{"symbol":"USO","url":"https://intraalpha.com/companies/USO","capturedAt":"2026-10-15T20:04:09.027Z","state":"stale","quote":{"symbol":"USO","last_price":157.3,"prev_close":153.56,"regular_close":157.31,"change":3.74,"change_pct":2.4355,"regular_change":3.75,"regular_change_pct":2.442,"extended_change":-0.01,"extended_change_pct":-0.0064,"bid":157.3,"ask":157.35,"bid_size":300,"ask_size":300,"volume":4127038,"vwap":156.266411,"open":154.78,"high":158.1,"low":153.8,"close":157.31,"trade_count":36238,"last_trade_at":"2026-10-15T20:03:58.40373133Z","last_quote_at":"2026-10-15T20:04:06.579492894Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:08.086931279-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":1700000000,"net_expense_ratio":0.0086,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2006-04-10","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":147.8,"h":148.14,"l":145.31,"n":1611,"o":148,"t":"2026-10-08T08:00:00Z","v":153106,"vw":147.199191},{"c":147.75,"h":147.75,"l":146.83,"n":161,"o":147.6,"t":"2026-10-08T08:05:00Z","v":18387,"vw":147.578756},{"c":147.85,"h":147.92,"l":147.77,"n":103,"o":147.92,"t":"2026-10-08T08:10:00Z","v":8857,"vw":147.822436},{"c":147.75,"h":147.955,"l":147.71,"n":80,"o":147.9,"t":"2026-10-08T08:15:00Z","v":5769,"vw":147.89125},{"c":147.75,"h":147.85,"l":147.75,"n":13,"o":147.81,"t":"2026-10-08T08:20:00Z","v":10187,"vw":147.806645},{"c":148.15,"h":148.15,"l":147.79,"n":43,"o":147.79,"t":"2026-10-08T08:25:00Z","v":3103,"vw":147.923769},{"c":148.11,"h":148.32,"l":148.11,"n":63,"o":148.25,"t":"2026-10-08T08:30:00Z","v":3953,"vw":148.18404},{"c":148.2,"h":148.2,"l":147.9405,"n":35,"o":147.9405,"t":"2026-10-08T08:35:00Z","v":3365,"vw":148.157942},{"c":148.44,"h":148.44,"l":148.26,"n":27,"o":148.26,"t":"2026-10-08T08:40:00Z","v":791,"vw":148.343333},{"c":148.32,"h":148.33,"l":148.29,"n":35,"o":148.29,"t":"2026-10-08T08:45:00Z","v":1706,"vw":148.315471},{"c":148.68,"h":148.68,"l":148.49,"n":96,"o":148.51,"t":"2026-10-08T08:50:00Z","v":8903,"vw":148.624598},{"c":148.55,"h":148.6991,"l":148.54,"n":59,"o":148.63,"t":"2026-10-08T08:55:00Z","v":4760,"vw":148.64291},{"c":148.45,"h":148.51,"l":148.31,"n":41,"o":148.33,"t":"2026-10-08T09:00:00Z","v":2582,"vw":148.449632},{"c":148.38,"h":148.49,"l":148.38,"n":39,"o":148.43,"t":"2026-10-08T09:05:00Z","v":1509,"vw":148.448629},{"c":148.46,"h":148.46,"l":148.28,"n":107,"o":148.38,"t":"2026-10-08T09:10:00Z","v":7282,"vw":148.389482},{"c":148.59,"h":148.64,"l":148.5,"n":33,"o":148.5,"t":"2026-10-08T09:15:00Z","v":3927,"vw":148.595723},{"c":148.6,"h":148.6,"l":148.58,"n":11,"o":148.58,"t":"2026-10-08T09:20:00Z","v":470,"vw":148.586667},{"c":148.4,"h":148.48,"l":148.4,"n":26,"o":148.48,"t":"2026-10-08T09:25:00Z","v":2536,"vw":148.414461},{"c":148.53,"h":148.56,"l":148.17,"n":66,"o":148.35,"t":"2026-10-08T09:30:00Z","v":6748,"vw":148.235172},{"c":148.2014,"h":148.25,"l":148.2,"n":8,"o":148.25,"t":"2026-10-08T09:35:00Z","v":544,"vw":148.211734},{"c":148.4,"h":148.4,"l":148.2,"n":39,"o":148.23,"t":"2026-10-08T09:40:00Z","v":2319,"vw":148.244975},{"c":148.63,"h":148.63,"l":148.46,"n":76,"o":148.47,"t":"2026-10-08T09:45:00Z","v":12208,"vw":148.538467},{"c":148.6298,"h":148.64,"l":148.6,"n":32,"o":148.6,"t":"2026-10-08T09:50:00Z","v":3278,"vw":148.628616},{"c":148.55,"h":148.6,"l":148.55,"n":18,"o":148.6,"t":"2026-10-08T09:55:00Z","v":3052,"vw":148.570007},{"c":148.53,"h":148.53,"l":148.45,"n":17,"o":148.45,"t":"2026-10-08T10:00:00Z","v":1781,"vw":148.524278},{"c":148.53,"h":148.53,"l":148.5,"n":9,"o":148.5,"t":"2026-10-08T10:05:00Z","v":511,"vw":148.52},{"c":148.47,"h":148.55,"l":148.43,"n":58,"o":148.5,"t":"2026-10-08T10:10:00Z","v":5249,"vw":148.508126},{"c":148.51,"h":148.55,"l":148.51,"n":14,"o":148.51,"t":"2026-10-08T10:15:00Z","v":1634,"vw":148.523333},{"c":148.93,"h":148.95,"l":148.5,"n":116,"o":148.5,"t":"2026-10-08T10:20:00Z","v":9869,"vw":148.707783},{"c":149.26,"h":149.26,"l":149,"n":155,"o":149,"t":"2026-10-08T10:25:00Z","v":8235,"vw":149.099312},{"c":149.55,"h":149.75,"l":149.16,"n":170,"o":149.2,"t":"2026-10-08T10:30:00Z","v":11346,"vw":149.388856},{"c":149.73,"h":149.8,"l":149.4,"n":159,"o":149.59,"t":"2026-10-08T10:35:00Z","v":12238,"vw":149.598311},{"c":149.75,"h":149.81,"l":149.63,"n":53,"o":149.72,"t":"2026-10-08T10:40:00Z","v":2990,"vw":149.774782},{"c":149.7838,"h":149.7838,"l":149.62,"n":128,"o":149.64,"t":"2026-10-08T10:45:00Z","v":11070,"vw":149.69299},{"c":149.8,"h":149.878,"l":149.72,"n":73,"o":149.85,"t":"2026-10-08T10:50:00Z","v":7921,"vw":149.813773},{"c":149.61,"h":149.68,"l":149.54,"n":46,"o":149.68,"t":"2026-10-08T10:55:00Z","v":2455,"vw":149.615347},{"c":149.68,"h":149.84,"l":149.44,"n":189,"o":149.5,"t":"2026-10-08T11:00:00Z","v":27990,"vw":149.620351},{"c":149.7623,"h":149.7623,"l":149.5592,"n":82,"o":149.5592,"t":"2026-10-08T11:05:00Z","v":6513,"vw":149.704651},{"c":149.6,"h":149.9,"l":149.6,"n":123,"o":149.8,"t":"2026-10-08T11:10:00Z","v":11795,"vw":149.824845},{"c":149.6875,"h":149.6875,"l":149.49,"n":92,"o":149.61,"t":"2026-10-08T11:15:00Z","v":10089,"vw":149.568443},{"c":149.54,"h":149.65,"l":149.42,"n":69,"o":149.65,"t":"2026-10-08T11:20:00Z","v":14279,"vw":149.620727},{"c":149.53,"h":149.62,"l":149.53,"n":84,"o":149.58,"t":"2026-10-08T11:25:00Z","v":9788,"vw":149.581234},{"c":149.6,"h":149.6,"l":149.47,"n":89,"o":149.49,"t":"2026-10-08T11:30:00Z","v":7796,"vw":149.49172},{"c":149.38,"h":149.62,"l":149.19,"n":289,"o":149.62,"t":"2026-10-08T11:35:00Z","v":20798,"vw":149.438426},{"c":149.21,"h":149.4273,"l":148.6,"n":761,"o":149.4273,"t":"2026-10-08T11:40:00Z","v":65572,"vw":149.052903},{"c":149.0359,"h":149.26,"l":148.98,"n":311,"o":149.26,"t":"2026-10-08T11:45:00Z","v":25436,"vw":149.168517},{"c":148.87,"h":149.0822,"l":148.87,"n":121,"o":148.98,"t":"2026-10-08T11:50:00Z","v":10831,"vw":148.942633},{"c":149.13,"h":149.18,"l":148.84,"n":183,"o":148.8693,"t":"2026-10-08T11:55:00Z","v":12787,"vw":148.998556},{"c":149.1,"h":149.1119,"l":148.9103,"n":125,"o":149.1119,"t":"2026-10-08T12:00:00Z","v":9882,"vw":149.031099},{"c":149.17,"h":149.17,"l":148.98,"n":159,"o":148.98,"t":"2026-10-08T12:05:00Z","v":13214,"vw":149.13449},{"c":149.3207,"h":149.42,"l":149.06,"n":147,"o":149.18,"t":"2026-10-08T12:10:00Z","v":22652,"vw":149.208218},{"c":149.38,"h":149.61,"l":149.2485,"n":173,"o":149.2485,"t":"2026-10-08T12:15:00Z","v":12488,"vw":149.474251},{"c":149.59,"h":149.67,"l":149.5,"n":87,"o":149.5,"t":"2026-10-08T12:20:00Z","v":5574,"vw":149.583621},{"c":149.42,"h":149.612,"l":149.4,"n":86,"o":149.61,"t":"2026-10-08T12:25:00Z","v":12513,"vw":149.523458},{"c":149.5225,"h":149.54,"l":149.3,"n":91,"o":149.5,"t":"2026-10-08T12:30:00Z","v":7003,"vw":149.491463},{"c":149.22,"h":149.49,"l":149.22,"n":147,"o":149.47,"t":"2026-10-08T12:35:00Z","v":10145,"vw":149.288259},{"c":149.2797,"h":149.3,"l":149.1,"n":115,"o":149.1,"t":"2026-10-08T12:40:00Z","v":10977,"vw":149.233273},{"c":149.24,"h":149.38,"l":149.24,"n":69,"o":149.38,"t":"2026-10-08T12:45:00Z","v":4297,"vw":149.351461},{"c":149.4,"h":149.4557,"l":149.36,"n":49,"o":149.36,"t":"2026-10-08T12:50:00Z","v":4180,"vw":149.398192},{"c":149.28,"h":149.45,"l":149.27,"n":30,"o":149.428,"t":"2026-10-08T12:55:00Z","v":2434,"vw":149.422668},{"c":149,"h":149.3738,"l":149,"n":160,"o":149.28,"t":"2026-10-08T13:00:00Z","v":9267,"vw":149.148435},{"c":148.8633,"h":149.0167,"l":148.72,"n":259,"o":148.98,"t":"2026-10-08T13:05:00Z","v":43739,"vw":148.920373},{"c":148.615,"h":148.8872,"l":148.615,"n":137,"o":148.8872,"t":"2026-10-08T13:10:00Z","v":14667,"vw":148.741841},{"c":148.231,"h":148.62,"l":148.166,"n":217,"o":148.6,"t":"2026-10-08T13:15:00Z","v":13751,"vw":148.344761},{"c":148.35,"h":148.43,"l":148.061,"n":187,"o":148.23,"t":"2026-10-08T13:20:00Z","v":22697,"vw":148.216368},{"c":148.31,"h":148.5507,"l":148.241,"n":110,"o":148.43,"t":"2026-10-08T13:25:00Z","v":8168,"vw":148.41483},{"c":148.86,"h":148.89,"l":148.26,"n":1211,"o":148.33,"t":"2026-10-08T13:30:00Z","v":144537,"vw":148.607616},{"c":148.76,"h":149.05,"l":148.68,"n":989,"o":148.85,"t":"2026-10-08T13:35:00Z","v":88047,"vw":148.889002},{"c":148.94,"h":149.01,"l":148.69,"n":801,"o":148.7,"t":"2026-10-08T13:40:00Z","v":87505,"vw":148.817874},{"c":148.8546,"h":148.995,"l":148.8,"n":489,"o":148.91,"t":"2026-10-08T13:45:00Z","v":38766,"vw":148.902574},{"c":148.82,"h":148.92,"l":148.76,"n":426,"o":148.8,"t":"2026-10-08T13:50:00Z","v":41874,"vw":148.885919},{"c":148.8,"h":148.885,"l":148.63,"n":447,"o":148.81,"t":"2026-10-08T13:55:00Z","v":89790,"vw":148.789568},{"c":149.0593,"h":149.08,"l":148.63,"n":650,"o":148.8,"t":"2026-10-08T14:00:00Z","v":52745,"vw":148.88442},{"c":148.86,"h":149.1,"l":148.84,"n":495,"o":149.04,"t":"2026-10-08T14:05:00Z","v":33764,"vw":148.98174},{"c":149.01,"h":149.01,"l":148.64,"n":611,"o":148.85,"t":"2026-10-08T14:10:00Z","v":88413,"vw":148.881223},{"c":149.09,"h":149.18,"l":148.99,"n":607,"o":149.02,"t":"2026-10-08T14:15:00Z","v":116575,"vw":149.0854},{"c":148.54,"h":149.08,"l":148.49,"n":452,"o":149.08,"t":"2026-10-08T14:20:00Z","v":49838,"vw":148.775089},{"c":148.48,"h":148.71,"l":148.45,"n":356,"o":148.51,"t":"2026-10-08T14:25:00Z","v":32176,"vw":148.541014},{"c":148.59,"h":148.7,"l":148.22,"n":418,"o":148.41,"t":"2026-10-08T14:30:00Z","v":35691,"vw":148.438781},{"c":149.08,"h":149.1,"l":148.54,"n":385,"o":148.54,"t":"2026-10-08T14:35:00Z","v":23903,"vw":148.926976},{"c":149.3215,"h":149.33,"l":148.97,"n":530,"o":149.1,"t":"2026-10-08T14:40:00Z","v":62836,"vw":149.137797},{"c":149.435,"h":149.61,"l":149.33,"n":617,"o":149.33,"t":"2026-10-08T14:45:00Z","v":65711,"vw":149.475985},{"c":149.9597,"h":149.9597,"l":149.415,"n":987,"o":149.42,"t":"2026-10-08T14:50:00Z","v":108913,"vw":149.739908},{"c":149.84,"h":149.94,"l":149.7,"n":498,"o":149.94,"t":"2026-10-08T14:55:00Z","v":47362,"vw":149.818816},{"c":150.31,"h":150.48,"l":149.7999,"n":1251,"o":149.805,"t":"2026-10-08T15:00:00Z","v":116531,"vw":150.238583},{"c":150.1237,"h":150.33,"l":150.07,"n":542,"o":150.295,"t":"2026-10-08T15:05:00Z","v":43794,"vw":150.184473},{"c":150.2005,"h":150.31,"l":150.02,"n":393,"o":150.1392,"t":"2026-10-08T15:10:00Z","v":28499,"vw":150.169623},{"c":150.43,"h":150.455,"l":150.25,"n":344,"o":150.28,"t":"2026-10-08T15:15:00Z","v":32026,"vw":150.378633},{"c":150.04,"h":150.38,"l":150.02,"n":420,"o":150.38,"t":"2026-10-08T15:20:00Z","v":75296,"vw":150.088665},{"c":149.91,"h":150.22,"l":149.74,"n":1108,"o":150.07,"t":"2026-10-08T15:25:00Z","v":205471,"vw":150.026093},{"c":150.39,"h":150.412,"l":149.84,"n":683,"o":149.92,"t":"2026-10-08T15:30:00Z","v":65077,"vw":150.214979},{"c":150.02,"h":150.375,"l":149.94,"n":315,"o":150.375,"t":"2026-10-08T15:35:00Z","v":21241,"vw":150.062154},{"c":150.23,"h":150.23,"l":149.97,"n":268,"o":150,"t":"2026-10-08T15:40:00Z","v":19277,"vw":150.055007},{"c":150.15,"h":150.31,"l":150,"n":452,"o":150.24,"t":"2026-10-08T15:45:00Z","v":30935,"vw":150.180804},{"c":150.15,"h":150.26,"l":150.12,"n":171,"o":150.21,"t":"2026-10-08T15:50:00Z","v":7851,"vw":150.212046},{"c":149.9501,"h":150.18,"l":149.8758,"n":185,"o":150.155,"t":"2026-10-08T15:55:00Z","v":11049,"vw":150.022105},{"c":150.01,"h":150.015,"l":149.82,"n":243,"o":149.85,"t":"2026-10-08T16:00:00Z","v":19465,"vw":149.911645},{"c":149.765,"h":149.9,"l":149.66,"n":229,"o":149.9,"t":"2026-10-08T16:05:00Z","v":15026,"vw":149.757136},{"c":149.66,"h":149.76,"l":149.4912,"n":381,"o":149.7,"t":"2026-10-08T16:10:00Z","v":42568,"vw":149.609812},{"c":147.3294,"h":149.67,"l":145,"n":9000,"o":149.625,"t":"2026-10-08T16:15:00Z","v":1077425,"vw":147.238114},{"c":147.46,"h":148.03,"l":146.96,"n":2497,"o":147.33,"t":"2026-10-08T16:20:00Z","v":331155,"vw":147.46541},{"c":147.38,"h":147.76,"l":147.16,"n":1113,"o":147.46,"t":"2026-10-08T16:25:00Z","v":150296,"vw":147.434659},{"c":147.46,"h":147.62,"l":147.2,"n":561,"o":147.46,"t":"2026-10-08T16:30:00Z","v":58744,"vw":147.417598},{"c":147.57,"h":148.04,"l":147.44,"n":749,"o":147.5,"t":"2026-10-08T16:35:00Z","v":102434,"vw":147.804713},{"c":147.4,"h":147.54,"l":147.13,"n":455,"o":147.54,"t":"2026-10-08T16:40:00Z","v":51524,"vw":147.377163},{"c":147.3171,"h":147.63,"l":147.18,"n":437,"o":147.405,"t":"2026-10-08T16:45:00Z","v":45211,"vw":147.399857},{"c":147.5,"h":147.5,"l":146.96,"n":511,"o":147.28,"t":"2026-10-08T16:50:00Z","v":71861,"vw":147.194649},{"c":147.35,"h":147.53,"l":146.92,"n":685,"o":147.46,"t":"2026-10-08T16:55:00Z","v":89148,"vw":147.34465},{"c":147.3,"h":147.53,"l":147.25,"n":239,"o":147.41,"t":"2026-10-08T17:00:00Z","v":28449,"vw":147.373971},{"c":147.31,"h":147.38,"l":147.06,"n":215,"o":147.28,"t":"2026-10-08T17:05:00Z","v":18542,"vw":147.18657},{"c":147.4,"h":147.53,"l":147.26,"n":223,"o":147.265,"t":"2026-10-08T17:10:00Z","v":17499,"vw":147.37593},{"c":147.23,"h":147.5,"l":147.09,"n":429,"o":147.37,"t":"2026-10-08T17:15:00Z","v":41606,"vw":147.282865},{"c":147.58,"h":147.59,"l":147.27,"n":361,"o":147.27,"t":"2026-10-08T17:20:00Z","v":42239,"vw":147.442984},{"c":147.92,"h":147.92,"l":147.5,"n":306,"o":147.58,"t":"2026-10-08T17:25:00Z","v":33779,"vw":147.712436},{"c":147.9801,"h":148.08,"l":147.79,"n":470,"o":147.9547,"t":"2026-10-08T17:30:00Z","v":57961,"vw":147.935194},{"c":148.02,"h":148.19,"l":147.8979,"n":279,"o":147.9,"t":"2026-10-08T17:35:00Z","v":24047,"vw":148.066459},{"c":148.44,"h":148.47,"l":147.94,"n":270,"o":147.975,"t":"2026-10-08T17:40:00Z","v":28958,"vw":148.304215},{"c":148.565,"h":148.57,"l":148.39,"n":313,"o":148.41,"t":"2026-10-08T17:45:00Z","v":20588,"vw":148.495525},{"c":148.35,"h":148.67,"l":148.31,"n":250,"o":148.59,"t":"2026-10-08T17:50:00Z","v":11965,"vw":148.510111},{"c":148.46,"h":148.54,"l":148.3071,"n":196,"o":148.34,"t":"2026-10-08T17:55:00Z","v":10670,"vw":148.40115},{"c":148.96,"h":148.96,"l":148.3,"n":445,"o":148.3,"t":"2026-10-08T18:00:00Z","v":24699,"vw":148.539006},{"c":149.34,"h":149.34,"l":148.8805,"n":808,"o":148.97,"t":"2026-10-08T18:05:00Z","v":81017,"vw":149.157949},{"c":148.725,"h":149.45,"l":148.725,"n":506,"o":149.37,"t":"2026-10-08T18:10:00Z","v":59378,"vw":149.03973},{"c":149.11,"h":149.14,"l":148.7201,"n":415,"o":148.74,"t":"2026-10-08T18:15:00Z","v":31612,"vw":148.912297},{"c":148.8,"h":149.2109,"l":148.8,"n":346,"o":149.11,"t":"2026-10-08T18:20:00Z","v":29624,"vw":148.996759},{"c":148.19,"h":148.8,"l":148.015,"n":470,"o":148.8,"t":"2026-10-08T18:25:00Z","v":41061,"vw":148.295648},{"c":148.6,"h":148.61,"l":148.151,"n":254,"o":148.151,"t":"2026-10-08T18:30:00Z","v":11959,"vw":148.366253},{"c":148.395,"h":148.5,"l":148.26,"n":132,"o":148.5,"t":"2026-10-08T18:35:00Z","v":10556,"vw":148.382575},{"c":148.22,"h":148.355,"l":148.22,"n":127,"o":148.355,"t":"2026-10-08T18:40:00Z","v":15363,"vw":148.286107},{"c":148.2566,"h":148.356,"l":148.24,"n":123,"o":148.26,"t":"2026-10-08T18:45:00Z","v":12611,"vw":148.283693},{"c":148.23,"h":148.2739,"l":148.17,"n":75,"o":148.25,"t":"2026-10-08T18:50:00Z","v":4836,"vw":148.237346},{"c":148.2,"h":148.2,"l":148.028,"n":94,"o":148.15,"t":"2026-10-08T18:55:00Z","v":5013,"vw":148.091176},{"c":148.02,"h":148.23,"l":148.02,"n":125,"o":148.23,"t":"2026-10-08T19:00:00Z","v":9495,"vw":148.083986},{"c":148.18,"h":148.23,"l":148.04,"n":156,"o":148.04,"t":"2026-10-08T19:05:00Z","v":7799,"vw":148.183039},{"c":148.185,"h":148.25,"l":148.12,"n":127,"o":148.198,"t":"2026-10-08T19:10:00Z","v":11205,"vw":148.171449},{"c":148.0965,"h":148.1587,"l":148.065,"n":116,"o":148.1587,"t":"2026-10-08T19:15:00Z","v":15952,"vw":148.101359},{"c":147.9,"h":148.07,"l":147.9,"n":306,"o":148.0505,"t":"2026-10-08T19:20:00Z","v":30154,"vw":147.977103},{"c":147.9,"h":147.95,"l":147.88,"n":191,"o":147.91,"t":"2026-10-08T19:25:00Z","v":11813,"vw":147.916954},{"c":147.97,"h":148.015,"l":147.88,"n":207,"o":147.88,"t":"2026-10-08T19:30:00Z","v":33750,"vw":147.972328},{"c":147.737,"h":147.95,"l":147.68,"n":282,"o":147.92,"t":"2026-10-08T19:35:00Z","v":18050,"vw":147.831354},{"c":147.88,"h":147.94,"l":147.69,"n":574,"o":147.7109,"t":"2026-10-08T19:40:00Z","v":51296,"vw":147.809258},{"c":147.8,"h":148.14,"l":147.75,"n":694,"o":147.92,"t":"2026-10-08T19:45:00Z","v":61996,"vw":147.949542},{"c":147.77,"h":147.9017,"l":147.66,"n":544,"o":147.8,"t":"2026-10-08T19:50:00Z","v":43082,"vw":147.774523},{"c":147.58,"h":147.86,"l":147.57,"n":1046,"o":147.765,"t":"2026-10-08T19:55:00Z","v":81944,"vw":147.641276},{"c":147.15,"h":147.58,"l":147.15,"n":145,"o":147.58,"t":"2026-10-08T20:00:00Z","v":65465,"vw":147.561268},{"c":147.22,"h":147.22,"l":147.07,"n":51,"o":147.15,"t":"2026-10-08T20:05:00Z","v":5022,"vw":147.146804},{"c":147.02,"h":147.109,"l":146.75,"n":156,"o":147.109,"t":"2026-10-08T20:10:00Z","v":15460,"vw":146.905169},{"c":147.1574,"h":147.23,"l":147.09,"n":22,"o":147.09,"t":"2026-10-08T20:15:00Z","v":1536,"vw":147.159614},{"c":147,"h":147.05,"l":147,"n":7,"o":147.05,"t":"2026-10-08T20:20:00Z","v":471,"vw":147.028022},{"c":147.3,"h":147.3,"l":147.02,"n":138,"o":147.02,"t":"2026-10-08T20:25:00Z","v":38140,"vw":147.143787},{"c":147.2662,"h":147.28,"l":147.077,"n":17,"o":147.077,"t":"2026-10-08T20:30:00Z","v":1334,"vw":147.215643},{"c":147.1811,"h":147.37,"l":147.13,"n":50,"o":147.13,"t":"2026-10-08T20:35:00Z","v":6292,"vw":147.278475},{"c":147.4,"h":147.59,"l":147.09,"n":138,"o":147.09,"t":"2026-10-08T20:40:00Z","v":13076,"vw":147.407084},{"c":147.58,"h":147.58,"l":147,"n":36,"o":147.4,"t":"2026-10-08T20:45:00Z","v":6822,"vw":147.265506},{"c":147.49,"h":147.55,"l":147.49,"n":51,"o":147.55,"t":"2026-10-08T20:50:00Z","v":646,"vw":147.514},{"c":147.58,"h":147.58,"l":147.5,"n":25,"o":147.53,"t":"2026-10-08T20:55:00Z","v":5935,"vw":147.57302},{"c":147.58,"h":147.58,"l":147.57,"n":18,"o":147.57,"t":"2026-10-08T21:00:00Z","v":3045,"vw":147.577283},{"c":147.79,"h":147.81,"l":147.58,"n":73,"o":147.58,"t":"2026-10-08T21:05:00Z","v":10545,"vw":147.723856},{"c":147.1,"h":147.79,"l":147.1,"n":10,"o":147.79,"t":"2026-10-08T21:10:00Z","v":1325,"vw":147.517169},{"c":147.8,"h":147.8,"l":147.61,"n":30,"o":147.78,"t":"2026-10-08T21:15:00Z","v":3512,"vw":147.782413},{"c":147.8,"h":147.8,"l":147.79,"n":4,"o":147.79,"t":"2026-10-08T21:20:00Z","v":700,"vw":147.791563},{"c":147.79,"h":147.79,"l":147.79,"n":2,"o":147.79,"t":"2026-10-08T21:25:00Z","v":1501,"vw":147.79},{"c":147.71,"h":147.71,"l":147.69,"n":5,"o":147.69,"t":"2026-10-08T21:30:00Z","v":8003,"vw":147.70625},{"c":147.64,"h":147.64,"l":147.64,"n":4,"o":147.64,"t":"2026-10-08T21:35:00Z","v":247,"vw":147.64},{"c":147.45,"h":147.8,"l":147.45,"n":63,"o":147.64,"t":"2026-10-08T21:40:00Z","v":14523,"vw":147.660018},{"c":147.6,"h":147.6,"l":147.4,"n":16,"o":147.45,"t":"2026-10-08T21:45:00Z","v":5474,"vw":147.482596},{"c":147.27,"h":147.5,"l":147.27,"n":45,"o":147.48,"t":"2026-10-08T21:50:00Z","v":10181,"vw":147.388819},{"c":147.63,"h":147.63,"l":147.48,"n":10,"o":147.48,"t":"2026-10-08T21:55:00Z","v":3680,"vw":147.500261},{"c":147.61,"h":147.63,"l":147.61,"n":9,"o":147.63,"t":"2026-10-08T22:00:00Z","v":677,"vw":147.62},{"c":147.6612,"h":147.6612,"l":147.31,"n":18,"o":147.57,"t":"2026-10-08T22:10:00Z","v":2832,"vw":147.414336},{"c":147.3,"h":147.45,"l":147.3,"n":6,"o":147.45,"t":"2026-10-08T22:15:00Z","v":6350,"vw":147.304283},{"c":147.31,"h":147.31,"l":147.31,"n":1,"o":147.31,"t":"2026-10-08T22:20:00Z","v":1000,"vw":147.31},{"c":147.5,"h":147.5,"l":147.5,"n":6,"o":147.5,"t":"2026-10-08T22:25:00Z","v":611,"vw":147.5},{"c":147.5,"h":147.5,"l":147.3263,"n":24,"o":147.3263,"t":"2026-10-08T22:30:00Z","v":8233,"vw":147.371654},{"c":147.47,"h":147.47,"l":147.45,"n":5,"o":147.45,"t":"2026-10-08T22:35:00Z","v":702,"vw":147.463143},{"c":147.34,"h":147.34,"l":147.34,"n":2,"o":147.34,"t":"2026-10-08T22:40:00Z","v":101,"vw":147.34},{"c":147.5,"h":147.5,"l":147.5,"n":3,"o":147.5,"t":"2026-10-08T22:45:00Z","v":1502,"vw":147.5},{"c":147.5,"h":147.5,"l":147.49,"n":5,"o":147.49,"t":"2026-10-08T23:15:00Z","v":542,"vw":147.498127},{"c":147.6,"h":147.6,"l":147.6,"n":1,"o":147.6,"t":"2026-10-08T23:20:00Z","v":500,"vw":147.6},{"c":147.7,"h":147.7,"l":147.7,"n":2,"o":147.7,"t":"2026-10-08T23:25:00Z","v":679,"vw":147.7},{"c":147.5,"h":147.6,"l":147.5,"n":2,"o":147.6,"t":"2026-10-08T23:30:00Z","v":550,"vw":147.572727},{"c":147.05,"h":147.5,"l":147.05,"n":11,"o":147.5,"t":"2026-10-08T23:45:00Z","v":637,"vw":147.125},{"c":147.54,"h":147.54,"l":147.54,"n":1,"o":147.54,"t":"2026-10-08T23:50:00Z","v":3200,"vw":147.54},{"c":147.31,"h":147.51,"l":147.2,"n":23,"o":147.51,"t":"2026-10-08T23:55:00Z","v":3966,"vw":147.349882},{"c":146.77,"h":147.3,"l":146.06,"n":498,"o":146.42,"t":"2026-10-09T08:00:00Z","v":29050,"vw":146.710261},{"c":146.63,"h":146.63,"l":146.63,"n":4,"o":146.63,"t":"2026-10-09T08:05:00Z","v":340,"vw":146.63},{"c":146.03,"h":146.46,"l":145.88,"n":144,"o":146.46,"t":"2026-10-09T08:10:00Z","v":9625,"vw":146.008534},{"c":146.03,"h":146.37,"l":145.94,"n":116,"o":146.03,"t":"2026-10-09T08:15:00Z","v":6512,"vw":146.031737},{"c":146,"h":146,"l":145.94,"n":18,"o":145.96,"t":"2026-10-09T08:20:00Z","v":2432,"vw":145.95588},{"c":146.37,"h":146.37,"l":146.06,"n":38,"o":146.06,"t":"2026-10-09T08:25:00Z","v":1807,"vw":146.17663},{"c":146.49,"h":146.71,"l":146.49,"n":94,"o":146.5,"t":"2026-10-09T08:30:00Z","v":4737,"vw":146.575643},{"c":146.2174,"h":146.41,"l":146.2174,"n":14,"o":146.41,"t":"2026-10-09T08:35:00Z","v":1024,"vw":146.256084},{"c":146.07,"h":146.2,"l":146,"n":18,"o":146.2,"t":"2026-10-09T08:40:00Z","v":1141,"vw":146.061143},{"c":146.13,"h":146.13,"l":146.01,"n":27,"o":146.09,"t":"2026-10-09T08:45:00Z","v":1275,"vw":146.080732},{"c":146.04,"h":146.04,"l":146.04,"n":2,"o":146.04,"t":"2026-10-09T08:50:00Z","v":110,"vw":146.04},{"c":145.9,"h":146,"l":145.9,"n":25,"o":145.98,"t":"2026-10-09T08:55:00Z","v":2098,"vw":145.950622},{"c":146.2,"h":146.25,"l":146.1716,"n":25,"o":146.1716,"t":"2026-10-09T09:00:00Z","v":913,"vw":146.202813},{"c":146.73,"h":146.73,"l":146.3,"n":29,"o":146.3,"t":"2026-10-09T09:05:00Z","v":1527,"vw":146.5721},{"c":146.6,"h":146.74,"l":146.51,"n":27,"o":146.51,"t":"2026-10-09T09:30:00Z","v":1592,"vw":146.535497},{"c":146.91,"h":146.91,"l":146.91,"n":17,"o":146.91,"t":"2026-10-09T09:40:00Z","v":858,"vw":146.91},{"c":146.7888,"h":147.07,"l":146.7888,"n":25,"o":147.05,"t":"2026-10-09T09:45:00Z","v":1996,"vw":147.034558},{"c":146.53,"h":146.635,"l":146.53,"n":28,"o":146.635,"t":"2026-10-09T09:50:00Z","v":1280,"vw":146.588638},{"c":146.59,"h":146.6,"l":146.53,"n":24,"o":146.57,"t":"2026-10-09T09:55:00Z","v":1864,"vw":146.571391},{"c":146.6195,"h":146.6195,"l":146.5,"n":17,"o":146.54,"t":"2026-10-09T10:00:00Z","v":1831,"vw":146.558666},{"c":146.69,"h":146.71,"l":146.68,"n":23,"o":146.71,"t":"2026-10-09T10:05:00Z","v":1893,"vw":146.685267},{"c":146.74,"h":146.74,"l":146.74,"n":2,"o":146.74,"t":"2026-10-09T10:10:00Z","v":103,"vw":146.74},{"c":146.58,"h":146.7,"l":146.58,"n":16,"o":146.69,"t":"2026-10-09T10:15:00Z","v":1209,"vw":146.674294},{"c":146.52,"h":146.52,"l":146.5,"n":5,"o":146.5,"t":"2026-10-09T10:20:00Z","v":304,"vw":146.513333},{"c":146.6499,"h":146.65,"l":146.59,"n":3,"o":146.59,"t":"2026-10-09T10:40:00Z","v":300,"vw":146.629967},{"c":146.76,"h":146.76,"l":146.61,"n":9,"o":146.61,"t":"2026-10-09T10:45:00Z","v":1309,"vw":146.714787},{"c":147.06,"h":147.0678,"l":146.99,"n":13,"o":147.0678,"t":"2026-10-09T10:50:00Z","v":766,"vw":147.03356},{"c":146.98,"h":147.0864,"l":146.82,"n":47,"o":147.0864,"t":"2026-10-09T10:55:00Z","v":4295,"vw":146.982529},{"c":146.46,"h":146.7,"l":146.46,"n":24,"o":146.7,"t":"2026-10-09T11:00:00Z","v":555,"vw":146.575},{"c":146.6,"h":146.6,"l":146.48,"n":13,"o":146.48,"t":"2026-10-09T11:05:00Z","v":460,"vw":146.54},{"c":146.91,"h":146.9888,"l":146.6987,"n":35,"o":146.6987,"t":"2026-10-09T11:10:00Z","v":2214,"vw":146.949942},{"c":146.53,"h":146.87,"l":146.4,"n":111,"o":146.87,"t":"2026-10-09T11:15:00Z","v":6004,"vw":146.534335},{"c":146.58,"h":146.58,"l":146.51,"n":22,"o":146.51,"t":"2026-10-09T11:20:00Z","v":836,"vw":146.565887},{"c":146.6,"h":146.6,"l":146.55,"n":11,"o":146.55,"t":"2026-10-09T11:25:00Z","v":1151,"vw":146.554897},{"c":146.49,"h":146.67,"l":146.49,"n":22,"o":146.51,"t":"2026-10-09T11:30:00Z","v":1266,"vw":146.564099},{"c":146.53,"h":146.6301,"l":146.5,"n":17,"o":146.5,"t":"2026-10-09T11:35:00Z","v":2095,"vw":146.602174},{"c":146.55,"h":146.72,"l":146.55,"n":13,"o":146.72,"t":"2026-10-09T11:40:00Z","v":894,"vw":146.684085},{"c":146.3577,"h":146.493,"l":146.3577,"n":28,"o":146.493,"t":"2026-10-09T11:45:00Z","v":4630,"vw":146.413604},{"c":146.41,"h":146.5445,"l":146.4034,"n":22,"o":146.42,"t":"2026-10-09T11:50:00Z","v":1162,"vw":146.445006},{"c":146.3623,"h":146.388,"l":146.28,"n":16,"o":146.388,"t":"2026-10-09T11:55:00Z","v":2604,"vw":146.29529},{"c":146.49,"h":146.49,"l":146.3362,"n":32,"o":146.3362,"t":"2026-10-09T12:00:00Z","v":1251,"vw":146.42705},{"c":146.6956,"h":146.75,"l":146.63,"n":37,"o":146.63,"t":"2026-10-09T12:05:00Z","v":4119,"vw":146.688791},{"c":146.79,"h":146.79,"l":146.58,"n":58,"o":146.61,"t":"2026-10-09T12:10:00Z","v":4778,"vw":146.666853},{"c":146.7479,"h":146.7483,"l":146.7479,"n":4,"o":146.7483,"t":"2026-10-09T12:15:00Z","v":474,"vw":146.74813},{"c":146.6,"h":146.65,"l":146.58,"n":51,"o":146.62,"t":"2026-10-09T12:20:00Z","v":4474,"vw":146.636117},{"c":146.74,"h":146.7907,"l":146.5,"n":22,"o":146.61,"t":"2026-10-09T12:25:00Z","v":1189,"vw":146.685109},{"c":146.95,"h":147,"l":146.85,"n":28,"o":146.85,"t":"2026-10-09T12:30:00Z","v":1676,"vw":146.933872},{"c":147,"h":147,"l":146.9764,"n":83,"o":147,"t":"2026-10-09T12:35:00Z","v":1117,"vw":146.987532},{"c":147.31,"h":147.36,"l":147.15,"n":155,"o":147.2,"t":"2026-10-09T12:40:00Z","v":18399,"vw":147.266433},{"c":147.61,"h":147.7483,"l":147.25,"n":217,"o":147.37,"t":"2026-10-09T12:45:00Z","v":38108,"vw":147.382867},{"c":147.95,"h":148.11,"l":147.72,"n":352,"o":147.72,"t":"2026-10-09T12:50:00Z","v":53732,"vw":147.988885},{"c":147.43,"h":147.87,"l":147.378,"n":176,"o":147.82,"t":"2026-10-09T12:55:00Z","v":17217,"vw":147.699652},{"c":147.07,"h":147.55,"l":147.01,"n":154,"o":147.5,"t":"2026-10-09T13:00:00Z","v":13103,"vw":147.106268},{"c":147,"h":147.115,"l":146.73,"n":215,"o":147.115,"t":"2026-10-09T13:05:00Z","v":18374,"vw":146.911719},{"c":146.798,"h":147.05,"l":146.73,"n":152,"o":146.86,"t":"2026-10-09T13:10:00Z","v":14173,"vw":146.853436},{"c":146.6775,"h":146.8,"l":146.6434,"n":123,"o":146.8,"t":"2026-10-09T13:15:00Z","v":8939,"vw":146.716613},{"c":146.69,"h":146.9,"l":146.69,"n":62,"o":146.81,"t":"2026-10-09T13:20:00Z","v":1695,"vw":146.790834},{"c":146.8,"h":147,"l":146.63,"n":150,"o":146.67,"t":"2026-10-09T13:25:00Z","v":9361,"vw":146.874448},{"c":147.1099,"h":147.22,"l":146.8,"n":681,"o":146.85,"t":"2026-10-09T13:30:00Z","v":64865,"vw":147.026797},{"c":147.36,"h":147.95,"l":146.9437,"n":870,"o":147.07,"t":"2026-10-09T13:35:00Z","v":77688,"vw":147.454369},{"c":147.71,"h":147.94,"l":147.3,"n":470,"o":147.34,"t":"2026-10-09T13:40:00Z","v":33732,"vw":147.68094},{"c":147.59,"h":147.86,"l":147.535,"n":472,"o":147.79,"t":"2026-10-09T13:45:00Z","v":71575,"vw":147.699857},{"c":147.85,"h":147.92,"l":147.46,"n":390,"o":147.555,"t":"2026-10-09T13:50:00Z","v":85443,"vw":147.848934},{"c":147.96,"h":147.98,"l":147.71,"n":272,"o":147.84,"t":"2026-10-09T13:55:00Z","v":79976,"vw":147.812982},{"c":147.97,"h":148.06,"l":147.77,"n":349,"o":147.77,"t":"2026-10-09T14:00:00Z","v":40172,"vw":147.934734},{"c":147.6299,"h":148.07,"l":147.56,"n":315,"o":147.94,"t":"2026-10-09T14:05:00Z","v":29212,"vw":147.71011},{"c":147.43,"h":147.7,"l":147.39,"n":243,"o":147.7,"t":"2026-10-09T14:10:00Z","v":44838,"vw":147.566471},{"c":147.7673,"h":147.99,"l":147.56,"n":233,"o":147.56,"t":"2026-10-09T14:15:00Z","v":17904,"vw":147.802661},{"c":147.81,"h":147.93,"l":147.65,"n":152,"o":147.7795,"t":"2026-10-09T14:20:00Z","v":13010,"vw":147.798167},{"c":147.65,"h":147.85,"l":147.65,"n":135,"o":147.81,"t":"2026-10-09T14:25:00Z","v":19946,"vw":147.784915},{"c":147.9,"h":147.915,"l":147.58,"n":98,"o":147.62,"t":"2026-10-09T14:30:00Z","v":8071,"vw":147.780378},{"c":148.01,"h":148.23,"l":147.91,"n":241,"o":147.94,"t":"2026-10-09T14:35:00Z","v":22576,"vw":148.109298},{"c":148.0881,"h":148.25,"l":148.02,"n":214,"o":148.03,"t":"2026-10-09T14:40:00Z","v":17057,"vw":148.185382},{"c":148.13,"h":148.13,"l":147.858,"n":185,"o":148.065,"t":"2026-10-09T14:45:00Z","v":17414,"vw":148.026335},{"c":148.29,"h":148.38,"l":148.1,"n":327,"o":148.25,"t":"2026-10-09T14:50:00Z","v":36141,"vw":148.259026},{"c":148.56,"h":148.6,"l":148.23,"n":255,"o":148.2446,"t":"2026-10-09T14:55:00Z","v":21918,"vw":148.454019},{"c":148.64,"h":148.81,"l":148.29,"n":944,"o":148.61,"t":"2026-10-09T15:00:00Z","v":86774,"vw":148.538102},{"c":148.73,"h":148.96,"l":148.595,"n":436,"o":148.63,"t":"2026-10-09T15:05:00Z","v":46350,"vw":148.768257},{"c":148.9,"h":148.9,"l":148.66,"n":270,"o":148.75,"t":"2026-10-09T15:10:00Z","v":34253,"vw":148.777603},{"c":148.64,"h":148.87,"l":148.62,"n":250,"o":148.87,"t":"2026-10-09T15:15:00Z","v":26315,"vw":148.735899},{"c":148.7,"h":148.72,"l":148.448,"n":181,"o":148.56,"t":"2026-10-09T15:20:00Z","v":19267,"vw":148.549482},{"c":148.9001,"h":148.92,"l":148.4,"n":386,"o":148.73,"t":"2026-10-09T15:25:00Z","v":32067,"vw":148.630002},{"c":148.961,"h":149.01,"l":148.7,"n":422,"o":148.88,"t":"2026-10-09T15:30:00Z","v":44354,"vw":148.906237},{"c":148.735,"h":149.01,"l":148.69,"n":196,"o":148.98,"t":"2026-10-09T15:35:00Z","v":19906,"vw":148.834979},{"c":148.725,"h":148.9,"l":148.7,"n":166,"o":148.725,"t":"2026-10-09T15:40:00Z","v":17320,"vw":148.793764},{"c":148.88,"h":148.99,"l":148.75,"n":131,"o":148.8,"t":"2026-10-09T15:45:00Z","v":10071,"vw":148.897883},{"c":148.68,"h":148.875,"l":148.64,"n":113,"o":148.875,"t":"2026-10-09T15:50:00Z","v":5767,"vw":148.734087},{"c":148.8,"h":148.83,"l":148.5883,"n":154,"o":148.6,"t":"2026-10-09T15:55:00Z","v":11841,"vw":148.724802},{"c":148.5505,"h":148.83,"l":148.49,"n":286,"o":148.8,"t":"2026-10-09T16:00:00Z","v":27518,"vw":148.642407},{"c":148.33,"h":148.57,"l":148.225,"n":183,"o":148.57,"t":"2026-10-09T16:05:00Z","v":16118,"vw":148.36626},{"c":148.2999,"h":148.38,"l":148.21,"n":146,"o":148.34,"t":"2026-10-09T16:10:00Z","v":8848,"vw":148.315872},{"c":148.11,"h":148.25,"l":147.98,"n":253,"o":148.25,"t":"2026-10-09T16:15:00Z","v":19380,"vw":148.096453},{"c":147.94,"h":148.19,"l":147.93,"n":212,"o":148.11,"t":"2026-10-09T16:20:00Z","v":15624,"vw":148.073665},{"c":147.97,"h":148.02,"l":147.772,"n":186,"o":147.9,"t":"2026-10-09T16:25:00Z","v":11797,"vw":147.884467},{"c":147.85,"h":148.05,"l":147.85,"n":197,"o":147.985,"t":"2026-10-09T16:30:00Z","v":22108,"vw":147.950745},{"c":147.845,"h":148.0464,"l":147.8163,"n":146,"o":147.89,"t":"2026-10-09T16:35:00Z","v":12994,"vw":147.885878},{"c":147.47,"h":147.77,"l":147.405,"n":377,"o":147.77,"t":"2026-10-09T16:40:00Z","v":42560,"vw":147.515852},{"c":147.61,"h":147.72,"l":147.38,"n":358,"o":147.48,"t":"2026-10-09T16:45:00Z","v":22130,"vw":147.517036},{"c":147.6095,"h":147.62,"l":147.49,"n":210,"o":147.6,"t":"2026-10-09T16:50:00Z","v":10702,"vw":147.554959},{"c":147.59,"h":147.65,"l":147.48,"n":250,"o":147.63,"t":"2026-10-09T16:55:00Z","v":14521,"vw":147.532325},{"c":147.4601,"h":147.67,"l":147.46,"n":153,"o":147.605,"t":"2026-10-09T17:00:00Z","v":9455,"vw":147.536125},{"c":147.53,"h":147.55,"l":147.48,"n":120,"o":147.48,"t":"2026-10-09T17:05:00Z","v":8279,"vw":147.529618},{"c":147.81,"h":147.81,"l":147.54,"n":259,"o":147.55,"t":"2026-10-09T17:10:00Z","v":22372,"vw":147.683438},{"c":147.77,"h":147.88,"l":147.76,"n":278,"o":147.82,"t":"2026-10-09T17:15:00Z","v":24237,"vw":147.820874},{"c":148.1179,"h":148.14,"l":147.73,"n":216,"o":147.8,"t":"2026-10-09T17:20:00Z","v":11435,"vw":147.917251},{"c":148.28,"h":148.31,"l":148.072,"n":307,"o":148.072,"t":"2026-10-09T17:25:00Z","v":18787,"vw":148.221996},{"c":148.1999,"h":148.36,"l":147.71,"n":634,"o":148.3,"t":"2026-10-09T17:30:00Z","v":45148,"vw":147.975444},{"c":148.45,"h":148.45,"l":148,"n":195,"o":148.17,"t":"2026-10-09T17:35:00Z","v":14308,"vw":148.227827},{"c":148.6,"h":148.6,"l":148.38,"n":198,"o":148.47,"t":"2026-10-09T17:40:00Z","v":9031,"vw":148.487163},{"c":148.33,"h":148.62,"l":148.27,"n":197,"o":148.5751,"t":"2026-10-09T17:45:00Z","v":21117,"vw":148.407374},{"c":148.4855,"h":148.575,"l":148.38,"n":161,"o":148.38,"t":"2026-10-09T17:50:00Z","v":18513,"vw":148.514537},{"c":148.69,"h":148.7,"l":148.49,"n":136,"o":148.51,"t":"2026-10-09T17:55:00Z","v":16547,"vw":148.589428},{"c":149.01,"h":149.0299,"l":148.67,"n":185,"o":148.682,"t":"2026-10-09T18:00:00Z","v":16206,"vw":148.824996},{"c":148.6305,"h":148.93,"l":148.6117,"n":221,"o":148.93,"t":"2026-10-09T18:05:00Z","v":23796,"vw":148.687384},{"c":148.71,"h":148.71,"l":148.5745,"n":210,"o":148.6599,"t":"2026-10-09T18:10:00Z","v":24049,"vw":148.649152},{"c":148.73,"h":148.8643,"l":148.7,"n":160,"o":148.7,"t":"2026-10-09T18:15:00Z","v":8738,"vw":148.79223},{"c":148.68,"h":148.9,"l":148.54,"n":240,"o":148.84,"t":"2026-10-09T18:20:00Z","v":26643,"vw":148.682388},{"c":148.81,"h":148.81,"l":148.43,"n":290,"o":148.7299,"t":"2026-10-09T18:25:00Z","v":21528,"vw":148.613791},{"c":148.56,"h":148.825,"l":148.56,"n":181,"o":148.82,"t":"2026-10-09T18:30:00Z","v":11531,"vw":148.695344},{"c":148.35,"h":148.585,"l":148.3,"n":98,"o":148.56,"t":"2026-10-09T18:35:00Z","v":10772,"vw":148.432689},{"c":148.275,"h":148.36,"l":148.25,"n":132,"o":148.3,"t":"2026-10-09T18:40:00Z","v":9653,"vw":148.317},{"c":147.14,"h":148.28,"l":147.1,"n":2008,"o":148.25,"t":"2026-10-09T18:45:00Z","v":223210,"vw":147.625122},{"c":147.44,"h":147.6021,"l":146.74,"n":911,"o":147.15,"t":"2026-10-09T18:50:00Z","v":108183,"vw":147.204651},{"c":147.395,"h":147.72,"l":147.26,"n":459,"o":147.46,"t":"2026-10-09T18:55:00Z","v":57805,"vw":147.575597},{"c":147.51,"h":147.6,"l":147.24,"n":319,"o":147.395,"t":"2026-10-09T19:00:00Z","v":24414,"vw":147.380257},{"c":147.6799,"h":147.71,"l":147.3301,"n":349,"o":147.5,"t":"2026-10-09T19:05:00Z","v":40254,"vw":147.494001},{"c":147.585,"h":147.63,"l":147.47,"n":191,"o":147.59,"t":"2026-10-09T19:10:00Z","v":19281,"vw":147.54111},{"c":147.61,"h":147.62,"l":147.5,"n":378,"o":147.55,"t":"2026-10-09T19:15:00Z","v":49092,"vw":147.55939},{"c":147.665,"h":147.76,"l":147.55,"n":254,"o":147.61,"t":"2026-10-09T19:20:00Z","v":21213,"vw":147.658109},{"c":147.86,"h":147.95,"l":147.665,"n":180,"o":147.665,"t":"2026-10-09T19:25:00Z","v":15402,"vw":147.883974},{"c":147.92,"h":147.975,"l":147.84,"n":108,"o":147.84,"t":"2026-10-09T19:30:00Z","v":10706,"vw":147.918894},{"c":147.97,"h":147.97,"l":147.81,"n":179,"o":147.82,"t":"2026-10-09T19:35:00Z","v":27108,"vw":147.892684},{"c":147.97,"h":148.08,"l":147.78,"n":214,"o":148.03,"t":"2026-10-09T19:40:00Z","v":22112,"vw":148.014503},{"c":147.9,"h":148.02,"l":147.77,"n":226,"o":147.99,"t":"2026-10-09T19:45:00Z","v":13298,"vw":147.905699},{"c":147.9573,"h":148.04,"l":147.87,"n":428,"o":147.89,"t":"2026-10-09T19:50:00Z","v":40711,"vw":147.940602},{"c":148.25,"h":148.2799,"l":147.92,"n":956,"o":147.92,"t":"2026-10-09T19:55:00Z","v":75562,"vw":148.213013},{"c":148.4,"h":148.4,"l":148.2,"n":80,"o":148.2,"t":"2026-10-09T20:00:00Z","v":45788,"vw":148.228564},{"c":148.4,"h":148.4423,"l":148.38,"n":45,"o":148.41,"t":"2026-10-09T20:05:00Z","v":4829,"vw":148.401433},{"c":148.1248,"h":148.37,"l":147.83,"n":109,"o":148.31,"t":"2026-10-09T20:10:00Z","v":8830,"vw":148.179861},{"c":148.08,"h":148.08,"l":148,"n":33,"o":148.0062,"t":"2026-10-09T20:15:00Z","v":3714,"vw":148.052369},{"c":148.08,"h":148.08,"l":148.07,"n":12,"o":148.07,"t":"2026-10-09T20:20:00Z","v":1014,"vw":148.075814},{"c":148.3,"h":148.3,"l":148.2749,"n":6,"o":148.2749,"t":"2026-10-09T20:25:00Z","v":306,"vw":148.28745},{"c":148.4693,"h":148.5,"l":148.44,"n":19,"o":148.44,"t":"2026-10-09T20:30:00Z","v":1244,"vw":148.477883},{"c":148.2936,"h":148.2936,"l":148.2793,"n":15,"o":148.2793,"t":"2026-10-09T20:35:00Z","v":477,"vw":148.284933},{"c":148.4576,"h":148.4576,"l":148.4576,"n":3,"o":148.4576,"t":"2026-10-09T20:40:00Z","v":1505,"vw":148.4576},{"c":148.35,"h":148.45,"l":148.3,"n":9,"o":148.45,"t":"2026-10-09T20:45:00Z","v":523,"vw":148.393182},{"c":148.33,"h":148.33,"l":148.33,"n":4,"o":148.33,"t":"2026-10-09T20:50:00Z","v":506,"vw":148.33},{"c":148.3,"h":148.3,"l":148.3,"n":5,"o":148.3,"t":"2026-10-09T20:55:00Z","v":591,"vw":148.3},{"c":148.31,"h":148.31,"l":148.29,"n":14,"o":148.31,"t":"2026-10-09T21:00:00Z","v":788,"vw":148.305789},{"c":148.3,"h":148.3,"l":148.24,"n":16,"o":148.24,"t":"2026-10-09T21:05:00Z","v":1653,"vw":148.288216},{"c":148.47,"h":148.49,"l":148.47,"n":5,"o":148.49,"t":"2026-10-09T21:15:00Z","v":368,"vw":148.479655},{"c":148.2,"h":148.42,"l":148.2,"n":50,"o":148.42,"t":"2026-10-09T21:20:00Z","v":10274,"vw":148.228617},{"c":148.4124,"h":148.4124,"l":148.4124,"n":2,"o":148.4124,"t":"2026-10-09T21:25:00Z","v":190,"vw":148.4124},{"c":148.49,"h":148.49,"l":148.49,"n":5,"o":148.49,"t":"2026-10-09T21:30:00Z","v":597,"vw":148.49},{"c":148.4311,"h":148.4311,"l":148.4311,"n":1,"o":148.4311,"t":"2026-10-09T21:40:00Z","v":300,"vw":148.4311},{"c":148.1,"h":148.29,"l":148.1,"n":10,"o":148.29,"t":"2026-10-09T21:45:00Z","v":3468,"vw":148.123586},{"c":148.25,"h":148.25,"l":148.25,"n":1,"o":148.25,"t":"2026-10-09T21:50:00Z","v":123,"vw":148.25},{"c":148.25,"h":148.25,"l":148.2021,"n":4,"o":148.2021,"t":"2026-10-09T22:05:00Z","v":681,"vw":148.209469},{"c":148.2,"h":148.2,"l":148.2,"n":1,"o":148.2,"t":"2026-10-09T22:10:00Z","v":200,"vw":148.2},{"c":148.24,"h":148.25,"l":148.2048,"n":5,"o":148.25,"t":"2026-10-09T22:15:00Z","v":1202,"vw":148.2383},{"c":148.2126,"h":148.26,"l":148.2126,"n":10,"o":148.26,"t":"2026-10-09T22:20:00Z","v":642,"vw":148.239862},{"c":148.4451,"h":148.4451,"l":148.39,"n":7,"o":148.39,"t":"2026-10-09T22:35:00Z","v":307,"vw":148.409},{"c":148.4506,"h":148.4506,"l":148.2,"n":5,"o":148.2,"t":"2026-10-09T22:40:00Z","v":1142,"vw":148.222782},{"c":148.4506,"h":148.4506,"l":148.4451,"n":5,"o":148.4451,"t":"2026-10-09T22:45:00Z","v":227,"vw":148.44785},{"c":148.36,"h":148.36,"l":148.36,"n":1,"o":148.36,"t":"2026-10-09T22:50:00Z","v":275,"vw":148.36},{"c":148.49,"h":148.49,"l":148.3294,"n":6,"o":148.3294,"t":"2026-10-09T23:05:00Z","v":659,"vw":148.402134},{"c":148.4683,"h":148.4683,"l":148.4683,"n":4,"o":148.4683,"t":"2026-10-09T23:10:00Z","v":711,"vw":148.4683},{"c":148.47,"h":148.47,"l":148.43,"n":10,"o":148.43,"t":"2026-10-09T23:25:00Z","v":1010,"vw":148.454286},{"c":148.24,"h":148.2787,"l":148.24,"n":2,"o":148.2787,"t":"2026-10-09T23:30:00Z","v":600,"vw":148.24645},{"c":148.48,"h":148.48,"l":148.48,"n":1,"o":148.48,"t":"2026-10-09T23:35:00Z","v":100,"vw":148.48},{"c":148.44,"h":148.44,"l":148.44,"n":3,"o":148.44,"t":"2026-10-09T23:45:00Z","v":2907,"vw":148.44},{"c":148.49,"h":148.49,"l":148.44,"n":11,"o":148.45,"t":"2026-10-09T23:50:00Z","v":1985,"vw":148.473655},{"c":148.48,"h":148.49,"l":148.2602,"n":11,"o":148.49,"t":"2026-10-09T23:55:00Z","v":4753,"vw":148.318953},{"c":147.81,"h":148.4,"l":146.33,"n":663,"o":147.23,"t":"2026-10-12T08:00:00Z","v":61025,"vw":147.660535},{"c":148.25,"h":148.25,"l":147.58,"n":44,"o":147.58,"t":"2026-10-12T08:05:00Z","v":2717,"vw":148.067451},{"c":148.6208,"h":148.63,"l":148.34,"n":57,"o":148.34,"t":"2026-10-12T08:10:00Z","v":3556,"vw":148.424437},{"c":148.43,"h":148.78,"l":148.41,"n":84,"o":148.7,"t":"2026-10-12T08:15:00Z","v":10118,"vw":148.588223},{"c":148.16,"h":148.16,"l":148.16,"n":8,"o":148.16,"t":"2026-10-12T08:20:00Z","v":375,"vw":148.16},{"c":148.34,"h":148.34,"l":148.12,"n":16,"o":148.12,"t":"2026-10-12T08:25:00Z","v":1081,"vw":148.310588},{"c":148.0307,"h":148.48,"l":148.03,"n":38,"o":148.45,"t":"2026-10-12T08:30:00Z","v":3966,"vw":148.29298},{"c":148.66,"h":148.66,"l":148.34,"n":6,"o":148.34,"t":"2026-10-12T08:35:00Z","v":1423,"vw":148.432537},{"c":148.83,"h":148.83,"l":148.54,"n":19,"o":148.6,"t":"2026-10-12T08:40:00Z","v":1283,"vw":148.601491},{"c":148.92,"h":149.1,"l":148.9,"n":63,"o":148.9,"t":"2026-10-12T08:45:00Z","v":2296,"vw":148.996966},{"c":149.15,"h":149.17,"l":148.7717,"n":45,"o":148.7717,"t":"2026-10-12T08:50:00Z","v":3830,"vw":149.042071},{"c":149.6509,"h":149.87,"l":149.44,"n":129,"o":149.44,"t":"2026-10-12T08:55:00Z","v":7232,"vw":149.659451},{"c":149.75,"h":149.8,"l":149.52,"n":47,"o":149.6,"t":"2026-10-12T09:00:00Z","v":4987,"vw":149.642134},{"c":149.8877,"h":150,"l":149.8,"n":85,"o":149.8,"t":"2026-10-12T09:05:00Z","v":7601,"vw":149.843894},{"c":149.9109,"h":150.08,"l":149.88,"n":70,"o":149.88,"t":"2026-10-12T09:10:00Z","v":6851,"vw":150.002948},{"c":149.79,"h":149.81,"l":149.62,"n":81,"o":149.81,"t":"2026-10-12T09:15:00Z","v":10957,"vw":149.75929},{"c":149.62,"h":149.62,"l":149.57,"n":11,"o":149.57,"t":"2026-10-12T09:20:00Z","v":443,"vw":149.5875},{"c":149.71,"h":149.72,"l":149.65,"n":43,"o":149.65,"t":"2026-10-12T09:25:00Z","v":2813,"vw":149.708421},{"c":149.99,"h":150.08,"l":149.99,"n":40,"o":149.99,"t":"2026-10-12T09:35:00Z","v":1572,"vw":150.015709},{"c":150.51,"h":150.71,"l":150.09,"n":138,"o":150.17,"t":"2026-10-12T09:40:00Z","v":7048,"vw":150.405767},{"c":150.4,"h":150.6216,"l":150.4,"n":80,"o":150.54,"t":"2026-10-12T09:45:00Z","v":6864,"vw":150.577509},{"c":150.35,"h":150.48,"l":150.35,"n":41,"o":150.36,"t":"2026-10-12T09:50:00Z","v":1565,"vw":150.402258},{"c":150.26,"h":150.4349,"l":150.26,"n":35,"o":150.33,"t":"2026-10-12T09:55:00Z","v":1839,"vw":150.335636},{"c":149.85,"h":150.15,"l":149.85,"n":5,"o":150.15,"t":"2026-10-12T10:00:00Z","v":418,"vw":149.98295},{"c":149.82,"h":149.94,"l":149.82,"n":12,"o":149.94,"t":"2026-10-12T10:05:00Z","v":465,"vw":149.895},{"c":150.03,"h":150.03,"l":149.99,"n":12,"o":149.99,"t":"2026-10-12T10:10:00Z","v":291,"vw":150.009048},{"c":150.21,"h":150.25,"l":150.12,"n":11,"o":150.12,"t":"2026-10-12T10:15:00Z","v":2377,"vw":150.174782},{"c":149.93,"h":150.12,"l":149.92,"n":17,"o":150.12,"t":"2026-10-12T10:20:00Z","v":1143,"vw":150.016289},{"c":150.04,"h":150.04,"l":150.04,"n":1,"o":150.04,"t":"2026-10-12T10:25:00Z","v":100,"vw":150.04},{"c":150,"h":150,"l":149.92,"n":13,"o":149.9997,"t":"2026-10-12T10:30:00Z","v":751,"vw":149.987722},{"c":149.9,"h":149.9,"l":149.9,"n":13,"o":149.9,"t":"2026-10-12T10:35:00Z","v":3051,"vw":149.9},{"c":150.08,"h":150.08,"l":149.98,"n":42,"o":149.98,"t":"2026-10-12T10:40:00Z","v":2188,"vw":150.039664},{"c":150.09,"h":150.13,"l":150.04,"n":20,"o":150.07,"t":"2026-10-12T10:45:00Z","v":1223,"vw":150.078192},{"c":150.3,"h":150.3,"l":150.18,"n":7,"o":150.18,"t":"2026-10-12T10:50:00Z","v":263,"vw":150.252},{"c":150.22,"h":150.22,"l":150.22,"n":24,"o":150.22,"t":"2026-10-12T10:55:00Z","v":1627,"vw":150.22},{"c":150.4189,"h":150.4562,"l":150.04,"n":64,"o":150.04,"t":"2026-10-12T11:00:00Z","v":7164,"vw":150.156803},{"c":150.61,"h":150.65,"l":150.41,"n":61,"o":150.41,"t":"2026-10-12T11:05:00Z","v":3791,"vw":150.587522},{"c":150.51,"h":150.7,"l":150.3238,"n":87,"o":150.67,"t":"2026-10-12T11:10:00Z","v":10908,"vw":150.569296},{"c":150.57,"h":150.57,"l":150.53,"n":31,"o":150.56,"t":"2026-10-12T11:15:00Z","v":1956,"vw":150.558428},{"c":150.44,"h":150.44,"l":150.25,"n":34,"o":150.29,"t":"2026-10-12T11:20:00Z","v":9793,"vw":150.339601},{"c":150.56,"h":150.61,"l":150.46,"n":106,"o":150.46,"t":"2026-10-12T11:25:00Z","v":12609,"vw":150.491787},{"c":150.65,"h":151,"l":150.65,"n":140,"o":150.75,"t":"2026-10-12T11:30:00Z","v":7594,"vw":150.852587},{"c":150.46,"h":150.6426,"l":150.31,"n":89,"o":150.6,"t":"2026-10-12T11:35:00Z","v":7147,"vw":150.487263},{"c":150.69,"h":150.7,"l":150.55,"n":20,"o":150.55,"t":"2026-10-12T11:40:00Z","v":1331,"vw":150.65126},{"c":150.76,"h":150.88,"l":150.73,"n":50,"o":150.84,"t":"2026-10-12T11:45:00Z","v":5391,"vw":150.852337},{"c":150.7362,"h":150.81,"l":150.69,"n":42,"o":150.8,"t":"2026-10-12T11:50:00Z","v":3163,"vw":150.753211},{"c":151.03,"h":151.03,"l":150.7604,"n":105,"o":150.7604,"t":"2026-10-12T11:55:00Z","v":16033,"vw":150.9466},{"c":150.831,"h":150.96,"l":150.831,"n":48,"o":150.8512,"t":"2026-10-12T12:00:00Z","v":5263,"vw":150.925461},{"c":150.5075,"h":150.8002,"l":150.5075,"n":55,"o":150.75,"t":"2026-10-12T12:05:00Z","v":8472,"vw":150.717487},{"c":150.6,"h":150.6,"l":150.569,"n":18,"o":150.57,"t":"2026-10-12T12:10:00Z","v":1914,"vw":150.588469},{"c":150.55,"h":150.65,"l":150.49,"n":43,"o":150.65,"t":"2026-10-12T12:15:00Z","v":3667,"vw":150.558215},{"c":150.6348,"h":150.71,"l":150.6342,"n":15,"o":150.6342,"t":"2026-10-12T12:20:00Z","v":1494,"vw":150.677515},{"c":151.06,"h":151.08,"l":150.65,"n":80,"o":150.65,"t":"2026-10-12T12:25:00Z","v":5310,"vw":150.881586},{"c":151.14,"h":151.26,"l":151.04,"n":88,"o":151.08,"t":"2026-10-12T12:30:00Z","v":7941,"vw":151.159405},{"c":151.7,"h":151.92,"l":151.28,"n":187,"o":151.28,"t":"2026-10-12T12:35:00Z","v":10883,"vw":151.573657},{"c":151.79,"h":151.8,"l":151.64,"n":73,"o":151.75,"t":"2026-10-12T12:40:00Z","v":7446,"vw":151.716464},{"c":151.77,"h":151.86,"l":151.67,"n":105,"o":151.75,"t":"2026-10-12T12:45:00Z","v":10464,"vw":151.755892},{"c":151.96,"h":151.96,"l":151.69,"n":88,"o":151.79,"t":"2026-10-12T12:50:00Z","v":5277,"vw":151.780651},{"c":151.79,"h":151.84,"l":151.68,"n":74,"o":151.82,"t":"2026-10-12T12:55:00Z","v":7124,"vw":151.795688},{"c":151.6543,"h":151.88,"l":151.47,"n":129,"o":151.69,"t":"2026-10-12T13:00:00Z","v":12850,"vw":151.656901},{"c":151.7468,"h":151.7468,"l":151.32,"n":71,"o":151.73,"t":"2026-10-12T13:05:00Z","v":4168,"vw":151.453297},{"c":151.54,"h":151.7,"l":151.53,"n":63,"o":151.58,"t":"2026-10-12T13:10:00Z","v":4495,"vw":151.59368},{"c":151.48,"h":151.6538,"l":151.45,"n":77,"o":151.62,"t":"2026-10-12T13:15:00Z","v":7768,"vw":151.540329},{"c":151.23,"h":151.5,"l":151.23,"n":111,"o":151.5,"t":"2026-10-12T13:20:00Z","v":7809,"vw":151.308854},{"c":151.69,"h":151.71,"l":151.21,"n":81,"o":151.21,"t":"2026-10-12T13:25:00Z","v":6944,"vw":151.309623},{"c":151.68,"h":151.88,"l":151.59,"n":1126,"o":151.6,"t":"2026-10-12T13:30:00Z","v":162393,"vw":151.721303},{"c":151.675,"h":151.8,"l":151.53,"n":554,"o":151.72,"t":"2026-10-12T13:35:00Z","v":111722,"vw":151.644694},{"c":151.79,"h":151.86,"l":151.645,"n":663,"o":151.68,"t":"2026-10-12T13:40:00Z","v":148022,"vw":151.776888},{"c":152.0675,"h":152.15,"l":151.385,"n":1171,"o":151.78,"t":"2026-10-12T13:45:00Z","v":111783,"vw":151.681941},{"c":151.82,"h":152.24,"l":151.8,"n":856,"o":152.06,"t":"2026-10-12T13:50:00Z","v":64980,"vw":151.981924},{"c":151.9,"h":152.01,"l":151.64,"n":422,"o":151.83,"t":"2026-10-12T13:55:00Z","v":29603,"vw":151.84056},{"c":151.87,"h":152.005,"l":151.5797,"n":463,"o":151.88,"t":"2026-10-12T14:00:00Z","v":33204,"vw":151.883505},{"c":151.6805,"h":151.84,"l":151.55,"n":239,"o":151.84,"t":"2026-10-12T14:05:00Z","v":16229,"vw":151.691878},{"c":151.66,"h":151.74,"l":151.55,"n":242,"o":151.67,"t":"2026-10-12T14:10:00Z","v":17048,"vw":151.609879},{"c":151.811,"h":151.96,"l":151.66,"n":218,"o":151.68,"t":"2026-10-12T14:15:00Z","v":11415,"vw":151.782133},{"c":151.87,"h":152.112,"l":151.81,"n":371,"o":151.81,"t":"2026-10-12T14:20:00Z","v":31816,"vw":152.005178},{"c":152.004,"h":152.06,"l":151.835,"n":364,"o":151.88,"t":"2026-10-12T14:25:00Z","v":37643,"vw":151.973479},{"c":152.14,"h":152.168,"l":151.87,"n":282,"o":152.05,"t":"2026-10-12T14:30:00Z","v":31478,"vw":152.111421},{"c":151.952,"h":152.2,"l":151.952,"n":316,"o":152.12,"t":"2026-10-12T14:35:00Z","v":14465,"vw":152.108458},{"c":151.9,"h":152,"l":151.8596,"n":279,"o":151.98,"t":"2026-10-12T14:40:00Z","v":26294,"vw":151.931037},{"c":152.035,"h":152.11,"l":151.7301,"n":174,"o":151.83,"t":"2026-10-12T14:45:00Z","v":12526,"vw":151.908566},{"c":151.97,"h":152.135,"l":151.93,"n":152,"o":151.97,"t":"2026-10-12T14:50:00Z","v":13747,"vw":152.05676},{"c":151.92,"h":152,"l":151.825,"n":181,"o":151.988,"t":"2026-10-12T14:55:00Z","v":15937,"vw":151.909278},{"c":151.68,"h":151.96,"l":151.58,"n":314,"o":151.92,"t":"2026-10-12T15:00:00Z","v":22308,"vw":151.720568},{"c":151.74,"h":151.785,"l":151.59,"n":143,"o":151.68,"t":"2026-10-12T15:05:00Z","v":5166,"vw":151.699087},{"c":151.5735,"h":151.795,"l":151.5,"n":156,"o":151.77,"t":"2026-10-12T15:10:00Z","v":9129,"vw":151.655705},{"c":151.49,"h":151.66,"l":151.4,"n":216,"o":151.56,"t":"2026-10-12T15:15:00Z","v":11955,"vw":151.505639},{"c":151.8,"h":151.93,"l":151.63,"n":193,"o":151.63,"t":"2026-10-12T15:20:00Z","v":20750,"vw":151.813002},{"c":151.98,"h":151.98,"l":151.656,"n":206,"o":151.81,"t":"2026-10-12T15:25:00Z","v":19755,"vw":151.796815},{"c":152.025,"h":152.08,"l":151.86,"n":371,"o":151.97,"t":"2026-10-12T15:30:00Z","v":24199,"vw":152.005913},{"c":151.92,"h":152.105,"l":151.79,"n":261,"o":152.02,"t":"2026-10-12T15:35:00Z","v":20634,"vw":151.94731},{"c":151.66,"h":151.93,"l":151.66,"n":231,"o":151.93,"t":"2026-10-12T15:40:00Z","v":13942,"vw":151.764759},{"c":151.72,"h":151.73,"l":151.4846,"n":162,"o":151.68,"t":"2026-10-12T15:45:00Z","v":7995,"vw":151.632827},{"c":151.6001,"h":151.75,"l":151.56,"n":152,"o":151.72,"t":"2026-10-12T15:50:00Z","v":7799,"vw":151.671721},{"c":151.89,"h":152.01,"l":151.5605,"n":269,"o":151.62,"t":"2026-10-12T15:55:00Z","v":17836,"vw":151.916029},{"c":151.9,"h":151.97,"l":151.81,"n":144,"o":151.89,"t":"2026-10-12T16:00:00Z","v":12311,"vw":151.907021},{"c":151.9895,"h":152,"l":151.76,"n":203,"o":151.86,"t":"2026-10-12T16:05:00Z","v":15287,"vw":151.898358},{"c":151.91,"h":152.07,"l":151.86,"n":162,"o":151.99,"t":"2026-10-12T16:10:00Z","v":10558,"vw":151.987682},{"c":151.495,"h":151.88,"l":151.45,"n":195,"o":151.88,"t":"2026-10-12T16:15:00Z","v":22710,"vw":151.604345},{"c":151.75,"h":151.75,"l":151.47,"n":240,"o":151.53,"t":"2026-10-12T16:20:00Z","v":16845,"vw":151.603717},{"c":151.765,"h":151.77,"l":151.69,"n":79,"o":151.75,"t":"2026-10-12T16:25:00Z","v":4554,"vw":151.73172},{"c":151.75,"h":151.83,"l":151.65,"n":107,"o":151.77,"t":"2026-10-12T16:30:00Z","v":5252,"vw":151.727981},{"c":151.64,"h":151.81,"l":151.63,"n":95,"o":151.8,"t":"2026-10-12T16:35:00Z","v":4595,"vw":151.748508},{"c":151.83,"h":151.83,"l":151.59,"n":167,"o":151.64,"t":"2026-10-12T16:40:00Z","v":18303,"vw":151.733327},{"c":151.89,"h":151.93,"l":151.74,"n":74,"o":151.74,"t":"2026-10-12T16:45:00Z","v":4461,"vw":151.856834},{"c":151.9861,"h":152.03,"l":151.8452,"n":189,"o":151.86,"t":"2026-10-12T16:50:00Z","v":26743,"vw":151.966028},{"c":151.8601,"h":151.93,"l":151.7782,"n":151,"o":151.93,"t":"2026-10-12T16:55:00Z","v":18822,"vw":151.833289},{"c":152,"h":152,"l":151.6704,"n":120,"o":151.84,"t":"2026-10-12T17:00:00Z","v":5586,"vw":151.755553},{"c":151.9413,"h":152.18,"l":151.88,"n":190,"o":151.94,"t":"2026-10-12T17:05:00Z","v":18605,"vw":151.985999},{"c":151.98,"h":151.98,"l":151.83,"n":105,"o":151.88,"t":"2026-10-12T17:10:00Z","v":6624,"vw":151.945118},{"c":151.83,"h":151.96,"l":151.72,"n":175,"o":151.96,"t":"2026-10-12T17:15:00Z","v":15955,"vw":151.777626},{"c":151.89,"h":151.96,"l":151.84,"n":74,"o":151.84,"t":"2026-10-12T17:20:00Z","v":6127,"vw":151.890119},{"c":151.8,"h":151.89,"l":151.8,"n":154,"o":151.84,"t":"2026-10-12T17:25:00Z","v":15594,"vw":151.856125},{"c":151.925,"h":152.07,"l":151.925,"n":109,"o":151.94,"t":"2026-10-12T17:30:00Z","v":4516,"vw":151.976209},{"c":151.85,"h":151.93,"l":151.7,"n":207,"o":151.9299,"t":"2026-10-12T17:35:00Z","v":17969,"vw":151.767322},{"c":151.93,"h":152,"l":151.85,"n":94,"o":151.85,"t":"2026-10-12T17:40:00Z","v":8687,"vw":151.92158},{"c":152.0263,"h":152.046,"l":151.88,"n":127,"o":151.935,"t":"2026-10-12T17:45:00Z","v":9664,"vw":151.96143},{"c":151.91,"h":152,"l":151.87,"n":130,"o":151.99,"t":"2026-10-12T17:50:00Z","v":9702,"vw":151.94369},{"c":151.96,"h":151.9615,"l":151.85,"n":102,"o":151.925,"t":"2026-10-12T17:55:00Z","v":5593,"vw":151.910136},{"c":152.1197,"h":152.138,"l":151.945,"n":342,"o":151.96,"t":"2026-10-12T18:00:00Z","v":60085,"vw":152.055794},{"c":152.46,"h":152.52,"l":152.04,"n":608,"o":152.07,"t":"2026-10-12T18:05:00Z","v":60640,"vw":152.310663},{"c":152.19,"h":152.5,"l":152.091,"n":533,"o":152.5,"t":"2026-10-12T18:10:00Z","v":66914,"vw":152.19269},{"c":152.52,"h":152.55,"l":152.141,"n":226,"o":152.141,"t":"2026-10-12T18:15:00Z","v":17864,"vw":152.466145},{"c":152.37,"h":152.65,"l":152.3216,"n":340,"o":152.5497,"t":"2026-10-12T18:20:00Z","v":28888,"vw":152.483062},{"c":151.785,"h":152.4,"l":151.51,"n":794,"o":152.4,"t":"2026-10-12T18:25:00Z","v":94148,"vw":151.88089},{"c":151.83,"h":151.915,"l":151.75,"n":239,"o":151.76,"t":"2026-10-12T18:30:00Z","v":14243,"vw":151.844635},{"c":151.64,"h":151.84,"l":151.64,"n":176,"o":151.84,"t":"2026-10-12T18:35:00Z","v":23232,"vw":151.718633},{"c":151.495,"h":151.629,"l":151.44,"n":251,"o":151.615,"t":"2026-10-12T18:40:00Z","v":27472,"vw":151.503711},{"c":151.63,"h":151.63,"l":151.4376,"n":91,"o":151.5,"t":"2026-10-12T18:45:00Z","v":16184,"vw":151.471655},{"c":151.57,"h":151.605,"l":151.49,"n":104,"o":151.605,"t":"2026-10-12T18:50:00Z","v":3897,"vw":151.555478},{"c":151.62,"h":151.62,"l":151.45,"n":157,"o":151.516,"t":"2026-10-12T18:55:00Z","v":12471,"vw":151.512225},{"c":151.49,"h":151.595,"l":151.475,"n":131,"o":151.56,"t":"2026-10-12T19:00:00Z","v":14352,"vw":151.514116},{"c":151.515,"h":151.6,"l":151.45,"n":188,"o":151.495,"t":"2026-10-12T19:05:00Z","v":34719,"vw":151.548312},{"c":151.53,"h":151.59,"l":151.5,"n":95,"o":151.515,"t":"2026-10-12T19:10:00Z","v":5990,"vw":151.539742},{"c":151.52,"h":151.5656,"l":151.31,"n":185,"o":151.55,"t":"2026-10-12T19:15:00Z","v":11558,"vw":151.425479},{"c":151.492,"h":151.55,"l":151.35,"n":78,"o":151.43,"t":"2026-10-12T19:20:00Z","v":5376,"vw":151.421934},{"c":151.475,"h":151.6,"l":151.475,"n":78,"o":151.56,"t":"2026-10-12T19:25:00Z","v":7492,"vw":151.521767},{"c":151.51,"h":151.51,"l":151.44,"n":77,"o":151.45,"t":"2026-10-12T19:30:00Z","v":7818,"vw":151.469286},{"c":151.355,"h":151.43,"l":151.324,"n":173,"o":151.43,"t":"2026-10-12T19:35:00Z","v":13180,"vw":151.369322},{"c":151.165,"h":151.355,"l":151.13,"n":331,"o":151.355,"t":"2026-10-12T19:40:00Z","v":45080,"vw":151.260556},{"c":151.16,"h":151.19,"l":151.08,"n":218,"o":151.16,"t":"2026-10-12T19:45:00Z","v":15042,"vw":151.137484},{"c":151.035,"h":151.21,"l":151.01,"n":361,"o":151.17,"t":"2026-10-12T19:50:00Z","v":18241,"vw":151.097051},{"c":151.05,"h":151.12,"l":150.92,"n":1139,"o":151.035,"t":"2026-10-12T19:55:00Z","v":128077,"vw":151.05322},{"c":151,"h":151.03,"l":150.88,"n":127,"o":151.03,"t":"2026-10-12T20:00:00Z","v":48438,"vw":151.008535},{"c":150.91,"h":151.09,"l":150.84,"n":90,"o":151.0544,"t":"2026-10-12T20:05:00Z","v":15529,"vw":150.906412},{"c":150.87,"h":150.9173,"l":150.83,"n":17,"o":150.9,"t":"2026-10-12T20:15:00Z","v":1769,"vw":150.874362},{"c":150.93,"h":150.93,"l":150.93,"n":3,"o":150.93,"t":"2026-10-12T20:20:00Z","v":305,"vw":150.93},{"c":150.92,"h":150.93,"l":150.9099,"n":28,"o":150.9099,"t":"2026-10-12T20:25:00Z","v":2695,"vw":150.919933},{"c":150.95,"h":150.95,"l":150.95,"n":4,"o":150.95,"t":"2026-10-12T20:30:00Z","v":106,"vw":150.95},{"c":150.8069,"h":150.8069,"l":150.8069,"n":5,"o":150.8069,"t":"2026-10-12T20:40:00Z","v":240,"vw":150.8069},{"c":150.78,"h":150.78,"l":150.78,"n":5,"o":150.78,"t":"2026-10-12T20:45:00Z","v":315,"vw":150.78},{"c":150.75,"h":150.92,"l":150.75,"n":20,"o":150.92,"t":"2026-10-12T20:55:00Z","v":1119,"vw":150.785435},{"c":151.1,"h":151.1,"l":151.1,"n":1,"o":151.1,"t":"2026-10-12T21:00:00Z","v":100,"vw":151.1},{"c":150.926,"h":150.926,"l":150.926,"n":1,"o":150.926,"t":"2026-10-12T21:05:00Z","v":100,"vw":150.926},{"c":150.94,"h":150.94,"l":150.94,"n":5,"o":150.94,"t":"2026-10-12T21:10:00Z","v":200,"vw":150.94},{"c":150.8,"h":150.8,"l":150.8,"n":1,"o":150.8,"t":"2026-10-12T21:15:00Z","v":450,"vw":150.8},{"c":150.87,"h":150.89,"l":150.8,"n":20,"o":150.81,"t":"2026-10-12T21:20:00Z","v":2192,"vw":150.86124},{"c":150.95,"h":150.95,"l":150.95,"n":2,"o":150.95,"t":"2026-10-12T21:30:00Z","v":101,"vw":150.95},{"c":151.1,"h":151.1,"l":150.95,"n":4,"o":150.95,"t":"2026-10-12T21:45:00Z","v":202,"vw":151.025},{"c":150.95,"h":150.95,"l":150.95,"n":2,"o":150.95,"t":"2026-10-12T21:50:00Z","v":111,"vw":150.95},{"c":150.9,"h":150.93,"l":150.9,"n":10,"o":150.93,"t":"2026-10-12T21:55:00Z","v":516,"vw":150.9075},{"c":150.8875,"h":150.91,"l":150.85,"n":11,"o":150.91,"t":"2026-10-12T22:00:00Z","v":3054,"vw":150.868501},{"c":151.03,"h":151.03,"l":150.99,"n":11,"o":150.99,"t":"2026-10-12T22:05:00Z","v":463,"vw":151.003333},{"c":151.09,"h":151.09,"l":151,"n":3,"o":151,"t":"2026-10-12T22:15:00Z","v":701,"vw":151.077143},{"c":151,"h":151.02,"l":150.99,"n":6,"o":151,"t":"2026-10-12T22:25:00Z","v":960,"vw":151.001178},{"c":150.95,"h":150.95,"l":150.95,"n":2,"o":150.95,"t":"2026-10-12T22:30:00Z","v":101,"vw":150.95},{"c":151.01,"h":151.01,"l":151.01,"n":1,"o":151.01,"t":"2026-10-12T22:35:00Z","v":100,"vw":151.01},{"c":151.08,"h":151.1,"l":151.07,"n":14,"o":151.07,"t":"2026-10-12T22:40:00Z","v":770,"vw":151.08661},{"c":151.13,"h":151.13,"l":151.07,"n":17,"o":151.08,"t":"2026-10-12T22:50:00Z","v":6900,"vw":151.078886},{"c":151.2,"h":151.3,"l":151.2,"n":3,"o":151.3,"t":"2026-10-12T22:55:00Z","v":400,"vw":151.225},{"c":151.2,"h":151.2576,"l":151.2,"n":11,"o":151.2,"t":"2026-10-12T23:00:00Z","v":882,"vw":151.23152},{"c":151.2592,"h":151.28,"l":151.2592,"n":4,"o":151.28,"t":"2026-10-12T23:10:00Z","v":603,"vw":151.274327},{"c":151.11,"h":151.11,"l":151.11,"n":7,"o":151.11,"t":"2026-10-12T23:15:00Z","v":305,"vw":151.11},{"c":150.96,"h":151.1,"l":150.96,"n":14,"o":151.07,"t":"2026-10-12T23:20:00Z","v":1074,"vw":151.064066},{"c":151.09,"h":151.09,"l":151.09,"n":1,"o":151.09,"t":"2026-10-12T23:30:00Z","v":5616,"vw":151.09},{"c":150.9,"h":151.09,"l":150.9,"n":17,"o":151.09,"t":"2026-10-12T23:35:00Z","v":1999,"vw":150.97368},{"c":150.81,"h":150.81,"l":150.8,"n":6,"o":150.81,"t":"2026-10-12T23:45:00Z","v":316,"vw":150.806667},{"c":150.8099,"h":150.8099,"l":150.72,"n":19,"o":150.7634,"t":"2026-10-12T23:55:00Z","v":3271,"vw":150.732416},{"c":149.08,"h":150.19,"l":148.94,"n":553,"o":149.12,"t":"2026-10-13T08:00:00Z","v":32684,"vw":149.535109},{"c":149.1155,"h":149.1155,"l":149.01,"n":18,"o":149.01,"t":"2026-10-13T08:05:00Z","v":790,"vw":149.074767},{"c":148.88,"h":149.08,"l":148.88,"n":27,"o":149.08,"t":"2026-10-13T08:10:00Z","v":1540,"vw":148.959426},{"c":149.13,"h":149.13,"l":149.1,"n":10,"o":149.1,"t":"2026-10-13T08:15:00Z","v":560,"vw":149.106},{"c":149.3,"h":149.3,"l":149.3,"n":1,"o":149.3,"t":"2026-10-13T08:20:00Z","v":100,"vw":149.3},{"c":149.23,"h":149.31,"l":149.19,"n":8,"o":149.31,"t":"2026-10-13T08:25:00Z","v":581,"vw":149.274286},{"c":148.89,"h":148.96,"l":148.72,"n":72,"o":148.88,"t":"2026-10-13T08:35:00Z","v":4103,"vw":148.825725},{"c":149.15,"h":149.15,"l":148.95,"n":7,"o":148.95,"t":"2026-10-13T08:40:00Z","v":753,"vw":149.000343},{"c":148.95,"h":149.25,"l":148.95,"n":20,"o":149.1,"t":"2026-10-13T08:45:00Z","v":1854,"vw":149.099865},{"c":149.15,"h":149.15,"l":149.03,"n":7,"o":149.03,"t":"2026-10-13T08:50:00Z","v":446,"vw":149.095519},{"c":149.08,"h":149.3,"l":149.08,"n":17,"o":149.3,"t":"2026-10-13T09:00:00Z","v":1128,"vw":149.158806},{"c":148.98,"h":149.06,"l":148.98,"n":14,"o":149.06,"t":"2026-10-13T09:05:00Z","v":953,"vw":149.009361},{"c":148.82,"h":148.87,"l":148.82,"n":13,"o":148.87,"t":"2026-10-13T09:15:00Z","v":919,"vw":148.836667},{"c":148.9,"h":148.9,"l":148.9,"n":2,"o":148.9,"t":"2026-10-13T09:20:00Z","v":105,"vw":148.9},{"c":149.09,"h":149.1,"l":149,"n":27,"o":149,"t":"2026-10-13T09:25:00Z","v":1511,"vw":149.075536},{"c":149.06,"h":149.06,"l":149.06,"n":6,"o":149.06,"t":"2026-10-13T09:30:00Z","v":145,"vw":149.06},{"c":149.1,"h":149.1,"l":149,"n":82,"o":149.05,"t":"2026-10-13T09:35:00Z","v":21878,"vw":149.009349},{"c":148.93,"h":148.93,"l":148.93,"n":5,"o":148.93,"t":"2026-10-13T09:40:00Z","v":123,"vw":148.93},{"c":148.85,"h":149.08,"l":148.85,"n":35,"o":149.08,"t":"2026-10-13T09:50:00Z","v":1895,"vw":148.928862},{"c":148.66,"h":148.73,"l":148.62,"n":37,"o":148.7,"t":"2026-10-13T09:55:00Z","v":1745,"vw":148.678153},{"c":148.63,"h":148.66,"l":148.63,"n":35,"o":148.66,"t":"2026-10-13T10:00:00Z","v":2501,"vw":148.634573},{"c":148.63,"h":148.63,"l":148.54,"n":25,"o":148.55,"t":"2026-10-13T10:05:00Z","v":1495,"vw":148.581701},{"c":148.6683,"h":148.6683,"l":148.6683,"n":2,"o":148.6683,"t":"2026-10-13T10:10:00Z","v":507,"vw":148.6683},{"c":148.72,"h":148.74,"l":148.72,"n":8,"o":148.74,"t":"2026-10-13T10:15:00Z","v":501,"vw":148.725},{"c":148.8,"h":149.07,"l":148.8,"n":46,"o":149,"t":"2026-10-13T10:25:00Z","v":2170,"vw":148.942432},{"c":148.87,"h":148.87,"l":148.87,"n":5,"o":148.87,"t":"2026-10-13T10:30:00Z","v":526,"vw":148.87},{"c":148.68,"h":148.7175,"l":148.68,"n":10,"o":148.7175,"t":"2026-10-13T10:35:00Z","v":302,"vw":148.697857},{"c":148.78,"h":148.78,"l":148.76,"n":7,"o":148.76,"t":"2026-10-13T10:40:00Z","v":326,"vw":148.770476},{"c":148.7586,"h":148.7586,"l":148.7586,"n":1,"o":148.7586,"t":"2026-10-13T10:45:00Z","v":1000,"vw":148.7586},{"c":148.71,"h":148.71,"l":148.6,"n":24,"o":148.69,"t":"2026-10-13T10:50:00Z","v":1193,"vw":148.688585},{"c":148.68,"h":148.68,"l":148.68,"n":4,"o":148.68,"t":"2026-10-13T10:55:00Z","v":530,"vw":148.68},{"c":148.54,"h":148.7,"l":148.47,"n":85,"o":148.62,"t":"2026-10-13T11:00:00Z","v":10047,"vw":148.614615},{"c":148.75,"h":148.75,"l":148.49,"n":28,"o":148.49,"t":"2026-10-13T11:05:00Z","v":2648,"vw":148.560271},{"c":148.6874,"h":148.73,"l":148.6874,"n":18,"o":148.7054,"t":"2026-10-13T11:10:00Z","v":943,"vw":148.696057},{"c":148.801,"h":148.801,"l":148.71,"n":27,"o":148.71,"t":"2026-10-13T11:15:00Z","v":1467,"vw":148.766694},{"c":148.88,"h":148.91,"l":148.72,"n":55,"o":148.9,"t":"2026-10-13T11:20:00Z","v":2447,"vw":148.83673},{"c":148.98,"h":149.04,"l":148.94,"n":38,"o":149.01,"t":"2026-10-13T11:25:00Z","v":1446,"vw":148.991602},{"c":148.95,"h":149.04,"l":148.89,"n":139,"o":149,"t":"2026-10-13T11:30:00Z","v":17535,"vw":148.904309},{"c":149,"h":149,"l":149,"n":9,"o":149,"t":"2026-10-13T11:35:00Z","v":414,"vw":149},{"c":149.22,"h":149.32,"l":149.02,"n":67,"o":149.02,"t":"2026-10-13T11:40:00Z","v":3530,"vw":149.176684},{"c":149.6,"h":149.6,"l":149.27,"n":51,"o":149.27,"t":"2026-10-13T11:45:00Z","v":3192,"vw":149.467931},{"c":149.784,"h":149.79,"l":149.65,"n":79,"o":149.65,"t":"2026-10-13T11:50:00Z","v":4142,"vw":149.705423},{"c":149.67,"h":149.7693,"l":149.58,"n":21,"o":149.7693,"t":"2026-10-13T11:55:00Z","v":1474,"vw":149.7137},{"c":149.68,"h":149.8,"l":149.455,"n":96,"o":149.455,"t":"2026-10-13T12:00:00Z","v":3952,"vw":149.684806},{"c":149.228,"h":149.5,"l":149.228,"n":99,"o":149.5,"t":"2026-10-13T12:05:00Z","v":5311,"vw":149.345847},{"c":149.33,"h":149.33,"l":149.2,"n":67,"o":149.2,"t":"2026-10-13T12:10:00Z","v":5206,"vw":149.227132},{"c":149.19,"h":149.26,"l":149.19,"n":28,"o":149.26,"t":"2026-10-13T12:15:00Z","v":4895,"vw":149.201066},{"c":149.4,"h":149.4,"l":149.16,"n":82,"o":149.19,"t":"2026-10-13T12:20:00Z","v":3734,"vw":149.235365},{"c":149.3,"h":149.36,"l":149.18,"n":72,"o":149.24,"t":"2026-10-13T12:25:00Z","v":5254,"vw":149.267705},{"c":149.27,"h":149.4,"l":149.24,"n":50,"o":149.3876,"t":"2026-10-13T12:30:00Z","v":1977,"vw":149.29913},{"c":149.54,"h":149.54,"l":149,"n":202,"o":149.18,"t":"2026-10-13T12:35:00Z","v":16846,"vw":149.283614},{"c":149.67,"h":149.67,"l":149.43,"n":318,"o":149.57,"t":"2026-10-13T12:40:00Z","v":36270,"vw":149.584632},{"c":149.75,"h":149.819,"l":149.62,"n":153,"o":149.68,"t":"2026-10-13T12:45:00Z","v":8020,"vw":149.716875},{"c":149.6986,"h":149.8,"l":149.6,"n":126,"o":149.77,"t":"2026-10-13T12:50:00Z","v":12584,"vw":149.655612},{"c":149.87,"h":149.88,"l":149.7,"n":105,"o":149.7281,"t":"2026-10-13T12:55:00Z","v":8748,"vw":149.764869},{"c":150.2,"h":150.2,"l":149.8,"n":129,"o":149.8,"t":"2026-10-13T13:00:00Z","v":5838,"vw":150.015332},{"c":150.1,"h":150.4,"l":150.09,"n":166,"o":150.3,"t":"2026-10-13T13:05:00Z","v":8572,"vw":150.231873},{"c":150.5,"h":150.5891,"l":150.2,"n":144,"o":150.2,"t":"2026-10-13T13:10:00Z","v":10070,"vw":150.422294},{"c":150.5,"h":150.6,"l":150.33,"n":114,"o":150.6,"t":"2026-10-13T13:15:00Z","v":4554,"vw":150.450979},{"c":150.17,"h":150.41,"l":150.1677,"n":111,"o":150.41,"t":"2026-10-13T13:20:00Z","v":10614,"vw":150.2301},{"c":150.07,"h":150.21,"l":150.07,"n":35,"o":150.2,"t":"2026-10-13T13:25:00Z","v":2102,"vw":150.151588},{"c":150.48,"h":150.48,"l":149.84,"n":612,"o":150.1,"t":"2026-10-13T13:30:00Z","v":66289,"vw":150.104936},{"c":150.12,"h":150.5095,"l":150.01,"n":470,"o":150.42,"t":"2026-10-13T13:35:00Z","v":41259,"vw":150.286231},{"c":150.35,"h":150.43,"l":149.97,"n":355,"o":150.08,"t":"2026-10-13T13:40:00Z","v":37830,"vw":150.255499},{"c":150.6,"h":150.84,"l":150.26,"n":2061,"o":150.35,"t":"2026-10-13T13:45:00Z","v":151473,"vw":150.659531},{"c":150.84,"h":150.9,"l":150.61,"n":279,"o":150.65,"t":"2026-10-13T13:50:00Z","v":19988,"vw":150.76963},{"c":151.02,"h":151.07,"l":150.865,"n":290,"o":150.865,"t":"2026-10-13T13:55:00Z","v":35312,"vw":150.967751},{"c":151.2805,"h":151.4,"l":150.99,"n":348,"o":151.03,"t":"2026-10-13T14:00:00Z","v":41808,"vw":151.266851},{"c":151.08,"h":151.3255,"l":150.98,"n":305,"o":151.2801,"t":"2026-10-13T14:05:00Z","v":28234,"vw":151.129948},{"c":151.59,"h":151.59,"l":151.07,"n":395,"o":151.07,"t":"2026-10-13T14:10:00Z","v":34331,"vw":151.455122},{"c":151.51,"h":151.631,"l":151.38,"n":219,"o":151.53,"t":"2026-10-13T14:15:00Z","v":22532,"vw":151.483899},{"c":151.48,"h":151.59,"l":151.33,"n":199,"o":151.5,"t":"2026-10-13T14:20:00Z","v":23742,"vw":151.460592},{"c":151.61,"h":151.66,"l":151.48,"n":180,"o":151.52,"t":"2026-10-13T14:25:00Z","v":25306,"vw":151.585011},{"c":151.49,"h":151.6186,"l":151.32,"n":242,"o":151.58,"t":"2026-10-13T14:30:00Z","v":52747,"vw":151.493032},{"c":151.62,"h":151.65,"l":151.39,"n":211,"o":151.49,"t":"2026-10-13T14:35:00Z","v":34515,"vw":151.532167},{"c":151.6975,"h":151.7,"l":151.4556,"n":183,"o":151.61,"t":"2026-10-13T14:40:00Z","v":14737,"vw":151.605608},{"c":151.67,"h":151.7,"l":151.3,"n":247,"o":151.68,"t":"2026-10-13T14:45:00Z","v":29429,"vw":151.545451},{"c":151.64,"h":151.81,"l":151.56,"n":321,"o":151.75,"t":"2026-10-13T14:50:00Z","v":39785,"vw":151.649746},{"c":151.78,"h":151.8995,"l":151.53,"n":311,"o":151.68,"t":"2026-10-13T14:55:00Z","v":30726,"vw":151.676247},{"c":151.87,"h":151.96,"l":151.74,"n":134,"o":151.814,"t":"2026-10-13T15:00:00Z","v":9356,"vw":151.84923},{"c":151.78,"h":151.8301,"l":151.692,"n":114,"o":151.8301,"t":"2026-10-13T15:05:00Z","v":16019,"vw":151.771383},{"c":151.78,"h":151.9,"l":151.68,"n":152,"o":151.81,"t":"2026-10-13T15:10:00Z","v":17251,"vw":151.733372},{"c":151.719,"h":151.776,"l":151.55,"n":144,"o":151.74,"t":"2026-10-13T15:15:00Z","v":14635,"vw":151.663097},{"c":151.95,"h":152.006,"l":151.8,"n":387,"o":151.8,"t":"2026-10-13T15:20:00Z","v":66594,"vw":151.941612},{"c":152.31,"h":152.495,"l":151.9,"n":586,"o":152,"t":"2026-10-13T15:25:00Z","v":77279,"vw":152.25116},{"c":152.306,"h":152.34,"l":152.08,"n":273,"o":152.29,"t":"2026-10-13T15:30:00Z","v":37929,"vw":152.237547},{"c":152.415,"h":152.51,"l":152.27,"n":247,"o":152.32,"t":"2026-10-13T15:35:00Z","v":24145,"vw":152.387853},{"c":152.36,"h":152.43,"l":152.33,"n":157,"o":152.43,"t":"2026-10-13T15:40:00Z","v":9165,"vw":152.37373},{"c":152.32,"h":152.46,"l":152.28,"n":387,"o":152.39,"t":"2026-10-13T15:45:00Z","v":47280,"vw":152.399065},{"c":152.255,"h":152.37,"l":152.2,"n":370,"o":152.3,"t":"2026-10-13T15:50:00Z","v":32292,"vw":152.296573},{"c":152.25,"h":152.37,"l":152.25,"n":189,"o":152.25,"t":"2026-10-13T15:55:00Z","v":14378,"vw":152.310914},{"c":151.9,"h":152.19,"l":151.72,"n":1512,"o":152.19,"t":"2026-10-13T16:00:00Z","v":152925,"vw":151.951746},{"c":151.8001,"h":152,"l":151.76,"n":147,"o":151.9,"t":"2026-10-13T16:05:00Z","v":14457,"vw":151.822031},{"c":151.955,"h":151.955,"l":151.72,"n":202,"o":151.81,"t":"2026-10-13T16:10:00Z","v":25061,"vw":151.798633},{"c":151.84,"h":151.9,"l":151.74,"n":110,"o":151.87,"t":"2026-10-13T16:15:00Z","v":8655,"vw":151.783991},{"c":151.87,"h":151.95,"l":151.84,"n":63,"o":151.84,"t":"2026-10-13T16:20:00Z","v":5161,"vw":151.896972},{"c":151.965,"h":152.06,"l":151.79,"n":111,"o":151.81,"t":"2026-10-13T16:25:00Z","v":7121,"vw":151.949668},{"c":152.21,"h":152.21,"l":151.86,"n":144,"o":151.92,"t":"2026-10-13T16:30:00Z","v":10275,"vw":151.991258},{"c":152.33,"h":152.4,"l":152.22,"n":141,"o":152.22,"t":"2026-10-13T16:35:00Z","v":9905,"vw":152.288054},{"c":152.37,"h":152.6473,"l":152.35,"n":288,"o":152.35,"t":"2026-10-13T16:40:00Z","v":29775,"vw":152.500966},{"c":152.43,"h":152.51,"l":152.26,"n":192,"o":152.3,"t":"2026-10-13T16:45:00Z","v":26566,"vw":152.38571},{"c":152.61,"h":152.61,"l":152.395,"n":310,"o":152.41,"t":"2026-10-13T16:50:00Z","v":33805,"vw":152.506332},{"c":152.78,"h":152.83,"l":152.52,"n":1526,"o":152.62,"t":"2026-10-13T16:55:00Z","v":232775,"vw":152.745493},{"c":152.5547,"h":152.98,"l":152.5,"n":785,"o":152.8,"t":"2026-10-13T17:00:00Z","v":85812,"vw":152.732363},{"c":152.52,"h":152.625,"l":152.38,"n":245,"o":152.59,"t":"2026-10-13T17:05:00Z","v":35477,"vw":152.444331},{"c":152.52,"h":152.55,"l":152.455,"n":203,"o":152.55,"t":"2026-10-13T17:10:00Z","v":20630,"vw":152.51498},{"c":152.505,"h":152.575,"l":152.44,"n":144,"o":152.53,"t":"2026-10-13T17:15:00Z","v":8955,"vw":152.490357},{"c":152.46,"h":152.52,"l":152.42,"n":153,"o":152.465,"t":"2026-10-13T17:20:00Z","v":9612,"vw":152.463227},{"c":152.2291,"h":152.4505,"l":152.21,"n":135,"o":152.4505,"t":"2026-10-13T17:25:00Z","v":12393,"vw":152.285093},{"c":152.22,"h":152.28,"l":152.07,"n":189,"o":152.16,"t":"2026-10-13T17:30:00Z","v":9708,"vw":152.187516},{"c":152.13,"h":152.27,"l":152.085,"n":388,"o":152.1875,"t":"2026-10-13T17:35:00Z","v":61985,"vw":152.11984},{"c":151.93,"h":152.11,"l":151.83,"n":384,"o":152.1,"t":"2026-10-13T17:40:00Z","v":69918,"vw":151.937101},{"c":152.31,"h":152.42,"l":151.93,"n":1125,"o":151.93,"t":"2026-10-13T17:45:00Z","v":120608,"vw":152.176968},{"c":152.12,"h":152.35,"l":152.08,"n":674,"o":152.29,"t":"2026-10-13T17:50:00Z","v":89853,"vw":152.166587},{"c":152.31,"h":152.31,"l":152.09,"n":681,"o":152.13,"t":"2026-10-13T17:55:00Z","v":69491,"vw":152.161849},{"c":152.31,"h":152.5,"l":152.23,"n":364,"o":152.32,"t":"2026-10-13T18:00:00Z","v":31624,"vw":152.382294},{"c":152.395,"h":152.41,"l":152.15,"n":217,"o":152.21,"t":"2026-10-13T18:05:00Z","v":17817,"vw":152.253548},{"c":152.44,"h":152.47,"l":152.37,"n":195,"o":152.4,"t":"2026-10-13T18:10:00Z","v":16402,"vw":152.415122},{"c":152.5499,"h":152.56,"l":152.44,"n":172,"o":152.44,"t":"2026-10-13T18:15:00Z","v":12140,"vw":152.515889},{"c":152.41,"h":152.59,"l":152.37,"n":145,"o":152.5401,"t":"2026-10-13T18:20:00Z","v":10951,"vw":152.492713},{"c":152.15,"h":152.62,"l":152.15,"n":376,"o":152.44,"t":"2026-10-13T18:25:00Z","v":28063,"vw":152.405982},{"c":152.21,"h":152.21,"l":152.07,"n":231,"o":152.1243,"t":"2026-10-13T18:30:00Z","v":14250,"vw":152.142502},{"c":152.26,"h":152.47,"l":152.2169,"n":1048,"o":152.2175,"t":"2026-10-13T18:35:00Z","v":104521,"vw":152.351298},{"c":152.2806,"h":152.3,"l":152.125,"n":347,"o":152.29,"t":"2026-10-13T18:40:00Z","v":34244,"vw":152.212561},{"c":152.29,"h":152.365,"l":152.265,"n":208,"o":152.275,"t":"2026-10-13T18:45:00Z","v":32488,"vw":152.319609},{"c":152.28,"h":152.38,"l":152.252,"n":170,"o":152.3,"t":"2026-10-13T18:50:00Z","v":17525,"vw":152.332421},{"c":152.3499,"h":152.35,"l":152.14,"n":190,"o":152.19,"t":"2026-10-13T18:55:00Z","v":18830,"vw":152.251079},{"c":152.39,"h":152.4932,"l":152.33,"n":170,"o":152.34,"t":"2026-10-13T19:00:00Z","v":10030,"vw":152.399738},{"c":152.359,"h":152.36,"l":152.27,"n":83,"o":152.31,"t":"2026-10-13T19:05:00Z","v":9075,"vw":152.32762},{"c":152.56,"h":152.66,"l":152.3101,"n":294,"o":152.33,"t":"2026-10-13T19:10:00Z","v":36674,"vw":152.568426},{"c":152.54,"h":152.615,"l":152.535,"n":188,"o":152.54,"t":"2026-10-13T19:15:00Z","v":12401,"vw":152.58087},{"c":152.58,"h":152.66,"l":152.5438,"n":171,"o":152.5438,"t":"2026-10-13T19:20:00Z","v":11704,"vw":152.606965},{"c":152.6699,"h":152.72,"l":152.57,"n":209,"o":152.6,"t":"2026-10-13T19:25:00Z","v":15181,"vw":152.65869},{"c":152.63,"h":152.68,"l":152.57,"n":325,"o":152.64,"t":"2026-10-13T19:30:00Z","v":34130,"vw":152.631647},{"c":152.7,"h":152.82,"l":152.6194,"n":257,"o":152.6194,"t":"2026-10-13T19:35:00Z","v":16473,"vw":152.727597},{"c":152.99,"h":153.809,"l":152.6065,"n":3085,"o":152.69,"t":"2026-10-13T19:40:00Z","v":209245,"vw":153.168061},{"c":152.84,"h":153.09,"l":152.82,"n":1023,"o":152.98,"t":"2026-10-13T19:45:00Z","v":86511,"vw":152.977583},{"c":153.04,"h":153.04,"l":152.7463,"n":574,"o":152.85,"t":"2026-10-13T19:50:00Z","v":37763,"vw":152.897978},{"c":153.1,"h":153.11,"l":152.9,"n":1313,"o":153.02,"t":"2026-10-13T19:55:00Z","v":113033,"vw":153.060979},{"c":153.01,"h":153.09,"l":153.01,"n":76,"o":153.09,"t":"2026-10-13T20:00:00Z","v":104102,"vw":153.088962},{"c":153.175,"h":153.18,"l":153.021,"n":42,"o":153.06,"t":"2026-10-13T20:05:00Z","v":3040,"vw":153.138882},{"c":153.17,"h":153.2,"l":153.17,"n":58,"o":153.18,"t":"2026-10-13T20:10:00Z","v":11084,"vw":153.184859},{"c":153.3057,"h":153.31,"l":153.11,"n":71,"o":153.11,"t":"2026-10-13T20:15:00Z","v":5933,"vw":153.266827},{"c":153.6,"h":153.7,"l":153.4,"n":137,"o":153.46,"t":"2026-10-13T20:20:00Z","v":11067,"vw":153.662246},{"c":153.4,"h":153.6,"l":153.4,"n":35,"o":153.6,"t":"2026-10-13T20:25:00Z","v":2308,"vw":153.536878},{"c":153.4277,"h":153.4277,"l":153.4,"n":15,"o":153.4,"t":"2026-10-13T20:30:00Z","v":2467,"vw":153.411732},{"c":153.44,"h":153.5,"l":153.44,"n":28,"o":153.45,"t":"2026-10-13T20:35:00Z","v":2599,"vw":153.457931},{"c":153.509,"h":153.509,"l":153.509,"n":2,"o":153.509,"t":"2026-10-13T20:40:00Z","v":130,"vw":153.509},{"c":153.46,"h":153.54,"l":153.46,"n":25,"o":153.49,"t":"2026-10-13T20:45:00Z","v":1446,"vw":153.492957},{"c":153.3,"h":153.3,"l":153.3,"n":2,"o":153.3,"t":"2026-10-13T20:50:00Z","v":101,"vw":153.3},{"c":153.28,"h":153.31,"l":153.28,"n":17,"o":153.31,"t":"2026-10-13T20:55:00Z","v":637,"vw":153.291928},{"c":153.1013,"h":153.1013,"l":153.1013,"n":2,"o":153.1013,"t":"2026-10-13T21:00:00Z","v":301,"vw":153.1013},{"c":153.25,"h":153.25,"l":153.25,"n":4,"o":153.25,"t":"2026-10-13T21:05:00Z","v":117,"vw":153.25},{"c":153,"h":153.15,"l":153,"n":29,"o":153.1,"t":"2026-10-13T21:10:00Z","v":5964,"vw":153.020476},{"c":152.79,"h":153.15,"l":152.79,"n":8,"o":152.99,"t":"2026-10-13T21:15:00Z","v":932,"vw":152.969867},{"c":152.94,"h":152.94,"l":152.94,"n":9,"o":152.94,"t":"2026-10-13T21:20:00Z","v":541,"vw":152.94},{"c":152.95,"h":153.0871,"l":152.7671,"n":17,"o":152.8,"t":"2026-10-13T21:30:00Z","v":2576,"vw":152.853285},{"c":153.1,"h":153.1,"l":153.1,"n":3,"o":153.1,"t":"2026-10-13T21:40:00Z","v":116,"vw":153.1},{"c":153.1149,"h":153.1149,"l":153.09,"n":4,"o":153.09,"t":"2026-10-13T21:45:00Z","v":431,"vw":153.095873},{"c":153,"h":153,"l":153,"n":3,"o":153,"t":"2026-10-13T21:50:00Z","v":295,"vw":153},{"c":152.8286,"h":152.8286,"l":152.8286,"n":1,"o":152.8286,"t":"2026-10-13T21:55:00Z","v":100,"vw":152.8286},{"c":153.25,"h":153.25,"l":153,"n":17,"o":153.15,"t":"2026-10-13T22:00:00Z","v":4151,"vw":153.150297},{"c":153.25,"h":153.25,"l":153,"n":8,"o":153,"t":"2026-10-13T22:05:00Z","v":763,"vw":153.071429},{"c":153.2,"h":153.2,"l":153.2,"n":1,"o":153.2,"t":"2026-10-13T22:10:00Z","v":200,"vw":153.2},{"c":153.2138,"h":153.2138,"l":153.06,"n":3,"o":153.06,"t":"2026-10-13T22:15:00Z","v":300,"vw":153.1286},{"c":153.16,"h":153.2,"l":153.16,"n":7,"o":153.16,"t":"2026-10-13T22:20:00Z","v":952,"vw":153.182682},{"c":153.18,"h":153.18,"l":153.18,"n":2,"o":153.18,"t":"2026-10-13T22:25:00Z","v":101,"vw":153.18},{"c":153.0094,"h":153.0094,"l":153,"n":9,"o":153,"t":"2026-10-13T22:30:00Z","v":764,"vw":153.00189},{"c":153.246,"h":153.2538,"l":153.2,"n":5,"o":153.2,"t":"2026-10-13T22:35:00Z","v":883,"vw":153.235752},{"c":153.1,"h":153.1,"l":153.1,"n":1,"o":153.1,"t":"2026-10-13T22:45:00Z","v":265,"vw":153.1},{"c":153.04,"h":153.04,"l":153.04,"n":3,"o":153.04,"t":"2026-10-13T23:00:00Z","v":250,"vw":153.04},{"c":152.94,"h":152.95,"l":152.94,"n":11,"o":152.95,"t":"2026-10-13T23:10:00Z","v":359,"vw":152.945},{"c":153.08,"h":153.0814,"l":153.08,"n":2,"o":153.0814,"t":"2026-10-13T23:15:00Z","v":300,"vw":153.080467},{"c":153.03,"h":153.03,"l":153.03,"n":3,"o":153.03,"t":"2026-10-13T23:20:00Z","v":155,"vw":153.03},{"c":153.04,"h":153.0635,"l":153.02,"n":8,"o":153.0635,"t":"2026-10-13T23:25:00Z","v":1218,"vw":153.046549},{"c":153.05,"h":153.05,"l":153.02,"n":10,"o":153.02,"t":"2026-10-13T23:30:00Z","v":407,"vw":153.027538},{"c":153.33,"h":153.33,"l":153.2,"n":13,"o":153.22,"t":"2026-10-13T23:40:00Z","v":1021,"vw":153.232856},{"c":153.41,"h":153.41,"l":153.39,"n":7,"o":153.41,"t":"2026-10-13T23:45:00Z","v":2700,"vw":153.408485},{"c":153.44,"h":153.44,"l":153.4,"n":2,"o":153.4,"t":"2026-10-13T23:50:00Z","v":200,"vw":153.42},{"c":153.5,"h":153.5,"l":153.16,"n":26,"o":153.16,"t":"2026-10-13T23:55:00Z","v":4358,"vw":153.186646},{"c":152.42,"h":153.29,"l":152.17,"n":382,"o":152.47,"t":"2026-10-14T08:00:00Z","v":23882,"vw":152.805329},{"c":152.2,"h":152.31,"l":152.15,"n":21,"o":152.31,"t":"2026-10-14T08:05:00Z","v":639,"vw":152.217493},{"c":152.14,"h":152.14,"l":152.14,"n":7,"o":152.14,"t":"2026-10-14T08:10:00Z","v":500,"vw":152.14},{"c":152.38,"h":152.38,"l":152.2539,"n":10,"o":152.2539,"t":"2026-10-14T08:15:00Z","v":776,"vw":152.298645},{"c":152.35,"h":152.48,"l":152.35,"n":24,"o":152.43,"t":"2026-10-14T08:20:00Z","v":1400,"vw":152.394915},{"c":152.4,"h":152.45,"l":152.3,"n":20,"o":152.3,"t":"2026-10-14T08:25:00Z","v":2950,"vw":152.400933},{"c":152.52,"h":152.52,"l":152.42,"n":10,"o":152.42,"t":"2026-10-14T08:30:00Z","v":676,"vw":152.492},{"c":152.51,"h":152.52,"l":152.37,"n":8,"o":152.37,"t":"2026-10-14T08:35:00Z","v":693,"vw":152.487539},{"c":152.83,"h":152.83,"l":152.54,"n":24,"o":152.54,"t":"2026-10-14T08:40:00Z","v":1681,"vw":152.655654},{"c":153,"h":153.03,"l":153,"n":12,"o":153.03,"t":"2026-10-14T08:45:00Z","v":878,"vw":153.023447},{"c":152.9,"h":152.9,"l":152.77,"n":15,"o":152.77,"t":"2026-10-14T08:50:00Z","v":488,"vw":152.835},{"c":152.68,"h":152.77,"l":152.68,"n":12,"o":152.77,"t":"2026-10-14T08:55:00Z","v":748,"vw":152.730465},{"c":152.65,"h":152.78,"l":152.62,"n":178,"o":152.78,"t":"2026-10-14T09:00:00Z","v":18587,"vw":152.692553},{"c":152.2,"h":152.45,"l":152.2,"n":68,"o":152.45,"t":"2026-10-14T09:05:00Z","v":6113,"vw":152.242698},{"c":152.21,"h":152.21,"l":152.11,"n":17,"o":152.14,"t":"2026-10-14T09:10:00Z","v":530,"vw":152.154262},{"c":152.23,"h":152.44,"l":152.21,"n":19,"o":152.44,"t":"2026-10-14T09:15:00Z","v":1359,"vw":152.332618},{"c":152.61,"h":152.64,"l":152.23,"n":13,"o":152.23,"t":"2026-10-14T09:20:00Z","v":784,"vw":152.556667},{"c":153.04,"h":153.05,"l":152.68,"n":42,"o":152.68,"t":"2026-10-14T09:25:00Z","v":3321,"vw":152.987491},{"c":153.2,"h":153.2,"l":153.2,"n":18,"o":153.2,"t":"2026-10-14T09:30:00Z","v":161,"vw":153.2},{"c":153.17,"h":153.4,"l":153.15,"n":80,"o":153.27,"t":"2026-10-14T09:35:00Z","v":2299,"vw":153.289886},{"c":153.3,"h":153.3,"l":153.3,"n":2,"o":153.3,"t":"2026-10-14T09:40:00Z","v":210,"vw":153.3},{"c":153.27,"h":153.27,"l":153.06,"n":19,"o":153.21,"t":"2026-10-14T09:45:00Z","v":1539,"vw":153.191442},{"c":153.46,"h":153.52,"l":153.28,"n":23,"o":153.28,"t":"2026-10-14T09:50:00Z","v":1418,"vw":153.444519},{"c":153.54,"h":153.6,"l":153.45,"n":17,"o":153.47,"t":"2026-10-14T09:55:00Z","v":2017,"vw":153.53599},{"c":153.94,"h":154,"l":153.7,"n":98,"o":153.78,"t":"2026-10-14T10:00:00Z","v":5604,"vw":153.838337},{"c":153.89,"h":154.15,"l":153.89,"n":85,"o":154.1,"t":"2026-10-14T10:05:00Z","v":7216,"vw":154.017504},{"c":154.08,"h":154.08,"l":153.9,"n":18,"o":153.9,"t":"2026-10-14T10:10:00Z","v":1954,"vw":153.96},{"c":154.08,"h":154.1,"l":154,"n":48,"o":154.07,"t":"2026-10-14T10:15:00Z","v":3081,"vw":154.062494},{"c":153.95,"h":154,"l":153.95,"n":9,"o":153.98,"t":"2026-10-14T10:20:00Z","v":2047,"vw":153.976063},{"c":153.9,"h":154.02,"l":153.9,"n":19,"o":154.02,"t":"2026-10-14T10:25:00Z","v":1273,"vw":153.997935},{"c":154.1,"h":154.1,"l":154.0994,"n":12,"o":154.0994,"t":"2026-10-14T10:30:00Z","v":347,"vw":154.0996},{"c":154.28,"h":154.35,"l":154.15,"n":66,"o":154.15,"t":"2026-10-14T10:35:00Z","v":2981,"vw":154.230593},{"c":154.2292,"h":154.28,"l":154.2022,"n":28,"o":154.2022,"t":"2026-10-14T10:40:00Z","v":3390,"vw":154.245597},{"c":154.14,"h":154.15,"l":154,"n":23,"o":154,"t":"2026-10-14T10:45:00Z","v":1547,"vw":154.1},{"c":154.05,"h":154.17,"l":154.02,"n":50,"o":154.06,"t":"2026-10-14T10:50:00Z","v":3268,"vw":154.079947},{"c":154.24,"h":154.3,"l":154.18,"n":89,"o":154.21,"t":"2026-10-14T10:55:00Z","v":5313,"vw":154.22499},{"c":154.48,"h":154.48,"l":154.1623,"n":138,"o":154.201,"t":"2026-10-14T11:00:00Z","v":28701,"vw":154.295339},{"c":154.63,"h":154.75,"l":154.5964,"n":81,"o":154.5964,"t":"2026-10-14T11:05:00Z","v":4313,"vw":154.712237},{"c":154.65,"h":154.8,"l":154.55,"n":450,"o":154.71,"t":"2026-10-14T11:10:00Z","v":58402,"vw":154.673238},{"c":154.42,"h":154.68,"l":154.42,"n":55,"o":154.68,"t":"2026-10-14T11:15:00Z","v":3712,"vw":154.607786},{"c":154.6783,"h":154.6783,"l":154.44,"n":37,"o":154.48,"t":"2026-10-14T11:20:00Z","v":1707,"vw":154.533187},{"c":154.86,"h":154.95,"l":154.7,"n":114,"o":154.75,"t":"2026-10-14T11:25:00Z","v":8871,"vw":154.766977},{"c":154.93,"h":154.93,"l":154.78,"n":80,"o":154.8508,"t":"2026-10-14T11:30:00Z","v":3240,"vw":154.854146},{"c":154.92,"h":154.92,"l":154.85,"n":18,"o":154.86,"t":"2026-10-14T11:35:00Z","v":3658,"vw":154.878358},{"c":154.81,"h":154.93,"l":154.8,"n":46,"o":154.93,"t":"2026-10-14T11:40:00Z","v":4230,"vw":154.881542},{"c":155.01,"h":155.0415,"l":154.7201,"n":123,"o":154.78,"t":"2026-10-14T11:45:00Z","v":6377,"vw":154.900611},{"c":155,"h":155,"l":154.96,"n":32,"o":154.96,"t":"2026-10-14T11:50:00Z","v":1875,"vw":154.992843},{"c":154.84,"h":155.02,"l":154.71,"n":77,"o":154.94,"t":"2026-10-14T11:55:00Z","v":4703,"vw":154.878534},{"c":154.6061,"h":154.85,"l":154.42,"n":165,"o":154.8,"t":"2026-10-14T12:00:00Z","v":9076,"vw":154.625287},{"c":154.37,"h":154.71,"l":154.37,"n":120,"o":154.6,"t":"2026-10-14T12:05:00Z","v":7241,"vw":154.539251},{"c":154.37,"h":154.68,"l":154.22,"n":114,"o":154.22,"t":"2026-10-14T12:10:00Z","v":11521,"vw":154.574992},{"c":154.24,"h":154.38,"l":154.13,"n":123,"o":154.22,"t":"2026-10-14T12:15:00Z","v":8946,"vw":154.313708},{"c":154.1889,"h":154.5,"l":154.11,"n":135,"o":154.2754,"t":"2026-10-14T12:20:00Z","v":15687,"vw":154.215977},{"c":153.84,"h":154.27,"l":153.83,"n":95,"o":154.27,"t":"2026-10-14T12:25:00Z","v":5431,"vw":153.956966},{"c":154.35,"h":154.35,"l":153.96,"n":143,"o":154.2,"t":"2026-10-14T12:30:00Z","v":23795,"vw":154.086538},{"c":154.6,"h":154.61,"l":154.2842,"n":150,"o":154.32,"t":"2026-10-14T12:35:00Z","v":11673,"vw":154.419246},{"c":154.4939,"h":154.67,"l":154.4939,"n":137,"o":154.6108,"t":"2026-10-14T12:40:00Z","v":11200,"vw":154.588746},{"c":154.66,"h":154.66,"l":154.46,"n":49,"o":154.4999,"t":"2026-10-14T12:45:00Z","v":1630,"vw":154.530924},{"c":154.47,"h":154.52,"l":154.27,"n":88,"o":154.5,"t":"2026-10-14T12:50:00Z","v":4440,"vw":154.369378},{"c":154.56,"h":154.62,"l":154.52,"n":56,"o":154.5462,"t":"2026-10-14T12:55:00Z","v":3313,"vw":154.552298},{"c":154.05,"h":154.6238,"l":154.05,"n":129,"o":154.6238,"t":"2026-10-14T13:00:00Z","v":5045,"vw":154.180895},{"c":154.03,"h":154.33,"l":154.03,"n":168,"o":154.24,"t":"2026-10-14T13:05:00Z","v":12590,"vw":154.298517},{"c":153.84,"h":154.06,"l":153.84,"n":133,"o":154.04,"t":"2026-10-14T13:10:00Z","v":3788,"vw":153.924385},{"c":154.1685,"h":154.1685,"l":153.84,"n":125,"o":153.84,"t":"2026-10-14T13:15:00Z","v":3452,"vw":154.02816},{"c":154.07,"h":154.11,"l":154.03,"n":76,"o":154.11,"t":"2026-10-14T13:20:00Z","v":5267,"vw":154.05174},{"c":154.1,"h":154.28,"l":154.0113,"n":66,"o":154.28,"t":"2026-10-14T13:25:00Z","v":3587,"vw":154.157831},{"c":154.3115,"h":154.3115,"l":153.88,"n":1278,"o":154.09,"t":"2026-10-14T13:30:00Z","v":159646,"vw":154.088708},{"c":154.25,"h":154.33,"l":154.01,"n":779,"o":154.32,"t":"2026-10-14T13:35:00Z","v":79356,"vw":154.210547},{"c":153.98,"h":154.28,"l":153.88,"n":625,"o":154.26,"t":"2026-10-14T13:40:00Z","v":57541,"vw":154.130557},{"c":154.155,"h":154.16,"l":153.68,"n":945,"o":153.96,"t":"2026-10-14T13:45:00Z","v":77329,"vw":153.90462},{"c":154.06,"h":154.24,"l":153.98,"n":467,"o":154.09,"t":"2026-10-14T13:50:00Z","v":38651,"vw":154.134687},{"c":153.85,"h":154.04,"l":153.85,"n":328,"o":154,"t":"2026-10-14T13:55:00Z","v":19834,"vw":153.966608},{"c":154,"h":154.05,"l":153.685,"n":729,"o":153.82,"t":"2026-10-14T14:00:00Z","v":63328,"vw":153.838067},{"c":154.0213,"h":154.11,"l":153.88,"n":951,"o":154,"t":"2026-10-14T14:05:00Z","v":97393,"vw":153.992441},{"c":153.7882,"h":153.99,"l":153.75,"n":219,"o":153.9601,"t":"2026-10-14T14:10:00Z","v":9503,"vw":153.85399},{"c":154.01,"h":154.17,"l":153.77,"n":381,"o":153.77,"t":"2026-10-14T14:15:00Z","v":36232,"vw":154.010911},{"c":153.92,"h":154.04,"l":153.76,"n":311,"o":154,"t":"2026-10-14T14:20:00Z","v":27072,"vw":153.852252},{"c":153.72,"h":153.88,"l":153.72,"n":219,"o":153.88,"t":"2026-10-14T14:25:00Z","v":78238,"vw":153.759083},{"c":153.78,"h":153.91,"l":153.59,"n":285,"o":153.72,"t":"2026-10-14T14:30:00Z","v":20136,"vw":153.736796},{"c":153.8,"h":153.88,"l":153.56,"n":454,"o":153.81,"t":"2026-10-14T14:35:00Z","v":44358,"vw":153.74185},{"c":153.17,"h":153.78,"l":153,"n":607,"o":153.78,"t":"2026-10-14T14:40:00Z","v":69416,"vw":153.322397},{"c":153.1,"h":153.4,"l":153.04,"n":496,"o":153.17,"t":"2026-10-14T14:45:00Z","v":77956,"vw":153.163283},{"c":153.345,"h":153.55,"l":153.09,"n":452,"o":153.09,"t":"2026-10-14T14:50:00Z","v":78829,"vw":153.297942},{"c":153.39,"h":153.45,"l":153.25,"n":120,"o":153.37,"t":"2026-10-14T14:55:00Z","v":12731,"vw":153.350694},{"c":154.1,"h":154.16,"l":153.448,"n":477,"o":153.448,"t":"2026-10-14T15:00:00Z","v":56786,"vw":153.952595},{"c":153.98,"h":154.227,"l":153.8,"n":440,"o":154.09,"t":"2026-10-14T15:05:00Z","v":33900,"vw":153.985486},{"c":153.56,"h":154.067,"l":153.52,"n":516,"o":154,"t":"2026-10-14T15:10:00Z","v":57817,"vw":153.782429},{"c":153.3662,"h":153.54,"l":152.98,"n":312,"o":153.54,"t":"2026-10-14T15:15:00Z","v":26788,"vw":153.262389},{"c":153.13,"h":153.47,"l":153.05,"n":239,"o":153.32,"t":"2026-10-14T15:20:00Z","v":16589,"vw":153.298178},{"c":153.48,"h":153.48,"l":153.12,"n":232,"o":153.17,"t":"2026-10-14T15:25:00Z","v":21713,"vw":153.261013},{"c":153.3,"h":153.43,"l":153.2,"n":186,"o":153.39,"t":"2026-10-14T15:30:00Z","v":25584,"vw":153.238383},{"c":153.07,"h":153.32,"l":152.9637,"n":274,"o":153.3,"t":"2026-10-14T15:35:00Z","v":21977,"vw":153.108587},{"c":153.24,"h":153.25,"l":153.105,"n":121,"o":153.105,"t":"2026-10-14T15:40:00Z","v":14424,"vw":153.158644},{"c":153.36,"h":153.36,"l":153.14,"n":157,"o":153.185,"t":"2026-10-14T15:45:00Z","v":10204,"vw":153.23599},{"c":153.26,"h":153.45,"l":153.26,"n":188,"o":153.355,"t":"2026-10-14T15:50:00Z","v":13705,"vw":153.384482},{"c":153.665,"h":153.86,"l":153.43,"n":237,"o":153.45,"t":"2026-10-14T15:55:00Z","v":16319,"vw":153.692407},{"c":153.97,"h":154.0499,"l":153.69,"n":197,"o":153.69,"t":"2026-10-14T16:00:00Z","v":8455,"vw":153.922526},{"c":154.03,"h":154.126,"l":153.75,"n":190,"o":153.85,"t":"2026-10-14T16:05:00Z","v":18882,"vw":153.923335},{"c":153.91,"h":153.987,"l":153.7921,"n":188,"o":153.95,"t":"2026-10-14T16:10:00Z","v":27129,"vw":153.842549},{"c":153.93,"h":154.03,"l":153.91,"n":163,"o":153.93,"t":"2026-10-14T16:15:00Z","v":14069,"vw":153.978547},{"c":153.85,"h":154.02,"l":153.82,"n":265,"o":153.96,"t":"2026-10-14T16:20:00Z","v":28652,"vw":153.952377},{"c":153.84,"h":153.9,"l":153.73,"n":184,"o":153.88,"t":"2026-10-14T16:25:00Z","v":23052,"vw":153.845301},{"c":153.88,"h":154,"l":153.84,"n":181,"o":153.84,"t":"2026-10-14T16:30:00Z","v":8968,"vw":153.922589},{"c":154.19,"h":154.22,"l":153.87,"n":243,"o":153.9,"t":"2026-10-14T16:35:00Z","v":15876,"vw":154.064828},{"c":154.345,"h":154.62,"l":154.2188,"n":602,"o":154.22,"t":"2026-10-14T16:40:00Z","v":38126,"vw":154.437885},{"c":154.42,"h":154.53,"l":154.33,"n":369,"o":154.34,"t":"2026-10-14T16:45:00Z","v":29486,"vw":154.424238},{"c":154.5,"h":154.6595,"l":154.47,"n":398,"o":154.49,"t":"2026-10-14T16:50:00Z","v":33670,"vw":154.547852},{"c":154.51,"h":154.6695,"l":154.45,"n":235,"o":154.495,"t":"2026-10-14T16:55:00Z","v":15026,"vw":154.566586},{"c":154.69,"h":154.74,"l":154.51,"n":445,"o":154.54,"t":"2026-10-14T17:00:00Z","v":27651,"vw":154.655193},{"c":154.5833,"h":154.8,"l":154.58,"n":345,"o":154.66,"t":"2026-10-14T17:05:00Z","v":14295,"vw":154.716272},{"c":154.43,"h":154.59,"l":154.3501,"n":268,"o":154.5613,"t":"2026-10-14T17:10:00Z","v":82205,"vw":154.398174},{"c":154.39,"h":154.49,"l":154.3351,"n":219,"o":154.43,"t":"2026-10-14T17:15:00Z","v":20549,"vw":154.420028},{"c":154.14,"h":154.39,"l":154.11,"n":288,"o":154.39,"t":"2026-10-14T17:20:00Z","v":24607,"vw":154.23572},{"c":154.18,"h":154.2,"l":154.03,"n":204,"o":154.12,"t":"2026-10-14T17:25:00Z","v":12884,"vw":154.131314},{"c":154.3,"h":154.3,"l":154.13,"n":232,"o":154.185,"t":"2026-10-14T17:30:00Z","v":19444,"vw":154.202436},{"c":154.53,"h":154.5775,"l":154.2537,"n":296,"o":154.4,"t":"2026-10-14T17:35:00Z","v":25802,"vw":154.472684},{"c":154.58,"h":154.65,"l":154.436,"n":198,"o":154.56,"t":"2026-10-14T17:40:00Z","v":17884,"vw":154.564309},{"c":154.64,"h":154.8,"l":154.51,"n":261,"o":154.5139,"t":"2026-10-14T17:45:00Z","v":14962,"vw":154.684302},{"c":154.555,"h":154.8227,"l":154.5105,"n":214,"o":154.75,"t":"2026-10-14T17:50:00Z","v":20007,"vw":154.697753},{"c":154.15,"h":154.55,"l":154.15,"n":252,"o":154.5469,"t":"2026-10-14T17:55:00Z","v":23405,"vw":154.414197},{"c":154.205,"h":154.205,"l":153.7104,"n":375,"o":154.11,"t":"2026-10-14T18:00:00Z","v":33602,"vw":153.913546},{"c":154.1,"h":154.28,"l":153.97,"n":174,"o":154.16,"t":"2026-10-14T18:05:00Z","v":14495,"vw":154.148718},{"c":153.88,"h":154.02,"l":153.88,"n":146,"o":154.01,"t":"2026-10-14T18:10:00Z","v":8596,"vw":153.973547},{"c":153.8,"h":153.95,"l":153.69,"n":269,"o":153.86,"t":"2026-10-14T18:15:00Z","v":23626,"vw":153.781024},{"c":153.66,"h":153.88,"l":153.64,"n":234,"o":153.85,"t":"2026-10-14T18:20:00Z","v":12252,"vw":153.752002},{"c":153.49,"h":153.76,"l":153.32,"n":317,"o":153.63,"t":"2026-10-14T18:25:00Z","v":20789,"vw":153.510729},{"c":153.6,"h":153.67,"l":153.48,"n":142,"o":153.48,"t":"2026-10-14T18:30:00Z","v":11668,"vw":153.579148},{"c":153.365,"h":153.61,"l":153.36,"n":253,"o":153.6,"t":"2026-10-14T18:35:00Z","v":29656,"vw":153.482213},{"c":153.36,"h":153.44,"l":153.29,"n":138,"o":153.38,"t":"2026-10-14T18:40:00Z","v":13654,"vw":153.345174},{"c":153.3876,"h":153.45,"l":153.36,"n":145,"o":153.36,"t":"2026-10-14T18:45:00Z","v":10711,"vw":153.402245},{"c":153.58,"h":153.63,"l":153.36,"n":458,"o":153.37,"t":"2026-10-14T18:50:00Z","v":40782,"vw":153.484474},{"c":153.56,"h":153.629,"l":153.49,"n":202,"o":153.59,"t":"2026-10-14T18:55:00Z","v":11785,"vw":153.571055},{"c":153.3902,"h":153.6,"l":153.3902,"n":214,"o":153.56,"t":"2026-10-14T19:00:00Z","v":17630,"vw":153.520758},{"c":153.44,"h":153.475,"l":153.39,"n":132,"o":153.43,"t":"2026-10-14T19:05:00Z","v":7304,"vw":153.455954},{"c":153.49,"h":153.61,"l":153.43,"n":140,"o":153.45,"t":"2026-10-14T19:10:00Z","v":8112,"vw":153.530287},{"c":153.555,"h":153.58,"l":153.39,"n":132,"o":153.51,"t":"2026-10-14T19:15:00Z","v":7630,"vw":153.496766},{"c":153.55,"h":153.58,"l":153.5,"n":162,"o":153.55,"t":"2026-10-14T19:20:00Z","v":12770,"vw":153.524046},{"c":153.565,"h":153.62,"l":153.515,"n":105,"o":153.57,"t":"2026-10-14T19:25:00Z","v":4900,"vw":153.565493},{"c":153.54,"h":153.56,"l":153.46,"n":177,"o":153.53,"t":"2026-10-14T19:30:00Z","v":22638,"vw":153.501482},{"c":153.54,"h":153.54,"l":153.48,"n":152,"o":153.52,"t":"2026-10-14T19:35:00Z","v":9157,"vw":153.520185},{"c":153.61,"h":153.7,"l":153.47,"n":617,"o":153.53,"t":"2026-10-14T19:40:00Z","v":46631,"vw":153.582819},{"c":153.56,"h":153.625,"l":153.53,"n":206,"o":153.61,"t":"2026-10-14T19:45:00Z","v":21834,"vw":153.553813},{"c":153.655,"h":153.73,"l":153.46,"n":508,"o":153.57,"t":"2026-10-14T19:50:00Z","v":34330,"vw":153.595129},{"c":153.63,"h":153.68,"l":153.53,"n":1004,"o":153.67,"t":"2026-10-14T19:55:00Z","v":73630,"vw":153.59457},{"c":153.56,"h":153.56,"l":153.56,"n":18,"o":153.56,"t":"2026-10-14T20:00:00Z","v":40579,"vw":153.56},{"c":153.43,"h":153.5,"l":153.41,"n":30,"o":153.5,"t":"2026-10-14T20:05:00Z","v":2072,"vw":153.432873},{"c":153.54,"h":153.5953,"l":153.5392,"n":19,"o":153.5392,"t":"2026-10-14T20:10:00Z","v":1166,"vw":153.552222},{"c":153.5095,"h":153.5095,"l":153.49,"n":11,"o":153.49,"t":"2026-10-14T20:20:00Z","v":759,"vw":153.499794},{"c":153.43,"h":153.43,"l":153.3959,"n":13,"o":153.4,"t":"2026-10-14T20:25:00Z","v":1272,"vw":153.412224},{"c":153.33,"h":153.33,"l":153.3,"n":22,"o":153.3,"t":"2026-10-14T20:30:00Z","v":544,"vw":153.312295},{"c":153.53,"h":153.53,"l":153.53,"n":6,"o":153.53,"t":"2026-10-14T20:35:00Z","v":313,"vw":153.53},{"c":153.49,"h":153.49,"l":153.45,"n":14,"o":153.45,"t":"2026-10-14T20:40:00Z","v":740,"vw":153.466271},{"c":153.56,"h":153.56,"l":153.5,"n":8,"o":153.5,"t":"2026-10-14T20:45:00Z","v":1068,"vw":153.514694},{"c":153.5954,"h":153.69,"l":153.51,"n":21,"o":153.51,"t":"2026-10-14T20:50:00Z","v":2152,"vw":153.558609},{"c":153.5,"h":153.5,"l":153.18,"n":3,"o":153.18,"t":"2026-10-14T21:00:00Z","v":475,"vw":153.262712},{"c":153.42,"h":153.51,"l":153.42,"n":25,"o":153.51,"t":"2026-10-14T21:05:00Z","v":5471,"vw":153.458019},{"c":153.7,"h":153.7,"l":153.7,"n":3,"o":153.7,"t":"2026-10-14T21:10:00Z","v":116,"vw":153.7},{"c":153.63,"h":153.63,"l":153.56,"n":5,"o":153.56,"t":"2026-10-14T21:15:00Z","v":1301,"vw":153.620952},{"c":153.63,"h":153.63,"l":153.63,"n":5,"o":153.63,"t":"2026-10-14T21:25:00Z","v":478,"vw":153.63},{"c":153.66,"h":153.66,"l":153.66,"n":1,"o":153.66,"t":"2026-10-14T21:35:00Z","v":1300,"vw":153.66},{"c":153.61,"h":153.7,"l":153.61,"n":13,"o":153.65,"t":"2026-10-14T21:50:00Z","v":2532,"vw":153.685862},{"c":153.95,"h":153.95,"l":153.7,"n":9,"o":153.7,"t":"2026-10-14T22:00:00Z","v":596,"vw":153.75102},{"c":153.38,"h":153.7,"l":153.38,"n":51,"o":153.7,"t":"2026-10-14T22:05:00Z","v":4123,"vw":153.556579},{"c":153.53,"h":153.55,"l":153.41,"n":46,"o":153.55,"t":"2026-10-14T22:10:00Z","v":11270,"vw":153.425808},{"c":153.41,"h":153.51,"l":153.41,"n":19,"o":153.51,"t":"2026-10-14T22:15:00Z","v":2782,"vw":153.481385},{"c":153.38,"h":153.5,"l":153.38,"n":25,"o":153.39,"t":"2026-10-14T22:20:00Z","v":5440,"vw":153.413182},{"c":153.4445,"h":153.45,"l":153.39,"n":8,"o":153.39,"t":"2026-10-14T22:30:00Z","v":545,"vw":153.4249},{"c":153.4,"h":153.5,"l":153.4,"n":13,"o":153.45,"t":"2026-10-14T22:35:00Z","v":776,"vw":153.465806},{"c":153.46,"h":153.46,"l":153.43,"n":3,"o":153.43,"t":"2026-10-14T22:40:00Z","v":751,"vw":153.45},{"c":153.4,"h":153.45,"l":153.4,"n":3,"o":153.45,"t":"2026-10-14T22:45:00Z","v":221,"vw":153.423041},{"c":153.95,"h":153.95,"l":153.95,"n":1,"o":153.95,"t":"2026-10-14T22:50:00Z","v":100,"vw":153.95},{"c":153.2645,"h":153.32,"l":153.23,"n":15,"o":153.32,"t":"2026-10-14T22:55:00Z","v":1301,"vw":153.269869},{"c":152.92,"h":153.178,"l":152.92,"n":51,"o":153.178,"t":"2026-10-14T23:00:00Z","v":2312,"vw":153.060658},{"c":153.53,"h":153.53,"l":152.71,"n":16,"o":152.73,"t":"2026-10-14T23:10:00Z","v":951,"vw":152.890821},{"c":153.11,"h":153.11,"l":153,"n":13,"o":153.01,"t":"2026-10-14T23:15:00Z","v":747,"vw":153.037605},{"c":153.08,"h":153.09,"l":153.08,"n":25,"o":153.08,"t":"2026-10-14T23:20:00Z","v":12988,"vw":153.080395},{"c":153.11,"h":153.11,"l":153.0789,"n":20,"o":153.09,"t":"2026-10-14T23:25:00Z","v":10218,"vw":153.089375},{"c":152.93,"h":153.0757,"l":152.93,"n":13,"o":153.0757,"t":"2026-10-14T23:30:00Z","v":848,"vw":152.958706},{"c":153.02,"h":153.0702,"l":152.95,"n":13,"o":153.0702,"t":"2026-10-14T23:35:00Z","v":5873,"vw":152.96354},{"c":153.0891,"h":153.0891,"l":153.03,"n":11,"o":153.03,"t":"2026-10-14T23:40:00Z","v":10406,"vw":153.059559},{"c":152.93,"h":152.93,"l":152.93,"n":4,"o":152.93,"t":"2026-10-14T23:45:00Z","v":263,"vw":152.93},{"c":152.825,"h":153.05,"l":152.825,"n":25,"o":152.97,"t":"2026-10-14T23:50:00Z","v":12718,"vw":152.994567},{"c":153.1,"h":153.5564,"l":152.8,"n":13,"o":152.8,"t":"2026-10-14T23:55:00Z","v":4557,"vw":152.989822},{"c":151.67,"h":152.61,"l":151.24,"n":655,"o":152.34,"t":"2026-10-15T08:00:00Z","v":135419,"vw":151.702172},{"c":151.72,"h":152.41,"l":151.72,"n":90,"o":152.41,"t":"2026-10-15T08:05:00Z","v":10032,"vw":151.997688},{"c":151.9018,"h":151.9018,"l":151.9018,"n":3,"o":151.9018,"t":"2026-10-15T08:10:00Z","v":1785,"vw":151.9018},{"c":152.2,"h":152.2445,"l":152.07,"n":390,"o":152.1,"t":"2026-10-15T08:15:00Z","v":67294,"vw":152.102272},{"c":152.27,"h":152.33,"l":152.23,"n":244,"o":152.24,"t":"2026-10-15T08:20:00Z","v":27924,"vw":152.298933},{"c":152.34,"h":152.39,"l":151.9,"n":57,"o":151.97,"t":"2026-10-15T08:25:00Z","v":3648,"vw":152.165177},{"c":152.74,"h":152.84,"l":152.4,"n":43,"o":152.56,"t":"2026-10-15T08:30:00Z","v":3247,"vw":152.572404},{"c":152.8,"h":152.99,"l":152.79,"n":77,"o":152.95,"t":"2026-10-15T08:35:00Z","v":5317,"vw":152.871855},{"c":152.88,"h":152.88,"l":152.74,"n":9,"o":152.74,"t":"2026-10-15T08:40:00Z","v":932,"vw":152.850959},{"c":153.21,"h":153.4,"l":153,"n":127,"o":153,"t":"2026-10-15T08:45:00Z","v":8129,"vw":153.268365},{"c":153.63,"h":153.65,"l":153.29,"n":150,"o":153.29,"t":"2026-10-15T08:50:00Z","v":7087,"vw":153.452663},{"c":153.84,"h":153.91,"l":153.62,"n":25,"o":153.62,"t":"2026-10-15T08:55:00Z","v":1951,"vw":153.763894},{"c":153.36,"h":153.95,"l":153.36,"n":85,"o":153.95,"t":"2026-10-15T09:00:00Z","v":6052,"vw":153.480093},{"c":153.4422,"h":153.46,"l":153.36,"n":19,"o":153.43,"t":"2026-10-15T09:05:00Z","v":1665,"vw":153.42455},{"c":153.23,"h":153.34,"l":153.23,"n":10,"o":153.34,"t":"2026-10-15T09:10:00Z","v":562,"vw":153.305429},{"c":153.27,"h":153.42,"l":153.27,"n":19,"o":153.3,"t":"2026-10-15T09:15:00Z","v":1493,"vw":153.345367},{"c":153.28,"h":153.28,"l":153.26,"n":5,"o":153.26,"t":"2026-10-15T09:20:00Z","v":348,"vw":153.270435},{"c":153.39,"h":153.39,"l":153.39,"n":9,"o":153.39,"t":"2026-10-15T09:25:00Z","v":686,"vw":153.39},{"c":153.3,"h":153.39,"l":153.16,"n":41,"o":153.39,"t":"2026-10-15T09:30:00Z","v":5235,"vw":153.241245},{"c":153.28,"h":153.28,"l":153.27,"n":18,"o":153.27,"t":"2026-10-15T09:35:00Z","v":1117,"vw":153.272},{"c":153.1,"h":153.1,"l":153.1,"n":8,"o":153.1,"t":"2026-10-15T09:40:00Z","v":449,"vw":153.1},{"c":153.03,"h":153.11,"l":152.97,"n":102,"o":153.11,"t":"2026-10-15T09:45:00Z","v":11687,"vw":152.976128},{"c":152.75,"h":152.85,"l":152.59,"n":154,"o":152.85,"t":"2026-10-15T09:50:00Z","v":12635,"vw":152.726327},{"c":152.56,"h":152.58,"l":152.51,"n":22,"o":152.51,"t":"2026-10-15T09:55:00Z","v":880,"vw":152.536572},{"c":152.59,"h":152.59,"l":152.59,"n":4,"o":152.59,"t":"2026-10-15T10:00:00Z","v":213,"vw":152.59},{"c":153,"h":153,"l":152.98,"n":12,"o":152.98,"t":"2026-10-15T10:05:00Z","v":483,"vw":152.990476},{"c":153.09,"h":153.09,"l":153.03,"n":154,"o":153.08,"t":"2026-10-15T10:10:00Z","v":21095,"vw":153.087385},{"c":152.97,"h":152.98,"l":152.97,"n":4,"o":152.98,"t":"2026-10-15T10:15:00Z","v":343,"vw":152.973125},{"c":153.07,"h":153.07,"l":153.07,"n":20,"o":153.07,"t":"2026-10-15T10:20:00Z","v":1804,"vw":153.07},{"c":153.04,"h":153.04,"l":153.04,"n":1,"o":153.04,"t":"2026-10-15T10:25:00Z","v":176,"vw":153.04},{"c":153.32,"h":153.32,"l":153.17,"n":25,"o":153.17,"t":"2026-10-15T10:30:00Z","v":1621,"vw":153.291869},{"c":153.5,"h":153.5,"l":153.3,"n":15,"o":153.3,"t":"2026-10-15T10:35:00Z","v":1708,"vw":153.393388},{"c":153.53,"h":153.57,"l":153.51,"n":17,"o":153.57,"t":"2026-10-15T10:40:00Z","v":1257,"vw":153.540991},{"c":153.44,"h":153.68,"l":153.44,"n":25,"o":153.65,"t":"2026-10-15T10:45:00Z","v":1175,"vw":153.562689},{"c":153.39,"h":153.39,"l":153.39,"n":1,"o":153.39,"t":"2026-10-15T10:50:00Z","v":700,"vw":153.39},{"c":153.3275,"h":153.6202,"l":153.28,"n":43,"o":153.6202,"t":"2026-10-15T11:00:00Z","v":1804,"vw":153.345682},{"c":153.3362,"h":153.3362,"l":153.25,"n":13,"o":153.25,"t":"2026-10-15T11:05:00Z","v":714,"vw":153.298556},{"c":153.61,"h":153.64,"l":153.6,"n":15,"o":153.6,"t":"2026-10-15T11:10:00Z","v":768,"vw":153.622698},{"c":153.589,"h":153.7,"l":153.589,"n":40,"o":153.64,"t":"2026-10-15T11:15:00Z","v":1889,"vw":153.6595},{"c":153.47,"h":153.47,"l":153.47,"n":14,"o":153.47,"t":"2026-10-15T11:20:00Z","v":1212,"vw":153.47},{"c":153.4692,"h":153.4692,"l":153.42,"n":18,"o":153.43,"t":"2026-10-15T11:25:00Z","v":1051,"vw":153.436834},{"c":153.5443,"h":153.5443,"l":153.49,"n":10,"o":153.49,"t":"2026-10-15T11:30:00Z","v":323,"vw":153.515857},{"c":153.74,"h":153.78,"l":153.47,"n":61,"o":153.58,"t":"2026-10-15T11:35:00Z","v":2571,"vw":153.691111},{"c":153.75,"h":153.8,"l":153.73,"n":20,"o":153.8,"t":"2026-10-15T11:40:00Z","v":1228,"vw":153.744596},{"c":153.62,"h":153.63,"l":153.55,"n":16,"o":153.63,"t":"2026-10-15T11:45:00Z","v":655,"vw":153.598997},{"c":153.85,"h":153.85,"l":153.85,"n":22,"o":153.85,"t":"2026-10-15T11:50:00Z","v":626,"vw":153.85},{"c":153.968,"h":153.97,"l":153.83,"n":50,"o":153.83,"t":"2026-10-15T11:55:00Z","v":2179,"vw":153.946625},{"c":153.9,"h":153.93,"l":153.76,"n":42,"o":153.88,"t":"2026-10-15T12:00:00Z","v":2402,"vw":153.867457},{"c":153.74,"h":153.76,"l":153.71,"n":18,"o":153.74,"t":"2026-10-15T12:05:00Z","v":1648,"vw":153.7385},{"c":153.68,"h":153.9,"l":153.68,"n":18,"o":153.9,"t":"2026-10-15T12:10:00Z","v":647,"vw":153.825},{"c":153.69,"h":153.7,"l":153.6462,"n":25,"o":153.6462,"t":"2026-10-15T12:15:00Z","v":2418,"vw":153.679561},{"c":153.41,"h":153.92,"l":153.33,"n":245,"o":153.7681,"t":"2026-10-15T12:20:00Z","v":22269,"vw":153.624149},{"c":153.35,"h":153.62,"l":153.09,"n":351,"o":153.21,"t":"2026-10-15T12:25:00Z","v":25237,"vw":153.32681},{"c":153.03,"h":153.6,"l":153.03,"n":179,"o":153.49,"t":"2026-10-15T12:30:00Z","v":8438,"vw":153.440832},{"c":153.1255,"h":153.19,"l":152.87,"n":71,"o":152.95,"t":"2026-10-15T12:35:00Z","v":6945,"vw":152.933045},{"c":153.87,"h":153.88,"l":153.2,"n":106,"o":153.2,"t":"2026-10-15T12:40:00Z","v":8877,"vw":153.623309},{"c":153.5,"h":153.89,"l":153.5,"n":92,"o":153.89,"t":"2026-10-15T12:45:00Z","v":18087,"vw":153.643621},{"c":153.393,"h":153.4,"l":153.13,"n":96,"o":153.35,"t":"2026-10-15T12:50:00Z","v":8716,"vw":153.27577},{"c":153.25,"h":153.35,"l":153.25,"n":9,"o":153.35,"t":"2026-10-15T12:55:00Z","v":549,"vw":153.291417},{"c":153.93,"h":153.95,"l":153.61,"n":93,"o":153.62,"t":"2026-10-15T13:00:00Z","v":7499,"vw":153.779814},{"c":154.13,"h":154.15,"l":153.78,"n":174,"o":153.9148,"t":"2026-10-15T13:05:00Z","v":11420,"vw":153.991863},{"c":154.11,"h":154.59,"l":154.1001,"n":221,"o":154.16,"t":"2026-10-15T13:10:00Z","v":12098,"vw":154.308744},{"c":154.5399,"h":154.5399,"l":154.1332,"n":180,"o":154.1332,"t":"2026-10-15T13:15:00Z","v":10065,"vw":154.373052},{"c":154.85,"h":154.91,"l":154.5,"n":160,"o":154.52,"t":"2026-10-15T13:20:00Z","v":8007,"vw":154.645131},{"c":154.72,"h":154.76,"l":154.65,"n":497,"o":154.7,"t":"2026-10-15T13:25:00Z","v":152664,"vw":154.722866},{"c":154.57,"h":154.91,"l":154.55,"n":871,"o":154.78,"t":"2026-10-15T13:30:00Z","v":148793,"vw":154.738484},{"c":154.42,"h":154.69,"l":154.075,"n":1212,"o":154.57,"t":"2026-10-15T13:35:00Z","v":131414,"vw":154.505958},{"c":154.63,"h":154.68,"l":154.39,"n":623,"o":154.47,"t":"2026-10-15T13:40:00Z","v":54994,"vw":154.554238},{"c":154.22,"h":154.62,"l":154.1296,"n":419,"o":154.57,"t":"2026-10-15T13:45:00Z","v":45150,"vw":154.287533},{"c":154.03,"h":154.4,"l":153.8,"n":643,"o":154.25,"t":"2026-10-15T13:50:00Z","v":80057,"vw":154.056952},{"c":154.34,"h":154.4287,"l":153.835,"n":484,"o":154.04,"t":"2026-10-15T13:55:00Z","v":48789,"vw":154.223447},{"c":154.8504,"h":154.97,"l":154.14,"n":582,"o":154.22,"t":"2026-10-15T14:00:00Z","v":82590,"vw":154.449081},{"c":154.96,"h":155.26,"l":154.75,"n":1039,"o":154.8977,"t":"2026-10-15T14:05:00Z","v":172218,"vw":155.005967},{"c":155.44,"h":155.4758,"l":154.99,"n":1001,"o":154.99,"t":"2026-10-15T14:10:00Z","v":216171,"vw":155.299568},{"c":155.4,"h":155.77,"l":155.38,"n":1259,"o":155.46,"t":"2026-10-15T14:15:00Z","v":197549,"vw":155.546849},{"c":155.235,"h":155.38,"l":155.21,"n":592,"o":155.38,"t":"2026-10-15T14:20:00Z","v":83761,"vw":155.300414},{"c":155.43,"h":155.43,"l":155.21,"n":291,"o":155.22,"t":"2026-10-15T14:25:00Z","v":16326,"vw":155.277411},{"c":155.51,"h":155.73,"l":155.41,"n":492,"o":155.41,"t":"2026-10-15T14:30:00Z","v":44922,"vw":155.580237},{"c":155.55,"h":155.81,"l":155.44,"n":378,"o":155.46,"t":"2026-10-15T14:35:00Z","v":34721,"vw":155.649955},{"c":155.93,"h":155.93,"l":155.51,"n":339,"o":155.576,"t":"2026-10-15T14:40:00Z","v":23790,"vw":155.633223},{"c":155.8399,"h":156.01,"l":155.7,"n":585,"o":155.9362,"t":"2026-10-15T14:45:00Z","v":70244,"vw":155.854999},{"c":155.73,"h":155.86,"l":155.57,"n":316,"o":155.86,"t":"2026-10-15T14:50:00Z","v":26580,"vw":155.715483},{"c":155.7054,"h":155.82,"l":155.62,"n":211,"o":155.6862,"t":"2026-10-15T14:55:00Z","v":10919,"vw":155.697205},{"c":155.595,"h":155.73,"l":155.45,"n":282,"o":155.715,"t":"2026-10-15T15:00:00Z","v":55690,"vw":155.58186},{"c":155.91,"h":156.01,"l":155.53,"n":545,"o":155.55,"t":"2026-10-15T15:05:00Z","v":30030,"vw":155.825281},{"c":156.09,"h":156.09,"l":155.89,"n":442,"o":155.92,"t":"2026-10-15T15:10:00Z","v":31693,"vw":155.985617},{"c":156.755,"h":156.79,"l":155.99,"n":817,"o":156.1,"t":"2026-10-15T15:15:00Z","v":65360,"vw":156.392758},{"c":156.95,"h":157.04,"l":156.7401,"n":777,"o":156.775,"t":"2026-10-15T15:20:00Z","v":74653,"vw":156.894531},{"c":157.04,"h":157.04,"l":156.815,"n":800,"o":156.9,"t":"2026-10-15T15:25:00Z","v":79441,"vw":156.952917},{"c":156.825,"h":157.126,"l":156.67,"n":759,"o":157,"t":"2026-10-15T15:30:00Z","v":64281,"vw":156.912447},{"c":156.635,"h":156.97,"l":156.56,"n":613,"o":156.865,"t":"2026-10-15T15:35:00Z","v":64296,"vw":156.75688},{"c":156.7244,"h":156.9061,"l":156.62,"n":471,"o":156.635,"t":"2026-10-15T15:40:00Z","v":52980,"vw":156.779343},{"c":156.97,"h":157.05,"l":156.665,"n":438,"o":156.73,"t":"2026-10-15T15:45:00Z","v":32415,"vw":156.88458},{"c":157.197,"h":157.219,"l":157.01,"n":515,"o":157.01,"t":"2026-10-15T15:50:00Z","v":40429,"vw":157.125928},{"c":157.41,"h":157.41,"l":157.2,"n":461,"o":157.228,"t":"2026-10-15T15:55:00Z","v":28556,"vw":157.285602},{"c":157.4291,"h":157.4291,"l":157.0805,"n":1084,"o":157.26,"t":"2026-10-15T16:00:00Z","v":148682,"vw":157.264062},{"c":157.4805,"h":157.56,"l":157.222,"n":533,"o":157.43,"t":"2026-10-15T16:05:00Z","v":82312,"vw":157.397578},{"c":157.8,"h":157.8,"l":157.47,"n":669,"o":157.5,"t":"2026-10-15T16:10:00Z","v":58119,"vw":157.650957},{"c":157.945,"h":158.0799,"l":157.76,"n":736,"o":157.815,"t":"2026-10-15T16:15:00Z","v":87742,"vw":157.951704},{"c":158.024,"h":158.05,"l":157.76,"n":642,"o":157.9,"t":"2026-10-15T16:20:00Z","v":67953,"vw":157.949539},{"c":157.99,"h":158.09,"l":157.78,"n":706,"o":158.035,"t":"2026-10-15T16:25:00Z","v":73710,"vw":157.980888},{"c":158.02,"h":158.1,"l":157.86,"n":442,"o":157.87,"t":"2026-10-15T16:30:00Z","v":40060,"vw":157.998354},{"c":157.65,"h":157.92,"l":157.46,"n":694,"o":157.91,"t":"2026-10-15T16:35:00Z","v":73012,"vw":157.694065},{"c":157.445,"h":157.5358,"l":157.35,"n":431,"o":157.5,"t":"2026-10-15T16:40:00Z","v":54501,"vw":157.444264},{"c":157.57,"h":157.6501,"l":157.4,"n":379,"o":157.43,"t":"2026-10-15T16:45:00Z","v":48488,"vw":157.497246},{"c":157.71,"h":157.785,"l":157.5428,"n":250,"o":157.6,"t":"2026-10-15T16:50:00Z","v":34284,"vw":157.710623},{"c":157.77,"h":157.85,"l":157.685,"n":114,"o":157.685,"t":"2026-10-15T16:55:00Z","v":15279,"vw":157.813084},{"c":157.71,"h":157.715,"l":157.59,"n":135,"o":157.71,"t":"2026-10-15T18:10:00Z","v":13436,"vw":157.690232},{"c":157.8,"h":157.84,"l":157.71,"n":96,"o":157.71,"t":"2026-10-15T18:15:00Z","v":4166,"vw":157.747778},{"c":157.57,"h":157.81,"l":157.57,"n":211,"o":157.75,"t":"2026-10-15T18:20:00Z","v":15646,"vw":157.698434},{"c":157.7276,"h":157.8,"l":157.535,"n":111,"o":157.63,"t":"2026-10-15T18:25:00Z","v":5148,"vw":157.708141},{"c":157.58,"h":157.69,"l":157.44,"n":142,"o":157.68,"t":"2026-10-15T18:30:00Z","v":10956,"vw":157.579119},{"c":157.78,"h":157.79,"l":157.54,"n":129,"o":157.55,"t":"2026-10-15T18:35:00Z","v":9418,"vw":157.670873},{"c":157.74,"h":157.829,"l":157.67,"n":130,"o":157.75,"t":"2026-10-15T18:40:00Z","v":11395,"vw":157.750853},{"c":157.74,"h":157.795,"l":157.68,"n":138,"o":157.745,"t":"2026-10-15T18:45:00Z","v":8021,"vw":157.733641},{"c":157.645,"h":157.75,"l":157.515,"n":107,"o":157.75,"t":"2026-10-15T18:50:00Z","v":8611,"vw":157.596666},{"c":157.5999,"h":157.67,"l":157.57,"n":77,"o":157.6699,"t":"2026-10-15T18:55:00Z","v":5594,"vw":157.629081},{"c":157.57,"h":157.62,"l":157.47,"n":120,"o":157.5654,"t":"2026-10-15T19:00:00Z","v":6499,"vw":157.562774},{"c":157.67,"h":157.67,"l":157.52,"n":176,"o":157.61,"t":"2026-10-15T19:05:00Z","v":18564,"vw":157.572668},{"c":157.49,"h":157.665,"l":157.48,"n":182,"o":157.665,"t":"2026-10-15T19:10:00Z","v":19556,"vw":157.616552},{"c":157.26,"h":157.55,"l":157.18,"n":263,"o":157.505,"t":"2026-10-15T19:15:00Z","v":26403,"vw":157.414273},{"c":157.36,"h":157.36,"l":157.15,"n":231,"o":157.23,"t":"2026-10-15T19:20:00Z","v":23894,"vw":157.305957},{"c":157.39,"h":157.4,"l":157.31,"n":182,"o":157.34,"t":"2026-10-15T19:25:00Z","v":14538,"vw":157.365099},{"c":157.285,"h":157.33,"l":157.13,"n":371,"o":157.3,"t":"2026-10-15T19:30:00Z","v":29550,"vw":157.235439},{"c":157.43,"h":157.48,"l":157.23,"n":293,"o":157.295,"t":"2026-10-15T19:35:00Z","v":28906,"vw":157.368584},{"c":157.44,"h":157.57,"l":157.37,"n":206,"o":157.44,"t":"2026-10-15T19:40:00Z","v":50318,"vw":157.475589},{"c":157.405,"h":157.48,"l":157.35,"n":267,"o":157.44,"t":"2026-10-15T19:45:00Z","v":40841,"vw":157.436914},{"c":157.335,"h":157.43,"l":157.27,"n":581,"o":157.43,"t":"2026-10-15T19:50:00Z","v":44702,"vw":157.326588},{"c":157.31,"h":157.35,"l":157.26,"n":1139,"o":157.35,"t":"2026-10-15T19:55:00Z","v":97145,"vw":157.298239},{"c":157.3,"h":157.3738,"l":157.26,"n":54,"o":157.31,"t":"2026-10-15T20:00:00Z","v":66021,"vw":157.309198}],"history":[{"c":75.93,"h":76.65,"l":75.48,"n":31769,"o":76.06,"t":"2024-10-14T04:00:00Z","v":3943168,"vw":75.972979},{"c":72.76,"h":72.95,"l":71.67,"n":31719,"o":72.27,"t":"2024-10-15T04:00:00Z","v":4116689,"vw":72.3574},{"c":72.4,"h":72.67,"l":71.5295,"n":17144,"o":72.38,"t":"2024-10-16T04:00:00Z","v":2195339,"vw":72.223816},{"c":72.62,"h":72.84,"l":71.31,"n":21466,"o":72.05,"t":"2024-10-17T04:00:00Z","v":2541657,"vw":72.364917},{"c":71.38,"h":71.92,"l":70.57,"n":32288,"o":71.74,"t":"2024-10-18T04:00:00Z","v":4342284,"vw":71.23741},{"c":72.26,"h":72.8701,"l":71.71,"n":20597,"o":72.4,"t":"2024-10-21T04:00:00Z","v":2941385,"vw":72.426572},{"c":73.98,"h":74.65,"l":72.995,"n":30263,"o":73.19,"t":"2024-10-22T04:00:00Z","v":3782109,"vw":73.987408},{"c":73.55,"h":74.03,"l":72.91,"n":21317,"o":73.49,"t":"2024-10-23T04:00:00Z","v":2413358,"vw":73.410333},{"c":73.06,"h":74.08,"l":72.27,"n":18480,"o":73.75,"t":"2024-10-24T04:00:00Z","v":2218561,"vw":72.917427},{"c":74.23,"h":74.49,"l":73.36,"n":28632,"o":73.8,"t":"2024-10-25T04:00:00Z","v":3676078,"vw":74.105169},{"c":70.43,"h":70.64,"l":69.6696,"n":46265,"o":69.77,"t":"2024-10-28T04:00:00Z","v":7429077,"vw":70.154367},{"c":69.66,"h":70.31,"l":69.14,"n":28409,"o":70.12,"t":"2024-10-29T04:00:00Z","v":4015858,"vw":69.665477},{"c":71.36,"h":71.63,"l":70.36,"n":26145,"o":70.67,"t":"2024-10-30T04:00:00Z","v":3934377,"vw":71.088597},{"c":73.08,"h":73.35,"l":71.44,"n":64826,"o":71.81,"t":"2024-10-31T04:00:00Z","v":9183461,"vw":72.552092},{"c":72.02,"h":73.8,"l":71.95,"n":39053,"o":73.63,"t":"2024-11-01T04:00:00Z","v":4533438,"vw":72.722022},{"c":74.29,"h":74.4299,"l":73.28,"n":25561,"o":73.86,"t":"2024-11-04T05:00:00Z","v":3240180,"vw":73.988934},{"c":74.73,"h":75.34,"l":74.05,"n":23430,"o":74.92,"t":"2024-11-05T05:00:00Z","v":2839498,"vw":74.761079},{"c":74.54,"h":75.32,"l":73.23,"n":29816,"o":73.23,"t":"2024-11-06T05:00:00Z","v":4179125,"vw":74.423003},{"c":74.66,"h":75.56,"l":73.51,"n":29230,"o":74.01,"t":"2024-11-07T05:00:00Z","v":3133378,"vw":74.671767},{"c":73.13,"h":73.94,"l":72.66,"n":23355,"o":73.84,"t":"2024-11-08T05:00:00Z","v":2984658,"vw":73.107322},{"c":70.94,"h":71.45,"l":70.64,"n":31402,"o":71.21,"t":"2024-11-11T05:00:00Z","v":3272080,"vw":70.950874},{"c":70.69,"h":71.85,"l":70.5,"n":15766,"o":71.78,"t":"2024-11-12T05:00:00Z","v":1905517,"vw":71.034149},{"c":70.73,"h":71.5,"l":69.6,"n":34832,"o":70.33,"t":"2024-11-13T05:00:00Z","v":3449062,"vw":70.725561},{"c":71.29,"h":72.09,"l":70.82,"n":19820,"o":72.06,"t":"2024-11-14T05:00:00Z","v":2088942,"vw":71.527848},{"c":69.75,"h":71.35,"l":69.56,"n":33287,"o":70.87,"t":"2024-11-15T05:00:00Z","v":3629407,"vw":70.268986},{"c":72.07,"h":72.31,"l":70.9,"n":24349,"o":70.93,"t":"2024-11-18T05:00:00Z","v":3116167,"vw":71.807076},{"c":72.31,"h":72.71,"l":71.4,"n":34763,"o":72.4,"t":"2024-11-19T05:00:00Z","v":3959359,"vw":72.034002},{"c":72.02,"h":72.84,"l":71.6,"n":12516,"o":72.84,"t":"2024-11-20T05:00:00Z","v":1357114,"vw":72.122073},{"c":73.2,"h":73.26,"l":72.39,"n":17702,"o":73.13,"t":"2024-11-21T05:00:00Z","v":1848051,"vw":72.906907},{"c":74.25,"h":74.58,"l":72.9401,"n":19349,"o":73.1,"t":"2024-11-22T05:00:00Z","v":2573797,"vw":74.067714},{"c":72.1,"h":73.44,"l":71.73,"n":26645,"o":72.94,"t":"2024-11-25T05:00:00Z","v":3299046,"vw":72.370891},{"c":71.61,"h":73.34,"l":71.01,"n":24989,"o":72.52,"t":"2024-11-26T05:00:00Z","v":2882244,"vw":72.051197},{"c":71.72,"h":72.3,"l":71.16,"n":15372,"o":71.63,"t":"2024-11-27T05:00:00Z","v":1575912,"vw":71.709961},{"c":71.61,"h":72.74,"l":71.51,"n":15446,"o":72.32,"t":"2024-11-29T05:00:00Z","v":1757580,"vw":72.028549},{"c":71.04,"h":71.95,"l":70.7,"n":27327,"o":71.87,"t":"2024-12-02T05:00:00Z","v":3553891,"vw":71.119119},{"c":73.04,"h":73.32,"l":71.8,"n":27910,"o":72.16,"t":"2024-12-03T05:00:00Z","v":3199133,"vw":72.823699},{"c":71.88,"h":73.45,"l":71.52,"n":25288,"o":73.41,"t":"2024-12-04T05:00:00Z","v":2784128,"vw":72.175858},{"c":71.47,"h":72.17,"l":71.22,"n":16816,"o":71.95,"t":"2024-12-05T05:00:00Z","v":1525152,"vw":71.587135},{"c":70.24,"h":70.71,"l":69.99,"n":22825,"o":70.62,"t":"2024-12-06T05:00:00Z","v":3083839,"vw":70.300199},{"c":71.17,"h":71.97,"l":71.155,"n":21953,"o":71.23,"t":"2024-12-09T05:00:00Z","v":2061720,"vw":71.567848},{"c":71.4,"h":72.13,"l":71.32,"n":21149,"o":71.54,"t":"2024-12-10T05:00:00Z","v":2476325,"vw":71.690476},{"c":73.33,"h":73.59,"l":72.15,"n":25953,"o":72.58,"t":"2024-12-11T05:00:00Z","v":3061916,"vw":73.011507},{"c":73.21,"h":73.58,"l":72.19,"n":22430,"o":72.9,"t":"2024-12-12T05:00:00Z","v":2830056,"vw":72.98532},{"c":74.21,"h":74.5,"l":73.545,"n":20135,"o":73.62,"t":"2024-12-13T05:00:00Z","v":2713366,"vw":74.132314},{"c":73.7,"h":74.3,"l":73.61,"n":18663,"o":74.15,"t":"2024-12-16T05:00:00Z","v":1948208,"vw":73.858308},{"c":73.3,"h":73.35,"l":72.31,"n":18078,"o":72.96,"t":"2024-12-17T05:00:00Z","v":2140061,"vw":72.838951},{"c":72.94,"h":74.38,"l":72.915,"n":21027,"o":73.67,"t":"2024-12-18T05:00:00Z","v":2338081,"vw":73.808233},{"c":72.61,"h":74.11,"l":72.61,"n":20577,"o":73.93,"t":"2024-12-19T05:00:00Z","v":2099508,"vw":73.178416},{"c":73.1,"h":73.41,"l":71.958,"n":14729,"o":72.27,"t":"2024-12-20T05:00:00Z","v":1599767,"vw":72.867108},{"c":73.06,"h":73.07,"l":72.1,"n":15881,"o":72.91,"t":"2024-12-23T05:00:00Z","v":1894517,"vw":72.605009},{"c":73.65,"h":74.025,"l":73.45,"n":9222,"o":73.7,"t":"2024-12-24T05:00:00Z","v":1011796,"vw":73.769742},{"c":73.13,"h":74.38,"l":72.9,"n":15955,"o":74.26,"t":"2024-12-26T05:00:00Z","v":1811084,"vw":73.515843},{"c":73.85,"h":74.4,"l":73.69,"n":15453,"o":74.1,"t":"2024-12-27T05:00:00Z","v":1461964,"vw":73.990755},{"c":74.82,"h":75.27,"l":74.455,"n":15569,"o":74.86,"t":"2024-12-30T05:00:00Z","v":1621041,"vw":74.888042},{"c":75.55,"h":75.75,"l":74.975,"n":11715,"o":75.24,"t":"2024-12-31T05:00:00Z","v":1273741,"vw":75.463434},{"c":76.93,"h":77.56,"l":76.84,"n":28560,"o":76.84,"t":"2025-01-02T05:00:00Z","v":3271771,"vw":77.134248},{"c":77.92,"h":78.215,"l":77.26,"n":19624,"o":77.41,"t":"2025-01-03T05:00:00Z","v":1877695,"vw":77.787709},{"c":77.3,"h":78.9,"l":77.06,"n":24125,"o":78.43,"t":"2025-01-06T05:00:00Z","v":2141772,"vw":77.941932},{"c":78.17,"h":78.44,"l":77.7,"n":36540,"o":78.13,"t":"2025-01-07T05:00:00Z","v":3912444,"vw":78.103975},{"c":77.3,"h":78.46,"l":77.06,"n":30617,"o":78.35,"t":"2025-01-08T05:00:00Z","v":3259106,"vw":77.352882},{"c":80.64,"h":81.815,"l":79.37,"n":44311,"o":81.54,"t":"2025-01-10T05:00:00Z","v":5048677,"vw":80.670669},{"c":82.23,"h":82.82,"l":81.37,"n":55638,"o":81.51,"t":"2025-01-13T05:00:00Z","v":5060511,"vw":82.312634},{"c":81.67,"h":82.08,"l":81.2105,"n":49559,"o":81.9,"t":"2025-01-14T05:00:00Z","v":4679763,"vw":81.593763},{"c":84.34,"h":84.58,"l":82.28,"n":55578,"o":82.28,"t":"2025-01-15T05:00:00Z","v":4891949,"vw":83.397082},{"c":82.94,"h":83.6,"l":81.99,"n":48865,"o":83.49,"t":"2025-01-16T05:00:00Z","v":3607127,"vw":82.83318},{"c":82.52,"h":83,"l":82.23,"n":28313,"o":82.52,"t":"2025-01-17T05:00:00Z","v":2297613,"vw":82.581508},{"c":81.11,"h":81.34,"l":80.45,"n":23953,"o":80.62,"t":"2025-01-21T05:00:00Z","v":2410865,"vw":80.909516},{"c":80.43,"h":81.21,"l":80.32,"n":25297,"o":80.72,"t":"2025-01-22T05:00:00Z","v":2797975,"vw":80.692519},{"c":79.21,"h":81.04,"l":79.16,"n":36727,"o":80.56,"t":"2025-01-23T05:00:00Z","v":3803237,"vw":79.937144},{"c":79.6,"h":80.22,"l":79.015,"n":20483,"o":80.07,"t":"2025-01-24T05:00:00Z","v":1922767,"vw":79.5451},{"c":77.93,"h":79.54,"l":77.23,"n":19369,"o":79.28,"t":"2025-01-27T05:00:00Z","v":1954750,"vw":78.172174},{"c":78.86,"h":78.95,"l":77.81,"n":20603,"o":78.87,"t":"2025-01-28T05:00:00Z","v":1592341,"vw":78.446129},{"c":77.78,"h":78.65,"l":77.18,"n":18369,"o":78.02,"t":"2025-01-29T05:00:00Z","v":1670498,"vw":77.903295},{"c":77.75,"h":78.77,"l":77.46,"n":25048,"o":77.77,"t":"2025-01-30T05:00:00Z","v":2238596,"vw":78.026243},{"c":78.02,"h":78.26,"l":76.76,"n":36656,"o":77.6,"t":"2025-01-31T05:00:00Z","v":3539779,"vw":77.649902},{"c":77.82,"h":78.77,"l":76.94,"n":44320,"o":78.42,"t":"2025-02-03T05:00:00Z","v":4167767,"vw":77.749365},{"c":77.51,"h":78.3,"l":75.6,"n":60829,"o":75.7,"t":"2025-02-04T05:00:00Z","v":6119685,"vw":77.140358},{"c":76.09,"h":77,"l":75.835,"n":21239,"o":76.57,"t":"2025-02-05T05:00:00Z","v":1985220,"vw":76.205211},{"c":75.45,"h":76.73,"l":75.27,"n":30006,"o":76.36,"t":"2025-02-06T05:00:00Z","v":2168359,"vw":75.860042},{"c":75.86,"h":76.29,"l":75.46,"n":25411,"o":76.22,"t":"2025-02-07T05:00:00Z","v":1991300,"vw":75.88351},{"c":77.4,"h":77.505,"l":76.61,"n":29957,"o":76.94,"t":"2025-02-10T05:00:00Z","v":2814200,"vw":77.219762},{"c":78.27,"h":78.49,"l":77.87,"n":25795,"o":78.37,"t":"2025-02-11T05:00:00Z","v":2284120,"vw":78.26882},{"c":76.32,"h":77.46,"l":76.29,"n":43327,"o":77.15,"t":"2025-02-12T05:00:00Z","v":4918694,"vw":76.750763},{"c":76.39,"h":76.47,"l":75.58,"n":21064,"o":75.68,"t":"2025-02-13T05:00:00Z","v":1897061,"vw":76.235241},{"c":75.82,"h":76.74,"l":75.63,"n":23881,"o":76.58,"t":"2025-02-14T05:00:00Z","v":2425986,"vw":75.930683},{"c":76.96,"h":77.1087,"l":76.35,"n":23747,"o":76.69,"t":"2025-02-18T05:00:00Z","v":2324908,"vw":76.853455},{"c":77.45,"h":78.2,"l":77.23,"n":18190,"o":78.06,"t":"2025-02-19T05:00:00Z","v":1549967,"vw":77.678921},{"c":77.76,"h":78.47,"l":77.62,"n":19623,"o":77.92,"t":"2025-02-20T05:00:00Z","v":1626997,"vw":77.95892},{"c":75.35,"h":76.85,"l":75.34,"n":29213,"o":76.7,"t":"2025-02-21T05:00:00Z","v":2749138,"vw":75.857108},{"c":75.97,"h":76.14,"l":75.45,"n":29166,"o":75.71,"t":"2025-02-24T05:00:00Z","v":2930818,"vw":75.825001},{"c":74.13,"h":75.61,"l":73.74,"n":27601,"o":75.6,"t":"2025-02-25T05:00:00Z","v":2386629,"vw":74.221178},{"c":73.85,"h":74.27,"l":73.41,"n":37006,"o":73.91,"t":"2025-02-26T05:00:00Z","v":3229404,"vw":73.779835},{"c":75.28,"h":75.79,"l":74.69,"n":30526,"o":75.02,"t":"2025-02-27T05:00:00Z","v":2641905,"vw":75.334543},{"c":75.22,"h":75.47,"l":74.25,"n":30440,"o":74.58,"t":"2025-02-28T05:00:00Z","v":2351666,"vw":74.977022},{"c":73.32,"h":75.56,"l":72.925,"n":38894,"o":75.33,"t":"2025-03-03T05:00:00Z","v":3996346,"vw":73.565874},{"c":73.31,"h":73.615,"l":71.71,"n":24741,"o":72.75,"t":"2025-03-04T05:00:00Z","v":2030596,"vw":72.716743},{"c":71.42,"h":71.49,"l":70.09,"n":42019,"o":71.4,"t":"2025-03-05T05:00:00Z","v":3811020,"vw":70.934569},{"c":71.13,"h":72.02,"l":70.4901,"n":37866,"o":71.37,"t":"2025-03-06T05:00:00Z","v":3038746,"vw":71.120288},{"c":72.09,"h":73.31,"l":71.77,"n":55886,"o":72.74,"t":"2025-03-07T05:00:00Z","v":4195690,"vw":72.366086},{"c":70.89,"h":72.245,"l":70.74,"n":25417,"o":72.06,"t":"2025-03-10T04:00:00Z","v":1777110,"vw":71.347956},{"c":71.45,"h":72.1701,"l":70.98,"n":16862,"o":71.8,"t":"2025-03-11T04:00:00Z","v":1876154,"vw":71.52364},{"c":72.8,"h":72.97,"l":72.04,"n":24004,"o":72.32,"t":"2025-03-12T04:00:00Z","v":2389060,"vw":72.686728},{"c":71.62,"h":72.4425,"l":71.41,"n":33597,"o":72.08,"t":"2025-03-13T04:00:00Z","v":3119090,"vw":71.840102},{"c":72.28,"h":72.43,"l":71.65,"n":21406,"o":71.89,"t":"2025-03-14T04:00:00Z","v":2054592,"vw":72.146609},{"c":72.71,"h":73.17,"l":72.43,"n":25056,"o":72.98,"t":"2025-03-17T04:00:00Z","v":2873691,"vw":72.780576},{"c":72.21,"h":73.49,"l":71.97,"n":22297,"o":73.39,"t":"2025-03-18T04:00:00Z","v":2738996,"vw":72.458514},{"c":72.42,"h":72.88,"l":71.93,"n":14866,"o":72.08,"t":"2025-03-19T04:00:00Z","v":1747436,"vw":72.417846},{"c":73.73,"h":73.8,"l":72.04,"n":27039,"o":72.23,"t":"2025-03-20T04:00:00Z","v":2523115,"vw":73.349251},{"c":73.79,"h":73.96,"l":73.135,"n":16129,"o":73.39,"t":"2025-03-21T04:00:00Z","v":1529052,"vw":73.666082},{"c":74.88,"h":74.975,"l":73.94,"n":26953,"o":74.13,"t":"2025-03-24T04:00:00Z","v":2755331,"vw":74.569521},{"c":74.82,"h":75.36,"l":74.12,"n":21938,"o":75.23,"t":"2025-03-25T04:00:00Z","v":1922932,"vw":74.782367},{"c":75.42,"h":75.935,"l":75.13,"n":20384,"o":75.34,"t":"2025-03-26T04:00:00Z","v":2473383,"vw":75.555289},{"c":75.48,"h":75.68,"l":74.78,"n":18649,"o":75.26,"t":"2025-03-27T04:00:00Z","v":1590767,"vw":75.448567},{"c":74.77,"h":75.54,"l":74.54,"n":28583,"o":75.52,"t":"2025-03-28T04:00:00Z","v":2430345,"vw":74.979623},{"c":77.33,"h":77.72,"l":75.2819,"n":32626,"o":75.52,"t":"2025-03-31T04:00:00Z","v":3147376,"vw":76.931789},{"c":77.08,"h":78.01,"l":76.875,"n":29915,"o":77.6,"t":"2025-04-01T04:00:00Z","v":2753906,"vw":77.311073},{"c":77.74,"h":77.86,"l":76.69,"n":34569,"o":76.72,"t":"2025-04-02T04:00:00Z","v":2808379,"vw":77.29647},{"c":72.25,"h":72.6992,"l":71.435,"n":58396,"o":72.16,"t":"2025-04-03T04:00:00Z","v":6279731,"vw":72.158126},{"c":67.92,"h":68.42,"l":65.5,"n":85401,"o":66.9,"t":"2025-04-04T04:00:00Z","v":9319874,"vw":66.91841},{"c":65.98,"h":69.2,"l":64.94,"n":84137,"o":65.64,"t":"2025-04-07T04:00:00Z","v":7869110,"vw":66.414387},{"c":63.34,"h":66.8,"l":62.74,"n":101904,"o":66.6,"t":"2025-04-08T04:00:00Z","v":8409189,"vw":64.781558},{"c":67.58,"h":68.045,"l":60.67,"n":204309,"o":61.73,"t":"2025-04-09T04:00:00Z","v":15308308,"vw":64.889831},{"c":65.32,"h":65.47,"l":63.6,"n":97680,"o":64.77,"t":"2025-04-10T04:00:00Z","v":6596688,"vw":64.706267},{"c":66.46,"h":66.79,"l":64.5,"n":53644,"o":64.65,"t":"2025-04-11T04:00:00Z","v":4386236,"vw":65.815012},{"c":66.66,"h":67.129,"l":65.62,"n":39591,"o":67.12,"t":"2025-04-14T04:00:00Z","v":3146188,"vw":66.42319},{"c":66.48,"h":66.92,"l":65.915,"n":25084,"o":66.47,"t":"2025-04-15T04:00:00Z","v":1779225,"vw":66.413406},{"c":67.75,"h":67.97,"l":66.99,"n":57796,"o":66.99,"t":"2025-04-16T04:00:00Z","v":5452117,"vw":67.577331},{"c":69.48,"h":70.05,"l":68.15,"n":45386,"o":68.35,"t":"2025-04-17T04:00:00Z","v":4776754,"vw":69.420676},{"c":68.62,"h":68.655,"l":67.44,"n":29463,"o":68.27,"t":"2025-04-21T04:00:00Z","v":2343047,"vw":68.15457},{"c":69.37,"h":70.27,"l":68.72,"n":45457,"o":68.89,"t":"2025-04-22T04:00:00Z","v":4498873,"vw":69.528818},{"c":68.05,"h":69.81,"l":67.19,"n":104705,"o":68.99,"t":"2025-04-23T04:00:00Z","v":8908454,"vw":68.182686},{"c":68.46,"h":68.855,"l":67.7,"n":50865,"o":68.65,"t":"2025-04-24T04:00:00Z","v":4336560,"vw":68.308768},{"c":69.03,"h":69.18,"l":68.04,"n":35046,"o":68.05,"t":"2025-04-25T04:00:00Z","v":3272184,"vw":68.707771},{"c":67.76,"h":69.04,"l":67.17,"n":36985,"o":68.87,"t":"2025-04-28T04:00:00Z","v":3232717,"vw":67.845396},{"c":65.85,"h":66.81,"l":65.825,"n":43562,"o":66.69,"t":"2025-04-29T04:00:00Z","v":4650027,"vw":66.20517},{"c":63.56,"h":65.72,"l":63.3,"n":114047,"o":65.45,"t":"2025-04-30T04:00:00Z","v":10236275,"vw":64.099935},{"c":64.52,"h":65.08,"l":63.095,"n":118786,"o":63.59,"t":"2025-05-01T04:00:00Z","v":10673864,"vw":64.301473},{"c":64.01,"h":64.6,"l":63.11,"n":82213,"o":64.53,"t":"2025-05-02T04:00:00Z","v":7095854,"vw":63.733042},{"c":62.37,"h":63.02,"l":61.75,"n":46283,"o":62.85,"t":"2025-05-05T04:00:00Z","v":4867076,"vw":62.322648},{"c":64.6,"h":65.41,"l":64.46,"n":49703,"o":64.7,"t":"2025-05-06T04:00:00Z","v":5745694,"vw":64.837336},{"c":63.51,"h":64.67,"l":63.26,"n":40405,"o":64.41,"t":"2025-05-07T04:00:00Z","v":4011343,"vw":63.840383},{"c":65.6,"h":65.74,"l":64.43,"n":46523,"o":64.44,"t":"2025-05-08T04:00:00Z","v":4643878,"vw":65.416195},{"c":66.61,"h":66.82,"l":65.87,"n":35238,"o":65.96,"t":"2025-05-09T04:00:00Z","v":4361322,"vw":66.518836},{"c":67.6,"h":69.28,"l":67.48,"n":43843,"o":69.08,"t":"2025-05-12T04:00:00Z","v":4861861,"vw":68.217356},{"c":69.59,"h":69.88,"l":68.4,"n":48760,"o":68.45,"t":"2025-05-13T04:00:00Z","v":4728018,"vw":69.355748},{"c":68.73,"h":69.55,"l":68.7,"n":31886,"o":69.28,"t":"2025-05-14T04:00:00Z","v":2802450,"vw":69.133},{"c":67.59,"h":67.79,"l":66.87,"n":52792,"o":67.41,"t":"2025-05-15T04:00:00Z","v":5263445,"vw":67.344478},{"c":68.1,"h":68.54,"l":67.42,"n":37964,"o":67.83,"t":"2025-05-16T04:00:00Z","v":3769410,"vw":68.152394},{"c":68.51,"h":69.1,"l":67.88,"n":59780,"o":68.11,"t":"2025-05-19T04:00:00Z","v":5136884,"vw":68.438022},{"c":68.66,"h":68.8,"l":67.78,"n":30514,"o":68.37,"t":"2025-05-20T04:00:00Z","v":2786093,"vw":68.292025},{"c":67.59,"h":69.16,"l":67.57,"n":67863,"o":69.14,"t":"2025-05-21T04:00:00Z","v":5467394,"vw":68.077328},{"c":67.14,"h":67.55,"l":66.57,"n":37908,"o":66.88,"t":"2025-05-22T04:00:00Z","v":3512517,"vw":67.198836},{"c":67.99,"h":68.22,"l":66.96,"n":40410,"o":66.97,"t":"2025-05-23T04:00:00Z","v":4285422,"vw":67.847196},{"c":67.28,"h":67.6,"l":66.475,"n":35885,"o":67.48,"t":"2025-05-27T04:00:00Z","v":3938194,"vw":66.981025},{"c":67.89,"h":68.96,"l":67.825,"n":56252,"o":68.33,"t":"2025-05-28T04:00:00Z","v":5201843,"vw":68.36199},{"c":67.19,"h":67.64,"l":66.78,"n":43858,"o":67.63,"t":"2025-05-29T04:00:00Z","v":4856870,"vw":67.279828},{"c":67.15,"h":67.25,"l":65.96,"n":86674,"o":67.1,"t":"2025-05-30T04:00:00Z","v":8793170,"vw":66.766626},{"c":69.55,"h":70.04,"l":68.64,"n":62547,"o":69.99,"t":"2025-06-02T04:00:00Z","v":7125107,"vw":69.208856},{"c":69.89,"h":70.5,"l":69.37,"n":34798,"o":69.62,"t":"2025-06-03T04:00:00Z","v":3996916,"vw":70.096157},{"c":69.34,"h":70.56,"l":68.64,"n":62068,"o":70,"t":"2025-06-04T04:00:00Z","v":6455231,"vw":69.437132},{"c":69.93,"h":70.61,"l":69.79,"n":28568,"o":70.43,"t":"2025-06-05T04:00:00Z","v":2668184,"vw":70.10519},{"c":71.38,"h":71.515,"l":70.36,"n":36723,"o":70.36,"t":"2025-06-06T04:00:00Z","v":3487995,"vw":71.209552},{"c":72.05,"h":72.175,"l":71.08,"n":27015,"o":71.4,"t":"2025-06-09T04:00:00Z","v":2893872,"vw":71.684707},{"c":71.6,"h":73.07,"l":71.26,"n":46859,"o":72.17,"t":"2025-06-10T04:00:00Z","v":5541851,"vw":72.063264},{"c":74.82,"h":75.32,"l":72.8,"n":81217,"o":73.02,"t":"2025-06-11T04:00:00Z","v":8887977,"vw":74.342879},{"c":75.05,"h":75.41,"l":73.75,"n":107164,"o":74.01,"t":"2025-06-12T04:00:00Z","v":11696874,"vw":74.825765},{"c":80.22,"h":81.14,"l":78.64,"n":292014,"o":80.47,"t":"2025-06-13T04:00:00Z","v":33971203,"vw":79.915678},{"c":78.59,"h":79.6,"l":76.25,"n":358305,"o":79.012,"t":"2025-06-16T04:00:00Z","v":40622391,"vw":77.889845},{"c":82.3,"h":82.89,"l":80.09,"n":225797,"o":80.44,"t":"2025-06-17T04:00:00Z","v":26239280,"vw":81.541894},{"c":82.27,"h":83.46,"l":80.16,"n":335616,"o":83.1,"t":"2025-06-18T04:00:00Z","v":36772281,"vw":81.695806},{"c":83.12,"h":83.38,"l":81.86,"n":136322,"o":82.25,"t":"2025-06-20T04:00:00Z","v":14229005,"vw":82.655288},{"c":76.41,"h":83.57,"l":76.41,"n":474437,"o":83.25,"t":"2025-06-23T04:00:00Z","v":50659363,"vw":79.888314},{"c":73,"h":73.86,"l":71.97,"n":149749,"o":73.34,"t":"2025-06-24T04:00:00Z","v":16119604,"vw":72.968573},{"c":73.31,"h":74.23,"l":72.79,"n":118177,"o":72.93,"t":"2025-06-25T04:00:00Z","v":12401009,"vw":73.42432},{"c":73.59,"h":74.68,"l":73.09,"n":89231,"o":73.63,"t":"2025-06-26T04:00:00Z","v":9514916,"vw":73.872267},{"c":73.28,"h":74.34,"l":72.87,"n":110843,"o":74.02,"t":"2025-06-27T04:00:00Z","v":11610839,"vw":73.523643},{"c":73.11,"h":73.63,"l":72.72,"n":53431,"o":73.48,"t":"2025-06-30T04:00:00Z","v":5917478,"vw":73.108698},{"c":73.93,"h":74.04,"l":73.32,"n":38060,"o":73.61,"t":"2025-07-01T04:00:00Z","v":4425153,"vw":73.709416},{"c":75.59,"h":76.02,"l":73.51,"n":63758,"o":74.32,"t":"2025-07-02T04:00:00Z","v":6491408,"vw":74.901033},{"c":75.19,"h":75.92,"l":74.875,"n":40086,"o":75.41,"t":"2025-07-03T04:00:00Z","v":4394797,"vw":75.314164},{"c":76.48,"h":76.885,"l":75.57,"n":54124,"o":75.84,"t":"2025-07-07T04:00:00Z","v":6155001,"vw":76.144011},{"c":76.96,"h":77.5852,"l":76.05,"n":44689,"o":76.18,"t":"2025-07-08T04:00:00Z","v":4287198,"vw":76.90161},{"c":76.93,"h":77.52,"l":76.28,"n":42721,"o":76.45,"t":"2025-07-09T04:00:00Z","v":3839745,"vw":76.911773},{"c":75.39,"h":75.915,"l":74.96,"n":54908,"o":75.37,"t":"2025-07-10T04:00:00Z","v":6706623,"vw":75.358248},{"c":77.29,"h":77.35,"l":76.08,"n":46039,"o":76.09,"t":"2025-07-11T04:00:00Z","v":4487221,"vw":76.928566},{"c":75.62,"h":77.27,"l":75.5,"n":75722,"o":77.27,"t":"2025-07-14T04:00:00Z","v":7289716,"vw":76.119365},{"c":75.26,"h":75.88,"l":74.935,"n":57922,"o":75.31,"t":"2025-07-15T04:00:00Z","v":5941420,"vw":75.278771},{"c":75.19,"h":75.325,"l":73.99,"n":58954,"o":74.21,"t":"2025-07-16T04:00:00Z","v":6177346,"vw":74.704447},{"c":76.16,"h":76.2617,"l":74.87,"n":45069,"o":75.01,"t":"2025-07-17T04:00:00Z","v":4350435,"vw":75.67015},{"c":75.93,"h":77.31,"l":75.795,"n":67495,"o":76.97,"t":"2025-07-18T04:00:00Z","v":7583575,"vw":76.350325},{"c":75.59,"h":75.91,"l":74.99,"n":27545,"o":75.62,"t":"2025-07-21T04:00:00Z","v":2884823,"vw":75.516762},{"c":75.35,"h":75.47,"l":74.55,"n":41254,"o":75.06,"t":"2025-07-22T04:00:00Z","v":3946271,"vw":74.936182},{"c":75.28,"h":75.33,"l":74.44,"n":43290,"o":74.81,"t":"2025-07-23T04:00:00Z","v":4811523,"vw":74.894323},{"c":76.09,"h":76.34,"l":75.145,"n":57765,"o":75.87,"t":"2025-07-24T04:00:00Z","v":5938372,"vw":75.765388},{"c":74.85,"h":76.11,"l":74.8,"n":31153,"o":76.11,"t":"2025-07-25T04:00:00Z","v":3287407,"vw":75.232277},{"c":77.17,"h":77.24,"l":76.21,"n":37334,"o":76.7,"t":"2025-07-28T04:00:00Z","v":3796793,"vw":76.665615},{"c":79.8,"h":80.24,"l":77.34,"n":70941,"o":77.45,"t":"2025-07-29T04:00:00Z","v":7928205,"vw":78.907663},{"c":81.04,"h":81.13,"l":79.73,"n":47412,"o":80.16,"t":"2025-07-30T04:00:00Z","v":4957408,"vw":80.534902},{"c":79.59,"h":80.42,"l":78.915,"n":36893,"o":79.86,"t":"2025-07-31T04:00:00Z","v":3817057,"vw":79.576771},{"c":77.46,"h":79.83,"l":77.195,"n":68255,"o":79.71,"t":"2025-08-01T04:00:00Z","v":7087114,"vw":77.778578},{"c":76.11,"h":77.16,"l":75.46,"n":51149,"o":75.64,"t":"2025-08-04T04:00:00Z","v":5326706,"vw":76.415102},{"c":75.02,"h":75.75,"l":74.89,"n":48831,"o":75.51,"t":"2025-08-05T04:00:00Z","v":5894046,"vw":75.247388},{"c":73.79,"h":76.84,"l":73.32,"n":89801,"o":76.31,"t":"2025-08-06T04:00:00Z","v":8908703,"vw":75.050286},{"c":73.42,"h":74.54,"l":73.42,"n":35158,"o":74.06,"t":"2025-08-07T04:00:00Z","v":3578442,"vw":73.871908},{"c":73.3,"h":74.4,"l":72.39,"n":59548,"o":73.93,"t":"2025-08-08T04:00:00Z","v":5793413,"vw":73.447691},{"c":73.8,"h":74.23,"l":73.36,"n":31027,"o":73.945,"t":"2025-08-11T04:00:00Z","v":3307628,"vw":73.78931},{"c":72.95,"h":73.58,"l":72.8,"n":27198,"o":73.22,"t":"2025-08-12T04:00:00Z","v":2939130,"vw":73.077154},{"c":72.46,"h":72.83,"l":71.555,"n":49310,"o":72.78,"t":"2025-08-13T04:00:00Z","v":5653506,"vw":72.186715},{"c":73.74,"h":73.78,"l":72.88,"n":42898,"o":73.36,"t":"2025-08-14T04:00:00Z","v":4551087,"vw":73.418168},{"c":72.8,"h":73.225,"l":72.29,"n":58884,"o":72.72,"t":"2025-08-15T04:00:00Z","v":8046891,"vw":72.789012},{"c":73.17,"h":73.625,"l":71.81,"n":47577,"o":72.35,"t":"2025-08-18T04:00:00Z","v":5247892,"vw":72.681185},{"c":72.3,"h":72.75,"l":72.06,"n":30652,"o":72.5,"t":"2025-08-19T04:00:00Z","v":3423272,"vw":72.3857},{"c":73.52,"h":73.63,"l":72.59,"n":36048,"o":73.16,"t":"2025-08-20T04:00:00Z","v":3858807,"vw":73.217666},{"c":74.13,"h":74.405,"l":73.09,"n":30355,"o":73.29,"t":"2025-08-21T04:00:00Z","v":3185701,"vw":73.889112},{"c":74.64,"h":74.73,"l":74.12,"n":42110,"o":74.28,"t":"2025-08-22T04:00:00Z","v":4873347,"vw":74.4449},{"c":75.75,"h":76.12,"l":75.17,"n":26318,"o":75.19,"t":"2025-08-25T04:00:00Z","v":3175804,"vw":75.75221},{"c":74.05,"h":75.12,"l":73.85,"n":33006,"o":74.58,"t":"2025-08-26T04:00:00Z","v":3174398,"vw":74.227415},{"c":74.68,"h":75.11,"l":74.13,"n":28612,"o":74.13,"t":"2025-08-27T04:00:00Z","v":3322070,"vw":74.6819},{"c":75.24,"h":75.67,"l":74.115,"n":35300,"o":74.94,"t":"2025-08-28T04:00:00Z","v":3522006,"vw":74.87535},{"c":74.84,"h":75.45,"l":74.74,"n":29987,"o":75.35,"t":"2025-08-29T04:00:00Z","v":3508232,"vw":74.96143},{"c":76.76,"h":76.96,"l":75.67,"n":49337,"o":76.08,"t":"2025-09-02T04:00:00Z","v":5380790,"vw":76.517928},{"c":74.83,"h":75.83,"l":74.59,"n":57193,"o":75.61,"t":"2025-09-03T04:00:00Z","v":6270905,"vw":75.061801},{"c":74.18,"h":74.55,"l":73.75,"n":45279,"o":73.87,"t":"2025-09-04T04:00:00Z","v":4503109,"vw":74.201581},{"c":72.63,"h":73.02,"l":71.96,"n":51243,"o":73.02,"t":"2025-09-05T04:00:00Z","v":5101013,"vw":72.391556},{"c":73.04,"h":73.54,"l":72.57,"n":38807,"o":73.49,"t":"2025-09-08T04:00:00Z","v":3943286,"vw":72.993812},{"c":73.39,"h":74.52,"l":73.285,"n":45630,"o":73.99,"t":"2025-09-09T04:00:00Z","v":4228809,"vw":73.753482},{"c":74.71,"h":75.05,"l":73.79,"n":51507,"o":74,"t":"2025-09-10T04:00:00Z","v":6039045,"vw":74.460158},{"c":73,"h":73.55,"l":72.93,"n":36267,"o":73.19,"t":"2025-09-11T04:00:00Z","v":3876040,"vw":73.159366},{"c":73.31,"h":74.45,"l":73.26,"n":47154,"o":74.17,"t":"2025-09-12T04:00:00Z","v":4990117,"vw":73.893418},{"c":74.23,"h":74.68,"l":73.9693,"n":33321,"o":74.26,"t":"2025-09-15T04:00:00Z","v":3985454,"vw":74.303351},{"c":75.67,"h":75.855,"l":74.8,"n":42129,"o":75.08,"t":"2025-09-16T04:00:00Z","v":5063882,"vw":75.525939},{"c":74.97,"h":75.7,"l":74.67,"n":33714,"o":75.41,"t":"2025-09-17T04:00:00Z","v":4020229,"vw":75.212202},{"c":74.69,"h":75.66,"l":74.28,"n":38285,"o":75.12,"t":"2025-09-18T04:00:00Z","v":4176191,"vw":74.844981},{"c":73.52,"h":74.48,"l":73.33,"n":41381,"o":73.95,"t":"2025-09-19T04:00:00Z","v":5958124,"vw":73.733676},{"c":73.45,"h":73.59,"l":72.72,"n":24205,"o":72.8,"t":"2025-09-22T04:00:00Z","v":2787110,"vw":73.276192},{"c":75.05,"h":75.325,"l":74.33,"n":60174,"o":74.36,"t":"2025-09-23T04:00:00Z","v":5617586,"vw":74.906165},{"c":76.39,"h":76.69,"l":75.58,"n":35144,"o":75.88,"t":"2025-09-24T04:00:00Z","v":3939925,"vw":76.264251},{"c":76.99,"h":77.04,"l":75.55,"n":47557,"o":76.03,"t":"2025-09-25T04:00:00Z","v":5736664,"vw":76.359824},{"c":77.02,"h":78.32,"l":76.93,"n":51363,"o":77.06,"t":"2025-09-26T04:00:00Z","v":5918355,"vw":77.622547},{"c":74.59,"h":75.5,"l":74.315,"n":50166,"o":75.43,"t":"2025-09-29T04:00:00Z","v":6341186,"vw":74.789057},{"c":73.75,"h":74.35,"l":73.4,"n":63758,"o":73.87,"t":"2025-09-30T04:00:00Z","v":7709063,"vw":73.866821},{"c":73.14,"h":73.49,"l":72.455,"n":57860,"o":72.65,"t":"2025-10-01T04:00:00Z","v":6348575,"vw":72.90916},{"c":71.54,"h":72.96,"l":71.28,"n":50980,"o":72.28,"t":"2025-10-02T04:00:00Z","v":6317193,"vw":71.851719},{"c":71.71,"h":72.3,"l":71.63,"n":48699,"o":71.77,"t":"2025-10-03T04:00:00Z","v":6656999,"vw":72.006913},{"c":72.87,"h":73.155,"l":72.24,"n":43091,"o":72.43,"t":"2025-10-06T04:00:00Z","v":5435365,"vw":72.773593},{"c":73.2,"h":73.23,"l":72.219,"n":45394,"o":72.48,"t":"2025-10-07T04:00:00Z","v":4845818,"vw":72.704717},{"c":73.53,"h":74.13,"l":73.2507,"n":41625,"o":73.52,"t":"2025-10-08T04:00:00Z","v":4321112,"vw":73.708892},{"c":72.51,"h":73.91,"l":72.24,"n":42726,"o":73.81,"t":"2025-10-09T04:00:00Z","v":4670945,"vw":72.878987},{"c":69.39,"h":71.37,"l":69.3,"n":86743,"o":70.77,"t":"2025-10-10T04:00:00Z","v":8290934,"vw":69.995879},{"c":70.28,"h":70.89,"l":69.9,"n":44275,"o":70.31,"t":"2025-10-13T04:00:00Z","v":4026863,"vw":70.418966},{"c":69,"h":69.6,"l":68.51,"n":64171,"o":69.15,"t":"2025-10-14T04:00:00Z","v":5106912,"vw":69.021122},{"c":68.99,"h":69.86,"l":68.705,"n":44567,"o":69.71,"t":"2025-10-15T04:00:00Z","v":4069304,"vw":69.127783},{"c":67.81,"h":69.225,"l":67.53,"n":89186,"o":69.12,"t":"2025-10-16T04:00:00Z","v":7635812,"vw":68.307799},{"c":67.98,"h":68.155,"l":67.44,"n":64578,"o":67.72,"t":"2025-10-17T04:00:00Z","v":5517884,"vw":67.838073},{"c":67.83,"h":67.9,"l":66.98,"n":53527,"o":66.98,"t":"2025-10-20T04:00:00Z","v":6113002,"vw":67.448184},{"c":68.27,"h":69.14,"l":67.035,"n":97394,"o":68.05,"t":"2025-10-21T04:00:00Z","v":10823866,"vw":68.173006},{"c":70.63,"h":71.18,"l":69.33,"n":116017,"o":69.52,"t":"2025-10-22T04:00:00Z","v":14092799,"vw":70.032679},{"c":73.29,"h":73.99,"l":72.86,"n":97920,"o":73.11,"t":"2025-10-23T04:00:00Z","v":9561330,"vw":73.354409},{"c":73.18,"h":74.245,"l":73.09,"n":57692,"o":73.67,"t":"2025-10-24T04:00:00Z","v":6467243,"vw":73.712378},{"c":73.12,"h":73.82,"l":72.77,"n":50279,"o":73.21,"t":"2025-10-27T04:00:00Z","v":4563054,"vw":73.332111},{"c":71.39,"h":72.33,"l":71.14,"n":44964,"o":72.05,"t":"2025-10-28T04:00:00Z","v":4540343,"vw":71.606402},{"c":71.8,"h":72.635,"l":71.74,"n":45135,"o":71.81,"t":"2025-10-29T04:00:00Z","v":4418033,"vw":72.17722},{"c":71.71,"h":72.35,"l":71.16,"n":30231,"o":71.39,"t":"2025-10-30T04:00:00Z","v":2787193,"vw":71.848058},{"c":72.56,"h":72.885,"l":72.01,"n":67632,"o":72.57,"t":"2025-10-31T04:00:00Z","v":7030335,"vw":72.432205},{"c":72.74,"h":73.2,"l":72.06,"n":38686,"o":72.56,"t":"2025-11-03T05:00:00Z","v":4473626,"vw":72.699486},{"c":71.93,"h":72.52,"l":71.78,"n":32316,"o":71.92,"t":"2025-11-04T05:00:00Z","v":3196203,"vw":72.167776},{"c":71.03,"h":72.46,"l":70.935,"n":37560,"o":71.68,"t":"2025-11-05T05:00:00Z","v":3309190,"vw":71.365535},{"c":70.88,"h":71.11,"l":70.13,"n":42490,"o":70.62,"t":"2025-11-06T05:00:00Z","v":4127304,"vw":70.576977},{"c":71.26,"h":71.45,"l":70.72,"n":36941,"o":71.28,"t":"2025-11-07T05:00:00Z","v":3627105,"vw":71.156644},{"c":71.68,"h":71.77,"l":70.86,"n":28093,"o":71.59,"t":"2025-11-10T05:00:00Z","v":2525514,"vw":71.350184},{"c":72.72,"h":73.07,"l":72.43,"n":35738,"o":72.43,"t":"2025-11-11T05:00:00Z","v":3677223,"vw":72.79477},{"c":69.79,"h":71.0907,"l":69.635,"n":48242,"o":71.09,"t":"2025-11-12T05:00:00Z","v":5070757,"vw":70.116718},{"c":69.85,"h":70.54,"l":69.845,"n":43268,"o":70.5,"t":"2025-11-13T05:00:00Z","v":4174730,"vw":70.188726},{"c":71.38,"h":71.9573,"l":71.13,"n":41178,"o":71.32,"t":"2025-11-14T05:00:00Z","v":4159910,"vw":71.563653},{"c":71.3,"h":71.78,"l":71.285,"n":37553,"o":71.6,"t":"2025-11-17T05:00:00Z","v":3647372,"vw":71.539399},{"c":72.5,"h":72.68,"l":70.91,"n":51100,"o":71.32,"t":"2025-11-18T05:00:00Z","v":5342950,"vw":71.883135},{"c":70.88,"h":70.91,"l":70.11,"n":45799,"o":70.48,"t":"2025-11-19T05:00:00Z","v":4790201,"vw":70.625274},{"c":70.15,"h":71.791,"l":70.02,"n":55830,"o":71.27,"t":"2025-11-20T05:00:00Z","v":5542189,"vw":70.694371},{"c":69.3,"h":69.53,"l":68.58,"n":66751,"o":69.27,"t":"2025-11-21T05:00:00Z","v":7120456,"vw":69.041866},{"c":70.42,"h":70.59,"l":68.85,"n":36971,"o":69.27,"t":"2025-11-24T05:00:00Z","v":4551343,"vw":69.890507},{"c":69.25,"h":69.49,"l":68.26,"n":51933,"o":68.95,"t":"2025-11-25T05:00:00Z","v":5888764,"vw":68.87765},{"c":70.04,"h":70.19,"l":69.05,"n":29361,"o":69.07,"t":"2025-11-26T05:00:00Z","v":3201792,"vw":69.564595},{"c":71.07,"h":71.3,"l":70.44,"n":29532,"o":70.44,"t":"2025-11-28T05:00:00Z","v":3363812,"vw":70.924619},{"c":71.06,"h":71.33,"l":70.61,"n":34184,"o":70.61,"t":"2025-12-01T05:00:00Z","v":4462822,"vw":71.02258},{"c":70.2,"h":71.04,"l":69.72,"n":54599,"o":70.54,"t":"2025-12-02T05:00:00Z","v":6339600,"vw":70.439285},{"c":70.66,"h":71.3,"l":70.37,"n":32567,"o":70.75,"t":"2025-12-03T05:00:00Z","v":3173580,"vw":70.813796},{"c":71.39,"h":71.76,"l":70.345,"n":32823,"o":70.65,"t":"2025-12-04T05:00:00Z","v":3957519,"vw":71.271655},{"c":71.92,"h":72.34,"l":71.31,"n":35769,"o":71.33,"t":"2025-12-05T05:00:00Z","v":4323622,"vw":71.946993},{"c":70.49,"h":71.18,"l":70.265,"n":31459,"o":70.82,"t":"2025-12-08T05:00:00Z","v":3073438,"vw":70.685833},{"c":69.86,"h":70.42,"l":69.66,"n":29426,"o":70.38,"t":"2025-12-09T05:00:00Z","v":3111311,"vw":69.874932},{"c":70.54,"h":70.7,"l":69.125,"n":67282,"o":69.43,"t":"2025-12-10T05:00:00Z","v":8095997,"vw":69.889873},{"c":69.25,"h":69.2851,"l":68.31,"n":79628,"o":68.59,"t":"2025-12-11T05:00:00Z","v":8487465,"vw":68.796121},{"c":68.81,"h":69.125,"l":68.47,"n":49415,"o":68.87,"t":"2025-12-12T05:00:00Z","v":5306042,"vw":68.795187},{"c":67.89,"h":68.53,"l":67.61,"n":59476,"o":68.49,"t":"2025-12-15T05:00:00Z","v":6298849,"vw":67.994091},{"c":66.17,"h":66.78,"l":65.985,"n":58731,"o":66.75,"t":"2025-12-16T05:00:00Z","v":6816102,"vw":66.364876},{"c":67.98,"h":68.06,"l":66.83,"n":73728,"o":67.22,"t":"2025-12-17T05:00:00Z","v":7397990,"vw":67.365961},{"c":67.19,"h":67.9388,"l":67.095,"n":44971,"o":67.77,"t":"2025-12-18T05:00:00Z","v":4713782,"vw":67.521707},{"c":68.03,"h":68.2,"l":67.435,"n":40930,"o":67.74,"t":"2025-12-19T05:00:00Z","v":4003656,"vw":67.890393},{"c":69.73,"h":69.85,"l":69.22,"n":42392,"o":69.56,"t":"2025-12-22T05:00:00Z","v":4491465,"vw":69.575135},{"c":70.3,"h":70.36,"l":69.45,"n":37909,"o":69.62,"t":"2025-12-23T05:00:00Z","v":3517335,"vw":69.993952},{"c":70.2,"h":70.58,"l":69.94,"n":18584,"o":70.47,"t":"2025-12-24T05:00:00Z","v":1596350,"vw":70.276243},{"c":68.48,"h":69.76,"l":68.175,"n":43200,"o":69.66,"t":"2025-12-26T05:00:00Z","v":4224452,"vw":68.810972},{"c":69.61,"h":70.13,"l":69.57,"n":36028,"o":69.85,"t":"2025-12-29T05:00:00Z","v":2757971,"vw":69.837628},{"c":69.74,"h":70.325,"l":69.65,"n":29931,"o":70.28,"t":"2025-12-30T05:00:00Z","v":2324200,"vw":69.972176},{"c":69.16,"h":70.26,"l":68.85,"n":31425,"o":70.2,"t":"2025-12-31T05:00:00Z","v":2218718,"vw":69.480652},{"c":68.96,"h":69.145,"l":68.15,"n":51530,"o":68.43,"t":"2026-01-02T05:00:00Z","v":5012274,"vw":68.684251},{"c":70.22,"h":70.4,"l":69.23,"n":58644,"o":69.73,"t":"2026-01-05T05:00:00Z","v":4964114,"vw":70.005254},{"c":68.51,"h":70.74,"l":68.46,"n":64491,"o":70.6,"t":"2026-01-06T05:00:00Z","v":5432884,"vw":69.404404},{"c":67.79,"h":68.3103,"l":67.345,"n":67078,"o":68.24,"t":"2026-01-07T05:00:00Z","v":5317458,"vw":67.80459},{"c":70.54,"h":70.65,"l":68.39,"n":65094,"o":68.79,"t":"2026-01-08T05:00:00Z","v":6558609,"vw":69.580259},{"c":70.78,"h":71.94,"l":70.77,"n":69411,"o":70.88,"t":"2026-01-09T05:00:00Z","v":5925122,"vw":71.284486},{"c":71.65,"h":72,"l":70.4699,"n":56225,"o":70.96,"t":"2026-01-12T05:00:00Z","v":5703405,"vw":71.275183},{"c":73.48,"h":73.94,"l":72.745,"n":117049,"o":72.78,"t":"2026-01-13T05:00:00Z","v":10694220,"vw":73.464461},{"c":72.61,"h":75.1598,"l":71.41,"n":223061,"o":74.26,"t":"2026-01-14T05:00:00Z","v":17618094,"vw":73.332169},{"c":71.13,"h":71.71,"l":70.995,"n":63571,"o":71.6,"t":"2026-01-15T05:00:00Z","v":4748428,"vw":71.314336},{"c":71.65,"h":72.52,"l":71.57,"n":52488,"o":72.3,"t":"2026-01-16T05:00:00Z","v":4492057,"vw":71.974806},{"c":71.86,"h":73.125,"l":71.71,"n":71547,"o":72.8,"t":"2026-01-20T05:00:00Z","v":7577220,"vw":72.52468},{"c":73.34,"h":73.46,"l":72.6,"n":56544,"o":72.84,"t":"2026-01-21T05:00:00Z","v":4291322,"vw":73.096976},{"c":71.82,"h":72.5,"l":71.27,"n":55123,"o":72.43,"t":"2026-01-22T05:00:00Z","v":4973418,"vw":71.884833},{"c":73.95,"h":74.05,"l":73.38,"n":54250,"o":73.76,"t":"2026-01-23T05:00:00Z","v":5427638,"vw":73.821358},{"c":73.48,"h":73.77,"l":72.94,"n":60016,"o":73.36,"t":"2026-01-26T05:00:00Z","v":4486331,"vw":73.36225},{"c":75.66,"h":75.71,"l":73.69,"n":66359,"o":73.95,"t":"2026-01-27T05:00:00Z","v":6164578,"vw":74.932398},{"c":76.62,"h":76.74,"l":75.63,"n":70721,"o":76.26,"t":"2026-01-28T05:00:00Z","v":6508730,"vw":76.269184},{"c":79.14,"h":80.38,"l":78.165,"n":161945,"o":80.11,"t":"2026-01-29T05:00:00Z","v":13188846,"vw":79.2034},{"c":79.52,"h":79.95,"l":77.65,"n":141515,"o":79.44,"t":"2026-01-30T05:00:00Z","v":11586234,"vw":78.831108},{"c":75.33,"h":75.67,"l":74.46,"n":111195,"o":75.5,"t":"2026-02-02T05:00:00Z","v":8544403,"vw":75.087897},{"c":77.47,"h":77.635,"l":75.64,"n":152373,"o":75.85,"t":"2026-02-03T05:00:00Z","v":10887353,"vw":76.382633},{"c":77.88,"h":79.37,"l":76.2,"n":283730,"o":76.52,"t":"2026-02-04T05:00:00Z","v":17514908,"vw":78.112109},{"c":76.69,"h":77.305,"l":75.88,"n":93718,"o":76.86,"t":"2026-02-05T05:00:00Z","v":5989532,"vw":76.639123},{"c":76.99,"h":77.99,"l":76.17,"n":96614,"o":76.24,"t":"2026-02-06T05:00:00Z","v":6661472,"vw":77.286292},{"c":78.02,"h":78.63,"l":76.79,"n":48545,"o":76.83,"t":"2026-02-09T05:00:00Z","v":3201128,"vw":77.949053},{"c":78.03,"h":78.44,"l":77.28,"n":72890,"o":78.3,"t":"2026-02-10T05:00:00Z","v":6541954,"vw":77.840746},{"c":78.89,"h":79.83,"l":78.24,"n":101507,"o":79.68,"t":"2026-02-11T05:00:00Z","v":10313073,"vw":78.819362},{"c":76.38,"h":78.07,"l":75.71,"n":82158,"o":78,"t":"2026-02-12T05:00:00Z","v":7442609,"vw":76.465903},{"c":76.22,"h":76.72,"l":75.66,"n":78721,"o":76.12,"t":"2026-02-13T05:00:00Z","v":6172193,"vw":76.214027},{"c":75.73,"h":76.48,"l":75.18,"n":110801,"o":76.21,"t":"2026-02-17T05:00:00Z","v":9329636,"vw":75.761015},{"c":79.4,"h":79.63,"l":77.845,"n":110070,"o":77.92,"t":"2026-02-18T05:00:00Z","v":10251376,"vw":78.823799},{"c":81.19,"h":81.27,"l":79.69,"n":145516,"o":80.43,"t":"2026-02-19T05:00:00Z","v":11767982,"vw":80.68104},{"c":80.85,"h":81.24,"l":80.17,"n":114462,"o":80.54,"t":"2026-02-20T05:00:00Z","v":9427292,"vw":80.669285},{"c":80.9,"h":81.92,"l":80.5,"n":71749,"o":81.49,"t":"2026-02-23T05:00:00Z","v":5944280,"vw":81.075925},{"c":80.76,"h":81.22,"l":79.8,"n":115582,"o":81.19,"t":"2026-02-24T05:00:00Z","v":10653061,"vw":80.403819},{"c":79.73,"h":80.135,"l":79.32,"n":68958,"o":80.1,"t":"2026-02-25T05:00:00Z","v":6550573,"vw":79.770612},{"c":79.77,"h":81.24,"l":78.035,"n":248086,"o":78.15,"t":"2026-02-26T05:00:00Z","v":18731797,"vw":79.99665},{"c":81.95,"h":82.12,"l":80.58,"n":137830,"o":82,"t":"2026-02-27T05:00:00Z","v":12168773,"vw":81.494146},{"c":87.19,"h":88.64,"l":83.2,"n":545447,"o":87.62,"t":"2026-03-02T05:00:00Z","v":41786251,"vw":86.969466},{"c":90.2,"h":94.37,"l":87.33,"n":797237,"o":94.1,"t":"2026-03-03T05:00:00Z","v":50406401,"vw":91.436982},{"c":91.56,"h":91.59,"l":89.11,"n":430566,"o":90.22,"t":"2026-03-04T05:00:00Z","v":28471612,"vw":90.676254},{"c":96.31,"h":98.83,"l":94.055,"n":656419,"o":94.46,"t":"2026-03-05T05:00:00Z","v":47324431,"vw":96.427046},{"c":108.77,"h":109.98,"l":104.53,"n":1051375,"o":105.38,"t":"2026-03-06T05:00:00Z","v":68703385,"vw":107.503534},{"c":104.33,"h":124.07,"l":98.47,"n":2805410,"o":119.42,"t":"2026-03-09T04:00:00Z","v":143789417,"vw":114.038913},{"c":105.86,"h":107.56,"l":94.23,"n":2280194,"o":107.13,"t":"2026-03-10T04:00:00Z","v":135410749,"vw":102.132137},{"c":108.05,"h":108.36,"l":100.99,"n":1253514,"o":105.03,"t":"2026-03-11T04:00:00Z","v":80935494,"vw":106.369081},{"c":118.39,"h":119.13,"l":113.91,"n":1302469,"o":115.69,"t":"2026-03-12T04:00:00Z","v":93655580,"vw":116.575626},{"c":119.89,"h":121.15,"l":114.56,"n":852055,"o":115.08,"t":"2026-03-13T04:00:00Z","v":59724828,"vw":117.999503},{"c":115.03,"h":118.91,"l":114.36,"n":1024932,"o":116.93,"t":"2026-03-16T04:00:00Z","v":66891053,"vw":116.331397},{"c":118.84,"h":119.13,"l":116.07,"n":608235,"o":117.42,"t":"2026-03-17T04:00:00Z","v":40142109,"vw":117.737777},{"c":121.67,"h":122.87,"l":117.45,"n":1001963,"o":121.03,"t":"2026-03-18T04:00:00Z","v":70668857,"vw":120.898074},{"c":117.36,"h":125.19,"l":114.68,"n":1672252,"o":120.4,"t":"2026-03-19T04:00:00Z","v":96189336,"vw":119.915021},{"c":121.43,"h":123.02,"l":118.33,"n":788307,"o":118.96,"t":"2026-03-20T04:00:00Z","v":49758766,"vw":121.031245},{"c":110.56,"h":114.45,"l":106.4501,"n":1258908,"o":113.29,"t":"2026-03-23T04:00:00Z","v":91179655,"vw":110.776319},{"c":114.54,"h":116.35,"l":112.77,"n":688920,"o":115.225,"t":"2026-03-24T04:00:00Z","v":48645306,"vw":114.490951},{"c":113.39,"h":114.25,"l":109.02,"n":699680,"o":109.29,"t":"2026-03-25T04:00:00Z","v":41994547,"vw":111.730017},{"c":117.26,"h":118.94,"l":115.2,"n":667489,"o":116.73,"t":"2026-03-26T04:00:00Z","v":42414215,"vw":117.202317},{"c":124.2,"h":125.3,"l":120.47,"n":529379,"o":120.79,"t":"2026-03-27T04:00:00Z","v":32858999,"vw":122.953173},{"c":129.83,"h":130.0799,"l":126.31,"n":602433,"o":126.84,"t":"2026-03-30T04:00:00Z","v":40500724,"vw":128.201737},{"c":127.25,"h":130.93,"l":124.2,"n":914800,"o":129.35,"t":"2026-03-31T04:00:00Z","v":58876641,"vw":127.399164},{"c":124.09,"h":125.7315,"l":122.48,"n":689476,"o":124.86,"t":"2026-04-01T04:00:00Z","v":45305803,"vw":124.025965},{"c":137.92,"h":140,"l":131.89,"n":993907,"o":139.27,"t":"2026-04-02T04:00:00Z","v":63992435,"vw":136.744006},{"c":138.94,"h":140.89,"l":136.38,"n":334234,"o":138.505,"t":"2026-04-06T04:00:00Z","v":28321710,"vw":138.791104},{"c":138.08,"h":143.98,"l":130,"n":586461,"o":141.33,"t":"2026-04-07T04:00:00Z","v":50949578,"vw":140.623244},{"c":124.58,"h":125.23,"l":118.06,"n":610171,"o":119.055,"t":"2026-04-08T04:00:00Z","v":52476369,"vw":122.175664},{"c":126.96,"h":129.64,"l":123.06,"n":429626,"o":127.19,"t":"2026-04-09T04:00:00Z","v":44233307,"vw":126.393887},{"c":124.82,"h":127.78,"l":123.98,"n":148755,"o":125.61,"t":"2026-04-10T04:00:00Z","v":16190800,"vw":125.713423},{"c":128.47,"h":133.53,"l":127.16,"n":204969,"o":133.37,"t":"2026-04-13T04:00:00Z","v":22435404,"vw":130.696378},{"c":123.85,"h":127.23,"l":122.91,"n":155324,"o":127.1,"t":"2026-04-14T04:00:00Z","v":14750554,"vw":124.361214},{"c":122.59,"h":125.24,"l":122.33,"n":134649,"o":123.25,"t":"2026-04-15T04:00:00Z","v":13962239,"vw":123.433791},{"c":125.84,"h":128.28,"l":124.05,"n":136456,"o":124.07,"t":"2026-04-16T04:00:00Z","v":13478683,"vw":126.414349},{"c":116.04,"h":116.87,"l":110.345,"n":357478,"o":114.73,"t":"2026-04-17T04:00:00Z","v":38336468,"vw":113.912498},{"c":121.32,"h":122.88,"l":119.4,"n":143011,"o":119.84,"t":"2026-04-20T04:00:00Z","v":15260688,"vw":121.419225},{"c":128.25,"h":128.89,"l":121.03,"n":194514,"o":121.51,"t":"2026-04-21T04:00:00Z","v":23325787,"vw":125.235207},{"c":129.4,"h":131.01,"l":127.07,"n":114016,"o":127.36,"t":"2026-04-22T04:00:00Z","v":11904890,"vw":129.246082},{"c":134.72,"h":137.46,"l":129.87,"n":179708,"o":131.26,"t":"2026-04-23T04:00:00Z","v":19188959,"vw":133.843119},{"c":132.4,"h":133.8699,"l":129.55,"n":135155,"o":132.63,"t":"2026-04-24T04:00:00Z","v":14232709,"vw":131.756271},{"c":134.72,"h":136.49,"l":133.21,"n":70513,"o":133.96,"t":"2026-04-27T04:00:00Z","v":7022394,"vw":134.821394},{"c":139.6,"h":140.4,"l":138.02,"n":111093,"o":138.85,"t":"2026-04-28T04:00:00Z","v":11947980,"vw":139.329618},{"c":150.63,"h":151.6299,"l":145.94,"n":123866,"o":146.15,"t":"2026-04-29T04:00:00Z","v":14907898,"vw":148.548425},{"c":147.09,"h":149.06,"l":144.48,"n":100292,"o":146.32,"t":"2026-04-30T04:00:00Z","v":10616039,"vw":146.707714},{"c":142.8,"h":143.85,"l":138.8,"n":117487,"o":143.53,"t":"2026-05-01T04:00:00Z","v":12801593,"vw":141.856337},{"c":147.61,"h":149.47,"l":142.2301,"n":135131,"o":143.85,"t":"2026-05-04T04:00:00Z","v":15156147,"vw":146.496338},{"c":144.17,"h":144.8,"l":142.14,"n":85225,"o":143.91,"t":"2026-05-05T04:00:00Z","v":8553695,"vw":143.458493},{"c":133.95,"h":136.635,"l":132.56,"n":139901,"o":135.33,"t":"2026-05-06T04:00:00Z","v":12538759,"vw":134.113352},{"c":134.97,"h":136.79,"l":127.38,"n":180262,"o":128.77,"t":"2026-05-07T04:00:00Z","v":15905138,"vw":132.606617},{"c":133.59,"h":135.22,"l":132.14,"n":99147,"o":132.37,"t":"2026-05-08T04:00:00Z","v":7741638,"vw":134.062081},{"c":138.66,"h":140.9,"l":135.86,"n":65289,"o":136.69,"t":"2026-05-11T04:00:00Z","v":6255874,"vw":138.409938},{"c":144.3,"h":144.8,"l":143.09,"n":61055,"o":143.83,"t":"2026-05-12T04:00:00Z","v":6112609,"vw":144.00005},{"c":142.04,"h":145,"l":141.27,"n":48980,"o":143.92,"t":"2026-05-13T04:00:00Z","v":4721984,"vw":143.109649},{"c":143,"h":143,"l":140.59,"n":43661,"o":140.935,"t":"2026-05-14T04:00:00Z","v":4657846,"vw":141.728435},{"c":148.23,"h":148.41,"l":145.17,"n":57633,"o":145.55,"t":"2026-05-15T04:00:00Z","v":5590952,"vw":147.232401},{"c":149.29,"h":154.08,"l":144.96,"n":111460,"o":145.91,"t":"2026-05-18T04:00:00Z","v":10820528,"vw":149.842119},{"c":152.96,"h":153.5,"l":150.22,"n":65039,"o":152.878,"t":"2026-05-19T04:00:00Z","v":5517320,"vw":151.987126},{"c":144.27,"h":150.54,"l":141.96,"n":116820,"o":149.452,"t":"2026-05-20T04:00:00Z","v":11576641,"vw":144.867515},{"c":142.54,"h":150.255,"l":140.23,"n":104664,"o":149.27,"t":"2026-05-21T04:00:00Z","v":10206094,"vw":144.57712},{"c":140.92,"h":143.78,"l":138.71,"n":85651,"o":141.43,"t":"2026-05-22T04:00:00Z","v":7543110,"vw":141.378209},{"c":137,"h":138.695,"l":135.94,"n":85602,"o":136.34,"t":"2026-05-26T04:00:00Z","v":7576788,"vw":137.409338},{"c":131.03,"h":133.58,"l":129.64,"n":83550,"o":131.39,"t":"2026-05-27T04:00:00Z","v":8425535,"vw":131.504233},{"c":130.78,"h":133.8399,"l":127.77,"n":70058,"o":133.34,"t":"2026-05-28T04:00:00Z","v":7535197,"vw":130.633436},{"c":129.09,"h":130.3204,"l":126.55,"n":72245,"o":128.305,"t":"2026-05-29T04:00:00Z","v":8228428,"vw":128.032467},{"c":135.5,"h":138.91,"l":133.02,"n":114265,"o":135.65,"t":"2026-06-01T04:00:00Z","v":11056136,"vw":136.421847},{"c":137.27,"h":137.6701,"l":134.18,"n":37672,"o":135.068,"t":"2026-06-02T04:00:00Z","v":3832885,"vw":135.968562},{"c":140.86,"h":141.4183,"l":138.39,"n":46549,"o":139.46,"t":"2026-06-03T04:00:00Z","v":4767937,"vw":140.221434},{"c":136.74,"h":137.05,"l":135.01,"n":43155,"o":136.67,"t":"2026-06-04T04:00:00Z","v":4193599,"vw":136.339364},{"c":133.02,"h":135.2,"l":132.24,"n":40414,"o":135.14,"t":"2026-06-05T04:00:00Z","v":4655241,"vw":133.433404},{"c":135.15,"h":136.5299,"l":133.95,"n":44457,"o":134.95,"t":"2026-06-08T04:00:00Z","v":4565858,"vw":135.290483},{"c":131.3,"h":133.04,"l":128.18,"n":79882,"o":132.01,"t":"2026-06-09T04:00:00Z","v":9249471,"vw":131.046947},{"c":134.3,"h":136.61,"l":132.63,"n":66013,"o":132.925,"t":"2026-06-10T04:00:00Z","v":7521133,"vw":134.607996},{"c":128.83,"h":135.98,"l":127.87,"n":104146,"o":134.27,"t":"2026-06-11T04:00:00Z","v":12189456,"vw":131.156112},{"c":125.43,"h":129.77,"l":125.3,"n":80017,"o":127.03,"t":"2026-06-12T04:00:00Z","v":8523198,"vw":126.753182},{"c":121.21,"h":121.48,"l":119.02,"n":61794,"o":119.84,"t":"2026-06-15T04:00:00Z","v":5841904,"vw":119.922261},{"c":115.47,"h":116.99,"l":113.31,"n":69059,"o":116.34,"t":"2026-06-16T04:00:00Z","v":7730863,"vw":115.215784},{"c":114.23,"h":120,"l":114.13,"n":60904,"o":115.44,"t":"2026-06-17T04:00:00Z","v":5505325,"vw":115.81781},{"c":114.87,"h":115.33,"l":110.4837,"n":56105,"o":112.47,"t":"2026-06-18T04:00:00Z","v":5561490,"vw":112.780992},{"c":112.69,"h":112.81,"l":111.13,"n":38771,"o":112.63,"t":"2026-06-22T04:00:00Z","v":4526091,"vw":112.006294},{"c":111.26,"h":111.53,"l":110.06,"n":25899,"o":110.92,"t":"2026-06-23T04:00:00Z","v":3154861,"vw":110.830165},{"c":106.29,"h":107.66,"l":105.65,"n":46965,"o":106.29,"t":"2026-06-24T04:00:00Z","v":5036743,"vw":106.406373},{"c":109.31,"h":110.05,"l":105.865,"n":51489,"o":106.03,"t":"2026-06-25T04:00:00Z","v":6207074,"vw":108.469483},{"c":105.48,"h":106.17,"l":104.07,"n":62957,"o":105.83,"t":"2026-06-26T04:00:00Z","v":9625599,"vw":105.025569},{"c":107.08,"h":107.99,"l":106.19,"n":34911,"o":106.65,"t":"2026-06-29T04:00:00Z","v":3174461,"vw":107.077919},{"c":106.44,"h":108.15,"l":105.12,"n":29824,"o":108.15,"t":"2026-06-30T04:00:00Z","v":3737385,"vw":106.305104},{"c":103.27,"h":105,"l":103.145,"n":32757,"o":104.55,"t":"2026-07-01T04:00:00Z","v":3112327,"vw":103.974586},{"c":103.98,"h":104.46,"l":102.42,"n":26205,"o":102.85,"t":"2026-07-02T04:00:00Z","v":2213608,"vw":103.416088},{"c":104.35,"h":105.02,"l":103.66,"n":23884,"o":104.53,"t":"2026-07-06T04:00:00Z","v":1636985,"vw":104.289183},{"c":108.92,"h":109.84,"l":105.49,"n":79019,"o":105.67,"t":"2026-07-07T04:00:00Z","v":7308318,"vw":107.728697},{"c":112.21,"h":115,"l":110.95,"n":145302,"o":112.36,"t":"2026-07-08T04:00:00Z","v":14151058,"vw":112.90753},{"c":109.01,"h":110.9,"l":108.38,"n":56799,"o":110.84,"t":"2026-07-09T04:00:00Z","v":5523273,"vw":109.387151},{"c":108.7,"h":110.9,"l":107.49,"n":56237,"o":109.31,"t":"2026-07-10T04:00:00Z","v":4489777,"vw":108.635153},{"c":117.79,"h":119.045,"l":111.71,"n":128905,"o":111.885,"t":"2026-07-13T04:00:00Z","v":13027428,"vw":115.710738},{"c":120.17,"h":121.37,"l":117.73,"n":106933,"o":120.65,"t":"2026-07-14T04:00:00Z","v":10213291,"vw":119.655395},{"c":121.38,"h":121.87,"l":118.35,"n":65595,"o":121.45,"t":"2026-07-15T04:00:00Z","v":6334003,"vw":119.996306},{"c":119.3,"h":121.43,"l":118.7,"n":41157,"o":121.21,"t":"2026-07-16T04:00:00Z","v":3994376,"vw":119.945864},{"c":123.96,"h":124.88,"l":121.45,"n":59985,"o":123.2,"t":"2026-07-17T04:00:00Z","v":5956172,"vw":123.525568},{"c":125.51,"h":126.57,"l":123.4401,"n":73592,"o":123.78,"t":"2026-07-20T04:00:00Z","v":6698365,"vw":124.908371},{"c":128.85,"h":129.4,"l":127.5,"n":59226,"o":128.92,"t":"2026-07-21T04:00:00Z","v":6081516,"vw":128.560132},{"c":131.68,"h":132.91,"l":130.59,"n":56921,"o":131.42,"t":"2026-07-22T04:00:00Z","v":6710402,"vw":131.864629},{"c":139.49,"h":142.33,"l":138.145,"n":126211,"o":138.52,"t":"2026-07-23T04:00:00Z","v":12735129,"vw":140.162894},{"c":136.69,"h":137.81,"l":133.53,"n":86431,"o":137.72,"t":"2026-07-24T04:00:00Z","v":9037663,"vw":135.647765},{"c":124.76,"h":128.66,"l":124.58,"n":83302,"o":128.655,"t":"2026-07-27T04:00:00Z","v":9424541,"vw":126.355611},{"c":120.49,"h":124.5458,"l":118.48,"n":73531,"o":123.67,"t":"2026-07-28T04:00:00Z","v":8184956,"vw":120.770455},{"c":129.31,"h":130.3,"l":128.011,"n":66802,"o":128.46,"t":"2026-07-29T04:00:00Z","v":7867593,"vw":129.01246},{"c":127.48,"h":129.21,"l":126.91,"n":40467,"o":127.12,"t":"2026-07-30T04:00:00Z","v":3746267,"vw":127.731987},{"c":129.17,"h":130.98,"l":127.95,"n":49797,"o":130.18,"t":"2026-07-31T04:00:00Z","v":4677937,"vw":129.4899},{"c":122.12,"h":122.86,"l":119.5401,"n":71541,"o":120.8,"t":"2026-08-03T04:00:00Z","v":7299381,"vw":121.258811},{"c":115.78,"h":117.62,"l":114.8575,"n":71261,"o":117,"t":"2026-08-04T04:00:00Z","v":7621530,"vw":116.121063},{"c":114.88,"h":116.01,"l":113.86,"n":51528,"o":115.96,"t":"2026-08-05T04:00:00Z","v":5347165,"vw":114.928032},{"c":118.87,"h":119.73,"l":116.19,"n":60217,"o":116.46,"t":"2026-08-06T04:00:00Z","v":5342017,"vw":118.42188},{"c":117.98,"h":120.1,"l":117.51,"n":44781,"o":117.67,"t":"2026-08-07T04:00:00Z","v":4511733,"vw":118.718442},{"c":125.92,"h":126.2763,"l":122.06,"n":54101,"o":122.09,"t":"2026-08-10T04:00:00Z","v":5182612,"vw":124.505749},{"c":127.61,"h":127.85,"l":124.46,"n":44817,"o":124.75,"t":"2026-08-11T04:00:00Z","v":8427812,"vw":126.782256},{"c":127.3,"h":127.83,"l":125.8601,"n":31787,"o":126.64,"t":"2026-08-12T04:00:00Z","v":3613472,"vw":126.954118},{"c":125.03,"h":126.96,"l":123.1937,"n":44440,"o":124.57,"t":"2026-08-13T04:00:00Z","v":5061005,"vw":125.118573},{"c":126.6,"h":126.92,"l":124.17,"n":32173,"o":124.785,"t":"2026-08-14T04:00:00Z","v":3851784,"vw":125.80334},{"c":130.29,"h":130.57,"l":126.37,"n":40925,"o":127.29,"t":"2026-08-17T04:00:00Z","v":5281329,"vw":129.182566},{"c":130.66,"h":132.25,"l":130.14,"n":42303,"o":131.61,"t":"2026-08-18T04:00:00Z","v":4334314,"vw":130.997922},{"c":130.91,"h":133.36,"l":130.4405,"n":44230,"o":131.17,"t":"2026-08-19T04:00:00Z","v":4395019,"vw":131.701762},{"c":134.54,"h":135.1699,"l":133.1438,"n":46019,"o":134.71,"t":"2026-08-20T04:00:00Z","v":4415281,"vw":134.348014},{"c":134.64,"h":135.91,"l":133.8945,"n":32954,"o":134.98,"t":"2026-08-21T04:00:00Z","v":3551260,"vw":134.854702},{"c":132.21,"h":133.74,"l":131.15,"n":33487,"o":133.5,"t":"2026-08-24T04:00:00Z","v":3434501,"vw":132.254521},{"c":126.15,"h":129.71,"l":126.09,"n":50737,"o":128.09,"t":"2026-08-25T04:00:00Z","v":5396454,"vw":127.70477},{"c":127.35,"h":129.46,"l":125.41,"n":33714,"o":125.47,"t":"2026-08-26T04:00:00Z","v":3360330,"vw":127.722718},{"c":130.01,"h":130.959,"l":127.48,"n":30036,"o":128.15,"t":"2026-08-27T04:00:00Z","v":3059437,"vw":129.396698},{"c":129.7,"h":130.14,"l":128,"n":24096,"o":128.13,"t":"2026-08-28T04:00:00Z","v":2122395,"vw":129.2793},{"c":133.7,"h":134.34,"l":132.38,"n":38542,"o":133.01,"t":"2026-08-31T04:00:00Z","v":4206848,"vw":133.299256},{"c":141,"h":141.04,"l":136.09,"n":72336,"o":137.19,"t":"2026-09-01T04:00:00Z","v":8190151,"vw":138.855317},{"c":141.15,"h":142.18,"l":138.44,"n":45015,"o":139.42,"t":"2026-09-02T04:00:00Z","v":4701338,"vw":140.714547},{"c":142.09,"h":143.46,"l":140.9716,"n":43084,"o":142.12,"t":"2026-09-03T04:00:00Z","v":4038109,"vw":142.319671},{"c":141.96,"h":143.03,"l":138.01,"n":29823,"o":140.15,"t":"2026-09-04T04:00:00Z","v":3709569,"vw":141.024061},{"c":146.03,"h":146.2295,"l":143.01,"n":57373,"o":144.6,"t":"2026-09-08T04:00:00Z","v":6271886,"vw":144.85412},{"c":149.97,"h":150.04,"l":147.755,"n":59243,"o":148.8,"t":"2026-09-09T04:00:00Z","v":5524986,"vw":149.148969},{"c":158.38,"h":158.88,"l":152.48,"n":96954,"o":154.78,"t":"2026-09-10T04:00:00Z","v":10094937,"vw":156.180506},{"c":154.9,"h":155.02,"l":152.35,"n":68866,"o":152.5,"t":"2026-09-11T04:00:00Z","v":6711426,"vw":153.848518},{"c":156.66,"h":160.2699,"l":154.77,"n":77230,"o":159.425,"t":"2026-09-14T04:00:00Z","v":7681052,"vw":157.329679},{"c":161.86,"h":163.3499,"l":158.26,"n":70139,"o":158.35,"t":"2026-09-15T04:00:00Z","v":6898203,"vw":160.954893},{"c":156.17,"h":159.36,"l":154,"n":56566,"o":159.31,"t":"2026-09-16T04:00:00Z","v":5749368,"vw":156.591419},{"c":155.31,"h":156.67,"l":153.79,"n":36317,"o":154.1,"t":"2026-09-17T04:00:00Z","v":4285481,"vw":154.983675},{"c":153.82,"h":157.55,"l":153.37,"n":43584,"o":156.85,"t":"2026-09-18T04:00:00Z","v":4410018,"vw":155.206513},{"c":148.16,"h":149.71,"l":146.64,"n":51788,"o":148.88,"t":"2026-09-21T04:00:00Z","v":5551100,"vw":148.150531},{"c":144.08,"h":148.02,"l":142.67,"n":83155,"o":145.41,"t":"2026-09-22T04:00:00Z","v":8433618,"vw":145.377017},{"c":148.83,"h":149.335,"l":146.342,"n":54718,"o":146.76,"t":"2026-09-23T04:00:00Z","v":5888306,"vw":148.002373},{"c":153.09,"h":155.6,"l":150.08,"n":88402,"o":151.11,"t":"2026-09-24T04:00:00Z","v":9584991,"vw":152.393297},{"c":148.33,"h":151.56,"l":147.18,"n":69578,"o":149.81,"t":"2026-09-25T04:00:00Z","v":7184674,"vw":148.867747},{"c":150.01,"h":153.9899,"l":146.77,"n":84749,"o":151.885,"t":"2026-09-28T04:00:00Z","v":9281976,"vw":150.024622},{"c":143.35,"h":147.61,"l":143.295,"n":71610,"o":145.43,"t":"2026-09-29T04:00:00Z","v":7172250,"vw":145.265288},{"c":145.66,"h":147.88,"l":145.33,"n":33807,"o":147.17,"t":"2026-09-30T04:00:00Z","v":3322578,"vw":146.601531},{"c":150.02,"h":150.6699,"l":145.59,"n":62140,"o":145.85,"t":"2026-10-01T04:00:00Z","v":5944057,"vw":148.767571},{"c":147.37,"h":148.065,"l":142.07,"n":67047,"o":143.56,"t":"2026-10-02T04:00:00Z","v":7779469,"vw":145.081516},{"c":143.99,"h":147.12,"l":143.3301,"n":34056,"o":144.64,"t":"2026-10-05T04:00:00Z","v":3559603,"vw":144.833183},{"c":144.91,"h":145.09,"l":141.76,"n":36615,"o":142.32,"t":"2026-10-06T04:00:00Z","v":3441137,"vw":143.685567},{"c":143.91,"h":147.07,"l":142.47,"n":32742,"o":146.225,"t":"2026-10-07T04:00:00Z","v":3095772,"vw":144.386278},{"c":147.58,"h":150.48,"l":145,"n":56179,"o":148.33,"t":"2026-10-08T04:00:00Z","v":6031188,"vw":148.308032},{"c":148.2,"h":149.0299,"l":146.74,"n":29032,"o":146.85,"t":"2026-10-09T04:00:00Z","v":2833295,"vw":147.960526},{"c":151.03,"h":152.65,"l":150.92,"n":26469,"o":151.6,"t":"2026-10-12T04:00:00Z","v":2573366,"vw":151.755458},{"c":153.09,"h":153.809,"l":149.84,"n":36992,"o":150.1,"t":"2026-10-13T04:00:00Z","v":3654887,"vw":152.143901},{"c":153.56,"h":154.8227,"l":152.9637,"n":32167,"o":154.09,"t":"2026-10-14T04:00:00Z","v":2977989,"vw":153.849539},{"c":157.31,"h":158.1,"l":153.8,"n":36238,"o":154.78,"t":"2026-10-15T04:00:00Z","v":4127038,"vw":156.266411}],"volatilityBars":[{"c":147.85,"h":148.14,"l":145.31,"n":1875,"o":148,"t":"2026-10-08T08:00:00Z","v":180350,"vw":147.266115},{"c":148.15,"h":148.15,"l":147.71,"n":136,"o":147.9,"t":"2026-10-08T08:15:00Z","v":19059,"vw":147.843605},{"c":148.44,"h":148.44,"l":147.9405,"n":125,"o":148.25,"t":"2026-10-08T08:30:00Z","v":8109,"vw":148.181967},{"c":148.55,"h":148.6991,"l":148.29,"n":190,"o":148.29,"t":"2026-10-08T08:45:00Z","v":15369,"vw":148.60415},{"c":148.46,"h":148.51,"l":148.28,"n":187,"o":148.33,"t":"2026-10-08T09:00:00Z","v":11373,"vw":148.411024},{"c":148.4,"h":148.64,"l":148.4,"n":70,"o":148.5,"t":"2026-10-08T09:15:00Z","v":6933,"vw":148.532374},{"c":148.4,"h":148.56,"l":148.17,"n":113,"o":148.35,"t":"2026-10-08T09:30:00Z","v":9611,"vw":148.235909},{"c":148.55,"h":148.64,"l":148.46,"n":126,"o":148.47,"t":"2026-10-08T09:45:00Z","v":18538,"vw":148.559924},{"c":148.47,"h":148.55,"l":148.43,"n":84,"o":148.45,"t":"2026-10-08T10:00:00Z","v":7541,"vw":148.51255},{"c":149.26,"h":149.26,"l":148.5,"n":285,"o":148.51,"t":"2026-10-08T10:15:00Z","v":19738,"vw":148.829395},{"c":149.75,"h":149.81,"l":149.16,"n":382,"o":149.2,"t":"2026-10-08T10:30:00Z","v":26574,"vw":149.527037},{"c":149.61,"h":149.878,"l":149.54,"n":247,"o":149.64,"t":"2026-10-08T10:45:00Z","v":21446,"vw":149.736581},{"c":149.6,"h":149.9,"l":149.44,"n":394,"o":149.5,"t":"2026-10-08T11:00:00Z","v":46298,"vw":149.681168},{"c":149.53,"h":149.6875,"l":149.42,"n":245,"o":149.61,"t":"2026-10-08T11:15:00Z","v":34156,"vw":149.595146},{"c":149.21,"h":149.62,"l":148.6,"n":1139,"o":149.49,"t":"2026-10-08T11:30:00Z","v":94166,"vw":149.175042},{"c":149.13,"h":149.26,"l":148.84,"n":615,"o":149.26,"t":"2026-10-08T11:45:00Z","v":49054,"vw":149.071918},{"c":149.3207,"h":149.42,"l":148.9103,"n":431,"o":149.1119,"t":"2026-10-08T12:00:00Z","v":45748,"vw":149.156084},{"c":149.42,"h":149.67,"l":149.2485,"n":346,"o":149.2485,"t":"2026-10-08T12:15:00Z","v":30575,"vw":149.515885},{"c":149.2797,"h":149.54,"l":149.1,"n":353,"o":149.5,"t":"2026-10-08T12:30:00Z","v":28125,"vw":149.317713},{"c":149.28,"h":149.4557,"l":149.24,"n":148,"o":149.38,"t":"2026-10-08T12:45:00Z","v":10911,"vw":149.386515},{"c":148.615,"h":149.3738,"l":148.615,"n":556,"o":149.28,"t":"2026-10-08T13:00:00Z","v":67673,"vw":148.905198},{"c":148.31,"h":148.62,"l":148.061,"n":514,"o":148.6,"t":"2026-10-08T13:15:00Z","v":44616,"vw":148.289095},{"c":148.94,"h":149.05,"l":148.26,"n":3001,"o":148.33,"t":"2026-10-08T13:30:00Z","v":320089,"vw":148.740236},{"c":148.8,"h":148.995,"l":148.63,"n":1362,"o":148.91,"t":"2026-10-08T13:45:00Z","v":170430,"vw":148.836653},{"c":149.01,"h":149.1,"l":148.63,"n":1756,"o":148.8,"t":"2026-10-08T14:00:00Z","v":174922,"vw":148.899346},{"c":148.48,"h":149.18,"l":148.45,"n":1415,"o":149.02,"t":"2026-10-08T14:15:00Z","v":198589,"vw":148.926663},{"c":149.3215,"h":149.33,"l":148.22,"n":1333,"o":148.41,"t":"2026-10-08T14:30:00Z","v":122430,"vw":148.898655},{"c":149.84,"h":149.9597,"l":149.33,"n":2102,"o":149.33,"t":"2026-10-08T14:45:00Z","v":221986,"vw":149.67893},{"c":150.2005,"h":150.48,"l":149.7999,"n":2186,"o":149.805,"t":"2026-10-08T15:00:00Z","v":188824,"vw":150.216286},{"c":149.91,"h":150.455,"l":149.74,"n":1872,"o":150.28,"t":"2026-10-08T15:15:00Z","v":312793,"vw":150.075129},{"c":150.23,"h":150.412,"l":149.84,"n":1266,"o":149.92,"t":"2026-10-08T15:30:00Z","v":105595,"vw":150.156734},{"c":149.9501,"h":150.31,"l":149.8758,"n":808,"o":150.24,"t":"2026-10-08T15:45:00Z","v":49835,"vw":150.148679},{"c":149.66,"h":150.015,"l":149.4912,"n":853,"o":149.85,"t":"2026-10-08T16:00:00Z","v":77059,"vw":149.712057},{"c":147.38,"h":149.67,"l":145,"n":12610,"o":149.625,"t":"2026-10-08T16:15:00Z","v":1558876,"vw":147.30672},{"c":147.4,"h":148.04,"l":147.13,"n":1765,"o":147.46,"t":"2026-10-08T16:30:00Z","v":212702,"vw":147.598163},{"c":147.35,"h":147.63,"l":146.92,"n":1633,"o":147.405,"t":"2026-10-08T16:45:00Z","v":206220,"vw":147.302739},{"c":147.4,"h":147.53,"l":147.06,"n":677,"o":147.41,"t":"2026-10-08T17:00:00Z","v":64490,"vw":147.321455},{"c":147.92,"h":147.92,"l":147.09,"n":1096,"o":147.37,"t":"2026-10-08T17:15:00Z","v":117624,"vw":147.468275},{"c":148.44,"h":148.47,"l":147.79,"n":1019,"o":147.9547,"t":"2026-10-08T17:30:00Z","v":110966,"vw":148.055191},{"c":148.46,"h":148.67,"l":148.3071,"n":759,"o":148.41,"t":"2026-10-08T17:45:00Z","v":43223,"vw":148.47684},{"c":148.725,"h":149.45,"l":148.3,"n":1759,"o":148.3,"t":"2026-10-08T18:00:00Z","v":165094,"vw":149.033759},{"c":148.19,"h":149.2109,"l":148.015,"n":1231,"o":148.74,"t":"2026-10-08T18:15:00Z","v":102297,"vw":148.690218},{"c":148.22,"h":148.61,"l":148.151,"n":513,"o":148.151,"t":"2026-10-08T18:30:00Z","v":37878,"vw":148.33464},{"c":148.2,"h":148.356,"l":148.028,"n":292,"o":148.26,"t":"2026-10-08T18:45:00Z","v":22460,"vw":148.237799},{"c":148.185,"h":148.25,"l":148.02,"n":408,"o":148.23,"t":"2026-10-08T19:00:00Z","v":28499,"vw":148.14435},{"c":147.9,"h":148.1587,"l":147.88,"n":613,"o":148.1587,"t":"2026-10-08T19:15:00Z","v":57919,"vw":147.985817},{"c":147.88,"h":148.015,"l":147.68,"n":1063,"o":147.88,"t":"2026-10-08T19:30:00Z","v":103096,"vw":147.872045},{"c":147.58,"h":148.14,"l":147.57,"n":2284,"o":147.92,"t":"2026-10-08T19:45:00Z","v":187022,"vw":147.782375},{"c":147.02,"h":147.58,"l":146.75,"n":352,"o":147.58,"t":"2026-10-08T20:00:00Z","v":85947,"vw":147.428812},{"c":147.3,"h":147.3,"l":147,"n":167,"o":147.09,"t":"2026-10-08T20:15:00Z","v":40147,"vw":147.14318},{"c":147.4,"h":147.59,"l":147.077,"n":205,"o":147.077,"t":"2026-10-08T20:30:00Z","v":20702,"vw":147.351027},{"c":147.58,"h":147.58,"l":147,"n":112,"o":147.4,"t":"2026-10-08T20:45:00Z","v":13403,"vw":147.411513},{"c":147.1,"h":147.81,"l":147.1,"n":101,"o":147.57,"t":"2026-10-08T21:00:00Z","v":14915,"vw":147.674374},{"c":147.79,"h":147.8,"l":147.61,"n":36,"o":147.78,"t":"2026-10-08T21:15:00Z","v":5713,"vw":147.785786},{"c":147.45,"h":147.8,"l":147.45,"n":72,"o":147.69,"t":"2026-10-08T21:30:00Z","v":22773,"vw":147.676322},{"c":147.63,"h":147.63,"l":147.27,"n":71,"o":147.45,"t":"2026-10-08T21:45:00Z","v":19335,"vw":147.437006},{"c":147.6612,"h":147.6612,"l":147.31,"n":27,"o":147.63,"t":"2026-10-08T22:00:00Z","v":3509,"vw":147.450365},{"c":147.5,"h":147.5,"l":147.3,"n":13,"o":147.45,"t":"2026-10-08T22:15:00Z","v":7961,"vw":147.319773},{"c":147.34,"h":147.5,"l":147.3263,"n":31,"o":147.3263,"t":"2026-10-08T22:30:00Z","v":9036,"vw":147.378431},{"c":147.5,"h":147.5,"l":147.5,"n":3,"o":147.5,"t":"2026-10-08T22:45:00Z","v":1502,"vw":147.5},{"c":147.7,"h":147.7,"l":147.49,"n":8,"o":147.49,"t":"2026-10-08T23:15:00Z","v":1721,"vw":147.607827},{"c":147.5,"h":147.6,"l":147.5,"n":2,"o":147.6,"t":"2026-10-08T23:30:00Z","v":550,"vw":147.572727},{"c":147.31,"h":147.54,"l":147.05,"n":35,"o":147.5,"t":"2026-10-08T23:45:00Z","v":7803,"vw":147.412799},{"c":146.03,"h":147.3,"l":145.88,"n":646,"o":146.42,"t":"2026-10-09T08:00:00Z","v":39015,"vw":146.5406},{"c":146.37,"h":146.37,"l":145.94,"n":172,"o":146.03,"t":"2026-10-09T08:15:00Z","v":10751,"vw":146.037556},{"c":146.07,"h":146.71,"l":146,"n":126,"o":146.5,"t":"2026-10-09T08:30:00Z","v":6902,"vw":146.434762},{"c":145.9,"h":146.13,"l":145.9,"n":54,"o":146.09,"t":"2026-10-09T08:45:00Z","v":3483,"vw":145.986058},{"c":146.73,"h":146.73,"l":146.1716,"n":54,"o":146.1716,"t":"2026-10-09T09:00:00Z","v":2440,"vw":146.438813},{"c":146.91,"h":146.91,"l":146.51,"n":44,"o":146.51,"t":"2026-10-09T09:30:00Z","v":2450,"vw":146.639065},{"c":146.59,"h":147.07,"l":146.53,"n":77,"o":147.05,"t":"2026-10-09T09:45:00Z","v":5140,"vw":146.761639},{"c":146.74,"h":146.74,"l":146.5,"n":42,"o":146.54,"t":"2026-10-09T10:00:00Z","v":3827,"vw":146.62566},{"c":146.52,"h":146.7,"l":146.5,"n":21,"o":146.69,"t":"2026-10-09T10:15:00Z","v":1513,"vw":146.63732},{"c":146.6499,"h":146.65,"l":146.59,"n":3,"o":146.59,"t":"2026-10-09T10:30:00Z","v":300,"vw":146.629967},{"c":146.98,"h":147.0864,"l":146.61,"n":69,"o":146.61,"t":"2026-10-09T10:45:00Z","v":6370,"vw":146.92358},{"c":146.91,"h":146.9888,"l":146.46,"n":72,"o":146.7,"t":"2026-10-09T11:00:00Z","v":3229,"vw":146.85},{"c":146.6,"h":146.87,"l":146.4,"n":144,"o":146.87,"t":"2026-10-09T11:15:00Z","v":7991,"vw":146.541861},{"c":146.55,"h":146.72,"l":146.49,"n":52,"o":146.51,"t":"2026-10-09T11:30:00Z","v":4255,"vw":146.609041},{"c":146.3623,"h":146.5445,"l":146.28,"n":66,"o":146.493,"t":"2026-10-09T11:45:00Z","v":8396,"vw":146.380703},{"c":146.79,"h":146.79,"l":146.3362,"n":127,"o":146.3362,"t":"2026-10-09T12:00:00Z","v":10148,"vw":146.658356},{"c":146.74,"h":146.7907,"l":146.5,"n":77,"o":146.7483,"t":"2026-10-09T12:15:00Z","v":6137,"vw":146.653732},{"c":147.31,"h":147.36,"l":146.85,"n":266,"o":146.85,"t":"2026-10-09T12:30:00Z","v":21192,"vw":147.232375},{"c":147.43,"h":148.11,"l":147.25,"n":745,"o":147.37,"t":"2026-10-09T12:45:00Z","v":109057,"vw":147.728767},{"c":146.798,"h":147.55,"l":146.73,"n":521,"o":147.5,"t":"2026-10-09T13:00:00Z","v":45650,"vw":146.95083},{"c":146.8,"h":147,"l":146.63,"n":335,"o":146.8,"t":"2026-10-09T13:15:00Z","v":19995,"vw":146.791957},{"c":147.71,"h":147.95,"l":146.8,"n":2021,"o":146.85,"t":"2026-10-09T13:30:00Z","v":176285,"vw":147.337695},{"c":147.96,"h":147.98,"l":147.46,"n":1134,"o":147.79,"t":"2026-10-09T13:45:00Z","v":236994,"vw":147.793021},{"c":147.43,"h":148.07,"l":147.39,"n":907,"o":147.77,"t":"2026-10-09T14:00:00Z","v":114222,"vw":147.728095},{"c":147.65,"h":147.99,"l":147.56,"n":520,"o":147.56,"t":"2026-10-09T14:15:00Z","v":50860,"vw":147.794032},{"c":148.0881,"h":148.25,"l":147.58,"n":553,"o":147.62,"t":"2026-10-09T14:30:00Z","v":47704,"vw":148.084501},{"c":148.56,"h":148.6,"l":147.858,"n":767,"o":148.065,"t":"2026-10-09T14:45:00Z","v":75473,"vw":148.26404},{"c":148.9,"h":148.96,"l":148.29,"n":1650,"o":148.61,"t":"2026-10-09T15:00:00Z","v":167377,"vw":148.65513},{"c":148.9001,"h":148.92,"l":148.4,"n":817,"o":148.87,"t":"2026-10-09T15:15:00Z","v":77649,"vw":148.645293},{"c":148.725,"h":149.01,"l":148.69,"n":784,"o":148.88,"t":"2026-10-09T15:30:00Z","v":81580,"vw":148.864707},{"c":148.8,"h":148.99,"l":148.5883,"n":398,"o":148.8,"t":"2026-10-09T15:45:00Z","v":27679,"vw":148.788276},{"c":148.2999,"h":148.83,"l":148.21,"n":615,"o":148.8,"t":"2026-10-09T16:00:00Z","v":52484,"vw":148.505782},{"c":147.97,"h":148.25,"l":147.772,"n":651,"o":148.25,"t":"2026-10-09T16:15:00Z","v":46801,"vw":148.034182},{"c":147.47,"h":148.05,"l":147.405,"n":720,"o":147.985,"t":"2026-10-09T16:30:00Z","v":77662,"vw":147.696532},{"c":147.59,"h":147.72,"l":147.38,"n":818,"o":147.48,"t":"2026-10-09T16:45:00Z","v":47353,"vw":147.530478},{"c":147.81,"h":147.81,"l":147.46,"n":532,"o":147.605,"t":"2026-10-09T17:00:00Z","v":40106,"vw":147.620893},{"c":148.28,"h":148.31,"l":147.73,"n":801,"o":147.82,"t":"2026-10-09T17:15:00Z","v":54459,"vw":147.967966},{"c":148.6,"h":148.6,"l":147.71,"n":1027,"o":148.3,"t":"2026-10-09T17:30:00Z","v":68487,"vw":148.100666},{"c":148.69,"h":148.7,"l":148.27,"n":494,"o":148.5751,"t":"2026-10-09T17:45:00Z","v":56177,"vw":148.499169},{"c":148.71,"h":149.0299,"l":148.5745,"n":616,"o":148.682,"t":"2026-10-09T18:00:00Z","v":64051,"vw":148.708684},{"c":148.81,"h":148.9,"l":148.43,"n":690,"o":148.7,"t":"2026-10-09T18:15:00Z","v":56909,"vw":148.670911},{"c":148.275,"h":148.825,"l":148.25,"n":411,"o":148.82,"t":"2026-10-09T18:30:00Z","v":31956,"vw":148.49237},{"c":147.395,"h":148.28,"l":146.74,"n":3378,"o":148.25,"t":"2026-10-09T18:45:00Z","v":389198,"vw":147.49611},{"c":147.585,"h":147.71,"l":147.24,"n":859,"o":147.395,"t":"2026-10-09T19:00:00Z","v":83949,"vw":147.474481},{"c":147.86,"h":147.95,"l":147.5,"n":812,"o":147.55,"t":"2026-10-09T19:15:00Z","v":85707,"vw":147.643011},{"c":147.97,"h":148.08,"l":147.78,"n":501,"o":147.84,"t":"2026-10-09T19:30:00Z","v":59926,"vw":147.940009},{"c":148.25,"h":148.2799,"l":147.77,"n":1610,"o":147.99,"t":"2026-10-09T19:45:00Z","v":129571,"vw":148.124542},{"c":148.1248,"h":148.4423,"l":147.83,"n":234,"o":148.2,"t":"2026-10-09T20:00:00Z","v":59447,"vw":148.234751},{"c":148.3,"h":148.3,"l":148,"n":51,"o":148.0062,"t":"2026-10-09T20:15:00Z","v":5034,"vw":148.067452},{"c":148.4576,"h":148.5,"l":148.2793,"n":37,"o":148.44,"t":"2026-10-09T20:30:00Z","v":3226,"vw":148.444144},{"c":148.3,"h":148.45,"l":148.3,"n":18,"o":148.45,"t":"2026-10-09T20:45:00Z","v":1620,"vw":148.339357},{"c":148.3,"h":148.31,"l":148.24,"n":30,"o":148.31,"t":"2026-10-09T21:00:00Z","v":2441,"vw":148.292704},{"c":148.4124,"h":148.49,"l":148.2,"n":57,"o":148.49,"t":"2026-10-09T21:15:00Z","v":10832,"vw":148.238583},{"c":148.4311,"h":148.49,"l":148.4311,"n":6,"o":148.49,"t":"2026-10-09T21:30:00Z","v":897,"vw":148.468711},{"c":148.25,"h":148.29,"l":148.1,"n":11,"o":148.29,"t":"2026-10-09T21:45:00Z","v":3591,"vw":148.127976},{"c":148.2,"h":148.25,"l":148.2,"n":5,"o":148.2021,"t":"2026-10-09T22:00:00Z","v":881,"vw":148.207241},{"c":148.2126,"h":148.26,"l":148.2048,"n":15,"o":148.25,"t":"2026-10-09T22:15:00Z","v":1844,"vw":148.238715},{"c":148.4506,"h":148.4506,"l":148.2,"n":12,"o":148.39,"t":"2026-10-09T22:30:00Z","v":1449,"vw":148.261633},{"c":148.36,"h":148.4506,"l":148.36,"n":6,"o":148.4451,"t":"2026-10-09T22:45:00Z","v":502,"vw":148.396989},{"c":148.4683,"h":148.49,"l":148.3294,"n":10,"o":148.3294,"t":"2026-10-09T23:00:00Z","v":1370,"vw":148.437011},{"c":148.47,"h":148.47,"l":148.43,"n":10,"o":148.43,"t":"2026-10-09T23:15:00Z","v":1010,"vw":148.454286},{"c":148.48,"h":148.48,"l":148.24,"n":3,"o":148.2787,"t":"2026-10-09T23:30:00Z","v":700,"vw":148.279814},{"c":148.48,"h":148.49,"l":148.2602,"n":25,"o":148.44,"t":"2026-10-09T23:45:00Z","v":9645,"vw":148.385908},{"c":148.6208,"h":148.63,"l":146.33,"n":764,"o":147.23,"t":"2026-10-12T08:00:00Z","v":67298,"vw":147.710041},{"c":148.34,"h":148.78,"l":148.12,"n":108,"o":148.7,"t":"2026-10-12T08:15:00Z","v":11574,"vw":148.55504},{"c":148.83,"h":148.83,"l":148.03,"n":63,"o":148.45,"t":"2026-10-12T08:30:00Z","v":6672,"vw":148.383812},{"c":149.6509,"h":149.87,"l":148.7717,"n":237,"o":148.9,"t":"2026-10-12T08:45:00Z","v":13358,"vw":149.369397},{"c":149.9109,"h":150.08,"l":149.52,"n":202,"o":149.6,"t":"2026-10-12T09:00:00Z","v":19439,"vw":149.847959},{"c":149.71,"h":149.81,"l":149.57,"n":135,"o":149.81,"t":"2026-10-12T09:15:00Z","v":14213,"vw":149.74556},{"c":150.51,"h":150.71,"l":149.99,"n":178,"o":149.99,"t":"2026-10-12T09:30:00Z","v":8620,"vw":150.340419},{"c":150.26,"h":150.6216,"l":150.26,"n":156,"o":150.54,"t":"2026-10-12T09:45:00Z","v":10268,"vw":150.518516},{"c":150.03,"h":150.15,"l":149.82,"n":29,"o":150.15,"t":"2026-10-12T10:00:00Z","v":1174,"vw":149.958581},{"c":150.04,"h":150.25,"l":149.92,"n":29,"o":150.12,"t":"2026-10-12T10:15:00Z","v":3620,"vw":150.125163},{"c":150.08,"h":150.08,"l":149.9,"n":68,"o":149.9997,"t":"2026-10-12T10:30:00Z","v":5990,"vw":149.947387},{"c":150.22,"h":150.3,"l":150.04,"n":51,"o":150.07,"t":"2026-10-12T10:45:00Z","v":3113,"vw":150.154282},{"c":150.51,"h":150.7,"l":150.04,"n":212,"o":150.04,"t":"2026-10-12T11:00:00Z","v":21863,"vw":150.445081},{"c":150.56,"h":150.61,"l":150.25,"n":171,"o":150.56,"t":"2026-10-12T11:15:00Z","v":24358,"vw":150.428139},{"c":150.69,"h":151,"l":150.31,"n":249,"o":150.75,"t":"2026-10-12T11:30:00Z","v":16072,"vw":150.659287},{"c":151.03,"h":151.03,"l":150.69,"n":197,"o":150.84,"t":"2026-10-12T11:45:00Z","v":24587,"vw":150.904268},{"c":150.6,"h":150.96,"l":150.5075,"n":121,"o":150.8512,"t":"2026-10-12T12:00:00Z","v":15649,"vw":150.772009},{"c":151.06,"h":151.08,"l":150.49,"n":138,"o":150.65,"t":"2026-10-12T12:15:00Z","v":10471,"vw":150.738849},{"c":151.79,"h":151.92,"l":151.04,"n":348,"o":151.08,"t":"2026-10-12T12:30:00Z","v":26270,"vw":151.481904},{"c":151.79,"h":151.96,"l":151.67,"n":267,"o":151.75,"t":"2026-10-12T12:45:00Z","v":22865,"vw":151.773606},{"c":151.54,"h":151.88,"l":151.32,"n":263,"o":151.69,"t":"2026-10-12T13:00:00Z","v":21513,"vw":151.607642},{"c":151.69,"h":151.71,"l":151.21,"n":269,"o":151.62,"t":"2026-10-12T13:15:00Z","v":22521,"vw":151.395898},{"c":151.79,"h":151.88,"l":151.53,"n":2343,"o":151.6,"t":"2026-10-12T13:30:00Z","v":422137,"vw":151.72068},{"c":151.9,"h":152.24,"l":151.385,"n":2449,"o":151.78,"t":"2026-10-12T13:45:00Z","v":206366,"vw":151.794933},{"c":151.66,"h":152.005,"l":151.55,"n":944,"o":151.88,"t":"2026-10-12T14:00:00Z","v":66481,"vw":151.762392},{"c":152.004,"h":152.112,"l":151.66,"n":953,"o":151.68,"t":"2026-10-12T14:15:00Z","v":80874,"vw":151.961679},{"c":151.9,"h":152.2,"l":151.8596,"n":877,"o":152.05,"t":"2026-10-12T14:30:00Z","v":72237,"vw":152.044413},{"c":151.92,"h":152.135,"l":151.7301,"n":507,"o":151.83,"t":"2026-10-12T14:45:00Z","v":42210,"vw":151.957576},{"c":151.5735,"h":151.96,"l":151.5,"n":613,"o":151.92,"t":"2026-10-12T15:00:00Z","v":36603,"vw":151.701368},{"c":151.98,"h":151.98,"l":151.4,"n":615,"o":151.56,"t":"2026-10-12T15:15:00Z","v":52460,"vw":151.746179},{"c":151.66,"h":152.105,"l":151.66,"n":863,"o":151.97,"t":"2026-10-12T15:30:00Z","v":58775,"vw":151.932157},{"c":151.89,"h":152.01,"l":151.4846,"n":583,"o":151.68,"t":"2026-10-12T15:45:00Z","v":33630,"vw":151.793291},{"c":151.91,"h":152.07,"l":151.76,"n":509,"o":151.89,"t":"2026-10-12T16:00:00Z","v":38156,"vw":151.924211},{"c":151.765,"h":151.88,"l":151.45,"n":514,"o":151.88,"t":"2026-10-12T16:15:00Z","v":44109,"vw":151.61509},{"c":151.83,"h":151.83,"l":151.59,"n":369,"o":151.77,"t":"2026-10-12T16:30:00Z","v":28150,"vw":151.7348},{"c":151.8601,"h":152.03,"l":151.74,"n":414,"o":151.74,"t":"2026-10-12T16:45:00Z","v":50026,"vw":151.907767},{"c":151.98,"h":152.18,"l":151.6704,"n":415,"o":151.84,"t":"2026-10-12T17:00:00Z","v":30815,"vw":151.945486},{"c":151.8,"h":151.96,"l":151.72,"n":403,"o":151.96,"t":"2026-10-12T17:15:00Z","v":37676,"vw":151.82799},{"c":151.93,"h":152.07,"l":151.7,"n":410,"o":151.94,"t":"2026-10-12T17:30:00Z","v":31172,"vw":151.841557},{"c":151.96,"h":152.046,"l":151.85,"n":359,"o":151.935,"t":"2026-10-12T17:45:00Z","v":24959,"vw":151.942893},{"c":152.19,"h":152.52,"l":151.945,"n":1483,"o":151.96,"t":"2026-10-12T18:00:00Z","v":187639,"vw":152.183732},{"c":151.785,"h":152.65,"l":151.51,"n":1360,"o":152.141,"t":"2026-10-12T18:15:00Z","v":140900,"vw":152.072602},{"c":151.495,"h":151.915,"l":151.44,"n":666,"o":151.76,"t":"2026-10-12T18:30:00Z","v":64947,"vw":151.6441},{"c":151.62,"h":151.63,"l":151.4376,"n":352,"o":151.5,"t":"2026-10-12T18:45:00Z","v":32552,"vw":151.495067},{"c":151.53,"h":151.6,"l":151.45,"n":414,"o":151.56,"t":"2026-10-12T19:00:00Z","v":55061,"vw":151.538913},{"c":151.475,"h":151.6,"l":151.31,"n":341,"o":151.55,"t":"2026-10-12T19:15:00Z","v":24426,"vw":151.456561},{"c":151.165,"h":151.51,"l":151.13,"n":581,"o":151.45,"t":"2026-10-12T19:30:00Z","v":66078,"vw":151.317176},{"c":151.05,"h":151.21,"l":150.92,"n":1718,"o":151.16,"t":"2026-10-12T19:45:00Z","v":161360,"vw":151.065128},{"c":150.91,"h":151.09,"l":150.84,"n":217,"o":151.03,"t":"2026-10-12T20:00:00Z","v":63967,"vw":150.984461},{"c":150.92,"h":150.93,"l":150.83,"n":48,"o":150.9,"t":"2026-10-12T20:15:00Z","v":4769,"vw":150.901367},{"c":150.8069,"h":150.95,"l":150.8069,"n":9,"o":150.95,"t":"2026-10-12T20:30:00Z","v":346,"vw":150.853665},{"c":150.75,"h":150.92,"l":150.75,"n":25,"o":150.78,"t":"2026-10-12T20:45:00Z","v":1434,"vw":150.78431},{"c":150.94,"h":151.1,"l":150.926,"n":7,"o":151.1,"t":"2026-10-12T21:00:00Z","v":400,"vw":150.988667},{"c":150.87,"h":150.89,"l":150.8,"n":21,"o":150.8,"t":"2026-10-12T21:15:00Z","v":2642,"vw":150.849284},{"c":150.95,"h":150.95,"l":150.95,"n":2,"o":150.95,"t":"2026-10-12T21:30:00Z","v":101,"vw":150.95},{"c":150.9,"h":151.1,"l":150.9,"n":16,"o":150.95,"t":"2026-10-12T21:45:00Z","v":829,"vw":150.947143},{"c":151.03,"h":151.03,"l":150.85,"n":22,"o":150.91,"t":"2026-10-12T22:00:00Z","v":3517,"vw":150.880576},{"c":151,"h":151.09,"l":150.99,"n":9,"o":151,"t":"2026-10-12T22:15:00Z","v":1661,"vw":151.035134},{"c":151.08,"h":151.1,"l":150.95,"n":17,"o":150.95,"t":"2026-10-12T22:30:00Z","v":971,"vw":151.063205},{"c":151.2,"h":151.3,"l":151.07,"n":20,"o":151.08,"t":"2026-10-12T22:45:00Z","v":7300,"vw":151.086976},{"c":151.2592,"h":151.28,"l":151.2,"n":15,"o":151.2,"t":"2026-10-12T23:00:00Z","v":1485,"vw":151.248755},{"c":150.96,"h":151.11,"l":150.96,"n":21,"o":151.11,"t":"2026-10-12T23:15:00Z","v":1379,"vw":151.071683},{"c":150.9,"h":151.09,"l":150.9,"n":18,"o":151.09,"t":"2026-10-12T23:30:00Z","v":7615,"vw":151.062825},{"c":150.8099,"h":150.81,"l":150.72,"n":25,"o":150.81,"t":"2026-10-12T23:45:00Z","v":3587,"vw":150.738987},{"c":148.88,"h":150.19,"l":148.88,"n":598,"o":149.12,"t":"2026-10-13T08:00:00Z","v":35014,"vw":149.499},{"c":149.23,"h":149.31,"l":149.1,"n":19,"o":149.1,"t":"2026-10-13T08:15:00Z","v":1241,"vw":149.203966},{"c":149.15,"h":149.15,"l":148.72,"n":79,"o":148.88,"t":"2026-10-13T08:30:00Z","v":4856,"vw":148.858096},{"c":149.15,"h":149.25,"l":148.95,"n":27,"o":149.1,"t":"2026-10-13T08:45:00Z","v":2300,"vw":149.09886},{"c":148.98,"h":149.3,"l":148.98,"n":31,"o":149.3,"t":"2026-10-13T09:00:00Z","v":2081,"vw":149.088094},{"c":149.09,"h":149.1,"l":148.82,"n":42,"o":148.87,"t":"2026-10-13T09:15:00Z","v":2535,"vw":148.991051},{"c":148.93,"h":149.1,"l":148.93,"n":93,"o":149.06,"t":"2026-10-13T09:30:00Z","v":22146,"vw":149.009211},{"c":148.66,"h":149.08,"l":148.62,"n":72,"o":149.08,"t":"2026-10-13T09:45:00Z","v":3640,"vw":148.79653},{"c":148.6683,"h":148.6683,"l":148.54,"n":62,"o":148.66,"t":"2026-10-13T10:00:00Z","v":4503,"vw":148.620638},{"c":148.8,"h":149.07,"l":148.72,"n":54,"o":148.74,"t":"2026-10-13T10:15:00Z","v":2671,"vw":148.900044},{"c":148.78,"h":148.87,"l":148.68,"n":22,"o":148.87,"t":"2026-10-13T10:30:00Z","v":1154,"vw":148.804949},{"c":148.68,"h":148.7586,"l":148.6,"n":29,"o":148.7586,"t":"2026-10-13T10:45:00Z","v":2723,"vw":148.714258},{"c":148.6874,"h":148.75,"l":148.47,"n":131,"o":148.62,"t":"2026-10-13T11:00:00Z","v":13638,"vw":148.609593},{"c":148.98,"h":149.04,"l":148.71,"n":120,"o":148.71,"t":"2026-10-13T11:15:00Z","v":5360,"vw":148.856408},{"c":149.22,"h":149.32,"l":148.89,"n":215,"o":149,"t":"2026-10-13T11:30:00Z","v":21479,"vw":148.945291},{"c":149.67,"h":149.79,"l":149.27,"n":151,"o":149.27,"t":"2026-10-13T11:45:00Z","v":8808,"vw":149.622038},{"c":149.33,"h":149.8,"l":149.2,"n":262,"o":149.455,"t":"2026-10-13T12:00:00Z","v":14469,"vw":149.38322},{"c":149.3,"h":149.4,"l":149.16,"n":182,"o":149.26,"t":"2026-10-13T12:15:00Z","v":13883,"vw":149.232554},{"c":149.67,"h":149.67,"l":149,"n":570,"o":149.3876,"t":"2026-10-13T12:30:00Z","v":55093,"vw":149.483525},{"c":149.87,"h":149.88,"l":149.6,"n":384,"o":149.68,"t":"2026-10-13T12:45:00Z","v":29352,"vw":149.703242},{"c":150.5,"h":150.5891,"l":149.8,"n":439,"o":149.8,"t":"2026-10-13T13:00:00Z","v":24480,"vw":150.26823},{"c":150.07,"h":150.6,"l":150.07,"n":260,"o":150.6,"t":"2026-10-13T13:15:00Z","v":17270,"vw":150.26873},{"c":150.35,"h":150.5095,"l":149.84,"n":1437,"o":150.1,"t":"2026-10-13T13:30:00Z","v":145378,"vw":150.193707},{"c":151.02,"h":151.07,"l":150.26,"n":2630,"o":150.35,"t":"2026-10-13T13:45:00Z","v":206773,"vw":150.735047},{"c":151.59,"h":151.59,"l":150.98,"n":1048,"o":151.03,"t":"2026-10-13T14:00:00Z","v":104373,"vw":151.289259},{"c":151.61,"h":151.66,"l":151.33,"n":598,"o":151.53,"t":"2026-10-13T14:15:00Z","v":71580,"vw":151.512688},{"c":151.6975,"h":151.7,"l":151.32,"n":636,"o":151.58,"t":"2026-10-13T14:30:00Z","v":101999,"vw":151.521629},{"c":151.78,"h":151.8995,"l":151.3,"n":879,"o":151.68,"t":"2026-10-13T14:45:00Z","v":99940,"vw":151.627939},{"c":151.78,"h":151.96,"l":151.68,"n":400,"o":151.814,"t":"2026-10-13T15:00:00Z","v":42626,"vw":151.772452},{"c":152.31,"h":152.495,"l":151.55,"n":1117,"o":151.74,"t":"2026-10-13T15:15:00Z","v":158508,"vw":152.064267},{"c":152.36,"h":152.51,"l":152.08,"n":677,"o":152.29,"t":"2026-10-13T15:30:00Z","v":71239,"vw":152.302139},{"c":152.25,"h":152.46,"l":152.2,"n":946,"o":152.39,"t":"2026-10-13T15:45:00Z","v":93950,"vw":152.351528},{"c":151.955,"h":152.19,"l":151.72,"n":1861,"o":152.19,"t":"2026-10-13T16:00:00Z","v":192443,"vw":151.921067},{"c":151.965,"h":152.06,"l":151.74,"n":284,"o":151.87,"t":"2026-10-13T16:15:00Z","v":20937,"vw":151.864442},{"c":152.37,"h":152.6473,"l":151.86,"n":573,"o":151.92,"t":"2026-10-13T16:30:00Z","v":49955,"vw":152.358796},{"c":152.78,"h":152.83,"l":152.26,"n":2028,"o":152.3,"t":"2026-10-13T16:45:00Z","v":293146,"vw":152.685611},{"c":152.52,"h":152.98,"l":152.38,"n":1233,"o":152.8,"t":"2026-10-13T17:00:00Z","v":141919,"vw":152.626473},{"c":152.2291,"h":152.575,"l":152.21,"n":432,"o":152.53,"t":"2026-10-13T17:15:00Z","v":30960,"vw":152.3903},{"c":151.93,"h":152.28,"l":151.83,"n":961,"o":152.16,"t":"2026-10-13T17:30:00Z","v":141611,"vw":152.030021},{"c":152.31,"h":152.42,"l":151.93,"n":2480,"o":151.93,"t":"2026-10-13T17:45:00Z","v":279952,"vw":152.169808},{"c":152.44,"h":152.5,"l":152.15,"n":776,"o":152.32,"t":"2026-10-13T18:00:00Z","v":65843,"vw":152.356851},{"c":152.15,"h":152.62,"l":152.15,"n":693,"o":152.44,"t":"2026-10-13T18:15:00Z","v":51154,"vw":152.451203},{"c":152.2806,"h":152.47,"l":152.07,"n":1626,"o":152.1243,"t":"2026-10-13T18:30:00Z","v":153015,"vw":152.303011},{"c":152.3499,"h":152.38,"l":152.14,"n":568,"o":152.275,"t":"2026-10-13T18:45:00Z","v":68843,"vw":152.304779},{"c":152.56,"h":152.66,"l":152.27,"n":547,"o":152.34,"t":"2026-10-13T19:00:00Z","v":55779,"vw":152.500231},{"c":152.6699,"h":152.72,"l":152.535,"n":568,"o":152.54,"t":"2026-10-13T19:15:00Z","v":39286,"vw":152.619966},{"c":152.99,"h":153.809,"l":152.57,"n":3667,"o":152.64,"t":"2026-10-13T19:30:00Z","v":259848,"vw":153.053234},{"c":153.1,"h":153.11,"l":152.7463,"n":2910,"o":152.98,"t":"2026-10-13T19:45:00Z","v":237307,"vw":153.006467},{"c":153.17,"h":153.2,"l":153.01,"n":176,"o":153.09,"t":"2026-10-13T20:00:00Z","v":118226,"vw":153.09865},{"c":153.4,"h":153.7,"l":153.11,"n":243,"o":153.11,"t":"2026-10-13T20:15:00Z","v":19308,"vw":153.532259},{"c":153.509,"h":153.509,"l":153.4,"n":45,"o":153.4,"t":"2026-10-13T20:30:00Z","v":5196,"vw":153.435196},{"c":153.28,"h":153.54,"l":153.28,"n":44,"o":153.49,"t":"2026-10-13T20:45:00Z","v":2184,"vw":153.42932},{"c":153,"h":153.25,"l":153,"n":35,"o":153.1013,"t":"2026-10-13T21:00:00Z","v":6382,"vw":153.028418},{"c":152.94,"h":153.15,"l":152.79,"n":17,"o":152.99,"t":"2026-10-13T21:15:00Z","v":1473,"vw":152.962412},{"c":153.1,"h":153.1,"l":152.7671,"n":20,"o":152.8,"t":"2026-10-13T21:30:00Z","v":2692,"vw":152.864608},{"c":152.8286,"h":153.1149,"l":152.8286,"n":8,"o":153.09,"t":"2026-10-13T21:45:00Z","v":826,"vw":153.032473},{"c":153.2,"h":153.25,"l":153,"n":26,"o":153.15,"t":"2026-10-13T22:00:00Z","v":5114,"vw":153.141144},{"c":153.18,"h":153.2138,"l":153.06,"n":12,"o":153.06,"t":"2026-10-13T22:15:00Z","v":1353,"vw":153.170438},{"c":153.246,"h":153.2538,"l":153,"n":14,"o":153,"t":"2026-10-13T22:30:00Z","v":1647,"vw":153.128457},{"c":153.1,"h":153.1,"l":153.1,"n":1,"o":153.1,"t":"2026-10-13T22:45:00Z","v":265,"vw":153.1},{"c":152.94,"h":153.04,"l":152.94,"n":14,"o":153.04,"t":"2026-10-13T23:00:00Z","v":609,"vw":152.9925},{"c":153.04,"h":153.0814,"l":153.02,"n":13,"o":153.0814,"t":"2026-10-13T23:15:00Z","v":1673,"vw":153.052118},{"c":153.33,"h":153.33,"l":153.02,"n":23,"o":153.02,"t":"2026-10-13T23:30:00Z","v":1428,"vw":153.171873},{"c":153.5,"h":153.5,"l":153.16,"n":35,"o":153.41,"t":"2026-10-13T23:45:00Z","v":7258,"vw":153.277146},{"c":152.14,"h":153.29,"l":152.14,"n":410,"o":152.47,"t":"2026-10-14T08:00:00Z","v":25021,"vw":152.783668},{"c":152.4,"h":152.48,"l":152.2539,"n":54,"o":152.2539,"t":"2026-10-14T08:15:00Z","v":5126,"vw":152.384767},{"c":152.83,"h":152.83,"l":152.37,"n":42,"o":152.42,"t":"2026-10-14T08:30:00Z","v":3050,"vw":152.570188},{"c":152.68,"h":153.03,"l":152.68,"n":39,"o":153.03,"t":"2026-10-14T08:45:00Z","v":2114,"vw":152.881867},{"c":152.21,"h":152.78,"l":152.11,"n":263,"o":152.78,"t":"2026-10-14T09:00:00Z","v":25230,"vw":152.582398},{"c":153.04,"h":153.05,"l":152.21,"n":74,"o":152.44,"t":"2026-10-14T09:15:00Z","v":5464,"vw":152.743596},{"c":153.3,"h":153.4,"l":153.15,"n":100,"o":153.2,"t":"2026-10-14T09:30:00Z","v":2670,"vw":153.283983},{"c":153.54,"h":153.6,"l":153.06,"n":59,"o":153.21,"t":"2026-10-14T09:45:00Z","v":4974,"vw":153.422625},{"c":154.08,"h":154.15,"l":153.7,"n":201,"o":153.78,"t":"2026-10-14T10:00:00Z","v":14774,"vw":153.94778},{"c":153.9,"h":154.1,"l":153.9,"n":76,"o":154.07,"t":"2026-10-14T10:15:00Z","v":6401,"vw":154.021913},{"c":154.2292,"h":154.35,"l":154.0994,"n":106,"o":154.0994,"t":"2026-10-14T10:30:00Z","v":6718,"vw":154.231305},{"c":154.24,"h":154.3,"l":154,"n":162,"o":154,"t":"2026-10-14T10:45:00Z","v":10128,"vw":154.150045},{"c":154.65,"h":154.8,"l":154.1623,"n":669,"o":154.201,"t":"2026-10-14T11:00:00Z","v":91416,"vw":154.552968},{"c":154.86,"h":154.95,"l":154.42,"n":206,"o":154.68,"t":"2026-10-14T11:15:00Z","v":14290,"vw":154.702527},{"c":154.81,"h":154.93,"l":154.78,"n":144,"o":154.8508,"t":"2026-10-14T11:30:00Z","v":11128,"vw":154.874153},{"c":154.84,"h":155.0415,"l":154.71,"n":232,"o":154.78,"t":"2026-10-14T11:45:00Z","v":12955,"vw":154.905572},{"c":154.37,"h":154.85,"l":154.22,"n":399,"o":154.8,"t":"2026-10-14T12:00:00Z","v":27838,"vw":154.582848},{"c":153.84,"h":154.5,"l":153.83,"n":353,"o":154.22,"t":"2026-10-14T12:15:00Z","v":30064,"vw":154.199741},{"c":154.4939,"h":154.67,"l":153.96,"n":430,"o":154.2,"t":"2026-10-14T12:30:00Z","v":46668,"vw":154.276581},{"c":154.56,"h":154.66,"l":154.27,"n":193,"o":154.4999,"t":"2026-10-14T12:45:00Z","v":9383,"vw":154.463672},{"c":153.84,"h":154.6238,"l":153.84,"n":430,"o":154.6238,"t":"2026-10-14T13:00:00Z","v":21423,"vw":154.215087},{"c":154.1,"h":154.28,"l":153.84,"n":267,"o":153.84,"t":"2026-10-14T13:15:00Z","v":12306,"vw":154.080794},{"c":153.98,"h":154.33,"l":153.88,"n":2682,"o":154.09,"t":"2026-10-14T13:30:00Z","v":296543,"vw":154.128448},{"c":153.85,"h":154.24,"l":153.68,"n":1740,"o":153.96,"t":"2026-10-14T13:45:00Z","v":135814,"vw":153.978847},{"c":153.7882,"h":154.11,"l":153.685,"n":1899,"o":153.82,"t":"2026-10-14T14:00:00Z","v":170224,"vw":153.929851},{"c":153.72,"h":154.17,"l":153.72,"n":911,"o":153.77,"t":"2026-10-14T14:15:00Z","v":141542,"vw":153.835778},{"c":153.17,"h":153.91,"l":153,"n":1346,"o":153.72,"t":"2026-10-14T14:30:00Z","v":133910,"vw":153.512778},{"c":153.39,"h":153.55,"l":153.04,"n":1068,"o":153.17,"t":"2026-10-14T14:45:00Z","v":169516,"vw":153.240195},{"c":153.56,"h":154.227,"l":153.448,"n":1433,"o":153.448,"t":"2026-10-14T15:00:00Z","v":148503,"vw":153.894284},{"c":153.48,"h":153.54,"l":152.98,"n":783,"o":153.54,"t":"2026-10-14T15:15:00Z","v":65090,"vw":153.270661},{"c":153.24,"h":153.43,"l":152.9637,"n":581,"o":153.39,"t":"2026-10-14T15:30:00Z","v":61985,"vw":153.174783},{"c":153.665,"h":153.86,"l":153.14,"n":582,"o":153.185,"t":"2026-10-14T15:45:00Z","v":40228,"vw":153.466398},{"c":153.91,"h":154.126,"l":153.69,"n":575,"o":153.69,"t":"2026-10-14T16:00:00Z","v":54466,"vw":153.880705},{"c":153.84,"h":154.03,"l":153.73,"n":612,"o":153.93,"t":"2026-10-14T16:15:00Z","v":65773,"vw":153.918433},{"c":154.345,"h":154.62,"l":153.84,"n":1026,"o":153.84,"t":"2026-10-14T16:30:00Z","v":62970,"vw":154.27503},{"c":154.51,"h":154.6695,"l":154.33,"n":1002,"o":154.34,"t":"2026-10-14T16:45:00Z","v":78182,"vw":154.504013},{"c":154.43,"h":154.8,"l":154.3501,"n":1058,"o":154.54,"t":"2026-10-14T17:00:00Z","v":124151,"vw":154.47358},{"c":154.18,"h":154.49,"l":154.03,"n":711,"o":154.43,"t":"2026-10-14T17:15:00Z","v":58040,"vw":154.280099},{"c":154.58,"h":154.65,"l":154.13,"n":726,"o":154.185,"t":"2026-10-14T17:30:00Z","v":63130,"vw":154.408817},{"c":154.15,"h":154.8227,"l":154.15,"n":727,"o":154.5139,"t":"2026-10-14T17:45:00Z","v":58374,"vw":154.578276},{"c":153.88,"h":154.28,"l":153.7104,"n":695,"o":154.11,"t":"2026-10-14T18:00:00Z","v":56693,"vw":153.980575},{"c":153.49,"h":153.95,"l":153.32,"n":820,"o":153.86,"t":"2026-10-14T18:15:00Z","v":56667,"vw":153.653171},{"c":153.36,"h":153.67,"l":153.29,"n":533,"o":153.48,"t":"2026-10-14T18:30:00Z","v":54978,"vw":153.468268},{"c":153.56,"h":153.63,"l":153.36,"n":805,"o":153.36,"t":"2026-10-14T18:45:00Z","v":63278,"vw":153.483241},{"c":153.49,"h":153.61,"l":153.39,"n":486,"o":153.56,"t":"2026-10-14T19:00:00Z","v":33046,"vw":153.509812},{"c":153.565,"h":153.62,"l":153.39,"n":399,"o":153.51,"t":"2026-10-14T19:15:00Z","v":25300,"vw":153.52209},{"c":153.61,"h":153.7,"l":153.46,"n":946,"o":153.53,"t":"2026-10-14T19:30:00Z","v":78426,"vw":153.549836},{"c":153.63,"h":153.73,"l":153.46,"n":1718,"o":153.61,"t":"2026-10-14T19:45:00Z","v":129794,"vw":153.587268},{"c":153.54,"h":153.5953,"l":153.41,"n":67,"o":153.56,"t":"2026-10-14T20:00:00Z","v":43817,"vw":153.554967},{"c":153.43,"h":153.5095,"l":153.3959,"n":24,"o":153.49,"t":"2026-10-14T20:15:00Z","v":2031,"vw":153.442306},{"c":153.49,"h":153.53,"l":153.3,"n":42,"o":153.3,"t":"2026-10-14T20:30:00Z","v":1597,"vw":153.442517},{"c":153.5954,"h":153.69,"l":153.5,"n":29,"o":153.5,"t":"2026-10-14T20:45:00Z","v":3220,"vw":153.544391},{"c":153.7,"h":153.7,"l":153.18,"n":31,"o":153.18,"t":"2026-10-14T21:00:00Z","v":6062,"vw":153.446581},{"c":153.63,"h":153.63,"l":153.56,"n":10,"o":153.56,"t":"2026-10-14T21:15:00Z","v":1779,"vw":153.623243},{"c":153.66,"h":153.66,"l":153.66,"n":1,"o":153.66,"t":"2026-10-14T21:30:00Z","v":1300,"vw":153.66},{"c":153.61,"h":153.7,"l":153.61,"n":13,"o":153.65,"t":"2026-10-14T21:45:00Z","v":2532,"vw":153.685862},{"c":153.53,"h":153.95,"l":153.38,"n":106,"o":153.7,"t":"2026-10-14T22:00:00Z","v":15989,"vw":153.460635},{"c":153.38,"h":153.51,"l":153.38,"n":44,"o":153.51,"t":"2026-10-14T22:15:00Z","v":8222,"vw":153.435589},{"c":153.46,"h":153.5,"l":153.39,"n":24,"o":153.39,"t":"2026-10-14T22:30:00Z","v":2072,"vw":153.448529},{"c":153.2645,"h":153.95,"l":153.23,"n":19,"o":153.45,"t":"2026-10-14T22:45:00Z","v":1622,"vw":153.339362},{"c":153.53,"h":153.53,"l":152.71,"n":67,"o":153.178,"t":"2026-10-14T23:00:00Z","v":3263,"vw":153.007029},{"c":153.11,"h":153.11,"l":153,"n":58,"o":153.01,"t":"2026-10-14T23:15:00Z","v":23953,"vw":153.082945},{"c":153.0891,"h":153.0891,"l":152.93,"n":37,"o":153.0757,"t":"2026-10-14T23:30:00Z","v":17127,"vw":153.021753},{"c":153.1,"h":153.5564,"l":152.8,"n":42,"o":152.93,"t":"2026-10-14T23:45:00Z","v":17538,"vw":152.992708},{"c":151.9018,"h":152.61,"l":151.24,"n":748,"o":152.34,"t":"2026-10-15T08:00:00Z","v":147236,"vw":151.723539},{"c":152.34,"h":152.39,"l":151.9,"n":691,"o":152.1,"t":"2026-10-15T08:15:00Z","v":98866,"vw":152.159499},{"c":152.88,"h":152.99,"l":152.4,"n":129,"o":152.56,"t":"2026-10-15T08:30:00Z","v":9496,"vw":152.746555},{"c":153.84,"h":153.91,"l":153,"n":302,"o":153,"t":"2026-10-15T08:45:00Z","v":17167,"vw":153.397518},{"c":153.23,"h":153.95,"l":153.23,"n":114,"o":153.95,"t":"2026-10-15T09:00:00Z","v":8279,"vw":153.456265},{"c":153.39,"h":153.42,"l":153.26,"n":33,"o":153.3,"t":"2026-10-15T09:15:00Z","v":2527,"vw":153.347065},{"c":153.1,"h":153.39,"l":153.1,"n":67,"o":153.39,"t":"2026-10-15T09:30:00Z","v":6801,"vw":153.238919},{"c":152.56,"h":153.11,"l":152.51,"n":278,"o":153.11,"t":"2026-10-15T09:45:00Z","v":25202,"vw":152.837591},{"c":153.09,"h":153.09,"l":152.59,"n":170,"o":152.59,"t":"2026-10-15T10:00:00Z","v":21791,"vw":153.082599},{"c":153.04,"h":153.07,"l":152.97,"n":25,"o":152.98,"t":"2026-10-15T10:15:00Z","v":2323,"vw":153.051289},{"c":153.53,"h":153.57,"l":153.17,"n":57,"o":153.17,"t":"2026-10-15T10:30:00Z","v":4586,"vw":153.403745},{"c":153.39,"h":153.68,"l":153.39,"n":26,"o":153.65,"t":"2026-10-15T10:45:00Z","v":1875,"vw":153.489516},{"c":153.61,"h":153.64,"l":153.25,"n":71,"o":153.6202,"t":"2026-10-15T11:00:00Z","v":3286,"vw":153.411352},{"c":153.4692,"h":153.7,"l":153.42,"n":72,"o":153.64,"t":"2026-10-15T11:15:00Z","v":4152,"vw":153.536102},{"c":153.75,"h":153.8,"l":153.47,"n":91,"o":153.49,"t":"2026-10-15T11:30:00Z","v":4122,"vw":153.693441},{"c":153.968,"h":153.97,"l":153.55,"n":88,"o":153.63,"t":"2026-10-15T11:45:00Z","v":3460,"vw":153.888289},{"c":153.68,"h":153.93,"l":153.68,"n":78,"o":153.88,"t":"2026-10-15T12:00:00Z","v":4697,"vw":153.816139},{"c":153.35,"h":153.92,"l":153.09,"n":621,"o":153.6462,"t":"2026-10-15T12:15:00Z","v":49924,"vw":153.477546},{"c":153.87,"h":153.88,"l":152.87,"n":356,"o":153.49,"t":"2026-10-15T12:30:00Z","v":24260,"vw":153.371623},{"c":153.25,"h":153.89,"l":153.13,"n":197,"o":153.89,"t":"2026-10-15T12:45:00Z","v":27352,"vw":153.528448},{"c":154.11,"h":154.59,"l":153.61,"n":488,"o":153.62,"t":"2026-10-15T13:00:00Z","v":31017,"vw":154.060019},{"c":154.72,"h":154.91,"l":154.1332,"n":837,"o":154.1332,"t":"2026-10-15T13:15:00Z","v":170736,"vw":154.705995},{"c":154.63,"h":154.91,"l":154.075,"n":2706,"o":154.78,"t":"2026-10-15T13:30:00Z","v":335201,"vw":154.62236},{"c":154.34,"h":154.62,"l":153.8,"n":1546,"o":154.57,"t":"2026-10-15T13:45:00Z","v":173996,"vw":154.160912},{"c":155.44,"h":155.4758,"l":154.14,"n":2622,"o":154.22,"t":"2026-10-15T14:00:00Z","v":470979,"vw":155.048016},{"c":155.43,"h":155.77,"l":155.21,"n":2142,"o":155.46,"t":"2026-10-15T14:15:00Z","v":297636,"vw":155.465492},{"c":155.93,"h":155.93,"l":155.41,"n":1209,"o":155.41,"t":"2026-10-15T14:30:00Z","v":103433,"vw":155.616321},{"c":155.7054,"h":156.01,"l":155.57,"n":1112,"o":155.9362,"t":"2026-10-15T14:45:00Z","v":107743,"vw":155.808923},{"c":156.09,"h":156.09,"l":155.45,"n":1269,"o":155.715,"t":"2026-10-15T15:00:00Z","v":117413,"vw":155.738182},{"c":157.04,"h":157.04,"l":155.99,"n":2394,"o":156.1,"t":"2026-10-15T15:15:00Z","v":219454,"vw":156.775372},{"c":156.7244,"h":157.126,"l":156.56,"n":1843,"o":157,"t":"2026-10-15T15:30:00Z","v":181557,"vw":156.815613},{"c":157.41,"h":157.41,"l":156.665,"n":1414,"o":156.73,"t":"2026-10-15T15:45:00Z","v":101400,"vw":157.093137},{"c":157.8,"h":157.8,"l":157.0805,"n":2286,"o":157.26,"t":"2026-10-15T16:00:00Z","v":289113,"vw":157.373222},{"c":157.99,"h":158.09,"l":157.76,"n":2084,"o":157.815,"t":"2026-10-15T16:15:00Z","v":229405,"vw":157.960438},{"c":157.445,"h":158.1,"l":157.35,"n":1567,"o":157.87,"t":"2026-10-15T16:30:00Z","v":167573,"vw":157.676611},{"c":157.77,"h":157.85,"l":157.4,"n":743,"o":157.43,"t":"2026-10-15T16:45:00Z","v":98051,"vw":157.622974},{"c":157.71,"h":157.715,"l":157.59,"n":135,"o":157.71,"t":"2026-10-15T18:00:00Z","v":13436,"vw":157.690232},{"c":157.7276,"h":157.84,"l":157.535,"n":418,"o":157.71,"t":"2026-10-15T18:15:00Z","v":24960,"vw":157.707989},{"c":157.74,"h":157.829,"l":157.44,"n":401,"o":157.68,"t":"2026-10-15T18:30:00Z","v":31769,"vw":157.6678},{"c":157.5999,"h":157.795,"l":157.515,"n":322,"o":157.745,"t":"2026-10-15T18:45:00Z","v":22226,"vw":157.652625},{"c":157.49,"h":157.67,"l":157.47,"n":478,"o":157.5654,"t":"2026-10-15T19:00:00Z","v":44619,"vw":157.590969},{"c":157.39,"h":157.55,"l":157.15,"n":676,"o":157.505,"t":"2026-10-15T19:15:00Z","v":64835,"vw":157.362943},{"c":157.44,"h":157.57,"l":157.13,"n":870,"o":157.3,"t":"2026-10-15T19:30:00Z","v":108774,"vw":157.347854},{"c":157.31,"h":157.48,"l":157.26,"n":1987,"o":157.44,"t":"2026-10-15T19:45:00Z","v":182688,"vw":157.33877},{"c":157.3,"h":157.3738,"l":157.26,"n":54,"o":157.31,"t":"2026-10-15T20:00:00Z","v":66021,"vw":157.309198}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-21","2026-10-23","2026-10-28","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":0.1797761194029851,"strike":162.38805970149255,"iv":0.46563432835820895,"gamma":0.04571641791044776,"theta":-0.3358149253731343,"vega":0.014402985074626867,"rho":0.00041953740498005583,"breakevenPct":3.348910248503187},{"delta":0.15,"premium":0.28208333333333335,"strike":161.22916666666666,"iv":0.44511875,"gamma":0.06344166666666666,"theta":-0.427425,"vega":0.019114583333333334,"rho":0.0006298964530937728,"breakevenPct":2.6772091544818797},{"delta":0.2,"premium":0.39799132947976884,"strike":160.4364161849711,"iv":0.43550780346820805,"gamma":0.0775699421965318,"theta":-0.500842196531792,"vega":0.02286156069364162,"rho":0.0008405958644708612,"breakevenPct":2.246921496790119},{"delta":0.25,"premium":0.5295253164556962,"strike":159.79113924050634,"iv":0.43233227848101263,"gamma":0.08860759493670886,"theta":-0.5659537974683545,"vega":0.02596075949367089,"rho":0.001051170753356114,"breakevenPct":1.9203207609421562},{"delta":0.3,"premium":0.6798417721518987,"strike":159.26371308016877,"iv":0.4354440928270042,"gamma":0.09620253164556962,"theta":-0.6239179324894515,"vega":0.028386919831223628,"rho":0.0012614465789937256,"breakevenPct":1.6805815971523586},{"delta":0.35,"premium":0.8327393879565645,"strike":158.75320829220138,"iv":0.4329772951628825,"gamma":0.10325765054294175,"theta":-0.661118163869694,"vega":0.03026633761105627,"rho":0.0014718033887641843,"breakevenPct":1.4532407375447745},{"delta":0.4,"premium":0.9882181638696941,"strike":158.25962487660414,"iv":0.4249318854886476,"gamma":0.10977295162882528,"theta":-0.677554491609082,"vega":0.03159901283316881,"rho":0.0016822411826674898,"breakevenPct":1.238298182119404},{"delta":0.45,"premium":1.1298916967509025,"strike":157.7861010830325,"iv":0.40987671480144405,"gamma":0.11713574007220216,"theta":-0.673579963898917,"vega":0.03251389891696751,"rho":0.0018929591672910606,"breakevenPct":1.0273317099703634},{"delta":0.5,"premium":1.326140651801029,"strike":157.34305317324186,"iv":0.40673156089193824,"gamma":0.11904133790737564,"theta":-0.6746861063464836,"vega":0.03276861063464837,"rho":0.0021026149364987688,"breakevenPct":0.8704347266642591},{"delta":0.55,"premium":1.6341781450872361,"strike":156.90817263544537,"iv":0.43161019283746554,"gamma":0.11100211202938474,"theta":-0.7100697887970615,"vega":0.0324979797979798,"rho":0.002310024421819684,"breakevenPct":0.78979706327565},{"delta":0.6,"premium":1.9050688705234156,"strike":156.44903581267218,"iv":0.43216115702479335,"gamma":0.10751267217630854,"theta":-0.6904187327823692,"vega":0.03148787878787879,"rho":0.0025179632363295547,"breakevenPct":0.6701237655407373},{"delta":0.65,"premium":2.177435387673956,"strike":155.98906560636183,"iv":0.43265298210735587,"gamma":0.10394801192842942,"theta":-0.6701295228628231,"vega":0.030452982107355864,"rho":0.0027258629489971807,"breakevenPct":0.5508588646126901},{"delta":0.7,"premium":2.5154075546719676,"strike":155.49204771371768,"iv":0.4305158051689861,"gamma":0.09703946322067596,"theta":-0.6214714711729623,"vega":0.02831580516898609,"rho":0.0029320244070413686,"breakevenPct":0.44974905809894583},{"delta":0.75,"premium":2.857207578253706,"strike":154.99176276771004,"iv":0.4287410214168039,"gamma":0.09003443163097201,"theta":-0.5730067545304778,"vega":0.026167874794069197,"rho":0.003138091084058782,"breakevenPct":0.3489957698434451},{"delta":0.8,"premium":3.5779654036243818,"strike":154.168039538715,"iv":0.46284316309719936,"gamma":0.07347759472817134,"theta":-0.5436822075782537,"vega":0.022955354200988466,"rho":0.0033347744394255046,"breakevenPct":0.283537789154073},{"delta":0.85,"premium":7.890731828242906,"strike":149.93067917860208,"iv":0.8550520557961031,"gamma":0.038953850537563964,"theta":-0.7755798530443953,"vega":0.019020678973274033,"rho":0.0034335926929973124,"breakevenPct":0.33147552882706893},{"delta":0.9,"premium":14.240564740602982,"strike":143.63332422419538,"iv":1.3948855258845922,"gamma":0.015556425384534403,"theta":-1.020138316388502,"vega":0.014414499986200584,"rho":0.0034755692772301806,"breakevenPct":0.3648372312767708}],"put":[{"delta":0.1,"premium":0.191096256684492,"strike":152.32620320855614,"iv":0.4846417112299465,"gamma":0.04393636363636364,"theta":-0.3479187165775401,"vega":0.0144048128342246,"rho":-0.0004362345040045739,"breakevenPct":3.2834666548813467},{"delta":0.15,"premium":0.2987011884550085,"strike":153.45500848896435,"iv":0.45939592529711376,"gamma":0.06122614601018675,"theta":-0.4343758913412563,"vega":0.01907504244482173,"rho":-0.0006549079465855263,"breakevenPct":2.634261093128214},{"delta":0.2,"premium":0.416688500727802,"strike":154.26055312954875,"iv":0.4479298398835517,"gamma":0.07568078602620087,"theta":-0.5088486171761281,"vega":0.022946433770014554,"rho":-0.0008739926436860037,"breakevenPct":2.1971617108576282},{"delta":0.25,"premium":0.5331368267831149,"strike":154.98835516739447,"iv":0.4292981077147016,"gamma":0.08987292576419213,"theta":-0.5570291120815137,"vega":0.02614876273653566,"rho":-0.001093135287733372,"breakevenPct":1.808507094334809},{"delta":0.3,"premium":0.6867290192113245,"strike":155.4974721941355,"iv":0.42865176946410516,"gamma":0.0975123356926188,"theta":-0.6021745197168857,"vega":0.028339130434782606,"rho":-0.0013128536725506533,"breakevenPct":1.582490035013252},{"delta":0.35,"premium":0.8410684931506849,"strike":156.0027397260274,"iv":0.42828109589041097,"gamma":0.10502575342465753,"theta":-0.6470920547945206,"vega":0.03050602739726027,"rho":-0.0015325848971117068,"breakevenPct":1.3593952747128433},{"delta":0.4,"premium":1.0191506849315068,"strike":156.4593607305936,"iv":0.42513041095890414,"gamma":0.10931799086757991,"theta":-0.6624345205479452,"vega":0.03151059360730594,"rho":-0.0017528923277737095,"breakevenPct":1.1823203778371951},{"delta":0.45,"premium":1.1972328767123288,"strike":156.91598173515982,"iv":0.42197972602739725,"gamma":0.11361022831050228,"theta":-0.6777769863013698,"vega":0.0325151598173516,"rho":-0.001973199758435712,"breakevenPct":1.005245480961547},{"delta":0.5,"premium":1.377216494845361,"strike":157.35051546391753,"iv":0.4131979381443299,"gamma":0.11706391752577319,"theta":-0.6685422680412371,"vega":0.032770103092783505,"rho":-0.0021933485713265693,"breakevenPct":0.8434208715370892},{"delta":0.55,"premium":1.596569468267582,"strike":157.77958833619212,"iv":0.410091423670669,"gamma":0.11691389365351629,"theta":-0.6570253859348198,"vega":0.03252041166380789,"rho":-0.0024145371922081587,"breakevenPct":0.7100960788782461},{"delta":0.6,"premium":1.8781244019138756,"strike":158.23253588516747,"iv":0.41358574162679423,"gamma":0.11276076555023924,"theta":-0.642838086124402,"vega":0.031625645933014354,"rho":-0.00263713114647854,"breakevenPct":0.6011370100104407},{"delta":0.65,"premium":2.2034832535885167,"strike":158.71100478468898,"iv":0.4201407655502392,"gamma":0.10630143540669856,"theta":-0.6239864114832536,"vega":0.030238086124401913,"rho":-0.0028606042455218282,"breakevenPct":0.5038006795292667},{"delta":0.7,"premium":2.5805294117647053,"strike":159.23294117647058,"iv":0.42778047058823526,"gamma":0.09830023529411766,"theta":-0.5964105882352942,"vega":0.02844494117647059,"rho":-0.0030852780386545283,"breakevenPct":0.41168991436372293},{"delta":0.75,"premium":3.036411764705882,"strike":159.82117647058823,"iv":0.4370745882352941,"gamma":0.08794729411764707,"theta":-0.5555282352941177,"vega":0.026033176470588233,"rho":-0.0033117831934791606,"breakevenPct":0.3275494558917157},{"delta":0.8,"premium":4.347340425531916,"strike":161.2340425531915,"iv":0.49967702127659586,"gamma":0.0712255319148936,"theta":-0.5211340425531915,"vega":0.02246170212765957,"rho":-0.003561171616398412,"breakevenPct":0.2627449919519696},{"delta":0.85,"premium":6.031737588652481,"strike":163.00709219858155,"iv":0.5855635460992907,"gamma":0.05172198581560285,"theta":-0.48957375886524823,"vega":0.018383687943262412,"rho":-0.00382055502997968,"breakevenPct":0.20638613481941814},{"delta":0.9,"premium":7.71613475177305,"strike":164.78014184397162,"iv":0.6714500709219859,"gamma":0.032218439716312046,"theta":-0.45801347517730495,"vega":0.014305673758865246,"rho":-0.004079938443560948,"breakevenPct":0.15002727768686658}]},"raw":{"call":[{"delta":0.1,"premium":0.1797761194029851,"strike":162.38805970149255,"iv":0.46563432835820895,"gamma":0.04571641791044776,"theta":-0.3358149253731343,"vega":0.014402985074626867,"rho":0.00041953740498005583,"breakevenPct":3.348910248503187},{"delta":0.15,"premium":0.28208333333333335,"strike":161.22916666666666,"iv":0.44511875,"gamma":0.06344166666666666,"theta":-0.427425,"vega":0.019114583333333334,"rho":0.0006298964530937728,"breakevenPct":2.6772091544818797},{"delta":0.2,"premium":0.39799132947976884,"strike":160.4364161849711,"iv":0.43550780346820805,"gamma":0.0775699421965318,"theta":-0.500842196531792,"vega":0.02286156069364162,"rho":0.0008405958644708612,"breakevenPct":2.246921496790119},{"delta":0.25,"premium":0.5295253164556962,"strike":159.79113924050634,"iv":0.43233227848101263,"gamma":0.08860759493670886,"theta":-0.5659537974683545,"vega":0.02596075949367089,"rho":0.001051170753356114,"breakevenPct":1.9203207609421562},{"delta":0.3,"premium":0.6798417721518987,"strike":159.26371308016877,"iv":0.4354440928270042,"gamma":0.09620253164556962,"theta":-0.6239179324894515,"vega":0.028386919831223628,"rho":0.0012614465789937256,"breakevenPct":1.6805815971523586},{"delta":0.35,"premium":0.8327393879565645,"strike":158.75320829220138,"iv":0.4329772951628825,"gamma":0.10325765054294175,"theta":-0.661118163869694,"vega":0.03026633761105627,"rho":0.0014718033887641843,"breakevenPct":1.4532407375447745},{"delta":0.4,"premium":0.9882181638696941,"strike":158.25962487660414,"iv":0.4249318854886476,"gamma":0.10977295162882528,"theta":-0.677554491609082,"vega":0.03159901283316881,"rho":0.0016822411826674898,"breakevenPct":1.238298182119404},{"delta":0.45,"premium":1.1298916967509025,"strike":157.7861010830325,"iv":0.40987671480144405,"gamma":0.11713574007220216,"theta":-0.673579963898917,"vega":0.03251389891696751,"rho":0.0018929591672910606,"breakevenPct":1.0273317099703634},{"delta":0.5,"premium":1.326140651801029,"strike":157.34305317324186,"iv":0.40673156089193824,"gamma":0.11904133790737564,"theta":-0.6746861063464836,"vega":0.03276861063464837,"rho":0.0021026149364987688,"breakevenPct":0.8704347266642591},{"delta":0.55,"premium":1.6341781450872361,"strike":156.90817263544537,"iv":0.43161019283746554,"gamma":0.11100211202938474,"theta":-0.7100697887970615,"vega":0.0324979797979798,"rho":0.002310024421819684,"breakevenPct":0.78979706327565},{"delta":0.6,"premium":1.9050688705234156,"strike":156.44903581267218,"iv":0.43216115702479335,"gamma":0.10751267217630854,"theta":-0.6904187327823692,"vega":0.03148787878787879,"rho":0.0025179632363295547,"breakevenPct":0.6701237655407373},{"delta":0.65,"premium":2.177435387673956,"strike":155.98906560636183,"iv":0.43265298210735587,"gamma":0.10394801192842942,"theta":-0.6701295228628231,"vega":0.030452982107355864,"rho":0.0027258629489971807,"breakevenPct":0.5508588646126901},{"delta":0.7,"premium":2.5154075546719676,"strike":155.49204771371768,"iv":0.4305158051689861,"gamma":0.09703946322067596,"theta":-0.6214714711729623,"vega":0.02831580516898609,"rho":0.0029320244070413686,"breakevenPct":0.44974905809894583},{"delta":0.75,"premium":2.857207578253706,"strike":154.99176276771004,"iv":0.4287410214168039,"gamma":0.09003443163097201,"theta":-0.5730067545304778,"vega":0.026167874794069197,"rho":0.003138091084058782,"breakevenPct":0.3489957698434451},{"delta":0.8,"premium":3.5779654036243818,"strike":154.168039538715,"iv":0.46284316309719936,"gamma":0.07347759472817134,"theta":-0.5436822075782537,"vega":0.022955354200988466,"rho":0.0033347744394255046,"breakevenPct":0.283537789154073},{"delta":0.85,"premium":7.890731828242906,"strike":149.93067917860208,"iv":0.8550520557961031,"gamma":0.038953850537563964,"theta":-0.7755798530443953,"vega":0.019020678973274033,"rho":0.0034335926929973124,"breakevenPct":0.33147552882706893},{"delta":0.9,"premium":14.240564740602982,"strike":143.63332422419538,"iv":1.3948855258845922,"gamma":0.015556425384534403,"theta":-1.020138316388502,"vega":0.014414499986200584,"rho":0.0034755692772301806,"breakevenPct":0.3648372312767708}],"put":[{"delta":0.1,"premium":0.191096256684492,"strike":152.32620320855614,"iv":0.4846417112299465,"gamma":0.04393636363636364,"theta":-0.3479187165775401,"vega":0.0144048128342246,"rho":-0.0004362345040045739,"breakevenPct":3.2834666548813467},{"delta":0.15,"premium":0.2987011884550085,"strike":153.45500848896435,"iv":0.45939592529711376,"gamma":0.06122614601018675,"theta":-0.4343758913412563,"vega":0.01907504244482173,"rho":-0.0006549079465855263,"breakevenPct":2.634261093128214},{"delta":0.2,"premium":0.416688500727802,"strike":154.26055312954875,"iv":0.4479298398835517,"gamma":0.07568078602620087,"theta":-0.5088486171761281,"vega":0.022946433770014554,"rho":-0.0008739926436860037,"breakevenPct":2.1971617108576282},{"delta":0.25,"premium":0.5331368267831149,"strike":154.98835516739447,"iv":0.4292981077147016,"gamma":0.08987292576419213,"theta":-0.5570291120815137,"vega":0.02614876273653566,"rho":-0.001093135287733372,"breakevenPct":1.808507094334809},{"delta":0.3,"premium":0.6867290192113245,"strike":155.4974721941355,"iv":0.42865176946410516,"gamma":0.0975123356926188,"theta":-0.6021745197168857,"vega":0.028339130434782606,"rho":-0.0013128536725506533,"breakevenPct":1.582490035013252},{"delta":0.35,"premium":0.8410684931506849,"strike":156.0027397260274,"iv":0.42828109589041097,"gamma":0.10502575342465753,"theta":-0.6470920547945206,"vega":0.03050602739726027,"rho":-0.0015325848971117068,"breakevenPct":1.3593952747128433},{"delta":0.4,"premium":1.0191506849315068,"strike":156.4593607305936,"iv":0.42513041095890414,"gamma":0.10931799086757991,"theta":-0.6624345205479452,"vega":0.03151059360730594,"rho":-0.0017528923277737095,"breakevenPct":1.1823203778371951},{"delta":0.45,"premium":1.1972328767123288,"strike":156.91598173515982,"iv":0.42197972602739725,"gamma":0.11361022831050228,"theta":-0.6777769863013698,"vega":0.0325151598173516,"rho":-0.001973199758435712,"breakevenPct":1.005245480961547},{"delta":0.5,"premium":1.377216494845361,"strike":157.35051546391753,"iv":0.4131979381443299,"gamma":0.11706391752577319,"theta":-0.6685422680412371,"vega":0.032770103092783505,"rho":-0.0021933485713265693,"breakevenPct":0.8434208715370892},{"delta":0.55,"premium":1.596569468267582,"strike":157.77958833619212,"iv":0.410091423670669,"gamma":0.11691389365351629,"theta":-0.6570253859348198,"vega":0.03252041166380789,"rho":-0.0024145371922081587,"breakevenPct":0.7100960788782461},{"delta":0.6,"premium":1.8781244019138756,"strike":158.23253588516747,"iv":0.41358574162679423,"gamma":0.11276076555023924,"theta":-0.642838086124402,"vega":0.031625645933014354,"rho":-0.00263713114647854,"breakevenPct":0.6011370100104407},{"delta":0.65,"premium":2.2034832535885167,"strike":158.71100478468898,"iv":0.4201407655502392,"gamma":0.10630143540669856,"theta":-0.6239864114832536,"vega":0.030238086124401913,"rho":-0.0028606042455218282,"breakevenPct":0.5038006795292667},{"delta":0.7,"premium":2.5805294117647053,"strike":159.23294117647058,"iv":0.42778047058823526,"gamma":0.09830023529411766,"theta":-0.5964105882352942,"vega":0.02844494117647059,"rho":-0.0030852780386545283,"breakevenPct":0.41168991436372293},{"delta":0.75,"premium":3.036411764705882,"strike":159.82117647058823,"iv":0.4370745882352941,"gamma":0.08794729411764707,"theta":-0.5555282352941177,"vega":0.026033176470588233,"rho":-0.0033117831934791606,"breakevenPct":0.3275494558917157},{"delta":0.8,"premium":4.347340425531916,"strike":161.2340425531915,"iv":0.49967702127659586,"gamma":0.0712255319148936,"theta":-0.5211340425531915,"vega":0.02246170212765957,"rho":-0.003561171616398412,"breakevenPct":0.2627449919519696},{"delta":0.85,"premium":6.031737588652481,"strike":163.00709219858155,"iv":0.5855635460992907,"gamma":0.05172198581560285,"theta":-0.48957375886524823,"vega":0.018383687943262412,"rho":-0.00382055502997968,"breakevenPct":0.20638613481941814},{"delta":0.9,"premium":7.71613475177305,"strike":164.78014184397162,"iv":0.6714500709219859,"gamma":0.032218439716312046,"theta":-0.45801347517730495,"vega":0.014305673758865246,"rho":-0.004079938443560948,"breakevenPct":0.15002727768686658}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}