{"symbol":"VST","url":"https://intraalpha.com/companies/VST","capturedAt":"2026-10-15T20:32:58.637Z","state":"ready","quote":{"symbol":"VST","last_price":154,"prev_close":151.79,"regular_close":154.17,"change":2.21,"change_pct":1.456,"regular_change":2.38,"regular_change_pct":1.568,"extended_change":-0.17,"extended_change_pct":-0.1103,"bid":154,"ask":154.3,"bid_size":100,"ask_size":100,"volume":6193640,"vwap":150.271626,"open":148.35,"high":154.46,"low":145.85,"close":154.17,"trade_count":112434,"last_trade_at":"2026-10-15T20:26:38.779260878Z","last_quote_at":"2026-10-15T20:21:20.194388714Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:56.496123931-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"VST","fetched_at":"2026-10-15T20:32:57.719774+00:00","name":"Vistra Corp.","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - INDEPENDENT POWER PRODUCERS","country":"USA","description":"Vistra Corp. The company is headquartered in Irving, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":54493733000,"ebitda":6646000000,"pe_ratio":27.38,"peg_ratio":0.344,"book_value":8.95,"dividend_per_share":0.91,"dividend_yield":0.0058,"eps":5.93,"revenue_ttm":19211999000,"gross_profit_ttm":7360000000,"profit_margin":0.116,"operating_margin_ttm":0.138,"return_on_assets_ttm":0.0589,"return_on_equity_ttm":0.43,"quarterly_earnings_growth":-0.062,"quarterly_revenue_growth":-0.055,"analyst_target_price":210.25,"analyst_number":4,"beta":1.384,"fifty_two_week_high":208.84,"fifty_two_week_low":132.26,"fifty_day_ma":144.22,"two_hundred_day_ma":154.73,"shares_outstanding":335635000,"forward_pe":13.33,"price_to_sales":2.836,"price_to_book":15.41,"ev_to_revenue":3.552,"ev_to_ebitda":10.42},"bars":[{"c":164,"h":165.37,"l":163.8,"n":1242,"o":164,"t":"2026-10-08T08:00:00Z","v":38352,"vw":164.474091},{"c":163.29,"h":163.65,"l":163.29,"n":24,"o":163.65,"t":"2026-10-08T08:05:00Z","v":944,"vw":163.478299},{"c":163.59,"h":163.59,"l":163.0579,"n":78,"o":163.0626,"t":"2026-10-08T08:10:00Z","v":2345,"vw":163.341096},{"c":164.19,"h":164.19,"l":163.5,"n":42,"o":163.75,"t":"2026-10-08T08:15:00Z","v":1424,"vw":163.905738},{"c":164.13,"h":165.04,"l":164.13,"n":11,"o":165.04,"t":"2026-10-08T08:25:00Z","v":796,"vw":164.283199},{"c":164.11,"h":164.19,"l":164.11,"n":26,"o":164.19,"t":"2026-10-08T08:30:00Z","v":795,"vw":164.13581},{"c":164,"h":164.2,"l":164,"n":11,"o":164.2,"t":"2026-10-08T08:35:00Z","v":713,"vw":164.08026},{"c":163.73,"h":163.73,"l":163.73,"n":3,"o":163.73,"t":"2026-10-08T08:40:00Z","v":204,"vw":163.73},{"c":164,"h":164,"l":164,"n":9,"o":164,"t":"2026-10-08T08:45:00Z","v":250,"vw":164},{"c":163.71,"h":164,"l":163.71,"n":34,"o":164,"t":"2026-10-08T08:50:00Z","v":1175,"vw":163.922},{"c":163.71,"h":163.71,"l":163.71,"n":7,"o":163.71,"t":"2026-10-08T08:55:00Z","v":325,"vw":163.71},{"c":164,"h":164,"l":164,"n":20,"o":164,"t":"2026-10-08T09:05:00Z","v":255,"vw":164},{"c":163.7,"h":163.8,"l":163.7,"n":11,"o":163.8,"t":"2026-10-08T09:15:00Z","v":611,"vw":163.7625},{"c":164.99,"h":164.99,"l":164.99,"n":5,"o":164.99,"t":"2026-10-08T09:30:00Z","v":1002,"vw":164.99},{"c":164.99,"h":164.99,"l":164.99,"n":6,"o":164.99,"t":"2026-10-08T09:35:00Z","v":122,"vw":164.99},{"c":164,"h":164,"l":164,"n":4,"o":164,"t":"2026-10-08T09:45:00Z","v":120,"vw":164},{"c":164.37,"h":164.37,"l":164,"n":10,"o":164,"t":"2026-10-08T09:50:00Z","v":1164,"vw":164.033759},{"c":163.7526,"h":163.7526,"l":163.7526,"n":6,"o":163.7526,"t":"2026-10-08T10:00:00Z","v":118,"vw":163.7526},{"c":163.9,"h":163.9,"l":163.9,"n":4,"o":163.9,"t":"2026-10-08T10:05:00Z","v":604,"vw":163.9},{"c":164.1,"h":164.1,"l":164.03,"n":13,"o":164.03,"t":"2026-10-08T10:10:00Z","v":1905,"vw":164.058817},{"c":163.5283,"h":163.84,"l":163.5283,"n":28,"o":163.84,"t":"2026-10-08T10:20:00Z","v":2567,"vw":163.610443},{"c":163.2,"h":163.5,"l":163.2,"n":76,"o":163.5,"t":"2026-10-08T10:25:00Z","v":2688,"vw":163.269093},{"c":162.6,"h":163.11,"l":162.6,"n":117,"o":163.1,"t":"2026-10-08T10:30:00Z","v":12987,"vw":162.972867},{"c":162.55,"h":162.8,"l":162.55,"n":57,"o":162.62,"t":"2026-10-08T10:35:00Z","v":2372,"vw":162.74755},{"c":163,"h":163,"l":162.56,"n":44,"o":162.56,"t":"2026-10-08T10:40:00Z","v":1429,"vw":162.825532},{"c":163,"h":163.03,"l":163,"n":32,"o":163,"t":"2026-10-08T10:45:00Z","v":2691,"vw":163.020658},{"c":163.2,"h":163.51,"l":163.2,"n":13,"o":163.4,"t":"2026-10-08T10:55:00Z","v":554,"vw":163.338786},{"c":163.4,"h":163.5929,"l":163.25,"n":102,"o":163.25,"t":"2026-10-08T11:00:00Z","v":3785,"vw":163.336856},{"c":163.0695,"h":163.3,"l":163.0695,"n":105,"o":163.2844,"t":"2026-10-08T11:05:00Z","v":8124,"vw":163.207818},{"c":163.0763,"h":163.32,"l":163,"n":56,"o":163.1,"t":"2026-10-08T11:10:00Z","v":2808,"vw":163.115269},{"c":163.6673,"h":163.6673,"l":161.37,"n":779,"o":163.06,"t":"2026-10-08T11:15:00Z","v":19281,"vw":162.736181},{"c":163.664,"h":163.664,"l":163.664,"n":18,"o":163.664,"t":"2026-10-08T11:20:00Z","v":226,"vw":163.664},{"c":164.9,"h":164.9,"l":163.4303,"n":98,"o":164,"t":"2026-10-08T11:25:00Z","v":4387,"vw":164.399238},{"c":164.332,"h":165.209,"l":164,"n":153,"o":164.88,"t":"2026-10-08T11:30:00Z","v":6446,"vw":164.726163},{"c":164.93,"h":165,"l":164.4166,"n":174,"o":164.8548,"t":"2026-10-08T11:35:00Z","v":5904,"vw":164.878195},{"c":165.5,"h":165.5,"l":165.02,"n":269,"o":165.0991,"t":"2026-10-08T11:40:00Z","v":9446,"vw":165.348304},{"c":165.5,"h":165.5,"l":165.11,"n":55,"o":165.1568,"t":"2026-10-08T11:45:00Z","v":2558,"vw":165.282589},{"c":164.52,"h":165.5,"l":164.52,"n":41,"o":165.4,"t":"2026-10-08T11:50:00Z","v":1649,"vw":165.389207},{"c":164.4951,"h":165.01,"l":164.4951,"n":73,"o":165.01,"t":"2026-10-08T11:55:00Z","v":4062,"vw":164.784929},{"c":164.85,"h":165.19,"l":164,"n":88,"o":164.52,"t":"2026-10-08T12:00:00Z","v":3022,"vw":164.501557},{"c":164.9,"h":165.1,"l":164,"n":144,"o":164.51,"t":"2026-10-08T12:05:00Z","v":5185,"vw":164.914871},{"c":165.5,"h":165.53,"l":164.9436,"n":89,"o":165,"t":"2026-10-08T12:10:00Z","v":3272,"vw":165.353466},{"c":165,"h":165,"l":164.99,"n":55,"o":165,"t":"2026-10-08T12:15:00Z","v":1921,"vw":164.999283},{"c":164.52,"h":165.11,"l":164.52,"n":58,"o":165,"t":"2026-10-08T12:20:00Z","v":1713,"vw":164.918936},{"c":165.51,"h":165.6,"l":165.31,"n":81,"o":165.31,"t":"2026-10-08T12:25:00Z","v":2043,"vw":165.498808},{"c":165,"h":165.8662,"l":165,"n":39,"o":165.8662,"t":"2026-10-08T12:30:00Z","v":1042,"vw":165.52848},{"c":165.38,"h":165.4,"l":165.18,"n":31,"o":165.3804,"t":"2026-10-08T12:35:00Z","v":3869,"vw":165.348212},{"c":165.46,"h":165.8939,"l":165.46,"n":48,"o":165.5,"t":"2026-10-08T12:40:00Z","v":1573,"vw":165.628167},{"c":165.436,"h":165.45,"l":165.18,"n":41,"o":165.45,"t":"2026-10-08T12:45:00Z","v":2718,"vw":165.25247},{"c":165.218,"h":165.5,"l":165.218,"n":22,"o":165.5,"t":"2026-10-08T12:50:00Z","v":565,"vw":165.312},{"c":165.1,"h":165.449,"l":165.1,"n":89,"o":165.449,"t":"2026-10-08T12:55:00Z","v":2584,"vw":165.361591},{"c":165,"h":165.17,"l":165,"n":17,"o":165.17,"t":"2026-10-08T13:00:00Z","v":413,"vw":165.092727},{"c":165.7792,"h":165.7792,"l":165.4225,"n":73,"o":165.4225,"t":"2026-10-08T13:05:00Z","v":1836,"vw":165.604779},{"c":165.52,"h":165.94,"l":165.5,"n":65,"o":165.6406,"t":"2026-10-08T13:10:00Z","v":2069,"vw":165.62971},{"c":165.4,"h":165.65,"l":165.3,"n":93,"o":165.65,"t":"2026-10-08T13:15:00Z","v":2308,"vw":165.507509},{"c":165.99,"h":165.99,"l":165.33,"n":40,"o":165.65,"t":"2026-10-08T13:20:00Z","v":1876,"vw":165.782554},{"c":166,"h":166,"l":165.3,"n":216,"o":165.99,"t":"2026-10-08T13:25:00Z","v":5205,"vw":165.898597},{"c":164.61,"h":165.81,"l":163.82,"n":6575,"o":165.81,"t":"2026-10-08T13:30:00Z","v":241396,"vw":164.928241},{"c":165.78,"h":165.8699,"l":164.12,"n":3351,"o":164.745,"t":"2026-10-08T13:35:00Z","v":108548,"vw":165.00003},{"c":166.445,"h":166.79,"l":165.44,"n":3487,"o":165.7177,"t":"2026-10-08T13:40:00Z","v":146697,"vw":166.17324},{"c":168.6,"h":168.6,"l":166.17,"n":5675,"o":166.44,"t":"2026-10-08T13:45:00Z","v":313856,"vw":167.442706},{"c":165.75,"h":168.748,"l":165.75,"n":4131,"o":168.7,"t":"2026-10-08T13:50:00Z","v":243901,"vw":166.839764},{"c":164.89,"h":166.02,"l":164.8,"n":2969,"o":165.6802,"t":"2026-10-08T13:55:00Z","v":140421,"vw":165.46549},{"c":165.43,"h":165.67,"l":164.5,"n":3024,"o":164.97,"t":"2026-10-08T14:00:00Z","v":165670,"vw":165.006377},{"c":165.49,"h":165.96,"l":165.2003,"n":2152,"o":165.4,"t":"2026-10-08T14:05:00Z","v":104581,"vw":165.585228},{"c":165.565,"h":165.97,"l":165.21,"n":1811,"o":165.3811,"t":"2026-10-08T14:10:00Z","v":78149,"vw":165.530144},{"c":166.765,"h":166.84,"l":165.55,"n":1904,"o":165.59,"t":"2026-10-08T14:15:00Z","v":92884,"vw":166.299663},{"c":166.42,"h":166.93,"l":166.32,"n":1611,"o":166.765,"t":"2026-10-08T14:20:00Z","v":93559,"vw":166.590246},{"c":166.38,"h":167.16,"l":166.07,"n":2273,"o":166.42,"t":"2026-10-08T14:25:00Z","v":119536,"vw":166.567428},{"c":165.88,"h":166.4793,"l":165.56,"n":1675,"o":166.395,"t":"2026-10-08T14:30:00Z","v":71133,"vw":165.969186},{"c":165.04,"h":166.05,"l":164.815,"n":1981,"o":165.9,"t":"2026-10-08T14:35:00Z","v":109431,"vw":165.391427},{"c":164.66,"h":165.21,"l":164.59,"n":1807,"o":165.04,"t":"2026-10-08T14:40:00Z","v":89512,"vw":164.913038},{"c":163.6,"h":164.77,"l":163.3702,"n":3105,"o":164.655,"t":"2026-10-08T14:45:00Z","v":166613,"vw":163.944994},{"c":163.43,"h":163.9,"l":163.1701,"n":1823,"o":163.62,"t":"2026-10-08T14:50:00Z","v":93692,"vw":163.521767},{"c":163.245,"h":163.74,"l":163.03,"n":1754,"o":163.49,"t":"2026-10-08T14:55:00Z","v":81735,"vw":163.360621},{"c":162.17,"h":163.4,"l":162.17,"n":3306,"o":163.24,"t":"2026-10-08T15:00:00Z","v":218846,"vw":162.716384},{"c":161.655,"h":162.25,"l":161.41,"n":3816,"o":162.17,"t":"2026-10-08T15:05:00Z","v":243273,"vw":161.77791},{"c":161.44,"h":161.86,"l":161.3,"n":2588,"o":161.69,"t":"2026-10-08T15:10:00Z","v":156388,"vw":161.598272},{"c":162.17,"h":162.2599,"l":161.41,"n":1959,"o":161.47,"t":"2026-10-08T15:15:00Z","v":108457,"vw":161.928051},{"c":161.77,"h":162.425,"l":161.56,"n":1931,"o":162.13,"t":"2026-10-08T15:20:00Z","v":104268,"vw":162.111137},{"c":160.74,"h":162.04,"l":160.7,"n":3628,"o":161.7381,"t":"2026-10-08T15:25:00Z","v":254087,"vw":161.377944},{"c":160.37,"h":161.01,"l":160.37,"n":3029,"o":160.73,"t":"2026-10-08T15:30:00Z","v":168193,"vw":160.693327},{"c":160.9,"h":160.9698,"l":160.185,"n":2577,"o":160.43,"t":"2026-10-08T15:35:00Z","v":141735,"vw":160.50785},{"c":161.15,"h":161.49,"l":160.73,"n":1836,"o":160.865,"t":"2026-10-08T15:40:00Z","v":99299,"vw":161.07917},{"c":160.555,"h":161.395,"l":160.5,"n":1425,"o":161.3,"t":"2026-10-08T15:45:00Z","v":56361,"vw":160.839636},{"c":160.5243,"h":160.86,"l":160.43,"n":1737,"o":160.58,"t":"2026-10-08T15:50:00Z","v":103829,"vw":160.644787},{"c":160.045,"h":160.53,"l":159.937,"n":2852,"o":160.495,"t":"2026-10-08T15:55:00Z","v":141286,"vw":160.122748},{"c":160.04,"h":160.21,"l":159.76,"n":1995,"o":160.045,"t":"2026-10-08T16:00:00Z","v":106234,"vw":160.00325},{"c":160.45,"h":160.51,"l":159.9423,"n":1572,"o":160.05,"t":"2026-10-08T16:05:00Z","v":72797,"vw":160.170657},{"c":160.39,"h":160.58,"l":160.3737,"n":1319,"o":160.44,"t":"2026-10-08T16:10:00Z","v":56706,"vw":160.48791},{"c":160.3406,"h":161.1,"l":160.3,"n":1832,"o":160.4,"t":"2026-10-08T16:15:00Z","v":88906,"vw":160.606364},{"c":159.81,"h":160.37,"l":159.6,"n":1978,"o":160.37,"t":"2026-10-08T16:20:00Z","v":103963,"vw":159.974289},{"c":158.31,"h":159.89,"l":158.3,"n":3289,"o":159.76,"t":"2026-10-08T16:25:00Z","v":215362,"vw":159.192826},{"c":157.965,"h":158.4,"l":157.8,"n":3193,"o":158.31,"t":"2026-10-08T16:30:00Z","v":152482,"vw":158.102265},{"c":157.425,"h":158.22,"l":156.6,"n":3796,"o":157.95,"t":"2026-10-08T16:35:00Z","v":246082,"vw":157.477404},{"c":157.7,"h":158.17,"l":157.3117,"n":2397,"o":157.3117,"t":"2026-10-08T16:40:00Z","v":146956,"vw":157.681451},{"c":156.61,"h":158.0232,"l":156.31,"n":2929,"o":157.705,"t":"2026-10-08T16:45:00Z","v":165917,"vw":156.997645},{"c":155.7899,"h":156.595,"l":155.5725,"n":4379,"o":156.595,"t":"2026-10-08T16:50:00Z","v":258425,"vw":156.106226},{"c":156.07,"h":156.17,"l":155.5,"n":3016,"o":155.79,"t":"2026-10-08T16:55:00Z","v":192013,"vw":155.797619},{"c":155.77,"h":156.3285,"l":155.22,"n":3077,"o":156.035,"t":"2026-10-08T17:00:00Z","v":236414,"vw":155.666962},{"c":156.185,"h":156.38,"l":155.382,"n":2665,"o":155.77,"t":"2026-10-08T17:05:00Z","v":199563,"vw":155.778817},{"c":156.5799,"h":156.7,"l":156,"n":2567,"o":156.16,"t":"2026-10-08T17:10:00Z","v":160821,"vw":156.348363},{"c":155.76,"h":156.56,"l":155.42,"n":2859,"o":156.5035,"t":"2026-10-08T17:15:00Z","v":228509,"vw":155.979835},{"c":156.09,"h":156.12,"l":155.42,"n":2061,"o":155.74,"t":"2026-10-08T17:20:00Z","v":121047,"vw":155.687183},{"c":155.8026,"h":156.1,"l":155.5751,"n":1912,"o":156.085,"t":"2026-10-08T17:25:00Z","v":84995,"vw":155.831269},{"c":155.69,"h":155.88,"l":155.47,"n":2280,"o":155.79,"t":"2026-10-08T17:30:00Z","v":110841,"vw":155.674106},{"c":155.6981,"h":155.9,"l":155.35,"n":2111,"o":155.67,"t":"2026-10-08T17:35:00Z","v":106604,"vw":155.615963},{"c":155.86,"h":155.88,"l":155.48,"n":2090,"o":155.645,"t":"2026-10-08T17:40:00Z","v":123562,"vw":155.670375},{"c":155.45,"h":156.0392,"l":155.35,"n":1906,"o":155.8329,"t":"2026-10-08T17:45:00Z","v":135360,"vw":155.654652},{"c":156.24,"h":156.34,"l":155.2153,"n":1813,"o":155.435,"t":"2026-10-08T17:50:00Z","v":98034,"vw":155.611562},{"c":155.85,"h":156.3499,"l":155.72,"n":1691,"o":156.3499,"t":"2026-10-08T17:55:00Z","v":81084,"vw":156.090442},{"c":156.7098,"h":156.84,"l":155.735,"n":2212,"o":155.89,"t":"2026-10-08T18:00:00Z","v":136603,"vw":156.454434},{"c":156.165,"h":156.71,"l":156.11,"n":1504,"o":156.69,"t":"2026-10-08T18:05:00Z","v":82549,"vw":156.351365},{"c":156.1561,"h":156.5,"l":156.01,"n":1406,"o":156.235,"t":"2026-10-08T18:10:00Z","v":81304,"vw":156.20037},{"c":156.81,"h":156.99,"l":156.15,"n":1466,"o":156.18,"t":"2026-10-08T18:15:00Z","v":89516,"vw":156.536342},{"c":157.22,"h":157.26,"l":156.79,"n":1770,"o":156.88,"t":"2026-10-08T18:20:00Z","v":81833,"vw":157.047014},{"c":157.125,"h":157.5399,"l":157.0205,"n":1641,"o":157.22,"t":"2026-10-08T18:25:00Z","v":80796,"vw":157.295131},{"c":156.93,"h":157.45,"l":156.8203,"n":1534,"o":157.15,"t":"2026-10-08T18:30:00Z","v":117950,"vw":157.110481},{"c":156.965,"h":157.135,"l":156.76,"n":1281,"o":156.93,"t":"2026-10-08T18:35:00Z","v":114029,"vw":156.924757},{"c":157.1,"h":157.155,"l":156.76,"n":1275,"o":156.95,"t":"2026-10-08T18:40:00Z","v":63676,"vw":156.970742},{"c":156.925,"h":157.145,"l":156.63,"n":1491,"o":157.14,"t":"2026-10-08T18:45:00Z","v":70256,"vw":156.788499},{"c":156.5755,"h":156.9499,"l":156.275,"n":1520,"o":156.89,"t":"2026-10-08T18:50:00Z","v":69211,"vw":156.460821},{"c":156.63,"h":156.7105,"l":156.43,"n":1252,"o":156.575,"t":"2026-10-08T18:55:00Z","v":56140,"vw":156.567884},{"c":156.515,"h":156.63,"l":156.38,"n":1505,"o":156.6,"t":"2026-10-08T19:00:00Z","v":63837,"vw":156.486354},{"c":156.72,"h":156.815,"l":156.17,"n":1492,"o":156.525,"t":"2026-10-08T19:05:00Z","v":75362,"vw":156.488849},{"c":156.43,"h":157.0295,"l":156.25,"n":1672,"o":156.75,"t":"2026-10-08T19:10:00Z","v":72716,"vw":156.670959},{"c":156.64,"h":156.85,"l":156.43,"n":1497,"o":156.43,"t":"2026-10-08T19:15:00Z","v":55545,"vw":156.598992},{"c":157.26,"h":157.2999,"l":156.54,"n":1665,"o":156.639,"t":"2026-10-08T19:20:00Z","v":78509,"vw":157.032532},{"c":157.06,"h":157.41,"l":156.91,"n":1854,"o":157.23,"t":"2026-10-08T19:25:00Z","v":99824,"vw":157.178281},{"c":157.055,"h":157.35,"l":156.825,"n":1935,"o":157.06,"t":"2026-10-08T19:30:00Z","v":125129,"vw":157.058218},{"c":157.38,"h":157.509,"l":157.0443,"n":2018,"o":157.0675,"t":"2026-10-08T19:35:00Z","v":93200,"vw":157.273429},{"c":157.34,"h":157.43,"l":157.13,"n":1429,"o":157.36,"t":"2026-10-08T19:40:00Z","v":59759,"vw":157.303823},{"c":156.84,"h":157.31,"l":156.34,"n":2970,"o":157.28,"t":"2026-10-08T19:45:00Z","v":187682,"vw":156.758368},{"c":156.92,"h":157.17,"l":156.665,"n":3750,"o":156.84,"t":"2026-10-08T19:50:00Z","v":225106,"vw":156.857332},{"c":156.16,"h":156.95,"l":156.07,"n":7923,"o":156.88,"t":"2026-10-08T19:55:00Z","v":456837,"vw":156.396477},{"c":156.4,"h":156.5,"l":156,"n":245,"o":156.17,"t":"2026-10-08T20:00:00Z","v":673180,"vw":156.140286},{"c":156.5275,"h":156.5275,"l":156.16,"n":146,"o":156.3131,"t":"2026-10-08T20:05:00Z","v":6677,"vw":156.395146},{"c":156.64,"h":156.64,"l":156.64,"n":16,"o":156.64,"t":"2026-10-08T20:10:00Z","v":423,"vw":156.64},{"c":156.56,"h":156.56,"l":156.56,"n":13,"o":156.56,"t":"2026-10-08T20:15:00Z","v":317,"vw":156.56},{"c":156.67,"h":156.7711,"l":156.65,"n":21,"o":156.65,"t":"2026-10-08T20:20:00Z","v":882,"vw":156.714168},{"c":156.79,"h":156.79,"l":156.7556,"n":20,"o":156.7556,"t":"2026-10-08T20:25:00Z","v":1086,"vw":156.77007},{"c":156.7,"h":156.7,"l":156.7,"n":25,"o":156.7,"t":"2026-10-08T20:30:00Z","v":825,"vw":156.7},{"c":156.9042,"h":156.9042,"l":156.9042,"n":8,"o":156.9042,"t":"2026-10-08T20:35:00Z","v":556,"vw":156.9042},{"c":156.75,"h":156.85,"l":156.14,"n":17,"o":156.14,"t":"2026-10-08T20:40:00Z","v":917,"vw":156.460301},{"c":156.75,"h":156.75,"l":156.6,"n":28,"o":156.6,"t":"2026-10-08T20:50:00Z","v":1403,"vw":156.722727},{"c":156.75,"h":156.9466,"l":156.75,"n":39,"o":156.9466,"t":"2026-10-08T20:55:00Z","v":874,"vw":156.821667},{"c":156.91,"h":156.9143,"l":156.85,"n":46,"o":156.85,"t":"2026-10-08T21:00:00Z","v":3204,"vw":156.890904},{"c":156.6907,"h":156.8,"l":156.6907,"n":25,"o":156.8,"t":"2026-10-08T21:05:00Z","v":874,"vw":156.780999},{"c":156.6801,"h":156.75,"l":156.6331,"n":21,"o":156.6331,"t":"2026-10-08T21:15:00Z","v":1649,"vw":156.681885},{"c":156.8,"h":156.8,"l":156.75,"n":21,"o":156.75,"t":"2026-10-08T21:20:00Z","v":527,"vw":156.776891},{"c":156.85,"h":156.85,"l":156.811,"n":21,"o":156.811,"t":"2026-10-08T21:25:00Z","v":1306,"vw":156.84675},{"c":156.6387,"h":156.84,"l":156.6,"n":15,"o":156.6,"t":"2026-10-08T21:30:00Z","v":517,"vw":156.670437},{"c":156.64,"h":156.64,"l":156.64,"n":5,"o":156.64,"t":"2026-10-08T21:35:00Z","v":397,"vw":156.64},{"c":156.85,"h":156.85,"l":156.6387,"n":16,"o":156.6387,"t":"2026-10-08T21:40:00Z","v":2245,"vw":156.837571},{"c":156.65,"h":157.1087,"l":156.6,"n":47,"o":156.84,"t":"2026-10-08T21:45:00Z","v":2220,"vw":156.857976},{"c":157.1993,"h":157.1993,"l":157.16,"n":4,"o":157.16,"t":"2026-10-08T21:50:00Z","v":1012,"vw":157.17965},{"c":157.1918,"h":157.1918,"l":157.1918,"n":4,"o":157.1918,"t":"2026-10-08T21:55:00Z","v":260,"vw":157.1918},{"c":156.8,"h":157.207,"l":156.7507,"n":26,"o":157.207,"t":"2026-10-08T22:00:00Z","v":991,"vw":157.099088},{"c":156.76,"h":156.87,"l":156.65,"n":22,"o":156.65,"t":"2026-10-08T22:05:00Z","v":852,"vw":156.808793},{"c":157,"h":157,"l":157,"n":3,"o":157,"t":"2026-10-08T22:10:00Z","v":112,"vw":157},{"c":157.2499,"h":157.26,"l":157.06,"n":54,"o":157.26,"t":"2026-10-08T22:15:00Z","v":1905,"vw":157.21628},{"c":157.22,"h":157.22,"l":157.2,"n":6,"o":157.2,"t":"2026-10-08T22:20:00Z","v":391,"vw":157.211173},{"c":157.1,"h":157.24,"l":156.68,"n":102,"o":157.24,"t":"2026-10-08T22:25:00Z","v":4069,"vw":157.027674},{"c":156.7832,"h":156.7832,"l":156.7832,"n":7,"o":156.7832,"t":"2026-10-08T22:30:00Z","v":207,"vw":156.7832},{"c":157.2122,"h":157.25,"l":156.7778,"n":36,"o":156.7778,"t":"2026-10-08T22:35:00Z","v":2044,"vw":157.176357},{"c":156.88,"h":156.88,"l":156.88,"n":13,"o":156.88,"t":"2026-10-08T22:40:00Z","v":789,"vw":156.88},{"c":156.9,"h":156.9,"l":156.9,"n":11,"o":156.9,"t":"2026-10-08T22:45:00Z","v":197,"vw":156.9},{"c":156.93,"h":156.99,"l":156.7141,"n":12,"o":156.99,"t":"2026-10-08T22:50:00Z","v":1085,"vw":156.80646},{"c":156.78,"h":156.78,"l":156.78,"n":8,"o":156.78,"t":"2026-10-08T22:55:00Z","v":373,"vw":156.78},{"c":156.6746,"h":156.99,"l":156.6746,"n":17,"o":156.99,"t":"2026-10-08T23:00:00Z","v":1060,"vw":156.801196},{"c":156.78,"h":156.78,"l":156.6948,"n":7,"o":156.6948,"t":"2026-10-08T23:05:00Z","v":472,"vw":156.7374},{"c":156.6779,"h":156.6779,"l":156.65,"n":19,"o":156.66,"t":"2026-10-08T23:15:00Z","v":709,"vw":156.667613},{"c":156.75,"h":156.83,"l":156.75,"n":15,"o":156.83,"t":"2026-10-08T23:20:00Z","v":812,"vw":156.798571},{"c":156.75,"h":156.82,"l":156.6501,"n":21,"o":156.82,"t":"2026-10-08T23:25:00Z","v":3388,"vw":156.66854},{"c":156.8,"h":156.8,"l":156.8,"n":13,"o":156.8,"t":"2026-10-08T23:30:00Z","v":503,"vw":156.8},{"c":156.8171,"h":156.8171,"l":156.75,"n":20,"o":156.75,"t":"2026-10-08T23:35:00Z","v":565,"vw":156.795779},{"c":156.83,"h":156.83,"l":156.83,"n":10,"o":156.83,"t":"2026-10-08T23:40:00Z","v":374,"vw":156.83},{"c":156.9308,"h":156.9308,"l":156.75,"n":30,"o":156.75,"t":"2026-10-08T23:45:00Z","v":1923,"vw":156.862014},{"c":156.59,"h":156.65,"l":156.59,"n":60,"o":156.65,"t":"2026-10-08T23:50:00Z","v":1028,"vw":156.615385},{"c":156.3001,"h":156.3001,"l":156.3001,"n":10,"o":156.3001,"t":"2026-10-08T23:55:00Z","v":287,"vw":156.3001},{"c":159.01,"h":159.1,"l":157.7575,"n":1297,"o":158.2,"t":"2026-10-09T08:00:00Z","v":37116,"vw":158.467515},{"c":159.1,"h":159.19,"l":158.5,"n":97,"o":159.12,"t":"2026-10-09T08:05:00Z","v":1378,"vw":158.95846},{"c":159.5,"h":159.6395,"l":159.08,"n":69,"o":159.44,"t":"2026-10-09T08:10:00Z","v":3318,"vw":159.318045},{"c":159.5,"h":159.5,"l":159.5,"n":4,"o":159.5,"t":"2026-10-09T08:15:00Z","v":289,"vw":159.5},{"c":159.3,"h":159.3,"l":159.3,"n":16,"o":159.3,"t":"2026-10-09T08:20:00Z","v":430,"vw":159.3},{"c":159.25,"h":159.4717,"l":159.25,"n":15,"o":159.4717,"t":"2026-10-09T08:25:00Z","v":1084,"vw":159.33488},{"c":159.1,"h":159.72,"l":159.1,"n":20,"o":159.72,"t":"2026-10-09T08:30:00Z","v":1194,"vw":159.337001},{"c":159.16,"h":159.16,"l":159.16,"n":9,"o":159.16,"t":"2026-10-09T08:35:00Z","v":194,"vw":159.16},{"c":159.38,"h":159.38,"l":159.38,"n":10,"o":159.38,"t":"2026-10-09T08:45:00Z","v":311,"vw":159.38},{"c":159.4,"h":159.4,"l":159.4,"n":1,"o":159.4,"t":"2026-10-09T08:50:00Z","v":200,"vw":159.4},{"c":159.437,"h":159.437,"l":159.27,"n":17,"o":159.31,"t":"2026-10-09T08:55:00Z","v":790,"vw":159.332833},{"c":159.2,"h":159.2,"l":159.2,"n":17,"o":159.2,"t":"2026-10-09T09:00:00Z","v":629,"vw":159.2},{"c":159.22,"h":159.22,"l":159.22,"n":4,"o":159.22,"t":"2026-10-09T09:05:00Z","v":232,"vw":159.22},{"c":159.25,"h":159.25,"l":159.2,"n":16,"o":159.2,"t":"2026-10-09T09:10:00Z","v":683,"vw":159.22},{"c":159,"h":159.1,"l":159,"n":60,"o":159.1,"t":"2026-10-09T09:20:00Z","v":2748,"vw":159.035565},{"c":159.1,"h":159.1,"l":159.1,"n":7,"o":159.1,"t":"2026-10-09T09:25:00Z","v":305,"vw":159.1},{"c":159.1,"h":159.24,"l":159.1,"n":21,"o":159.24,"t":"2026-10-09T09:30:00Z","v":961,"vw":159.162908},{"c":159,"h":159.11,"l":159,"n":11,"o":159.11,"t":"2026-10-09T09:35:00Z","v":513,"vw":159.0775},{"c":158.88,"h":158.88,"l":158.88,"n":7,"o":158.88,"t":"2026-10-09T09:45:00Z","v":123,"vw":158.88},{"c":158.95,"h":158.95,"l":158.95,"n":2,"o":158.95,"t":"2026-10-09T09:50:00Z","v":101,"vw":158.95},{"c":159.15,"h":159.15,"l":159.13,"n":11,"o":159.13,"t":"2026-10-09T09:55:00Z","v":500,"vw":159.140588},{"c":159.19,"h":159.19,"l":159.19,"n":4,"o":159.19,"t":"2026-10-09T10:00:00Z","v":147,"vw":159.19},{"c":159.19,"h":159.19,"l":158.96,"n":17,"o":158.96,"t":"2026-10-09T10:05:00Z","v":757,"vw":159.144},{"c":159.5,"h":159.5,"l":158.81,"n":63,"o":158.81,"t":"2026-10-09T10:10:00Z","v":2747,"vw":159.25855},{"c":159,"h":159.7,"l":159,"n":8,"o":159.7,"t":"2026-10-09T10:15:00Z","v":825,"vw":159.1875},{"c":159.2,"h":159.2788,"l":159.2,"n":3,"o":159.2788,"t":"2026-10-09T10:20:00Z","v":800,"vw":159.242027},{"c":158.6,"h":158.6,"l":158.6,"n":2,"o":158.6,"t":"2026-10-09T10:25:00Z","v":110,"vw":158.6},{"c":158.6447,"h":158.84,"l":158.6447,"n":32,"o":158.84,"t":"2026-10-09T10:30:00Z","v":935,"vw":158.78745},{"c":158.6,"h":158.7,"l":158.6,"n":13,"o":158.7,"t":"2026-10-09T10:40:00Z","v":313,"vw":158.65098},{"c":158.588,"h":158.79,"l":158.56,"n":6,"o":158.56,"t":"2026-10-09T10:45:00Z","v":519,"vw":158.7036},{"c":158.8,"h":158.8,"l":158.75,"n":30,"o":158.8,"t":"2026-10-09T10:55:00Z","v":1609,"vw":158.783636},{"c":158.51,"h":158.9844,"l":158.51,"n":129,"o":158.9844,"t":"2026-10-09T11:00:00Z","v":4739,"vw":158.740849},{"c":158.8,"h":158.89,"l":158.5252,"n":53,"o":158.78,"t":"2026-10-09T11:05:00Z","v":6101,"vw":158.802104},{"c":158.8609,"h":158.9,"l":158.7,"n":41,"o":158.84,"t":"2026-10-09T11:10:00Z","v":3833,"vw":158.848649},{"c":158.99,"h":159.2,"l":158.89,"n":56,"o":158.89,"t":"2026-10-09T11:15:00Z","v":3487,"vw":159.012957},{"c":159,"h":159.25,"l":158.88,"n":51,"o":159.1911,"t":"2026-10-09T11:20:00Z","v":6864,"vw":159.008176},{"c":158.88,"h":159.25,"l":158.88,"n":38,"o":159.25,"t":"2026-10-09T11:25:00Z","v":4901,"vw":159.059837},{"c":159.5603,"h":159.72,"l":159.1,"n":33,"o":159.25,"t":"2026-10-09T11:30:00Z","v":3492,"vw":159.155651},{"c":158.92,"h":159.5,"l":158.9,"n":87,"o":159.36,"t":"2026-10-09T11:35:00Z","v":7745,"vw":159.315243},{"c":159.6306,"h":159.6314,"l":159.4,"n":56,"o":159.4,"t":"2026-10-09T11:40:00Z","v":1159,"vw":159.528333},{"c":158.8,"h":159.2,"l":158.8,"n":12,"o":159.2,"t":"2026-10-09T11:45:00Z","v":1361,"vw":158.973438},{"c":159,"h":159.3223,"l":159,"n":18,"o":159.3223,"t":"2026-10-09T11:50:00Z","v":841,"vw":159.107433},{"c":159.11,"h":159.3014,"l":158.92,"n":47,"o":158.95,"t":"2026-10-09T11:55:00Z","v":2952,"vw":159.075332},{"c":158.574,"h":159.26,"l":158.5,"n":62,"o":159.1,"t":"2026-10-09T12:00:00Z","v":3292,"vw":158.879784},{"c":158.6219,"h":159.24,"l":158.5846,"n":63,"o":158.5846,"t":"2026-10-09T12:05:00Z","v":1614,"vw":158.961775},{"c":158.8,"h":159.1342,"l":158.7,"n":56,"o":159.1342,"t":"2026-10-09T12:10:00Z","v":2122,"vw":158.930304},{"c":158.938,"h":158.938,"l":158.8,"n":20,"o":158.8,"t":"2026-10-09T12:15:00Z","v":1497,"vw":158.921631},{"c":159,"h":159,"l":159,"n":16,"o":159,"t":"2026-10-09T12:20:00Z","v":168,"vw":159},{"c":158.8,"h":158.8,"l":158.6803,"n":35,"o":158.6803,"t":"2026-10-09T12:25:00Z","v":717,"vw":158.71326},{"c":158.5,"h":159,"l":158.5,"n":38,"o":158.65,"t":"2026-10-09T12:30:00Z","v":1509,"vw":158.64886},{"c":158.2581,"h":158.48,"l":158.2,"n":51,"o":158.48,"t":"2026-10-09T12:35:00Z","v":1629,"vw":158.244101},{"c":158.3,"h":158.5,"l":158.2,"n":62,"o":158.21,"t":"2026-10-09T12:40:00Z","v":3736,"vw":158.392179},{"c":158.089,"h":158.5,"l":158.01,"n":49,"o":158.2,"t":"2026-10-09T12:45:00Z","v":2762,"vw":158.15688},{"c":158.4124,"h":158.5,"l":158.1,"n":26,"o":158.12,"t":"2026-10-09T12:50:00Z","v":1509,"vw":158.2504},{"c":158.6251,"h":158.6251,"l":158.1223,"n":53,"o":158.1223,"t":"2026-10-09T12:55:00Z","v":2127,"vw":158.450004},{"c":158.5,"h":158.5,"l":158.4205,"n":10,"o":158.4205,"t":"2026-10-09T13:00:00Z","v":408,"vw":158.447},{"c":158.75,"h":158.8,"l":158.75,"n":17,"o":158.8,"t":"2026-10-09T13:05:00Z","v":1208,"vw":158.795404},{"c":158.26,"h":158.8255,"l":158.2,"n":102,"o":158.8255,"t":"2026-10-09T13:10:00Z","v":3351,"vw":158.409252},{"c":158.1,"h":158.8,"l":158.1,"n":43,"o":158.4,"t":"2026-10-09T13:15:00Z","v":2135,"vw":158.364662},{"c":158.14,"h":158.73,"l":158.13,"n":65,"o":158.6841,"t":"2026-10-09T13:20:00Z","v":2728,"vw":158.414726},{"c":157.1,"h":158.47,"l":157.1,"n":207,"o":158.0987,"t":"2026-10-09T13:25:00Z","v":5479,"vw":157.558166},{"c":158.813,"h":160.79,"l":157.15,"n":4922,"o":157.25,"t":"2026-10-09T13:30:00Z","v":376139,"vw":158.806401},{"c":161.0857,"h":161.2699,"l":158.52,"n":3802,"o":158.69,"t":"2026-10-09T13:35:00Z","v":265685,"vw":160.148395},{"c":159.695,"h":161.95,"l":159.39,"n":4296,"o":161.08,"t":"2026-10-09T13:40:00Z","v":302368,"vw":160.799305},{"c":157.37,"h":159.6121,"l":157.25,"n":2990,"o":159.59,"t":"2026-10-09T13:45:00Z","v":175930,"vw":158.232891},{"c":156.68,"h":157.685,"l":156.14,"n":3331,"o":157.5574,"t":"2026-10-09T13:50:00Z","v":136415,"vw":156.905216},{"c":157.56,"h":157.57,"l":156.38,"n":1795,"o":156.66,"t":"2026-10-09T13:55:00Z","v":95100,"vw":157.019683},{"c":157.015,"h":157.7,"l":156.845,"n":1826,"o":157.56,"t":"2026-10-09T14:00:00Z","v":93933,"vw":157.31261},{"c":156.07,"h":157.2499,"l":156.07,"n":1922,"o":157.03,"t":"2026-10-09T14:05:00Z","v":83424,"vw":156.791751},{"c":155.915,"h":156.43,"l":155.73,"n":1986,"o":156.08,"t":"2026-10-09T14:10:00Z","v":93512,"vw":155.998209},{"c":157.215,"h":157.27,"l":155.825,"n":1708,"o":156,"t":"2026-10-09T14:15:00Z","v":117125,"vw":156.298133},{"c":157.9416,"h":158,"l":157.07,"n":1814,"o":157.27,"t":"2026-10-09T14:20:00Z","v":85194,"vw":157.48236},{"c":157.91,"h":158.125,"l":157.6,"n":1522,"o":157.94,"t":"2026-10-09T14:25:00Z","v":63744,"vw":157.827751},{"c":157.735,"h":158.1484,"l":157.46,"n":1584,"o":158.08,"t":"2026-10-09T14:30:00Z","v":69723,"vw":157.782459},{"c":157.505,"h":157.81,"l":157.4,"n":1343,"o":157.735,"t":"2026-10-09T14:35:00Z","v":61743,"vw":157.55489},{"c":157.595,"h":157.68,"l":157.17,"n":1340,"o":157.51,"t":"2026-10-09T14:40:00Z","v":57562,"vw":157.470436},{"c":157.47,"h":157.81,"l":157.47,"n":1042,"o":157.595,"t":"2026-10-09T14:45:00Z","v":34577,"vw":157.630329},{"c":157.55,"h":157.77,"l":157.42,"n":1151,"o":157.49,"t":"2026-10-09T14:50:00Z","v":57311,"vw":157.565524},{"c":157.685,"h":158,"l":157.45,"n":1480,"o":157.45,"t":"2026-10-09T14:55:00Z","v":61927,"vw":157.787993},{"c":157.92,"h":158.1051,"l":157.66,"n":1470,"o":157.66,"t":"2026-10-09T15:00:00Z","v":79419,"vw":157.953864},{"c":158.82,"h":158.87,"l":157.81,"n":1693,"o":157.92,"t":"2026-10-09T15:05:00Z","v":89003,"vw":158.286797},{"c":159.075,"h":159.27,"l":158.86,"n":2241,"o":158.88,"t":"2026-10-09T15:10:00Z","v":144636,"vw":159.04117},{"c":159.6,"h":159.6516,"l":159.02,"n":1348,"o":159.12,"t":"2026-10-09T15:15:00Z","v":85612,"vw":159.319649},{"c":159.42,"h":159.86,"l":159.36,"n":1711,"o":159.595,"t":"2026-10-09T15:20:00Z","v":96428,"vw":159.622258},{"c":159.12,"h":159.66,"l":159.06,"n":1600,"o":159.42,"t":"2026-10-09T15:25:00Z","v":90286,"vw":159.29327},{"c":159.25,"h":159.48,"l":159,"n":1552,"o":159.1101,"t":"2026-10-09T15:30:00Z","v":98480,"vw":159.191381},{"c":159.31,"h":159.4449,"l":158.96,"n":1237,"o":159.32,"t":"2026-10-09T15:35:00Z","v":65895,"vw":159.163892},{"c":159.3201,"h":160.3999,"l":159.23,"n":2003,"o":159.305,"t":"2026-10-09T15:40:00Z","v":104784,"vw":159.710203},{"c":159.31,"h":159.51,"l":159.1069,"n":985,"o":159.31,"t":"2026-10-09T15:45:00Z","v":39943,"vw":159.248867},{"c":159.24,"h":159.38,"l":159.17,"n":917,"o":159.37,"t":"2026-10-09T15:50:00Z","v":33013,"vw":159.277038},{"c":159.445,"h":159.49,"l":159.15,"n":1118,"o":159.23,"t":"2026-10-09T15:55:00Z","v":46598,"vw":159.332078},{"c":158.98,"h":159.4,"l":158.79,"n":1299,"o":159.4,"t":"2026-10-09T16:00:00Z","v":73073,"vw":158.995484},{"c":158.62,"h":159,"l":158.52,"n":1006,"o":158.99,"t":"2026-10-09T16:05:00Z","v":46836,"vw":158.720781},{"c":159.13,"h":159.18,"l":158.6,"n":920,"o":158.64,"t":"2026-10-09T16:10:00Z","v":66530,"vw":158.96943},{"c":159.1,"h":159.49,"l":159,"n":1014,"o":159.12,"t":"2026-10-09T16:15:00Z","v":45047,"vw":159.222403},{"c":158.98,"h":159.18,"l":158.84,"n":1013,"o":159.08,"t":"2026-10-09T16:20:00Z","v":51406,"vw":159.00595},{"c":159.04,"h":159.11,"l":158.81,"n":1035,"o":159.025,"t":"2026-10-09T16:25:00Z","v":39095,"vw":158.955879},{"c":159.21,"h":159.39,"l":158.9601,"n":1006,"o":158.9601,"t":"2026-10-09T16:30:00Z","v":47372,"vw":159.216028},{"c":159.25,"h":159.38,"l":159.11,"n":807,"o":159.1509,"t":"2026-10-09T16:35:00Z","v":37292,"vw":159.215901},{"c":159.34,"h":159.44,"l":159.15,"n":858,"o":159.275,"t":"2026-10-09T16:40:00Z","v":29739,"vw":159.283893},{"c":159.73,"h":159.79,"l":159.365,"n":1050,"o":159.365,"t":"2026-10-09T16:45:00Z","v":49896,"vw":159.619094},{"c":159.635,"h":159.95,"l":159.52,"n":1063,"o":159.7,"t":"2026-10-09T16:50:00Z","v":46725,"vw":159.760007},{"c":159.8086,"h":159.87,"l":159.575,"n":929,"o":159.63,"t":"2026-10-09T16:55:00Z","v":36209,"vw":159.687421},{"c":159.605,"h":159.87,"l":159.59,"n":922,"o":159.765,"t":"2026-10-09T17:00:00Z","v":42942,"vw":159.701146},{"c":159.62,"h":159.705,"l":159.42,"n":865,"o":159.605,"t":"2026-10-09T17:05:00Z","v":41095,"vw":159.520182},{"c":159.52,"h":159.63,"l":159.3005,"n":755,"o":159.62,"t":"2026-10-09T17:10:00Z","v":27944,"vw":159.460557},{"c":159.64,"h":159.665,"l":159.44,"n":745,"o":159.57,"t":"2026-10-09T17:15:00Z","v":41582,"vw":159.549403},{"c":159.9,"h":159.94,"l":159.57,"n":768,"o":159.64,"t":"2026-10-09T17:20:00Z","v":36830,"vw":159.820112},{"c":159.8,"h":159.92,"l":159.8,"n":846,"o":159.92,"t":"2026-10-09T17:25:00Z","v":44286,"vw":159.86691},{"c":159.95,"h":160.145,"l":159.79,"n":1066,"o":159.8088,"t":"2026-10-09T17:30:00Z","v":121193,"vw":160.003009},{"c":160.2931,"h":160.35,"l":159.89,"n":832,"o":159.95,"t":"2026-10-09T17:35:00Z","v":42476,"vw":160.123683},{"c":160.05,"h":160.35,"l":160,"n":946,"o":160.34,"t":"2026-10-09T17:40:00Z","v":58359,"vw":160.151512},{"c":159.955,"h":160.1,"l":159.92,"n":631,"o":160.09,"t":"2026-10-09T17:45:00Z","v":24928,"vw":159.989161},{"c":160.48,"h":160.5561,"l":159.98,"n":1448,"o":159.98,"t":"2026-10-09T17:50:00Z","v":53407,"vw":160.32238},{"c":160.8436,"h":160.8436,"l":160.43,"n":1040,"o":160.48,"t":"2026-10-09T17:55:00Z","v":42326,"vw":160.570065},{"c":160.74,"h":161.02,"l":160.63,"n":1440,"o":160.8291,"t":"2026-10-09T18:00:00Z","v":89653,"vw":160.862525},{"c":161.2,"h":161.2,"l":160.6701,"n":1087,"o":160.6701,"t":"2026-10-09T18:05:00Z","v":60361,"vw":160.963225},{"c":160.71,"h":161.18,"l":160.57,"n":1012,"o":161.18,"t":"2026-10-09T18:10:00Z","v":43257,"vw":160.884098},{"c":160.63,"h":160.7,"l":160.52,"n":846,"o":160.67,"t":"2026-10-09T18:15:00Z","v":33573,"vw":160.602643},{"c":160.86,"h":160.95,"l":160.553,"n":831,"o":160.63,"t":"2026-10-09T18:20:00Z","v":37387,"vw":160.684174},{"c":160.82,"h":161.109,"l":160.72,"n":1117,"o":160.85,"t":"2026-10-09T18:25:00Z","v":56660,"vw":160.890016},{"c":160.665,"h":160.89,"l":160.59,"n":723,"o":160.84,"t":"2026-10-09T18:30:00Z","v":25745,"vw":160.71714},{"c":160.745,"h":160.745,"l":160.5319,"n":729,"o":160.63,"t":"2026-10-09T18:35:00Z","v":30740,"vw":160.604966},{"c":160.95,"h":160.99,"l":160.7,"n":953,"o":160.745,"t":"2026-10-09T18:40:00Z","v":40156,"vw":160.832821},{"c":160.93,"h":161.15,"l":160.79,"n":1207,"o":160.955,"t":"2026-10-09T18:45:00Z","v":58373,"vw":160.988523},{"c":161.03,"h":161.1,"l":160.8746,"n":930,"o":160.98,"t":"2026-10-09T18:50:00Z","v":53368,"vw":160.980594},{"c":161.31,"h":161.34,"l":160.87,"n":1332,"o":160.99,"t":"2026-10-09T18:55:00Z","v":71683,"vw":161.11396},{"c":161.5464,"h":161.5464,"l":161.27,"n":1485,"o":161.32,"t":"2026-10-09T19:00:00Z","v":81926,"vw":161.401763},{"c":161.245,"h":161.625,"l":161.14,"n":1349,"o":161.545,"t":"2026-10-09T19:05:00Z","v":75374,"vw":161.393557},{"c":161.01,"h":161.23,"l":160.96,"n":1383,"o":161.23,"t":"2026-10-09T19:10:00Z","v":80319,"vw":161.082952},{"c":161.02,"h":161.225,"l":160.9701,"n":1196,"o":161.01,"t":"2026-10-09T19:15:00Z","v":64907,"vw":161.106855},{"c":160.735,"h":161.015,"l":160.7,"n":1214,"o":161.01,"t":"2026-10-09T19:20:00Z","v":56985,"vw":160.857262},{"c":160.79,"h":160.91,"l":160.7,"n":1309,"o":160.73,"t":"2026-10-09T19:25:00Z","v":59215,"vw":160.811429},{"c":161.495,"h":161.605,"l":160.7699,"n":1600,"o":160.7699,"t":"2026-10-09T19:30:00Z","v":79530,"vw":161.261356},{"c":161.16,"h":161.5299,"l":161.07,"n":1497,"o":161.495,"t":"2026-10-09T19:35:00Z","v":70278,"vw":161.302612},{"c":161.215,"h":161.3,"l":161.07,"n":1655,"o":161.2,"t":"2026-10-09T19:40:00Z","v":76836,"vw":161.165887},{"c":160.965,"h":161.28,"l":160.8001,"n":2514,"o":161.24,"t":"2026-10-09T19:45:00Z","v":127526,"vw":161.075006},{"c":161.0408,"h":161.29,"l":160.93,"n":2808,"o":160.93,"t":"2026-10-09T19:50:00Z","v":152824,"vw":161.151832},{"c":161.46,"h":161.8,"l":161.05,"n":7197,"o":161.05,"t":"2026-10-09T19:55:00Z","v":444724,"vw":161.520738},{"c":161.0682,"h":161.48,"l":160.7,"n":130,"o":161.48,"t":"2026-10-09T20:00:00Z","v":540615,"vw":161.478892},{"c":161,"h":161.11,"l":161,"n":28,"o":161.0465,"t":"2026-10-09T20:05:00Z","v":5266,"vw":161.046637},{"c":161.33,"h":161.34,"l":161.28,"n":31,"o":161.28,"t":"2026-10-09T20:10:00Z","v":7149,"vw":161.325758},{"c":161.21,"h":161.44,"l":161.21,"n":10,"o":161.44,"t":"2026-10-09T20:15:00Z","v":513,"vw":161.374286},{"c":161.0775,"h":161.0775,"l":161.0775,"n":5,"o":161.0775,"t":"2026-10-09T20:20:00Z","v":179,"vw":161.0775},{"c":161.1157,"h":161.24,"l":161.1157,"n":6,"o":161.24,"t":"2026-10-09T20:25:00Z","v":755,"vw":161.154863},{"c":161.0933,"h":161.0933,"l":161.0933,"n":7,"o":161.0933,"t":"2026-10-09T20:30:00Z","v":285,"vw":161.0933},{"c":161.25,"h":161.4,"l":161.16,"n":48,"o":161.37,"t":"2026-10-09T20:40:00Z","v":3302,"vw":161.25493},{"c":161.34,"h":161.34,"l":161.34,"n":4,"o":161.34,"t":"2026-10-09T20:45:00Z","v":263,"vw":161.34},{"c":161.0667,"h":161.0667,"l":161,"n":19,"o":161,"t":"2026-10-09T20:55:00Z","v":1748,"vw":161.008623},{"c":161.11,"h":161.13,"l":161.11,"n":9,"o":161.13,"t":"2026-10-09T21:00:00Z","v":744,"vw":161.127143},{"c":161.21,"h":161.21,"l":161.21,"n":2,"o":161.21,"t":"2026-10-09T21:05:00Z","v":501,"vw":161.21},{"c":161,"h":161.34,"l":161,"n":46,"o":161.34,"t":"2026-10-09T21:10:00Z","v":2861,"vw":161.088862},{"c":161.3905,"h":161.3905,"l":161.3905,"n":7,"o":161.3905,"t":"2026-10-09T21:15:00Z","v":747,"vw":161.3905},{"c":161.06,"h":161.06,"l":161.06,"n":4,"o":161.06,"t":"2026-10-09T21:20:00Z","v":104,"vw":161.06},{"c":161.2562,"h":161.2562,"l":160.98,"n":13,"o":160.98,"t":"2026-10-09T21:25:00Z","v":1329,"vw":161.211833},{"c":161.08,"h":161.08,"l":160.9707,"n":6,"o":160.9707,"t":"2026-10-09T21:30:00Z","v":515,"vw":160.996724},{"c":161.03,"h":161.08,"l":160.74,"n":15,"o":160.74,"t":"2026-10-09T21:50:00Z","v":640,"vw":160.884},{"c":161.04,"h":161.08,"l":161.03,"n":14,"o":161.0413,"t":"2026-10-09T21:55:00Z","v":1015,"vw":161.044471},{"c":161.08,"h":161.08,"l":161.08,"n":4,"o":161.08,"t":"2026-10-09T22:00:00Z","v":159,"vw":161.08},{"c":161.32,"h":161.32,"l":161.32,"n":10,"o":161.32,"t":"2026-10-09T22:10:00Z","v":293,"vw":161.32},{"c":161.44,"h":161.44,"l":161.44,"n":1,"o":161.44,"t":"2026-10-09T22:20:00Z","v":300,"vw":161.44},{"c":161.11,"h":161.15,"l":161.11,"n":33,"o":161.15,"t":"2026-10-09T22:25:00Z","v":475,"vw":161.13},{"c":161.24,"h":161.24,"l":161.24,"n":2,"o":161.24,"t":"2026-10-09T22:30:00Z","v":101,"vw":161.24},{"c":161.01,"h":161.4,"l":161.01,"n":7,"o":161.4,"t":"2026-10-09T22:35:00Z","v":311,"vw":161.205},{"c":161.44,"h":161.44,"l":161.0957,"n":11,"o":161.0957,"t":"2026-10-09T22:40:00Z","v":784,"vw":161.183556},{"c":161.24,"h":161.24,"l":161.24,"n":5,"o":161.24,"t":"2026-10-09T23:00:00Z","v":133,"vw":161.24},{"c":161.01,"h":161.1,"l":161.01,"n":65,"o":161.1,"t":"2026-10-09T23:10:00Z","v":3891,"vw":161.034666},{"c":161.1863,"h":161.1863,"l":161.06,"n":14,"o":161.06,"t":"2026-10-09T23:25:00Z","v":429,"vw":161.1021},{"c":161.18,"h":161.18,"l":161.18,"n":4,"o":161.18,"t":"2026-10-09T23:30:00Z","v":399,"vw":161.18},{"c":161.07,"h":161.07,"l":161.07,"n":3,"o":161.07,"t":"2026-10-09T23:35:00Z","v":102,"vw":161.07},{"c":161.1,"h":161.1,"l":161.1,"n":3,"o":161.1,"t":"2026-10-09T23:40:00Z","v":210,"vw":161.1},{"c":161.19,"h":161.2551,"l":161.19,"n":9,"o":161.19,"t":"2026-10-09T23:45:00Z","v":491,"vw":161.209846},{"c":161.19,"h":161.19,"l":161.19,"n":3,"o":161.19,"t":"2026-10-09T23:50:00Z","v":110,"vw":161.19},{"c":161.0197,"h":161.2499,"l":161.01,"n":24,"o":161.03,"t":"2026-10-09T23:55:00Z","v":2465,"vw":161.128577},{"c":161.28,"h":161.89,"l":161.22,"n":681,"o":161.2302,"t":"2026-10-12T08:00:00Z","v":10886,"vw":161.433301},{"c":160.75,"h":161.11,"l":160.75,"n":157,"o":161.11,"t":"2026-10-12T08:05:00Z","v":2621,"vw":160.986256},{"c":160.1,"h":160.24,"l":160.1,"n":61,"o":160.24,"t":"2026-10-12T08:10:00Z","v":1450,"vw":160.16},{"c":160,"h":160,"l":159.6,"n":5,"o":159.6,"t":"2026-10-12T08:20:00Z","v":560,"vw":159.893578},{"c":159.6,"h":159.76,"l":159.6,"n":20,"o":159.76,"t":"2026-10-12T08:30:00Z","v":579,"vw":159.689515},{"c":159.47,"h":160.11,"l":159.47,"n":69,"o":159.75,"t":"2026-10-12T08:35:00Z","v":1365,"vw":159.667106},{"c":159.36,"h":159.36,"l":159.15,"n":20,"o":159.15,"t":"2026-10-12T08:45:00Z","v":616,"vw":159.280917},{"c":159.1,"h":159.3,"l":159.1,"n":50,"o":159.3,"t":"2026-10-12T08:50:00Z","v":1648,"vw":159.276526},{"c":159,"h":159.1,"l":159,"n":22,"o":159.1,"t":"2026-10-12T08:55:00Z","v":797,"vw":159.029499},{"c":159.11,"h":159.11,"l":159.11,"n":7,"o":159.11,"t":"2026-10-12T09:00:00Z","v":282,"vw":159.11},{"c":159.2,"h":159.66,"l":159.2,"n":22,"o":159.66,"t":"2026-10-12T09:10:00Z","v":1850,"vw":159.331289},{"c":160,"h":160,"l":160,"n":6,"o":160,"t":"2026-10-12T09:20:00Z","v":216,"vw":160},{"c":159.89,"h":159.89,"l":159.6,"n":47,"o":159.6,"t":"2026-10-12T09:25:00Z","v":469,"vw":159.768151},{"c":159,"h":159.51,"l":159,"n":110,"o":159.51,"t":"2026-10-12T09:30:00Z","v":5091,"vw":159.173415},{"c":160.01,"h":160.01,"l":159.81,"n":32,"o":159.94,"t":"2026-10-12T09:40:00Z","v":1784,"vw":159.914247},{"c":159.62,"h":159.62,"l":159.62,"n":17,"o":159.62,"t":"2026-10-12T10:10:00Z","v":479,"vw":159.62},{"c":159.89,"h":160.15,"l":159.645,"n":109,"o":159.645,"t":"2026-10-12T10:15:00Z","v":4689,"vw":159.935382},{"c":159.8,"h":160.24,"l":159.8,"n":25,"o":160.24,"t":"2026-10-12T10:20:00Z","v":1445,"vw":159.84},{"c":160,"h":160,"l":160,"n":8,"o":160,"t":"2026-10-12T10:25:00Z","v":123,"vw":160},{"c":161,"h":161,"l":160.43,"n":65,"o":160.43,"t":"2026-10-12T10:35:00Z","v":3367,"vw":160.929753},{"c":162,"h":162,"l":160.9,"n":243,"o":160.9,"t":"2026-10-12T10:55:00Z","v":16735,"vw":161.715909},{"c":163.29,"h":163.29,"l":160.66,"n":417,"o":161.11,"t":"2026-10-12T11:00:00Z","v":19323,"vw":162.045476},{"c":163.47,"h":163.48,"l":163,"n":110,"o":163,"t":"2026-10-12T11:05:00Z","v":6279,"vw":163.082559},{"c":163,"h":163,"l":163,"n":17,"o":163,"t":"2026-10-12T11:10:00Z","v":1185,"vw":163},{"c":163.15,"h":163.27,"l":163,"n":81,"o":163,"t":"2026-10-12T11:15:00Z","v":2814,"vw":163.135556},{"c":163.08,"h":163.3,"l":163.08,"n":16,"o":163.3,"t":"2026-10-12T11:20:00Z","v":396,"vw":163.18},{"c":162.96,"h":163,"l":162.96,"n":36,"o":162.9867,"t":"2026-10-12T11:25:00Z","v":940,"vw":162.991012},{"c":162.72,"h":162.91,"l":162.72,"n":26,"o":162.8,"t":"2026-10-12T11:30:00Z","v":903,"vw":162.835576},{"c":163.23,"h":163.3,"l":162.72,"n":100,"o":163.14,"t":"2026-10-12T11:35:00Z","v":6004,"vw":162.991683},{"c":163.25,"h":163.25,"l":163,"n":36,"o":163.19,"t":"2026-10-12T11:40:00Z","v":5656,"vw":163.027799},{"c":163.45,"h":163.45,"l":163.45,"n":6,"o":163.45,"t":"2026-10-12T11:45:00Z","v":540,"vw":163.45},{"c":163.34,"h":163.4482,"l":163.31,"n":56,"o":163.4482,"t":"2026-10-12T11:50:00Z","v":2122,"vw":163.347231},{"c":163.01,"h":163.44,"l":163,"n":51,"o":163.35,"t":"2026-10-12T11:55:00Z","v":6988,"vw":163.097934},{"c":163,"h":163,"l":162.7,"n":59,"o":162.7917,"t":"2026-10-12T12:00:00Z","v":2476,"vw":162.789993},{"c":162.9,"h":163.2,"l":162.9,"n":61,"o":163.2,"t":"2026-10-12T12:05:00Z","v":10234,"vw":162.987183},{"c":163.67,"h":163.67,"l":162.9577,"n":74,"o":162.9577,"t":"2026-10-12T12:10:00Z","v":2946,"vw":163.398445},{"c":164.3,"h":164.3,"l":163.56,"n":127,"o":163.56,"t":"2026-10-12T12:15:00Z","v":4067,"vw":164.089572},{"c":164.1623,"h":164.4,"l":164.09,"n":75,"o":164.4,"t":"2026-10-12T12:20:00Z","v":3845,"vw":164.197166},{"c":164.09,"h":164.48,"l":164.09,"n":44,"o":164.4101,"t":"2026-10-12T12:25:00Z","v":2292,"vw":164.300458},{"c":163.99,"h":164.11,"l":163.99,"n":48,"o":164.1,"t":"2026-10-12T12:30:00Z","v":1489,"vw":164.074645},{"c":163.9142,"h":163.99,"l":163.6018,"n":74,"o":163.62,"t":"2026-10-12T12:35:00Z","v":5152,"vw":163.689848},{"c":163.56,"h":163.89,"l":163.56,"n":72,"o":163.6158,"t":"2026-10-12T12:40:00Z","v":2476,"vw":163.773857},{"c":163.18,"h":163.18,"l":163.18,"n":5,"o":163.18,"t":"2026-10-12T12:45:00Z","v":414,"vw":163.18},{"c":163.45,"h":163.6,"l":163.45,"n":55,"o":163.5,"t":"2026-10-12T12:50:00Z","v":2784,"vw":163.552249},{"c":163.51,"h":163.6,"l":163.51,"n":27,"o":163.6,"t":"2026-10-12T12:55:00Z","v":837,"vw":163.562222},{"c":162.8919,"h":163.6,"l":162.8919,"n":96,"o":163.6,"t":"2026-10-12T13:00:00Z","v":5913,"vw":163.206933},{"c":163.39,"h":163.39,"l":163,"n":26,"o":163.1,"t":"2026-10-12T13:05:00Z","v":687,"vw":163.152648},{"c":162.87,"h":162.9,"l":162.4461,"n":73,"o":162.9,"t":"2026-10-12T13:10:00Z","v":2531,"vw":162.678698},{"c":162.21,"h":162.21,"l":162.1,"n":69,"o":162.15,"t":"2026-10-12T13:15:00Z","v":2374,"vw":162.166222},{"c":162.4,"h":162.4,"l":162.02,"n":55,"o":162.0619,"t":"2026-10-12T13:20:00Z","v":3217,"vw":162.188177},{"c":162.1988,"h":162.99,"l":162.1988,"n":82,"o":162.79,"t":"2026-10-12T13:25:00Z","v":3504,"vw":162.90719},{"c":160.945,"h":162.67,"l":160.51,"n":4791,"o":162.67,"t":"2026-10-12T13:30:00Z","v":220320,"vw":161.344379},{"c":161.26,"h":161.62,"l":160.12,"n":3343,"o":160.95,"t":"2026-10-12T13:35:00Z","v":195538,"vw":160.939925},{"c":161.3175,"h":162.26,"l":160.31,"n":2822,"o":161.1,"t":"2026-10-12T13:40:00Z","v":137002,"vw":161.407682},{"c":163.06,"h":163.17,"l":161.2226,"n":3252,"o":161.4277,"t":"2026-10-12T13:45:00Z","v":209892,"vw":162.340389},{"c":163,"h":163.64,"l":162.83,"n":2686,"o":163.1005,"t":"2026-10-12T13:50:00Z","v":129641,"vw":163.205863},{"c":163.89,"h":164.2503,"l":162.64,"n":2245,"o":162.86,"t":"2026-10-12T13:55:00Z","v":122647,"vw":163.730572},{"c":162.8625,"h":163.97,"l":162.77,"n":1838,"o":163.81,"t":"2026-10-12T14:00:00Z","v":84114,"vw":163.286048},{"c":162.235,"h":162.93,"l":161.5101,"n":1619,"o":162.865,"t":"2026-10-12T14:05:00Z","v":77011,"vw":162.212943},{"c":163.195,"h":163.5636,"l":162.08,"n":1723,"o":162.26,"t":"2026-10-12T14:10:00Z","v":93881,"vw":162.569238},{"c":162.32,"h":163.33,"l":162.14,"n":2580,"o":163.1384,"t":"2026-10-12T14:15:00Z","v":179009,"vw":162.555383},{"c":162.935,"h":163.11,"l":162.325,"n":1711,"o":162.325,"t":"2026-10-12T14:20:00Z","v":103074,"vw":162.724794},{"c":162.575,"h":162.96,"l":162.5,"n":1041,"o":162.925,"t":"2026-10-12T14:25:00Z","v":43312,"vw":162.762021},{"c":162.71,"h":162.715,"l":161.925,"n":1460,"o":162.5751,"t":"2026-10-12T14:30:00Z","v":65518,"vw":162.28654},{"c":162.35,"h":163.2,"l":162.0865,"n":1326,"o":162.8,"t":"2026-10-12T14:35:00Z","v":70655,"vw":162.616535},{"c":162.12,"h":162.4251,"l":162.05,"n":1378,"o":162.31,"t":"2026-10-12T14:40:00Z","v":61529,"vw":162.257032},{"c":161.41,"h":162.1999,"l":161.21,"n":1555,"o":162.12,"t":"2026-10-12T14:45:00Z","v":82168,"vw":161.682011},{"c":161.185,"h":161.66,"l":160.81,"n":2120,"o":161.2101,"t":"2026-10-12T14:50:00Z","v":116240,"vw":161.162268},{"c":161.3,"h":161.49,"l":160.9201,"n":1132,"o":161.12,"t":"2026-10-12T14:55:00Z","v":41660,"vw":161.139849},{"c":161.175,"h":161.36,"l":160.93,"n":1253,"o":161.325,"t":"2026-10-12T15:00:00Z","v":54351,"vw":161.163858},{"c":161.01,"h":161.38,"l":160.87,"n":1107,"o":161.155,"t":"2026-10-12T15:05:00Z","v":45243,"vw":161.131789},{"c":160.745,"h":161.27,"l":160.65,"n":1245,"o":161.005,"t":"2026-10-12T15:10:00Z","v":107813,"vw":160.828268},{"c":160.135,"h":161.085,"l":160.04,"n":1097,"o":160.745,"t":"2026-10-12T15:15:00Z","v":50293,"vw":160.584206},{"c":160.3735,"h":160.46,"l":160.1,"n":1189,"o":160.135,"t":"2026-10-12T15:20:00Z","v":44600,"vw":160.255999},{"c":160.44,"h":160.74,"l":160.0701,"n":996,"o":160.3201,"t":"2026-10-12T15:25:00Z","v":46601,"vw":160.36986},{"c":160.55,"h":160.55,"l":160.285,"n":1130,"o":160.4,"t":"2026-10-12T15:30:00Z","v":51220,"vw":160.396032},{"c":160.365,"h":160.61,"l":160.18,"n":1038,"o":160.45,"t":"2026-10-12T15:35:00Z","v":40982,"vw":160.345707},{"c":160.575,"h":160.655,"l":160.355,"n":962,"o":160.36,"t":"2026-10-12T15:40:00Z","v":26184,"vw":160.544307},{"c":160.625,"h":160.69,"l":160.531,"n":1049,"o":160.58,"t":"2026-10-12T15:45:00Z","v":43482,"vw":160.611545},{"c":160.1546,"h":160.72,"l":160.06,"n":996,"o":160.625,"t":"2026-10-12T15:50:00Z","v":39867,"vw":160.267531},{"c":159.78,"h":160.22,"l":159.74,"n":2081,"o":160.06,"t":"2026-10-12T15:55:00Z","v":95761,"vw":159.988046},{"c":159.88,"h":160.03,"l":159.605,"n":1028,"o":159.795,"t":"2026-10-12T16:00:00Z","v":55881,"vw":159.790051},{"c":160.32,"h":160.44,"l":159.894,"n":911,"o":159.94,"t":"2026-10-12T16:05:00Z","v":55815,"vw":160.121892},{"c":160.23,"h":160.37,"l":160.15,"n":799,"o":160.31,"t":"2026-10-12T16:10:00Z","v":34594,"vw":160.289534},{"c":160.31,"h":160.44,"l":160.24,"n":655,"o":160.325,"t":"2026-10-12T16:15:00Z","v":20540,"vw":160.31873},{"c":160.48,"h":160.52,"l":160.31,"n":589,"o":160.31,"t":"2026-10-12T16:20:00Z","v":19610,"vw":160.442596},{"c":160.24,"h":160.5656,"l":160.2,"n":644,"o":160.515,"t":"2026-10-12T16:25:00Z","v":21551,"vw":160.389491},{"c":160.25,"h":160.39,"l":160.19,"n":590,"o":160.23,"t":"2026-10-12T16:30:00Z","v":20677,"vw":160.28971},{"c":160.595,"h":160.6,"l":160.23,"n":769,"o":160.235,"t":"2026-10-12T16:35:00Z","v":27578,"vw":160.430768},{"c":160.41,"h":160.6,"l":160.35,"n":816,"o":160.585,"t":"2026-10-12T16:40:00Z","v":25200,"vw":160.465859},{"c":159.66,"h":160.45,"l":159.66,"n":981,"o":160.4,"t":"2026-10-12T16:45:00Z","v":92190,"vw":160.16523},{"c":159.075,"h":159.65,"l":159.05,"n":1067,"o":159.6205,"t":"2026-10-12T16:50:00Z","v":42463,"vw":159.31114},{"c":159.0188,"h":159.17,"l":158.8928,"n":1004,"o":159.065,"t":"2026-10-12T16:55:00Z","v":44988,"vw":159.043365},{"c":159.06,"h":159.135,"l":158.89,"n":1149,"o":159.06,"t":"2026-10-12T17:00:00Z","v":46941,"vw":159.021774},{"c":158.57,"h":159.27,"l":158.4,"n":1375,"o":159.16,"t":"2026-10-12T17:05:00Z","v":61149,"vw":158.739382},{"c":158.66,"h":158.93,"l":158.4301,"n":887,"o":158.65,"t":"2026-10-12T17:10:00Z","v":37218,"vw":158.745316},{"c":159.08,"h":159.17,"l":158.64,"n":976,"o":158.72,"t":"2026-10-12T17:15:00Z","v":60826,"vw":158.916717},{"c":158.68,"h":159.09,"l":158.6277,"n":714,"o":159.08,"t":"2026-10-12T17:20:00Z","v":31105,"vw":158.860059},{"c":158.67,"h":158.715,"l":158.465,"n":714,"o":158.715,"t":"2026-10-12T17:25:00Z","v":28847,"vw":158.559047},{"c":158.827,"h":158.91,"l":158.61,"n":701,"o":158.615,"t":"2026-10-12T17:30:00Z","v":28546,"vw":158.751455},{"c":158.66,"h":158.83,"l":158.5501,"n":735,"o":158.795,"t":"2026-10-12T17:35:00Z","v":31210,"vw":158.716225},{"c":158.5,"h":158.9386,"l":158.5,"n":885,"o":158.67,"t":"2026-10-12T17:40:00Z","v":42163,"vw":158.673839},{"c":158.43,"h":158.5899,"l":158.17,"n":1023,"o":158.55,"t":"2026-10-12T17:45:00Z","v":62570,"vw":158.346972},{"c":158.495,"h":158.55,"l":158.4,"n":965,"o":158.45,"t":"2026-10-12T17:50:00Z","v":31738,"vw":158.477201},{"c":158.42,"h":158.51,"l":158.32,"n":726,"o":158.5,"t":"2026-10-12T17:55:00Z","v":29269,"vw":158.424562},{"c":158.44,"h":158.49,"l":158.19,"n":945,"o":158.43,"t":"2026-10-12T18:00:00Z","v":50027,"vw":158.324028},{"c":158.66,"h":158.685,"l":158.33,"n":967,"o":158.435,"t":"2026-10-12T18:05:00Z","v":53083,"vw":158.51493},{"c":158.68,"h":158.68,"l":158.5,"n":881,"o":158.635,"t":"2026-10-12T18:10:00Z","v":56130,"vw":158.575896},{"c":158.66,"h":158.84,"l":158.62,"n":717,"o":158.66,"t":"2026-10-12T18:15:00Z","v":32294,"vw":158.727103},{"c":158.39,"h":158.7,"l":158.22,"n":889,"o":158.66,"t":"2026-10-12T18:20:00Z","v":44728,"vw":158.467493},{"c":157.9,"h":158.52,"l":157.71,"n":1312,"o":158.4,"t":"2026-10-12T18:25:00Z","v":76136,"vw":158.174693},{"c":158,"h":158,"l":157.595,"n":876,"o":157.9001,"t":"2026-10-12T18:30:00Z","v":36454,"vw":157.852973},{"c":158.335,"h":158.3572,"l":157.58,"n":894,"o":157.905,"t":"2026-10-12T18:35:00Z","v":57126,"vw":157.8069},{"c":157.68,"h":158.39,"l":157.51,"n":902,"o":158.33,"t":"2026-10-12T18:40:00Z","v":147010,"vw":157.85874},{"c":157.5,"h":157.66,"l":157.15,"n":1246,"o":157.66,"t":"2026-10-12T18:45:00Z","v":67379,"vw":157.341854},{"c":157.2,"h":157.565,"l":157.1201,"n":908,"o":157.565,"t":"2026-10-12T18:50:00Z","v":54508,"vw":157.285761},{"c":156.97,"h":157.39,"l":156.93,"n":1455,"o":157.17,"t":"2026-10-12T18:55:00Z","v":68006,"vw":157.0703},{"c":157.24,"h":157.4,"l":156.85,"n":1395,"o":157.01,"t":"2026-10-12T19:00:00Z","v":66944,"vw":157.068401},{"c":157.19,"h":157.42,"l":157.12,"n":926,"o":157.24,"t":"2026-10-12T19:05:00Z","v":37808,"vw":157.253127},{"c":157.41,"h":157.53,"l":157.17,"n":1007,"o":157.17,"t":"2026-10-12T19:10:00Z","v":48054,"vw":157.410969},{"c":158.03,"h":158.15,"l":157.35,"n":1052,"o":157.4,"t":"2026-10-12T19:15:00Z","v":43182,"vw":157.783334},{"c":157.74,"h":158.03,"l":157.57,"n":1592,"o":158.03,"t":"2026-10-12T19:20:00Z","v":115334,"vw":157.808085},{"c":157.66,"h":157.854,"l":157.57,"n":1250,"o":157.7,"t":"2026-10-12T19:25:00Z","v":49674,"vw":157.73141},{"c":157.88,"h":157.94,"l":157.63,"n":1261,"o":157.63,"t":"2026-10-12T19:30:00Z","v":64807,"vw":157.842307},{"c":158.02,"h":158.23,"l":157.875,"n":1435,"o":157.88,"t":"2026-10-12T19:35:00Z","v":66215,"vw":158.04178},{"c":158.3,"h":158.32,"l":158.03,"n":1635,"o":158.03,"t":"2026-10-12T19:40:00Z","v":220696,"vw":158.131232},{"c":158.96,"h":159.02,"l":158.21,"n":2294,"o":158.305,"t":"2026-10-12T19:45:00Z","v":186900,"vw":158.455943},{"c":158.42,"h":159.17,"l":158.25,"n":3225,"o":158.97,"t":"2026-10-12T19:50:00Z","v":149148,"vw":158.677594},{"c":158.08,"h":158.5,"l":158.02,"n":6834,"o":158.45,"t":"2026-10-12T19:55:00Z","v":302355,"vw":158.235726},{"c":157.9,"h":158.13,"l":157.9,"n":127,"o":158.08,"t":"2026-10-12T20:00:00Z","v":577317,"vw":158.129606},{"c":158.1963,"h":158.1963,"l":157.7,"n":30,"o":157.7,"t":"2026-10-12T20:15:00Z","v":575,"vw":157.948675},{"c":158.1681,"h":158.1681,"l":157.96,"n":8,"o":157.96,"t":"2026-10-12T20:25:00Z","v":1181,"vw":157.978918},{"c":157.9,"h":158,"l":157.9,"n":28,"o":158,"t":"2026-10-12T20:30:00Z","v":1366,"vw":157.990909},{"c":158.13,"h":158.13,"l":157.88,"n":5,"o":157.88,"t":"2026-10-12T20:35:00Z","v":9166,"vw":158.102663},{"c":158,"h":158,"l":158,"n":9,"o":158,"t":"2026-10-12T20:40:00Z","v":1781,"vw":158},{"c":157.92,"h":157.92,"l":157.92,"n":13,"o":157.92,"t":"2026-10-12T20:45:00Z","v":1077,"vw":157.92},{"c":158,"h":158,"l":157.8197,"n":15,"o":157.8197,"t":"2026-10-12T20:50:00Z","v":6461,"vw":157.905004},{"c":157.95,"h":157.95,"l":157.95,"n":2,"o":157.95,"t":"2026-10-12T21:15:00Z","v":112,"vw":157.95},{"c":157.67,"h":157.81,"l":157.67,"n":12,"o":157.81,"t":"2026-10-12T21:20:00Z","v":733,"vw":157.7084},{"c":157.7,"h":157.71,"l":157.7,"n":5,"o":157.71,"t":"2026-10-12T21:30:00Z","v":304,"vw":157.705},{"c":158.1874,"h":158.1874,"l":158.1874,"n":2,"o":158.1874,"t":"2026-10-12T21:35:00Z","v":390,"vw":158.1874},{"c":157.67,"h":157.67,"l":157.67,"n":2,"o":157.67,"t":"2026-10-12T21:40:00Z","v":630,"vw":157.67},{"c":157.6279,"h":157.6279,"l":157.59,"n":4,"o":157.59,"t":"2026-10-12T21:45:00Z","v":208,"vw":157.60895},{"c":157.5587,"h":157.68,"l":157.5587,"n":10,"o":157.5863,"t":"2026-10-12T21:55:00Z","v":626,"vw":157.590788},{"c":157.93,"h":158,"l":157.8,"n":22,"o":157.8,"t":"2026-10-12T22:00:00Z","v":2362,"vw":157.923158},{"c":157.87,"h":157.87,"l":157.87,"n":3,"o":157.87,"t":"2026-10-12T22:05:00Z","v":123,"vw":157.87},{"c":157.77,"h":157.77,"l":157.77,"n":2,"o":157.77,"t":"2026-10-12T22:25:00Z","v":152,"vw":157.77},{"c":157.55,"h":157.55,"l":157.55,"n":3,"o":157.55,"t":"2026-10-12T22:40:00Z","v":106,"vw":157.55},{"c":157.6321,"h":157.6321,"l":157.6321,"n":6,"o":157.6321,"t":"2026-10-12T22:45:00Z","v":743,"vw":157.6321},{"c":157.55,"h":157.55,"l":157.55,"n":4,"o":157.55,"t":"2026-10-12T22:50:00Z","v":202,"vw":157.55},{"c":157.6197,"h":157.6197,"l":157.6197,"n":1,"o":157.6197,"t":"2026-10-12T22:55:00Z","v":500,"vw":157.6197},{"c":157.63,"h":157.63,"l":157.5877,"n":17,"o":157.5877,"t":"2026-10-12T23:00:00Z","v":762,"vw":157.614431},{"c":157.36,"h":157.36,"l":157.36,"n":3,"o":157.36,"t":"2026-10-12T23:05:00Z","v":214,"vw":157.36},{"c":157.02,"h":157.27,"l":157.02,"n":20,"o":157.27,"t":"2026-10-12T23:15:00Z","v":1869,"vw":157.078146},{"c":157.02,"h":157.1,"l":157.02,"n":10,"o":157.1,"t":"2026-10-12T23:25:00Z","v":939,"vw":157.065107},{"c":156.5627,"h":157.02,"l":156.5627,"n":74,"o":157,"t":"2026-10-12T23:30:00Z","v":1955,"vw":156.966924},{"c":157.2,"h":157.2,"l":156.5,"n":30,"o":156.94,"t":"2026-10-12T23:35:00Z","v":2234,"vw":156.954371},{"c":157.43,"h":157.5759,"l":157,"n":10,"o":157.5759,"t":"2026-10-12T23:40:00Z","v":903,"vw":157.147926},{"c":157.4,"h":157.4,"l":157.4,"n":9,"o":157.4,"t":"2026-10-12T23:45:00Z","v":205,"vw":157.4},{"c":157.372,"h":157.372,"l":156.8,"n":13,"o":156.95,"t":"2026-10-12T23:50:00Z","v":914,"vw":157.037186},{"c":156.9197,"h":156.9197,"l":156.85,"n":20,"o":156.85,"t":"2026-10-12T23:55:00Z","v":900,"vw":156.860994},{"c":155.69,"h":156.44,"l":155.54,"n":715,"o":155.5651,"t":"2026-10-13T08:00:00Z","v":15230,"vw":155.82664},{"c":155.59,"h":156.74,"l":155.36,"n":123,"o":156.74,"t":"2026-10-13T08:05:00Z","v":1971,"vw":155.781667},{"c":155.3,"h":155.95,"l":155.3,"n":30,"o":155.9,"t":"2026-10-13T08:10:00Z","v":1016,"vw":155.742522},{"c":155.5,"h":155.5,"l":155.25,"n":9,"o":155.25,"t":"2026-10-13T08:15:00Z","v":332,"vw":155.333333},{"c":156,"h":156,"l":155.7,"n":123,"o":155.7,"t":"2026-10-13T08:20:00Z","v":1032,"vw":155.853247},{"c":156.6,"h":156.6,"l":156.21,"n":17,"o":156.4,"t":"2026-10-13T08:40:00Z","v":1011,"vw":156.375748},{"c":156.36,"h":156.5,"l":156.36,"n":19,"o":156.5,"t":"2026-10-13T08:50:00Z","v":638,"vw":156.448676},{"c":156.33,"h":156.33,"l":156.33,"n":10,"o":156.33,"t":"2026-10-13T08:55:00Z","v":241,"vw":156.33},{"c":157.25,"h":157.25,"l":156.26,"n":54,"o":156.29,"t":"2026-10-13T09:05:00Z","v":1517,"vw":156.515841},{"c":157.25,"h":157.25,"l":157.25,"n":7,"o":157.25,"t":"2026-10-13T09:10:00Z","v":136,"vw":157.25},{"c":156.24,"h":156.24,"l":156.2,"n":39,"o":156.23,"t":"2026-10-13T09:20:00Z","v":1064,"vw":156.23},{"c":156,"h":156,"l":156,"n":18,"o":156,"t":"2026-10-13T09:35:00Z","v":746,"vw":156},{"c":156.06,"h":156.06,"l":156.06,"n":8,"o":156.06,"t":"2026-10-13T10:35:00Z","v":324,"vw":156.06},{"c":155.95,"h":155.95,"l":155.95,"n":52,"o":155.95,"t":"2026-10-13T10:50:00Z","v":525,"vw":155.95},{"c":155.95,"h":155.95,"l":155.95,"n":2,"o":155.95,"t":"2026-10-13T10:55:00Z","v":1005,"vw":155.95},{"c":155.2,"h":155.97,"l":155.2,"n":170,"o":155.9,"t":"2026-10-13T11:00:00Z","v":12099,"vw":155.751811},{"c":155.8302,"h":155.8302,"l":155.25,"n":34,"o":155.3,"t":"2026-10-13T11:05:00Z","v":2807,"vw":155.326949},{"c":155.46,"h":155.58,"l":155.35,"n":26,"o":155.35,"t":"2026-10-13T11:10:00Z","v":1319,"vw":155.494211},{"c":155.0394,"h":155.32,"l":155.0394,"n":65,"o":155.32,"t":"2026-10-13T11:15:00Z","v":1872,"vw":155.190634},{"c":154.77,"h":155.08,"l":154.6,"n":272,"o":155.01,"t":"2026-10-13T11:20:00Z","v":5918,"vw":154.85929},{"c":154.93,"h":154.93,"l":154.68,"n":63,"o":154.84,"t":"2026-10-13T11:25:00Z","v":1829,"vw":154.835077},{"c":154.9272,"h":154.9272,"l":154.9,"n":48,"o":154.9,"t":"2026-10-13T11:30:00Z","v":769,"vw":154.917309},{"c":154.89,"h":154.89,"l":154.82,"n":8,"o":154.82,"t":"2026-10-13T11:35:00Z","v":241,"vw":154.854146},{"c":154.99,"h":154.99,"l":154.63,"n":69,"o":154.6604,"t":"2026-10-13T11:40:00Z","v":1925,"vw":154.882252},{"c":154.77,"h":155,"l":154.66,"n":26,"o":154.66,"t":"2026-10-13T11:45:00Z","v":2359,"vw":154.965248},{"c":154.77,"h":154.92,"l":154.77,"n":12,"o":154.92,"t":"2026-10-13T11:50:00Z","v":677,"vw":154.895042},{"c":154.8,"h":155.96,"l":154.7,"n":43,"o":155.96,"t":"2026-10-13T11:55:00Z","v":1777,"vw":154.825666},{"c":154.35,"h":155,"l":154.2,"n":108,"o":154.7,"t":"2026-10-13T12:00:00Z","v":4375,"vw":154.497644},{"c":154.3,"h":155,"l":154.21,"n":92,"o":154.58,"t":"2026-10-13T12:05:00Z","v":4679,"vw":154.713582},{"c":154.5,"h":154.5,"l":154.15,"n":34,"o":154.5,"t":"2026-10-13T12:10:00Z","v":934,"vw":154.275281},{"c":155,"h":155,"l":155,"n":18,"o":155,"t":"2026-10-13T12:15:00Z","v":498,"vw":155},{"c":154.03,"h":155,"l":154.01,"n":92,"o":154.47,"t":"2026-10-13T12:20:00Z","v":4063,"vw":154.345372},{"c":154.15,"h":154.16,"l":153.6121,"n":186,"o":154.02,"t":"2026-10-13T12:25:00Z","v":4824,"vw":154.012624},{"c":154.5,"h":154.5,"l":153.52,"n":85,"o":154.04,"t":"2026-10-13T12:30:00Z","v":2394,"vw":153.980492},{"c":154,"h":154.54,"l":153.8,"n":50,"o":153.82,"t":"2026-10-13T12:35:00Z","v":4997,"vw":153.964804},{"c":154,"h":154.04,"l":153.7,"n":75,"o":153.8,"t":"2026-10-13T12:40:00Z","v":4312,"vw":153.931274},{"c":153.84,"h":153.98,"l":153.15,"n":214,"o":153.98,"t":"2026-10-13T12:45:00Z","v":6715,"vw":153.730629},{"c":154.2,"h":154.92,"l":154,"n":140,"o":154.44,"t":"2026-10-13T12:50:00Z","v":2407,"vw":154.415789},{"c":154.55,"h":154.55,"l":153.7505,"n":75,"o":154.1,"t":"2026-10-13T12:55:00Z","v":1450,"vw":153.975966},{"c":154,"h":154,"l":154,"n":22,"o":154,"t":"2026-10-13T13:00:00Z","v":652,"vw":154},{"c":154,"h":154.11,"l":153.75,"n":99,"o":153.89,"t":"2026-10-13T13:05:00Z","v":2721,"vw":154.010022},{"c":154.09,"h":154.2,"l":153.7437,"n":45,"o":153.7437,"t":"2026-10-13T13:10:00Z","v":2479,"vw":153.986969},{"c":154.01,"h":154.28,"l":153.73,"n":36,"o":154.28,"t":"2026-10-13T13:15:00Z","v":1890,"vw":153.897502},{"c":153.6,"h":154,"l":153.6,"n":99,"o":153.69,"t":"2026-10-13T13:20:00Z","v":3599,"vw":153.703},{"c":153.54,"h":153.99,"l":153.3216,"n":224,"o":153.6,"t":"2026-10-13T13:25:00Z","v":5647,"vw":153.514718},{"c":157.255,"h":157.715,"l":153.51,"n":4175,"o":153.51,"t":"2026-10-13T13:30:00Z","v":227633,"vw":155.350852},{"c":158.97,"h":159.3799,"l":156.75,"n":2614,"o":157.25,"t":"2026-10-13T13:35:00Z","v":136694,"vw":157.980122},{"c":160.16,"h":160.23,"l":159,"n":1863,"o":159.04,"t":"2026-10-13T13:40:00Z","v":145023,"vw":159.715469},{"c":159,"h":160.82,"l":158.745,"n":2085,"o":160.035,"t":"2026-10-13T13:45:00Z","v":86378,"vw":159.813543},{"c":159.32,"h":159.78,"l":158.27,"n":1446,"o":158.92,"t":"2026-10-13T13:50:00Z","v":84434,"vw":158.94532},{"c":158.94,"h":159.36,"l":158.6369,"n":1351,"o":159.32,"t":"2026-10-13T13:55:00Z","v":76557,"vw":159.026049},{"c":158.58,"h":159.29,"l":158.4,"n":1190,"o":158.88,"t":"2026-10-13T14:00:00Z","v":39624,"vw":158.911391},{"c":159.48,"h":159.6,"l":158.25,"n":1326,"o":158.42,"t":"2026-10-13T14:05:00Z","v":83851,"vw":158.735046},{"c":161.115,"h":161.35,"l":159.55,"n":1873,"o":159.55,"t":"2026-10-13T14:10:00Z","v":91223,"vw":160.800031},{"c":160.8,"h":161.3,"l":160.41,"n":1172,"o":161.115,"t":"2026-10-13T14:15:00Z","v":57059,"vw":160.880518},{"c":161.2,"h":161.2,"l":160.3201,"n":1017,"o":160.8,"t":"2026-10-13T14:20:00Z","v":42171,"vw":160.725783},{"c":161.16,"h":161.32,"l":160.7801,"n":1168,"o":161.07,"t":"2026-10-13T14:25:00Z","v":52445,"vw":161.073058},{"c":160.5125,"h":161.27,"l":160.39,"n":1053,"o":161.2,"t":"2026-10-13T14:30:00Z","v":45748,"vw":160.742422},{"c":160.49,"h":160.72,"l":160.28,"n":833,"o":160.61,"t":"2026-10-13T14:35:00Z","v":30557,"vw":160.473508},{"c":160.31,"h":160.49,"l":159.75,"n":861,"o":160.49,"t":"2026-10-13T14:40:00Z","v":33272,"vw":160.140039},{"c":160.5,"h":160.74,"l":160.3,"n":798,"o":160.36,"t":"2026-10-13T14:45:00Z","v":25635,"vw":160.536999},{"c":160.53,"h":160.85,"l":160.34,"n":878,"o":160.5347,"t":"2026-10-13T14:50:00Z","v":39096,"vw":160.62605},{"c":160.77,"h":160.97,"l":160.53,"n":871,"o":160.575,"t":"2026-10-13T14:55:00Z","v":30175,"vw":160.76607},{"c":160.995,"h":161.02,"l":160.695,"n":941,"o":160.73,"t":"2026-10-13T15:00:00Z","v":40318,"vw":160.844166},{"c":160.96,"h":161.11,"l":160.7696,"n":822,"o":160.985,"t":"2026-10-13T15:05:00Z","v":45339,"vw":160.922642},{"c":161.09,"h":161.175,"l":160.92,"n":809,"o":160.9551,"t":"2026-10-13T15:10:00Z","v":28937,"vw":161.06789},{"c":161.039,"h":161.52,"l":161.02,"n":1108,"o":161.05,"t":"2026-10-13T15:15:00Z","v":45759,"vw":161.277385},{"c":160.65,"h":161.17,"l":160.3989,"n":1189,"o":161.11,"t":"2026-10-13T15:20:00Z","v":71965,"vw":160.753149},{"c":160.95,"h":161.02,"l":160.4758,"n":912,"o":160.625,"t":"2026-10-13T15:25:00Z","v":39190,"vw":160.753695},{"c":160.765,"h":161.46,"l":160.68,"n":1670,"o":160.95,"t":"2026-10-13T15:30:00Z","v":98113,"vw":161.050085},{"c":160.09,"h":160.9899,"l":160,"n":2877,"o":160.69,"t":"2026-10-13T15:35:00Z","v":134951,"vw":160.376528},{"c":160.2007,"h":160.465,"l":160.02,"n":719,"o":160.135,"t":"2026-10-13T15:40:00Z","v":30410,"vw":160.290184},{"c":159.98,"h":160.42,"l":159.9,"n":829,"o":160.42,"t":"2026-10-13T15:45:00Z","v":33211,"vw":160.169597},{"c":160.39,"h":160.39,"l":159.84,"n":680,"o":159.9116,"t":"2026-10-13T15:50:00Z","v":27847,"vw":160.027817},{"c":160.615,"h":160.83,"l":160.335,"n":615,"o":160.335,"t":"2026-10-13T15:55:00Z","v":29970,"vw":160.616928},{"c":160.39,"h":160.75,"l":160.3368,"n":616,"o":160.65,"t":"2026-10-13T16:00:00Z","v":23216,"vw":160.578315},{"c":160.58,"h":160.58,"l":160.3,"n":424,"o":160.335,"t":"2026-10-13T16:05:00Z","v":12803,"vw":160.464477},{"c":160.71,"h":160.83,"l":160.3701,"n":641,"o":160.48,"t":"2026-10-13T16:10:00Z","v":31115,"vw":160.639892},{"c":160.625,"h":160.83,"l":160.57,"n":527,"o":160.705,"t":"2026-10-13T16:15:00Z","v":17020,"vw":160.701195},{"c":160.64,"h":160.82,"l":160.5601,"n":488,"o":160.675,"t":"2026-10-13T16:20:00Z","v":12248,"vw":160.70116},{"c":160.615,"h":160.7,"l":160.4948,"n":617,"o":160.62,"t":"2026-10-13T16:25:00Z","v":24472,"vw":160.602209},{"c":160.83,"h":160.83,"l":160.48,"n":692,"o":160.615,"t":"2026-10-13T16:30:00Z","v":29883,"vw":160.647882},{"c":160.98,"h":160.98,"l":160.69,"n":500,"o":160.77,"t":"2026-10-13T16:35:00Z","v":21477,"vw":160.86577},{"c":160.93,"h":161.11,"l":160.9,"n":592,"o":160.96,"t":"2026-10-13T16:40:00Z","v":26159,"vw":161.009166},{"c":160.83,"h":161.01,"l":160.74,"n":557,"o":160.935,"t":"2026-10-13T16:45:00Z","v":21382,"vw":160.878469},{"c":160.905,"h":160.9716,"l":160.74,"n":477,"o":160.77,"t":"2026-10-13T16:50:00Z","v":13441,"vw":160.8404},{"c":160.68,"h":160.99,"l":160.68,"n":691,"o":160.94,"t":"2026-10-13T16:55:00Z","v":25290,"vw":160.903768},{"c":160.54,"h":160.7899,"l":160.42,"n":605,"o":160.67,"t":"2026-10-13T17:00:00Z","v":30324,"vw":160.645745},{"c":160.55,"h":160.66,"l":160.47,"n":499,"o":160.56,"t":"2026-10-13T17:05:00Z","v":15516,"vw":160.564632},{"c":160.71,"h":160.855,"l":160.56,"n":555,"o":160.56,"t":"2026-10-13T17:10:00Z","v":20833,"vw":160.721849},{"c":160.805,"h":160.84,"l":160.67,"n":475,"o":160.67,"t":"2026-10-13T17:15:00Z","v":215080,"vw":160.779661},{"c":160.67,"h":160.81,"l":160.66,"n":592,"o":160.76,"t":"2026-10-13T17:20:00Z","v":20280,"vw":160.728912},{"c":160.645,"h":160.65,"l":160.39,"n":697,"o":160.64,"t":"2026-10-13T17:25:00Z","v":29250,"vw":160.532884},{"c":160.93,"h":160.9502,"l":160.59,"n":522,"o":160.61,"t":"2026-10-13T17:30:00Z","v":20320,"vw":160.760431},{"c":161.3,"h":161.3,"l":160.94,"n":723,"o":160.94,"t":"2026-10-13T17:35:00Z","v":26121,"vw":161.145604},{"c":161.7,"h":161.82,"l":161.26,"n":820,"o":161.26,"t":"2026-10-13T17:40:00Z","v":43043,"vw":161.555845},{"c":161.57,"h":161.7,"l":161.4,"n":714,"o":161.675,"t":"2026-10-13T17:45:00Z","v":33996,"vw":161.544033},{"c":161.36,"h":161.59,"l":161.25,"n":627,"o":161.56,"t":"2026-10-13T17:50:00Z","v":19580,"vw":161.399153},{"c":161.62,"h":161.62,"l":161.13,"n":621,"o":161.25,"t":"2026-10-13T17:55:00Z","v":19282,"vw":161.320396},{"c":162,"h":162.1126,"l":161.5,"n":920,"o":161.565,"t":"2026-10-13T18:00:00Z","v":38395,"vw":161.911445},{"c":162.21,"h":162.52,"l":161.98,"n":1003,"o":162.085,"t":"2026-10-13T18:05:00Z","v":41176,"vw":162.266131},{"c":162.23,"h":162.35,"l":162.14,"n":777,"o":162.21,"t":"2026-10-13T18:10:00Z","v":30948,"vw":162.226711},{"c":162.28,"h":162.325,"l":161.9,"n":881,"o":162.2516,"t":"2026-10-13T18:15:00Z","v":51383,"vw":162.110952},{"c":162.86,"h":162.92,"l":162.27,"n":885,"o":162.305,"t":"2026-10-13T18:20:00Z","v":43718,"vw":162.589702},{"c":162.86,"h":162.975,"l":162.62,"n":997,"o":162.86,"t":"2026-10-13T18:25:00Z","v":52326,"vw":162.811386},{"c":162.72,"h":163.03,"l":162.65,"n":962,"o":162.84,"t":"2026-10-13T18:30:00Z","v":55144,"vw":162.873288},{"c":162.4081,"h":162.96,"l":162.38,"n":874,"o":162.66,"t":"2026-10-13T18:35:00Z","v":40663,"vw":162.672912},{"c":162.44,"h":162.58,"l":162.36,"n":515,"o":162.44,"t":"2026-10-13T18:40:00Z","v":17152,"vw":162.470743},{"c":163.015,"h":163.07,"l":162.3706,"n":885,"o":162.3706,"t":"2026-10-13T18:45:00Z","v":38854,"vw":162.775388},{"c":163.455,"h":163.51,"l":162.83,"n":1428,"o":162.99,"t":"2026-10-13T18:50:00Z","v":85755,"vw":163.133},{"c":163.3,"h":163.63,"l":163.19,"n":1338,"o":163.455,"t":"2026-10-13T18:55:00Z","v":89554,"vw":163.409195},{"c":162.9101,"h":163.38,"l":162.84,"n":1425,"o":163.295,"t":"2026-10-13T19:00:00Z","v":77617,"vw":163.041338},{"c":162.94,"h":163.175,"l":162.75,"n":1162,"o":162.965,"t":"2026-10-13T19:05:00Z","v":73478,"vw":162.989722},{"c":163.005,"h":163.01,"l":162.84,"n":829,"o":162.98,"t":"2026-10-13T19:10:00Z","v":40821,"vw":162.918714},{"c":162.335,"h":163.01,"l":162.3001,"n":1096,"o":163.005,"t":"2026-10-13T19:15:00Z","v":54166,"vw":162.60663},{"c":162.6,"h":162.62,"l":162.28,"n":1118,"o":162.335,"t":"2026-10-13T19:20:00Z","v":71068,"vw":162.458593},{"c":162.32,"h":162.69,"l":162.165,"n":1232,"o":162.6,"t":"2026-10-13T19:25:00Z","v":60142,"vw":162.415436},{"c":162.36,"h":162.555,"l":162.12,"n":2232,"o":162.32,"t":"2026-10-13T19:30:00Z","v":147262,"vw":162.398267},{"c":162.58,"h":162.615,"l":162.08,"n":1640,"o":162.36,"t":"2026-10-13T19:35:00Z","v":77368,"vw":162.379533},{"c":162.4,"h":162.68,"l":162.03,"n":2245,"o":162.64,"t":"2026-10-13T19:40:00Z","v":97052,"vw":162.338692},{"c":162.706,"h":162.735,"l":162.28,"n":1448,"o":162.442,"t":"2026-10-13T19:45:00Z","v":111561,"vw":162.471277},{"c":162.32,"h":162.86,"l":162.23,"n":2399,"o":162.69,"t":"2026-10-13T19:50:00Z","v":172733,"vw":162.644434},{"c":162.41,"h":162.68,"l":162.11,"n":5566,"o":162.27,"t":"2026-10-13T19:55:00Z","v":329429,"vw":162.413894},{"c":162.29,"h":162.37,"l":162.29,"n":129,"o":162.37,"t":"2026-10-13T20:00:00Z","v":513145,"vw":162.359898},{"c":162.49,"h":162.49,"l":162.49,"n":9,"o":162.49,"t":"2026-10-13T20:05:00Z","v":316,"vw":162.49},{"c":162.87,"h":162.87,"l":162.37,"n":12,"o":162.87,"t":"2026-10-13T20:10:00Z","v":677,"vw":162.686638},{"c":162.2682,"h":162.87,"l":162.2682,"n":31,"o":162.87,"t":"2026-10-13T20:15:00Z","v":1647,"vw":162.413347},{"c":162.4474,"h":162.4474,"l":162.2675,"n":10,"o":162.2675,"t":"2026-10-13T20:20:00Z","v":854,"vw":162.29033},{"c":162.49,"h":162.49,"l":162.25,"n":9,"o":162.25,"t":"2026-10-13T20:25:00Z","v":340,"vw":162.37},{"c":162.28,"h":162.2872,"l":162.28,"n":12,"o":162.2872,"t":"2026-10-13T20:30:00Z","v":342,"vw":162.2848},{"c":162.36,"h":162.36,"l":162.25,"n":5,"o":162.25,"t":"2026-10-13T20:35:00Z","v":12583,"vw":162.358798},{"c":162.34,"h":162.34,"l":162.34,"n":11,"o":162.34,"t":"2026-10-13T20:45:00Z","v":478,"vw":162.34},{"c":162.2,"h":162.2,"l":162.2,"n":3,"o":162.2,"t":"2026-10-13T20:50:00Z","v":502,"vw":162.2},{"c":161.9882,"h":162,"l":161.9882,"n":8,"o":162,"t":"2026-10-13T20:55:00Z","v":311,"vw":161.9941},{"c":162.25,"h":162.25,"l":162.25,"n":3,"o":162.25,"t":"2026-10-13T21:00:00Z","v":302,"vw":162.25},{"c":162.2697,"h":162.2697,"l":162.2697,"n":2,"o":162.2697,"t":"2026-10-13T21:05:00Z","v":103,"vw":162.2697},{"c":162.0153,"h":162.0153,"l":162.0153,"n":6,"o":162.0153,"t":"2026-10-13T21:25:00Z","v":136,"vw":162.0153},{"c":162.13,"h":162.13,"l":162.13,"n":1,"o":162.13,"t":"2026-10-13T21:30:00Z","v":100,"vw":162.13},{"c":162.5,"h":162.5,"l":162.49,"n":41,"o":162.49,"t":"2026-10-13T21:40:00Z","v":1022,"vw":162.494764},{"c":162.88,"h":162.88,"l":162.88,"n":2,"o":162.88,"t":"2026-10-13T21:55:00Z","v":101,"vw":162.88},{"c":162.28,"h":162.3,"l":162.28,"n":11,"o":162.3,"t":"2026-10-13T22:00:00Z","v":651,"vw":162.289427},{"c":162.5649,"h":162.5649,"l":162.44,"n":9,"o":162.44,"t":"2026-10-13T22:15:00Z","v":2235,"vw":162.555648},{"c":163.7055,"h":163.89,"l":162.469,"n":151,"o":162.469,"t":"2026-10-13T22:20:00Z","v":4841,"vw":163.2217},{"c":163.37,"h":163.95,"l":162.36,"n":220,"o":163.74,"t":"2026-10-13T22:25:00Z","v":9970,"vw":163.514018},{"c":162.95,"h":162.95,"l":162.95,"n":40,"o":162.95,"t":"2026-10-13T22:30:00Z","v":615,"vw":162.95},{"c":163.5435,"h":163.7,"l":163.5435,"n":17,"o":163.6069,"t":"2026-10-13T22:35:00Z","v":460,"vw":163.6168},{"c":163,"h":163.42,"l":163,"n":19,"o":163.4,"t":"2026-10-13T22:40:00Z","v":464,"vw":163.283384},{"c":163.3595,"h":163.45,"l":163.32,"n":18,"o":163.37,"t":"2026-10-13T22:45:00Z","v":1163,"vw":163.365549},{"c":163.25,"h":163.28,"l":163.1,"n":21,"o":163.1,"t":"2026-10-13T23:05:00Z","v":1749,"vw":163.1456},{"c":163.44,"h":163.4814,"l":163.44,"n":18,"o":163.4814,"t":"2026-10-13T23:10:00Z","v":543,"vw":163.452176},{"c":163.4,"h":163.4,"l":163.08,"n":14,"o":163.08,"t":"2026-10-13T23:20:00Z","v":377,"vw":163.254545},{"c":163.338,"h":163.338,"l":163.338,"n":10,"o":163.338,"t":"2026-10-13T23:25:00Z","v":233,"vw":163.338},{"c":163.01,"h":163.338,"l":163.01,"n":7,"o":163.338,"t":"2026-10-13T23:35:00Z","v":284,"vw":163.216519},{"c":163.062,"h":163.062,"l":163.062,"n":2,"o":163.062,"t":"2026-10-13T23:40:00Z","v":501,"vw":163.062},{"c":163.288,"h":163.338,"l":163.288,"n":3,"o":163.338,"t":"2026-10-13T23:45:00Z","v":251,"vw":163.318},{"c":163.05,"h":163.05,"l":163.05,"n":6,"o":163.05,"t":"2026-10-13T23:55:00Z","v":382,"vw":163.05},{"c":162.59,"h":163.28,"l":161.93,"n":450,"o":162.23,"t":"2026-10-14T08:00:00Z","v":7972,"vw":162.552114},{"c":162.31,"h":162.57,"l":162.31,"n":32,"o":162.57,"t":"2026-10-14T08:05:00Z","v":526,"vw":162.44},{"c":162.94,"h":162.94,"l":162.94,"n":5,"o":162.94,"t":"2026-10-14T08:15:00Z","v":191,"vw":162.94},{"c":163,"h":163,"l":163,"n":1,"o":163,"t":"2026-10-14T08:25:00Z","v":200,"vw":163},{"c":162.4,"h":162.42,"l":162.39,"n":15,"o":162.42,"t":"2026-10-14T09:25:00Z","v":924,"vw":162.40547},{"c":162.5,"h":162.5,"l":162.5,"n":2,"o":162.5,"t":"2026-10-14T09:50:00Z","v":200,"vw":162.5},{"c":162.97,"h":162.97,"l":162.97,"n":1,"o":162.97,"t":"2026-10-14T09:55:00Z","v":100,"vw":162.97},{"c":162.1927,"h":162.1927,"l":162.1927,"n":3,"o":162.1927,"t":"2026-10-14T10:25:00Z","v":102,"vw":162.1927},{"c":162.24,"h":162.24,"l":162.24,"n":5,"o":162.24,"t":"2026-10-14T10:30:00Z","v":200,"vw":162.24},{"c":162.1,"h":162.1,"l":162.1,"n":1,"o":162.1,"t":"2026-10-14T10:45:00Z","v":100,"vw":162.1},{"c":162.47,"h":162.47,"l":162.47,"n":2,"o":162.47,"t":"2026-10-14T10:55:00Z","v":201,"vw":162.47},{"c":161.53,"h":162.776,"l":161.53,"n":100,"o":162.776,"t":"2026-10-14T11:00:00Z","v":2646,"vw":161.797002},{"c":161,"h":161.51,"l":161,"n":62,"o":161.51,"t":"2026-10-14T11:05:00Z","v":2040,"vw":161.164515},{"c":161.11,"h":161.11,"l":160.92,"n":12,"o":160.92,"t":"2026-10-14T11:10:00Z","v":383,"vw":160.983333},{"c":161.5442,"h":161.5442,"l":161.5442,"n":3,"o":161.5442,"t":"2026-10-14T11:15:00Z","v":113,"vw":161.5442},{"c":161.784,"h":161.784,"l":161.0996,"n":7,"o":161.0996,"t":"2026-10-14T11:20:00Z","v":510,"vw":161.23648},{"c":161.0857,"h":161.0988,"l":161.0857,"n":30,"o":161.0988,"t":"2026-10-14T11:30:00Z","v":555,"vw":161.09225},{"c":160.9795,"h":161.4,"l":160.92,"n":30,"o":161,"t":"2026-10-14T11:40:00Z","v":1362,"vw":161.072756},{"c":160.92,"h":160.92,"l":160.92,"n":6,"o":160.92,"t":"2026-10-14T11:50:00Z","v":154,"vw":160.92},{"c":160.937,"h":160.95,"l":160.937,"n":10,"o":160.95,"t":"2026-10-14T11:55:00Z","v":474,"vw":160.946061},{"c":161.39,"h":161.39,"l":161.29,"n":18,"o":161.29,"t":"2026-10-14T12:00:00Z","v":1047,"vw":161.364359},{"c":161.41,"h":161.41,"l":160.9501,"n":12,"o":161.4,"t":"2026-10-14T12:05:00Z","v":1338,"vw":161.364242},{"c":162,"h":162,"l":161.73,"n":15,"o":161.8,"t":"2026-10-14T12:20:00Z","v":4767,"vw":161.987919},{"c":159.69,"h":162,"l":159.69,"n":360,"o":161.71,"t":"2026-10-14T12:30:00Z","v":12486,"vw":160.202532},{"c":159.32,"h":159.73,"l":159.0259,"n":204,"o":159.69,"t":"2026-10-14T12:35:00Z","v":9742,"vw":159.376119},{"c":159,"h":159.32,"l":159,"n":129,"o":159.32,"t":"2026-10-14T12:40:00Z","v":3692,"vw":159.068064},{"c":159.9,"h":160,"l":159.0417,"n":99,"o":159.0417,"t":"2026-10-14T12:45:00Z","v":3781,"vw":159.494183},{"c":159.3,"h":159.9,"l":159.16,"n":154,"o":159.72,"t":"2026-10-14T12:50:00Z","v":6798,"vw":159.592282},{"c":159.16,"h":159.9,"l":159.16,"n":99,"o":159.9,"t":"2026-10-14T12:55:00Z","v":3314,"vw":159.284815},{"c":159.16,"h":159.6586,"l":159.16,"n":103,"o":159.2365,"t":"2026-10-14T13:00:00Z","v":6050,"vw":159.236506},{"c":159.24,"h":159.24,"l":159.03,"n":133,"o":159.16,"t":"2026-10-14T13:05:00Z","v":2910,"vw":159.147101},{"c":159.37,"h":159.4215,"l":159.0851,"n":45,"o":159.0851,"t":"2026-10-14T13:10:00Z","v":1093,"vw":159.300831},{"c":159.17,"h":159.21,"l":159.1418,"n":61,"o":159.2,"t":"2026-10-14T13:15:00Z","v":1532,"vw":159.178462},{"c":159.11,"h":159.3307,"l":159,"n":258,"o":159,"t":"2026-10-14T13:20:00Z","v":6341,"vw":159.09359},{"c":159.11,"h":159.15,"l":158.89,"n":125,"o":159.1,"t":"2026-10-14T13:25:00Z","v":6457,"vw":159.103911},{"c":157.4146,"h":161.0865,"l":156.6388,"n":4118,"o":159.53,"t":"2026-10-14T13:30:00Z","v":204856,"vw":158.846187},{"c":155.26,"h":157.49,"l":155.13,"n":3978,"o":157.27,"t":"2026-10-14T13:35:00Z","v":215278,"vw":155.991511},{"c":154.965,"h":155.8138,"l":154.51,"n":3739,"o":155.35,"t":"2026-10-14T13:40:00Z","v":221672,"vw":155.183128},{"c":155.28,"h":155.8881,"l":154.63,"n":2723,"o":154.99,"t":"2026-10-14T13:45:00Z","v":155719,"vw":155.159664},{"c":154.69,"h":155.35,"l":154.3,"n":2710,"o":155.25,"t":"2026-10-14T13:50:00Z","v":139972,"vw":154.767637},{"c":154.32,"h":154.92,"l":154.2,"n":2484,"o":154.63,"t":"2026-10-14T13:55:00Z","v":123215,"vw":154.445703},{"c":154.35,"h":154.5,"l":153.57,"n":3582,"o":154.3,"t":"2026-10-14T14:00:00Z","v":173862,"vw":154.026047},{"c":154.28,"h":154.735,"l":153.77,"n":2102,"o":154.215,"t":"2026-10-14T14:05:00Z","v":86838,"vw":154.23444},{"c":153.57,"h":154.27,"l":153.57,"n":1941,"o":154.22,"t":"2026-10-14T14:10:00Z","v":85630,"vw":153.926651},{"c":154.31,"h":154.6,"l":153.51,"n":1922,"o":153.585,"t":"2026-10-14T14:15:00Z","v":95021,"vw":153.984735},{"c":153.7201,"h":154.55,"l":153.24,"n":1935,"o":154.305,"t":"2026-10-14T14:20:00Z","v":72335,"vw":153.803511},{"c":153.0675,"h":154,"l":152.69,"n":2823,"o":153.85,"t":"2026-10-14T14:25:00Z","v":126012,"vw":153.139371},{"c":153.58,"h":153.61,"l":152.89,"n":1535,"o":153.105,"t":"2026-10-14T14:30:00Z","v":55791,"vw":153.171633},{"c":153.225,"h":153.72,"l":153.16,"n":1512,"o":153.615,"t":"2026-10-14T14:35:00Z","v":65851,"vw":153.374226},{"c":153.57,"h":154.2792,"l":153.0228,"n":1717,"o":153.28,"t":"2026-10-14T14:40:00Z","v":101155,"vw":153.877058},{"c":153.038,"h":153.8451,"l":152.83,"n":1643,"o":153.65,"t":"2026-10-14T14:45:00Z","v":50880,"vw":153.336226},{"c":152.74,"h":153.14,"l":152.71,"n":1434,"o":153.06,"t":"2026-10-14T14:50:00Z","v":54909,"vw":152.901548},{"c":153.2,"h":153.22,"l":152.67,"n":1481,"o":152.745,"t":"2026-10-14T14:55:00Z","v":57508,"vw":152.899155},{"c":153.11,"h":153.53,"l":152.8608,"n":1363,"o":153.21,"t":"2026-10-14T15:00:00Z","v":65349,"vw":153.08364},{"c":153.015,"h":153.14,"l":152.84,"n":1237,"o":153.03,"t":"2026-10-14T15:05:00Z","v":43471,"vw":152.993179},{"c":153.05,"h":153.19,"l":152.6275,"n":1557,"o":153,"t":"2026-10-14T15:10:00Z","v":58937,"vw":152.853661},{"c":153.19,"h":153.28,"l":152.6404,"n":1276,"o":153.006,"t":"2026-10-14T15:15:00Z","v":57212,"vw":153.027915},{"c":152.4,"h":153.23,"l":152.24,"n":1422,"o":153.16,"t":"2026-10-14T15:20:00Z","v":53547,"vw":152.597239},{"c":152.23,"h":152.52,"l":151.98,"n":2014,"o":152.42,"t":"2026-10-14T15:25:00Z","v":79854,"vw":152.186852},{"c":152.035,"h":152.5811,"l":152.035,"n":1311,"o":152.19,"t":"2026-10-14T15:30:00Z","v":54904,"vw":152.273104},{"c":151.88,"h":152.21,"l":151.81,"n":1444,"o":152.04,"t":"2026-10-14T15:35:00Z","v":49001,"vw":151.989188},{"c":151.7999,"h":151.98,"l":151.37,"n":1814,"o":151.91,"t":"2026-10-14T15:40:00Z","v":72056,"vw":151.661463},{"c":152.05,"h":152.45,"l":151.63,"n":1512,"o":151.8,"t":"2026-10-14T15:45:00Z","v":73240,"vw":151.932815},{"c":151.58,"h":152.11,"l":151.0301,"n":2782,"o":152.05,"t":"2026-10-14T15:50:00Z","v":140275,"vw":151.444295},{"c":151.67,"h":151.84,"l":151.2378,"n":1951,"o":151.58,"t":"2026-10-14T15:55:00Z","v":138817,"vw":151.528214},{"c":151.94,"h":152.0099,"l":151.395,"n":1433,"o":151.6784,"t":"2026-10-14T16:00:00Z","v":79692,"vw":151.707923},{"c":151.89,"h":152.4,"l":151.87,"n":984,"o":152,"t":"2026-10-14T16:05:00Z","v":40381,"vw":152.212334},{"c":151.5694,"h":152.02,"l":151.385,"n":1209,"o":151.945,"t":"2026-10-14T16:10:00Z","v":48289,"vw":151.616779},{"c":151.43,"h":151.49,"l":151.0468,"n":2320,"o":151.42,"t":"2026-10-14T16:15:00Z","v":109272,"vw":151.228732},{"c":151.14,"h":151.46,"l":151.12,"n":1199,"o":151.3501,"t":"2026-10-14T16:20:00Z","v":54485,"vw":151.287182},{"c":151.295,"h":151.4803,"l":151.155,"n":1173,"o":151.185,"t":"2026-10-14T16:25:00Z","v":37993,"vw":151.30874},{"c":151.45,"h":151.55,"l":151.12,"n":1041,"o":151.255,"t":"2026-10-14T16:30:00Z","v":50601,"vw":151.358506},{"c":152.03,"h":152.03,"l":151.31,"n":1374,"o":151.5089,"t":"2026-10-14T16:35:00Z","v":60258,"vw":151.716642},{"c":152.2601,"h":152.6704,"l":152,"n":1333,"o":152.015,"t":"2026-10-14T16:40:00Z","v":65693,"vw":152.390383},{"c":152.35,"h":152.5688,"l":152.245,"n":878,"o":152.33,"t":"2026-10-14T16:45:00Z","v":34865,"vw":152.418645},{"c":152.31,"h":152.4699,"l":152.1401,"n":1138,"o":152.385,"t":"2026-10-14T16:50:00Z","v":48776,"vw":152.299528},{"c":152.59,"h":152.59,"l":151.85,"n":1223,"o":152.42,"t":"2026-10-14T16:55:00Z","v":62354,"vw":152.179758},{"c":152.405,"h":152.81,"l":152.4,"n":1107,"o":152.53,"t":"2026-10-14T17:00:00Z","v":45429,"vw":152.595772},{"c":152.3342,"h":152.53,"l":152.2601,"n":848,"o":152.3901,"t":"2026-10-14T17:05:00Z","v":27825,"vw":152.404717},{"c":152.48,"h":152.5,"l":152.24,"n":830,"o":152.3632,"t":"2026-10-14T17:10:00Z","v":32270,"vw":152.362358},{"c":152.2051,"h":152.73,"l":152.1,"n":1166,"o":152.45,"t":"2026-10-14T17:15:00Z","v":59207,"vw":152.506384},{"c":152.3,"h":152.32,"l":152.085,"n":718,"o":152.27,"t":"2026-10-14T17:20:00Z","v":29601,"vw":152.191025},{"c":151.82,"h":152.4099,"l":151.67,"n":1020,"o":152.3,"t":"2026-10-14T17:25:00Z","v":35766,"vw":151.969178},{"c":151.63,"h":151.83,"l":151.5,"n":1089,"o":151.78,"t":"2026-10-14T17:30:00Z","v":43834,"vw":151.663596},{"c":151.2,"h":151.78,"l":151.1,"n":1270,"o":151.67,"t":"2026-10-14T17:35:00Z","v":52755,"vw":151.430952},{"c":151.04,"h":151.2609,"l":151.04,"n":1076,"o":151.2,"t":"2026-10-14T17:40:00Z","v":52137,"vw":151.146715},{"c":150.84,"h":151.19,"l":150.81,"n":1837,"o":151.075,"t":"2026-10-14T17:45:00Z","v":77726,"vw":151.014419},{"c":150.82,"h":150.91,"l":150.55,"n":1360,"o":150.91,"t":"2026-10-14T17:50:00Z","v":40658,"vw":150.710036},{"c":150.71,"h":151.2038,"l":150.6,"n":1298,"o":150.77,"t":"2026-10-14T17:55:00Z","v":69411,"vw":150.963149},{"c":150.32,"h":150.67,"l":149.661,"n":3879,"o":150.66,"t":"2026-10-14T18:00:00Z","v":166461,"vw":150.172612},{"c":150.61,"h":150.8573,"l":150.1655,"n":1078,"o":150.34,"t":"2026-10-14T18:05:00Z","v":51752,"vw":150.50587},{"c":150.88,"h":151.0699,"l":150.5,"n":912,"o":150.58,"t":"2026-10-14T18:10:00Z","v":32477,"vw":150.841945},{"c":150.69,"h":150.885,"l":150.55,"n":829,"o":150.83,"t":"2026-10-14T18:15:00Z","v":26693,"vw":150.69394},{"c":150.51,"h":150.7749,"l":150.45,"n":846,"o":150.75,"t":"2026-10-14T18:20:00Z","v":28783,"vw":150.56894},{"c":150.47,"h":150.57,"l":150.22,"n":1261,"o":150.525,"t":"2026-10-14T18:25:00Z","v":49901,"vw":150.417701},{"c":150.7419,"h":150.78,"l":150.28,"n":1185,"o":150.46,"t":"2026-10-14T18:30:00Z","v":58057,"vw":150.438205},{"c":150.635,"h":150.8704,"l":150.62,"n":931,"o":150.69,"t":"2026-10-14T18:35:00Z","v":36713,"vw":150.752587},{"c":150.5895,"h":150.875,"l":150.5,"n":1014,"o":150.705,"t":"2026-10-14T18:40:00Z","v":31664,"vw":150.621762},{"c":150.61,"h":150.68,"l":150.46,"n":927,"o":150.5999,"t":"2026-10-14T18:45:00Z","v":45362,"vw":150.553329},{"c":150.695,"h":150.7,"l":150.4501,"n":954,"o":150.565,"t":"2026-10-14T18:50:00Z","v":33666,"vw":150.586667},{"c":150.71,"h":150.81,"l":150.6,"n":1049,"o":150.7,"t":"2026-10-14T18:55:00Z","v":39404,"vw":150.721569},{"c":150.2647,"h":150.6895,"l":150.2647,"n":1118,"o":150.64,"t":"2026-10-14T19:00:00Z","v":45506,"vw":150.463275},{"c":150.245,"h":150.37,"l":150.1334,"n":959,"o":150.3,"t":"2026-10-14T19:05:00Z","v":39626,"vw":150.252581},{"c":150.1723,"h":150.61,"l":150.1723,"n":1120,"o":150.285,"t":"2026-10-14T19:10:00Z","v":41585,"vw":150.431556},{"c":150.88,"h":150.98,"l":150.18,"n":1387,"o":150.185,"t":"2026-10-14T19:15:00Z","v":69066,"vw":150.618634},{"c":150.99,"h":151.23,"l":150.59,"n":1508,"o":150.88,"t":"2026-10-14T19:20:00Z","v":66366,"vw":150.904315},{"c":151.175,"h":151.2,"l":150.75,"n":1617,"o":150.9851,"t":"2026-10-14T19:25:00Z","v":67723,"vw":151.001862},{"c":151.525,"h":151.87,"l":151.11,"n":2317,"o":151.2,"t":"2026-10-14T19:30:00Z","v":120577,"vw":151.521995},{"c":151.26,"h":151.525,"l":151.2166,"n":1701,"o":151.525,"t":"2026-10-14T19:35:00Z","v":78747,"vw":151.351276},{"c":151.55,"h":151.65,"l":151.25,"n":2053,"o":151.26,"t":"2026-10-14T19:40:00Z","v":90112,"vw":151.508441},{"c":151.45,"h":151.6432,"l":151.195,"n":2780,"o":151.52,"t":"2026-10-14T19:45:00Z","v":149735,"vw":151.447153},{"c":151.315,"h":151.92,"l":151.27,"n":3824,"o":151.52,"t":"2026-10-14T19:50:00Z","v":204616,"vw":151.666995},{"c":151.83,"h":151.83,"l":151.12,"n":7533,"o":151.29,"t":"2026-10-14T19:55:00Z","v":454355,"vw":151.482041},{"c":151.7,"h":151.79,"l":151.3467,"n":195,"o":151.79,"t":"2026-10-14T20:00:00Z","v":842836,"vw":151.784478},{"c":151.26,"h":151.64,"l":151.26,"n":9,"o":151.64,"t":"2026-10-14T20:05:00Z","v":533,"vw":151.428889},{"c":151.74,"h":151.74,"l":151.74,"n":7,"o":151.74,"t":"2026-10-14T20:10:00Z","v":208,"vw":151.74},{"c":152.62,"h":152.67,"l":151.53,"n":339,"o":151.53,"t":"2026-10-14T20:15:00Z","v":17545,"vw":152.374953},{"c":151.9,"h":152.34,"l":151.9,"n":122,"o":152.34,"t":"2026-10-14T20:20:00Z","v":959,"vw":152.015598},{"c":152,"h":152,"l":152,"n":9,"o":152,"t":"2026-10-14T20:25:00Z","v":337,"vw":152},{"c":151.02,"h":151.02,"l":151.02,"n":9,"o":151.02,"t":"2026-10-14T20:30:00Z","v":163,"vw":151.02},{"c":151.75,"h":151.75,"l":151.75,"n":29,"o":151.75,"t":"2026-10-14T20:35:00Z","v":1915,"vw":151.75},{"c":151.7,"h":151.7,"l":151.7,"n":2,"o":151.7,"t":"2026-10-14T20:40:00Z","v":103,"vw":151.7},{"c":151.667,"h":151.8,"l":151.667,"n":15,"o":151.7,"t":"2026-10-14T20:45:00Z","v":710,"vw":151.694667},{"c":151.7,"h":151.85,"l":151.64,"n":65,"o":151.85,"t":"2026-10-14T20:50:00Z","v":7066,"vw":151.692555},{"c":151.49,"h":151.61,"l":151.49,"n":94,"o":151.61,"t":"2026-10-14T20:55:00Z","v":3422,"vw":151.498905},{"c":151.536,"h":151.536,"l":151.51,"n":12,"o":151.51,"t":"2026-10-14T21:00:00Z","v":351,"vw":151.523},{"c":151.5418,"h":151.66,"l":151.5418,"n":37,"o":151.5967,"t":"2026-10-14T21:05:00Z","v":934,"vw":151.582729},{"c":151.76,"h":151.76,"l":151.5477,"n":17,"o":151.66,"t":"2026-10-14T21:10:00Z","v":1335,"vw":151.72638},{"c":151.4086,"h":151.7,"l":151.4086,"n":14,"o":151.7,"t":"2026-10-14T21:15:00Z","v":955,"vw":151.476081},{"c":151.37,"h":151.37,"l":151.37,"n":15,"o":151.37,"t":"2026-10-14T21:20:00Z","v":373,"vw":151.37},{"c":151.4,"h":151.4,"l":151.4,"n":3,"o":151.4,"t":"2026-10-14T21:30:00Z","v":233,"vw":151.4},{"c":151.283,"h":151.3,"l":151.17,"n":56,"o":151.3,"t":"2026-10-14T21:35:00Z","v":1075,"vw":151.262373},{"c":151.26,"h":151.26,"l":151.26,"n":9,"o":151.26,"t":"2026-10-14T21:40:00Z","v":150,"vw":151.26},{"c":151.31,"h":151.35,"l":151.2614,"n":26,"o":151.35,"t":"2026-10-14T21:45:00Z","v":1095,"vw":151.308089},{"c":151,"h":151.32,"l":151,"n":69,"o":151.32,"t":"2026-10-14T21:50:00Z","v":4516,"vw":151.068121},{"c":150.75,"h":151.3,"l":150.75,"n":37,"o":151.3,"t":"2026-10-14T21:55:00Z","v":1420,"vw":151.025996},{"c":150.91,"h":150.95,"l":150.15,"n":21,"o":150.9,"t":"2026-10-14T22:00:00Z","v":1855,"vw":150.843705},{"c":150.7,"h":150.7,"l":150.7,"n":6,"o":150.7,"t":"2026-10-14T22:05:00Z","v":385,"vw":150.7},{"c":148.89,"h":150.17,"l":148.88,"n":316,"o":150.17,"t":"2026-10-14T22:10:00Z","v":24041,"vw":149.283082},{"c":149.1316,"h":150.03,"l":148.98,"n":58,"o":148.98,"t":"2026-10-14T22:15:00Z","v":1919,"vw":149.230727},{"c":149.11,"h":149.33,"l":148.3,"n":121,"o":148.98,"t":"2026-10-14T22:20:00Z","v":6750,"vw":148.907989},{"c":149.29,"h":149.368,"l":148.86,"n":50,"o":149.11,"t":"2026-10-14T22:25:00Z","v":2743,"vw":149.164823},{"c":149.01,"h":149.49,"l":149.01,"n":72,"o":149.3,"t":"2026-10-14T22:30:00Z","v":3853,"vw":149.203438},{"c":148.95,"h":149.1134,"l":148.8,"n":186,"o":148.99,"t":"2026-10-14T22:35:00Z","v":1531,"vw":148.981059},{"c":149,"h":149.2,"l":148.84,"n":70,"o":149,"t":"2026-10-14T22:40:00Z","v":2605,"vw":148.95966},{"c":148.96,"h":149,"l":148.5001,"n":54,"o":149,"t":"2026-10-14T22:45:00Z","v":3218,"vw":148.835446},{"c":148.5775,"h":149.23,"l":148.5775,"n":62,"o":149.23,"t":"2026-10-14T22:50:00Z","v":2334,"vw":148.984025},{"c":148.5775,"h":148.75,"l":148.5775,"n":22,"o":148.65,"t":"2026-10-14T22:55:00Z","v":988,"vw":148.691754},{"c":149.02,"h":149.02,"l":148.6829,"n":45,"o":148.97,"t":"2026-10-14T23:00:00Z","v":2461,"vw":148.979915},{"c":148.7001,"h":149.0492,"l":148.5,"n":40,"o":148.7248,"t":"2026-10-14T23:05:00Z","v":2087,"vw":148.767929},{"c":148.89,"h":148.89,"l":148.89,"n":7,"o":148.89,"t":"2026-10-14T23:10:00Z","v":150,"vw":148.89},{"c":148.55,"h":148.8,"l":148.55,"n":138,"o":148.8,"t":"2026-10-14T23:15:00Z","v":5252,"vw":148.6347},{"c":148.0103,"h":148.5,"l":147.2,"n":339,"o":148.5,"t":"2026-10-14T23:20:00Z","v":7829,"vw":147.857114},{"c":148.89,"h":148.89,"l":147.3905,"n":59,"o":147.5128,"t":"2026-10-14T23:25:00Z","v":3646,"vw":147.622953},{"c":147.7395,"h":148.04,"l":147.24,"n":84,"o":147.7,"t":"2026-10-14T23:30:00Z","v":1617,"vw":147.550541},{"c":148,"h":148.26,"l":147.7395,"n":43,"o":148.0701,"t":"2026-10-14T23:35:00Z","v":1914,"vw":147.964404},{"c":147.1525,"h":147.755,"l":146.1,"n":496,"o":147.755,"t":"2026-10-14T23:40:00Z","v":14015,"vw":147.071102},{"c":147.6,"h":148.2675,"l":146.8,"n":56,"o":147.36,"t":"2026-10-14T23:45:00Z","v":2534,"vw":147.39388},{"c":147.72,"h":148,"l":147.6,"n":52,"o":148,"t":"2026-10-14T23:50:00Z","v":1793,"vw":147.744794},{"c":147.5359,"h":147.99,"l":147.4,"n":77,"o":147.75,"t":"2026-10-14T23:55:00Z","v":3662,"vw":147.558356},{"c":148.52,"h":149.3,"l":147.71,"n":1096,"o":148.25,"t":"2026-10-15T08:00:00Z","v":35195,"vw":148.630811},{"c":147.54,"h":147.54,"l":147.54,"n":7,"o":147.54,"t":"2026-10-15T08:05:00Z","v":201,"vw":147.54},{"c":147.1022,"h":147.49,"l":147.06,"n":70,"o":147.49,"t":"2026-10-15T08:10:00Z","v":1154,"vw":147.189473},{"c":146.2,"h":147.2,"l":146.2,"n":80,"o":147.2,"t":"2026-10-15T08:15:00Z","v":1645,"vw":146.932764},{"c":146.5,"h":146.5,"l":146.5,"n":15,"o":146.5,"t":"2026-10-15T08:20:00Z","v":439,"vw":146.5},{"c":146.71,"h":147.04,"l":146.71,"n":35,"o":147.04,"t":"2026-10-15T08:25:00Z","v":2293,"vw":147.018455},{"c":146.72,"h":146.78,"l":146.25,"n":55,"o":146.74,"t":"2026-10-15T08:30:00Z","v":1588,"vw":146.583889},{"c":147.19,"h":147.19,"l":147.18,"n":7,"o":147.18,"t":"2026-10-15T08:35:00Z","v":260,"vw":147.185},{"c":147.2,"h":147.2,"l":147,"n":25,"o":147,"t":"2026-10-15T08:40:00Z","v":829,"vw":147.07767},{"c":146.8701,"h":147.3,"l":146.8701,"n":5,"o":147.3,"t":"2026-10-15T08:45:00Z","v":687,"vw":147.09938},{"c":147.06,"h":147.06,"l":147.06,"n":16,"o":147.06,"t":"2026-10-15T08:50:00Z","v":381,"vw":147.06},{"c":147.24,"h":147.45,"l":147.04,"n":44,"o":147.04,"t":"2026-10-15T08:55:00Z","v":1386,"vw":147.232936},{"c":147.65,"h":147.8,"l":147.65,"n":22,"o":147.65,"t":"2026-10-15T09:00:00Z","v":1815,"vw":147.659375},{"c":147.61,"h":147.61,"l":147.61,"n":9,"o":147.61,"t":"2026-10-15T09:05:00Z","v":243,"vw":147.61},{"c":148,"h":148,"l":148,"n":25,"o":148,"t":"2026-10-15T09:10:00Z","v":1313,"vw":148},{"c":147.77,"h":147.77,"l":147.77,"n":7,"o":147.77,"t":"2026-10-15T09:20:00Z","v":346,"vw":147.77},{"c":147.5,"h":147.5,"l":147.5,"n":4,"o":147.5,"t":"2026-10-15T09:25:00Z","v":107,"vw":147.5},{"c":148.03,"h":148.03,"l":148.03,"n":13,"o":148.03,"t":"2026-10-15T10:00:00Z","v":533,"vw":148.03},{"c":148,"h":148,"l":148,"n":6,"o":148,"t":"2026-10-15T10:10:00Z","v":140,"vw":148},{"c":147.568,"h":147.76,"l":147.568,"n":10,"o":147.76,"t":"2026-10-15T10:15:00Z","v":400,"vw":147.6448},{"c":147.95,"h":147.95,"l":147.95,"n":6,"o":147.95,"t":"2026-10-15T10:20:00Z","v":412,"vw":147.95},{"c":147.95,"h":147.95,"l":147.95,"n":3,"o":147.95,"t":"2026-10-15T10:25:00Z","v":330,"vw":147.95},{"c":147.75,"h":147.75,"l":147.55,"n":23,"o":147.55,"t":"2026-10-15T10:40:00Z","v":3556,"vw":147.563245},{"c":147.67,"h":147.68,"l":147.5,"n":115,"o":147.57,"t":"2026-10-15T10:45:00Z","v":4737,"vw":147.585734},{"c":147.3,"h":147.3,"l":147.3,"n":8,"o":147.3,"t":"2026-10-15T10:50:00Z","v":171,"vw":147.3},{"c":147.6,"h":147.6,"l":147.5,"n":14,"o":147.5,"t":"2026-10-15T10:55:00Z","v":597,"vw":147.519305},{"c":147.03,"h":147.62,"l":147.03,"n":120,"o":147.62,"t":"2026-10-15T11:00:00Z","v":3629,"vw":147.316625},{"c":146.99,"h":147.11,"l":146.49,"n":127,"o":147.11,"t":"2026-10-15T11:05:00Z","v":5279,"vw":146.790212},{"c":146.62,"h":147.04,"l":146.56,"n":100,"o":146.56,"t":"2026-10-15T11:10:00Z","v":1407,"vw":146.688571},{"c":147.5,"h":147.5,"l":146.4,"n":123,"o":146.85,"t":"2026-10-15T11:15:00Z","v":3806,"vw":146.684683},{"c":147.9,"h":147.9,"l":147.68,"n":57,"o":147.68,"t":"2026-10-15T11:20:00Z","v":663,"vw":147.79},{"c":148.13,"h":148.13,"l":147.98,"n":49,"o":147.98,"t":"2026-10-15T11:25:00Z","v":1967,"vw":148.080703},{"c":148.71,"h":148.71,"l":147.5,"n":90,"o":147.5,"t":"2026-10-15T11:30:00Z","v":2492,"vw":148.168497},{"c":148.8083,"h":148.8083,"l":148.5,"n":84,"o":148.5,"t":"2026-10-15T11:35:00Z","v":3022,"vw":148.574842},{"c":148.2521,"h":149,"l":148.2521,"n":77,"o":148.87,"t":"2026-10-15T11:40:00Z","v":3015,"vw":148.813974},{"c":148.7,"h":148.8,"l":148.246,"n":47,"o":148.246,"t":"2026-10-15T11:45:00Z","v":1528,"vw":148.688954},{"c":148.74,"h":148.9301,"l":148.5,"n":72,"o":148.6,"t":"2026-10-15T11:50:00Z","v":4463,"vw":148.616589},{"c":148,"h":148.59,"l":148,"n":29,"o":148.4,"t":"2026-10-15T11:55:00Z","v":1951,"vw":148.164527},{"c":148.45,"h":148.5959,"l":148.45,"n":21,"o":148.5959,"t":"2026-10-15T12:00:00Z","v":408,"vw":148.52295},{"c":148.01,"h":148.4,"l":148.01,"n":7,"o":148.4,"t":"2026-10-15T12:05:00Z","v":291,"vw":148.226667},{"c":148.35,"h":148.35,"l":148.01,"n":26,"o":148.01,"t":"2026-10-15T12:10:00Z","v":850,"vw":148.215957},{"c":148.55,"h":148.55,"l":148.18,"n":25,"o":148.18,"t":"2026-10-15T12:15:00Z","v":911,"vw":148.311324},{"c":148.8,"h":148.8,"l":148.8,"n":27,"o":148.8,"t":"2026-10-15T12:20:00Z","v":833,"vw":148.8},{"c":148.9,"h":149.09,"l":148.75,"n":81,"o":148.95,"t":"2026-10-15T12:25:00Z","v":4043,"vw":148.906824},{"c":148,"h":148.25,"l":147.5,"n":157,"o":148.14,"t":"2026-10-15T12:30:00Z","v":5109,"vw":147.886097},{"c":147.57,"h":147.92,"l":147.57,"n":56,"o":147.92,"t":"2026-10-15T12:35:00Z","v":1286,"vw":147.756032},{"c":148,"h":148,"l":147.5,"n":48,"o":147.5,"t":"2026-10-15T12:40:00Z","v":1266,"vw":147.642857},{"c":148.39,"h":148.39,"l":147.81,"n":28,"o":148.25,"t":"2026-10-15T12:45:00Z","v":517,"vw":148.175},{"c":147.55,"h":147.775,"l":147.55,"n":8,"o":147.775,"t":"2026-10-15T12:50:00Z","v":403,"vw":147.625},{"c":148,"h":148,"l":147.6197,"n":27,"o":147.63,"t":"2026-10-15T12:55:00Z","v":1096,"vw":147.887157},{"c":147.618,"h":148.05,"l":147.618,"n":32,"o":148,"t":"2026-10-15T13:00:00Z","v":1482,"vw":147.826032},{"c":148,"h":148.1,"l":147.55,"n":197,"o":148,"t":"2026-10-15T13:05:00Z","v":7509,"vw":147.836464},{"c":147.8,"h":147.8,"l":147.4,"n":123,"o":147.6645,"t":"2026-10-15T13:10:00Z","v":2650,"vw":147.615896},{"c":147.78,"h":147.78,"l":147.524,"n":51,"o":147.524,"t":"2026-10-15T13:15:00Z","v":1040,"vw":147.667083},{"c":148.09,"h":148.09,"l":147.6361,"n":38,"o":147.6361,"t":"2026-10-15T13:20:00Z","v":1183,"vw":147.723952},{"c":148.25,"h":148.25,"l":147.57,"n":195,"o":148.19,"t":"2026-10-15T13:25:00Z","v":4563,"vw":147.944362},{"c":147.4851,"h":148.73,"l":146.64,"n":5081,"o":148.35,"t":"2026-10-15T13:30:00Z","v":265900,"vw":147.827485},{"c":148.865,"h":149.05,"l":147.1124,"n":3188,"o":147.51,"t":"2026-10-15T13:35:00Z","v":125522,"vw":147.785215},{"c":149.6,"h":150.14,"l":148.81,"n":2634,"o":149.0599,"t":"2026-10-15T13:40:00Z","v":120687,"vw":149.489367},{"c":148.58,"h":149.65,"l":148.58,"n":2363,"o":149.52,"t":"2026-10-15T13:45:00Z","v":89621,"vw":149.092833},{"c":146.3139,"h":148.8399,"l":146.25,"n":3184,"o":148.69,"t":"2026-10-15T13:50:00Z","v":160499,"vw":147.186152},{"c":146.725,"h":147.0986,"l":146.1,"n":2601,"o":146.39,"t":"2026-10-15T13:55:00Z","v":129669,"vw":146.576779},{"c":147.4175,"h":147.72,"l":146.53,"n":2115,"o":146.65,"t":"2026-10-15T14:00:00Z","v":88611,"vw":147.186932},{"c":147.33,"h":147.77,"l":146.8854,"n":1865,"o":147.41,"t":"2026-10-15T14:05:00Z","v":88719,"vw":147.281237},{"c":146.7199,"h":147.53,"l":146.385,"n":2199,"o":147.335,"t":"2026-10-15T14:10:00Z","v":128925,"vw":147.092337},{"c":146.565,"h":146.74,"l":145.85,"n":2137,"o":146.67,"t":"2026-10-15T14:15:00Z","v":81768,"vw":146.245184},{"c":146.285,"h":147.19,"l":146.285,"n":1753,"o":146.55,"t":"2026-10-15T14:20:00Z","v":77756,"vw":146.807971},{"c":146.555,"h":146.9699,"l":146.2101,"n":1678,"o":146.28,"t":"2026-10-15T14:25:00Z","v":80589,"vw":146.633816},{"c":146.6945,"h":146.91,"l":146.0708,"n":1665,"o":146.55,"t":"2026-10-15T14:30:00Z","v":76199,"vw":146.480171},{"c":147.38,"h":147.51,"l":146.5,"n":1844,"o":146.72,"t":"2026-10-15T14:35:00Z","v":71411,"vw":146.915171},{"c":147.6662,"h":147.94,"l":147.11,"n":1594,"o":147.42,"t":"2026-10-15T14:40:00Z","v":70014,"vw":147.541706},{"c":147.42,"h":147.879,"l":147.24,"n":1654,"o":147.585,"t":"2026-10-15T14:45:00Z","v":91119,"vw":147.535977},{"c":147.11,"h":147.66,"l":146.82,"n":1711,"o":147.42,"t":"2026-10-15T14:50:00Z","v":92889,"vw":147.179581},{"c":147.67,"h":147.8746,"l":147.1515,"n":1572,"o":147.1515,"t":"2026-10-15T14:55:00Z","v":87447,"vw":147.466553},{"c":147.38,"h":147.67,"l":146.9,"n":1417,"o":147.67,"t":"2026-10-15T15:00:00Z","v":68400,"vw":147.334406},{"c":146.99,"h":147.7,"l":146.3,"n":2630,"o":147.435,"t":"2026-10-15T15:05:00Z","v":150027,"vw":146.926583},{"c":148.15,"h":148.26,"l":146.73,"n":1857,"o":146.99,"t":"2026-10-15T15:10:00Z","v":134996,"vw":147.506185},{"c":148.96,"h":148.96,"l":148.235,"n":2194,"o":148.245,"t":"2026-10-15T15:15:00Z","v":137774,"vw":148.639469},{"c":148.9893,"h":149.2,"l":148.56,"n":1556,"o":148.88,"t":"2026-10-15T15:20:00Z","v":71857,"vw":148.872179},{"c":149.03,"h":149.2054,"l":148.72,"n":1406,"o":148.92,"t":"2026-10-15T15:25:00Z","v":77319,"vw":148.963762},{"c":149.1,"h":149.4065,"l":148.87,"n":1486,"o":149.1438,"t":"2026-10-15T15:30:00Z","v":92304,"vw":149.091869},{"c":148.97,"h":149.27,"l":148.8,"n":1295,"o":148.99,"t":"2026-10-15T15:35:00Z","v":84018,"vw":149.031267},{"c":149.39,"h":149.837,"l":149.06,"n":1719,"o":149.06,"t":"2026-10-15T15:40:00Z","v":104191,"vw":149.531437},{"c":149.92,"h":149.92,"l":149.365,"n":1554,"o":149.41,"t":"2026-10-15T15:45:00Z","v":114626,"vw":149.549731},{"c":149.53,"h":149.9375,"l":149.5,"n":1100,"o":149.86,"t":"2026-10-15T15:50:00Z","v":53476,"vw":149.68657},{"c":150.38,"h":150.455,"l":149.41,"n":1311,"o":149.57,"t":"2026-10-15T15:55:00Z","v":56000,"vw":150.079384},{"c":149.71,"h":150.61,"l":149.66,"n":1375,"o":150.365,"t":"2026-10-15T16:00:00Z","v":61752,"vw":150.307154},{"c":150.045,"h":150.14,"l":149.76,"n":864,"o":149.76,"t":"2026-10-15T16:05:00Z","v":33918,"vw":149.90526},{"c":150.69,"h":150.8,"l":150.04,"n":1341,"o":150.04,"t":"2026-10-15T16:10:00Z","v":82940,"vw":150.47608},{"c":151.155,"h":151.558,"l":150.57,"n":1736,"o":150.68,"t":"2026-10-15T16:15:00Z","v":110836,"vw":150.973657},{"c":150.725,"h":151.55,"l":150.725,"n":1481,"o":151.16,"t":"2026-10-15T16:20:00Z","v":81749,"vw":151.100313},{"c":150.89,"h":151.0999,"l":150.5301,"n":1760,"o":150.745,"t":"2026-10-15T16:25:00Z","v":161675,"vw":150.881083},{"c":151.065,"h":151.16,"l":150.725,"n":1005,"o":150.8999,"t":"2026-10-15T16:30:00Z","v":46929,"vw":150.902967},{"c":151.36,"h":151.44,"l":151.055,"n":790,"o":151.07,"t":"2026-10-15T16:35:00Z","v":41089,"vw":151.223633},{"c":151.73,"h":151.73,"l":151.2439,"n":886,"o":151.37,"t":"2026-10-15T16:40:00Z","v":37060,"vw":151.456807},{"c":151.56,"h":151.78,"l":151.26,"n":830,"o":151.6962,"t":"2026-10-15T16:45:00Z","v":34017,"vw":151.610133},{"c":151.81,"h":151.83,"l":151.27,"n":1754,"o":151.56,"t":"2026-10-15T16:50:00Z","v":148058,"vw":151.618079},{"c":151.8,"h":151.9,"l":151.725,"n":297,"o":151.725,"t":"2026-10-15T16:55:00Z","v":13826,"vw":151.798733},{"c":152.38,"h":152.69,"l":152.25,"n":652,"o":152.25,"t":"2026-10-15T18:10:00Z","v":29582,"vw":152.483583},{"c":152.26,"h":152.51,"l":152.24,"n":870,"o":152.41,"t":"2026-10-15T18:15:00Z","v":47179,"vw":152.417512},{"c":152.38,"h":152.385,"l":152.27,"n":600,"o":152.32,"t":"2026-10-15T18:20:00Z","v":21805,"vw":152.33682},{"c":152.615,"h":152.7474,"l":152.337,"n":873,"o":152.42,"t":"2026-10-15T18:25:00Z","v":40430,"vw":152.465473},{"c":152.6099,"h":152.69,"l":152.46,"n":803,"o":152.61,"t":"2026-10-15T18:30:00Z","v":27116,"vw":152.549161},{"c":152.88,"h":152.9693,"l":152.53,"n":747,"o":152.58,"t":"2026-10-15T18:35:00Z","v":26434,"vw":152.798489},{"c":152.64,"h":152.925,"l":152.59,"n":1104,"o":152.88,"t":"2026-10-15T18:40:00Z","v":56646,"vw":152.7916},{"c":152.28,"h":152.71,"l":152.2,"n":941,"o":152.64,"t":"2026-10-15T18:45:00Z","v":47520,"vw":152.340412},{"c":152.46,"h":152.58,"l":152.275,"n":792,"o":152.285,"t":"2026-10-15T18:50:00Z","v":25349,"vw":152.406469},{"c":152.435,"h":152.7,"l":152.31,"n":628,"o":152.37,"t":"2026-10-15T18:55:00Z","v":20168,"vw":152.508862},{"c":152.55,"h":152.71,"l":152.4233,"n":874,"o":152.45,"t":"2026-10-15T19:00:00Z","v":43116,"vw":152.601154},{"c":152.68,"h":152.68,"l":152.48,"n":858,"o":152.6,"t":"2026-10-15T19:05:00Z","v":38299,"vw":152.55591},{"c":153.93,"h":153.95,"l":152.64,"n":2527,"o":152.695,"t":"2026-10-15T19:10:00Z","v":151180,"vw":153.148606},{"c":153.78,"h":154.1152,"l":153.78,"n":1314,"o":153.94,"t":"2026-10-15T19:15:00Z","v":57221,"vw":154.009735},{"c":153.8155,"h":154.19,"l":153.6309,"n":1384,"o":153.83,"t":"2026-10-15T19:20:00Z","v":67251,"vw":153.945461},{"c":154.13,"h":154.15,"l":153.73,"n":1248,"o":153.78,"t":"2026-10-15T19:25:00Z","v":53807,"vw":153.905125},{"c":153.75,"h":154.14,"l":153.54,"n":1466,"o":154.14,"t":"2026-10-15T19:30:00Z","v":54557,"vw":153.816373},{"c":154.165,"h":154.165,"l":153.43,"n":1482,"o":153.78,"t":"2026-10-15T19:35:00Z","v":64214,"vw":153.701442},{"c":153.765,"h":154.15,"l":153.6204,"n":1570,"o":154.15,"t":"2026-10-15T19:40:00Z","v":60108,"vw":153.886057},{"c":153.83,"h":153.98,"l":153.57,"n":2066,"o":153.765,"t":"2026-10-15T19:45:00Z","v":107547,"vw":153.689751},{"c":153.99,"h":154.04,"l":153.67,"n":2535,"o":153.75,"t":"2026-10-15T19:50:00Z","v":110437,"vw":153.885385},{"c":154.19,"h":154.46,"l":153.73,"n":6786,"o":153.98,"t":"2026-10-15T19:55:00Z","v":345125,"vw":154.20498},{"c":154.204,"h":154.5,"l":153.9454,"n":177,"o":154.2,"t":"2026-10-15T20:00:00Z","v":618453,"vw":154.17028},{"c":154.18,"h":154.19,"l":154.18,"n":18,"o":154.18,"t":"2026-10-15T20:05:00Z","v":1278,"vw":154.182202},{"c":154.19,"h":154.19,"l":154.13,"n":23,"o":154.15,"t":"2026-10-15T20:10:00Z","v":2060,"vw":154.154},{"c":154.16,"h":154.2642,"l":154.1,"n":31,"o":154.2642,"t":"2026-10-15T20:15:00Z","v":2041,"vw":154.145122},{"c":154.06,"h":154.06,"l":154.06,"n":3,"o":154.06,"t":"2026-10-15T20:20:00Z","v":341,"vw":154.06},{"c":154,"h":154,"l":154,"n":9,"o":154,"t":"2026-10-15T20:25:00Z","v":525,"vw":154}],"history":[{"c":132.26,"h":133.74,"l":127.29,"n":112209,"o":127.77,"t":"2024-10-14T04:00:00Z","v":12001881,"vw":131.624428},{"c":128.29,"h":132.78,"l":126.52,"n":93638,"o":132.01,"t":"2024-10-15T04:00:00Z","v":6937815,"vw":128.73865},{"c":135.69,"h":136.08,"l":128.45,"n":92294,"o":130.74,"t":"2024-10-16T04:00:00Z","v":7574240,"vw":133.822321},{"c":127.27,"h":139.48,"l":126.99,"n":132152,"o":139.48,"t":"2024-10-17T04:00:00Z","v":11724077,"vw":132.421618},{"c":131.16,"h":132.26,"l":125.37,"n":74640,"o":127.3,"t":"2024-10-18T04:00:00Z","v":6257314,"vw":130.227834},{"c":130.38,"h":133.4299,"l":127.8103,"n":63892,"o":131.58,"t":"2024-10-21T04:00:00Z","v":4314826,"vw":129.781836},{"c":125.04,"h":128.8799,"l":124.7,"n":81699,"o":128,"t":"2024-10-22T04:00:00Z","v":5757959,"vw":125.836209},{"c":126.11,"h":128.6999,"l":123.11,"n":62324,"o":124,"t":"2024-10-23T04:00:00Z","v":4554642,"vw":126.244059},{"c":125.58,"h":127.1126,"l":123.3,"n":49406,"o":125.91,"t":"2024-10-24T04:00:00Z","v":3317361,"vw":124.878699},{"c":124.03,"h":128.35,"l":123.1,"n":61885,"o":127.35,"t":"2024-10-25T04:00:00Z","v":3792453,"vw":124.733502},{"c":127.78,"h":128.62,"l":123.97,"n":65180,"o":125.21,"t":"2024-10-28T04:00:00Z","v":5213272,"vw":127.236285},{"c":126.66,"h":127.86,"l":124.34,"n":65727,"o":125.58,"t":"2024-10-29T04:00:00Z","v":4738626,"vw":126.333967},{"c":124.11,"h":128.46,"l":121.501,"n":58957,"o":127.05,"t":"2024-10-30T04:00:00Z","v":4166528,"vw":124.702789},{"c":124.96,"h":125.73,"l":122.42,"n":56488,"o":124.31,"t":"2024-10-31T04:00:00Z","v":4073477,"vw":124.515833},{"c":119.51,"h":126.3399,"l":119.09,"n":75030,"o":124.6,"t":"2024-11-01T04:00:00Z","v":5979565,"vw":122.161097},{"c":115.74,"h":118.8,"l":111.5,"n":134624,"o":117.69,"t":"2024-11-04T05:00:00Z","v":10742732,"vw":115.389271},{"c":121.9,"h":122.27,"l":115.89,"n":75673,"o":116.31,"t":"2024-11-05T05:00:00Z","v":6438761,"vw":120.167496},{"c":126.09,"h":127,"l":121.07,"n":100911,"o":125.17,"t":"2024-11-06T05:00:00Z","v":7411320,"vw":124.170488},{"c":135.73,"h":143.79,"l":130.02,"n":198002,"o":138.11,"t":"2024-11-07T05:00:00Z","v":14877347,"vw":136.239111},{"c":141.9,"h":144.77,"l":135.24,"n":132098,"o":135.24,"t":"2024-11-08T05:00:00Z","v":9826064,"vw":140.391223},{"c":145.8,"h":149.8,"l":141.95,"n":100768,"o":146.28,"t":"2024-11-11T05:00:00Z","v":7850401,"vw":145.107855},{"c":142.16,"h":145.98,"l":137.2432,"n":84228,"o":143.92,"t":"2024-11-12T05:00:00Z","v":5314726,"vw":140.855517},{"c":142.12,"h":147.6,"l":141.31,"n":57965,"o":145.43,"t":"2024-11-13T05:00:00Z","v":3863155,"vw":144.025514},{"c":138.46,"h":143.41,"l":138.17,"n":51391,"o":142.23,"t":"2024-11-14T05:00:00Z","v":3230222,"vw":140.674713},{"c":142.15,"h":142.6,"l":137.0343,"n":59088,"o":137.6,"t":"2024-11-15T05:00:00Z","v":3562142,"vw":140.842127},{"c":146.63,"h":152.64,"l":142.72,"n":93257,"o":142.72,"t":"2024-11-18T05:00:00Z","v":5753270,"vw":147.940267},{"c":154.86,"h":154.95,"l":143.13,"n":84359,"o":144.14,"t":"2024-11-19T05:00:00Z","v":6372412,"vw":149.675608},{"c":154.63,"h":157.72,"l":151.26,"n":77344,"o":155.77,"t":"2024-11-20T05:00:00Z","v":4440893,"vw":154.16963},{"c":166.61,"h":167.6,"l":156.86,"n":117938,"o":157.74,"t":"2024-11-21T05:00:00Z","v":7868541,"vw":164.040098},{"c":161.92,"h":168.67,"l":158.12,"n":112188,"o":168.67,"t":"2024-11-22T05:00:00Z","v":6993281,"vw":162.144357},{"c":154.14,"h":166.38,"l":152.715,"n":101304,"o":166,"t":"2024-11-25T05:00:00Z","v":7673782,"vw":156.465652},{"c":162.66,"h":164.14,"l":153.61,"n":84581,"o":154.38,"t":"2024-11-26T05:00:00Z","v":5331061,"vw":161.112881},{"c":154.52,"h":163.15,"l":153.4,"n":75470,"o":161.68,"t":"2024-11-27T05:00:00Z","v":4819867,"vw":155.668132},{"c":159.84,"h":160.9,"l":156.73,"n":40200,"o":158.49,"t":"2024-11-29T05:00:00Z","v":2475784,"vw":159.216351},{"c":154.11,"h":163.33,"l":153.5348,"n":72612,"o":161.6,"t":"2024-12-02T05:00:00Z","v":4843847,"vw":155.944265},{"c":154.16,"h":158.88,"l":153.9,"n":58968,"o":155.64,"t":"2024-12-03T05:00:00Z","v":3898821,"vw":155.253637},{"c":161.31,"h":164.25,"l":157.01,"n":76677,"o":158.94,"t":"2024-12-04T05:00:00Z","v":5327192,"vw":161.183085},{"c":160.88,"h":164.86,"l":159.5801,"n":56321,"o":161,"t":"2024-12-05T05:00:00Z","v":3554231,"vw":162.045498},{"c":159.98,"h":163.49,"l":157.29,"n":59555,"o":161.1,"t":"2024-12-06T05:00:00Z","v":3220359,"vw":159.553619},{"c":148.31,"h":160.71,"l":146.15,"n":111455,"o":160.17,"t":"2024-12-09T05:00:00Z","v":6844247,"vw":149.603524},{"c":141.52,"h":147.8,"l":139.3,"n":109117,"o":145.88,"t":"2024-12-10T05:00:00Z","v":7109745,"vw":142.648237},{"c":146,"h":148.41,"l":143.44,"n":74181,"o":145.94,"t":"2024-12-11T05:00:00Z","v":6209303,"vw":146.184059},{"c":145.08,"h":148.98,"l":144.6,"n":51273,"o":146.43,"t":"2024-12-12T05:00:00Z","v":3703005,"vw":145.957415},{"c":144.89,"h":149.35,"l":143.59,"n":55823,"o":146.35,"t":"2024-12-13T05:00:00Z","v":4016382,"vw":145.906243},{"c":145.33,"h":147.22,"l":143.28,"n":56753,"o":144.71,"t":"2024-12-16T05:00:00Z","v":4801267,"vw":145.887436},{"c":139.77,"h":143.37,"l":136.1,"n":85341,"o":142.88,"t":"2024-12-17T05:00:00Z","v":5475158,"vw":139.010857},{"c":132.89,"h":141.25,"l":131.64,"n":80223,"o":141.25,"t":"2024-12-18T05:00:00Z","v":5690551,"vw":137.150534},{"c":137.2,"h":139.7299,"l":133.32,"n":96834,"o":134.61,"t":"2024-12-19T05:00:00Z","v":7554355,"vw":137.205806},{"c":139.95,"h":141.63,"l":132,"n":65179,"o":132.45,"t":"2024-12-20T05:00:00Z","v":8735096,"vw":139.23336},{"c":140.79,"h":141.365,"l":135.62,"n":46237,"o":140,"t":"2024-12-23T05:00:00Z","v":2871442,"vw":139.746533},{"c":143.36,"h":144.16,"l":141.02,"n":29060,"o":142.03,"t":"2024-12-24T05:00:00Z","v":1642685,"vw":142.991756},{"c":144.11,"h":144.88,"l":141.4461,"n":38377,"o":142.9,"t":"2024-12-26T05:00:00Z","v":1929165,"vw":143.487476},{"c":139.68,"h":143,"l":136.74,"n":55879,"o":143,"t":"2024-12-27T05:00:00Z","v":3214672,"vw":139.009368},{"c":140.09,"h":141.1763,"l":134.86,"n":59235,"o":136.05,"t":"2024-12-30T05:00:00Z","v":4930578,"vw":139.134695},{"c":137.87,"h":140.439,"l":137.02,"n":47291,"o":139.91,"t":"2024-12-31T05:00:00Z","v":2761579,"vw":138.253764},{"c":149.66,"h":149.89,"l":138.26,"n":91291,"o":139.63,"t":"2025-01-02T05:00:00Z","v":6169614,"vw":146.509889},{"c":162.36,"h":162.6599,"l":151.66,"n":127747,"o":154.36,"t":"2025-01-03T05:00:00Z","v":8762610,"vw":159.536097},{"c":163.95,"h":166,"l":159.5,"n":111633,"o":165.16,"t":"2025-01-06T05:00:00Z","v":7406885,"vw":163.262493},{"c":163.37,"h":165.21,"l":155.8,"n":80381,"o":164.61,"t":"2025-01-07T05:00:00Z","v":5258711,"vw":161.408236},{"c":160.81,"h":163,"l":152.61,"n":100520,"o":162.97,"t":"2025-01-08T05:00:00Z","v":7198722,"vw":157.413066},{"c":166.73,"h":169.19,"l":154.4,"n":129606,"o":161.5,"t":"2025-01-10T05:00:00Z","v":9743449,"vw":163.159305},{"c":162.13,"h":164.74,"l":156.31,"n":97968,"o":161.71,"t":"2025-01-13T05:00:00Z","v":6289177,"vw":161.102389},{"c":170.51,"h":175,"l":165.69,"n":111575,"o":166.68,"t":"2025-01-14T05:00:00Z","v":7486299,"vw":170.884228},{"c":169.17,"h":178.08,"l":167.09,"n":114276,"o":175,"t":"2025-01-15T05:00:00Z","v":7817337,"vw":172.885476},{"c":174,"h":178.4,"l":170,"n":81951,"o":170.93,"t":"2025-01-16T05:00:00Z","v":5771979,"vw":174.750465},{"c":170.86,"h":173.28,"l":166.5,"n":120742,"o":169.03,"t":"2025-01-17T05:00:00Z","v":8263482,"vw":170.15242},{"c":185.35,"h":188.77,"l":174.85,"n":251076,"o":179.3,"t":"2025-01-21T05:00:00Z","v":10678236,"vw":182.228088},{"c":186.86,"h":194.67,"l":183.3,"n":187144,"o":192.99,"t":"2025-01-22T05:00:00Z","v":9003524,"vw":187.901353},{"c":191.89,"h":199.84,"l":188.22,"n":165318,"o":189,"t":"2025-01-23T05:00:00Z","v":10217834,"vw":194.145907},{"c":191.11,"h":194.44,"l":189.11,"n":104798,"o":194.02,"t":"2025-01-24T05:00:00Z","v":5265563,"vw":191.112613},{"c":137.08,"h":156.93,"l":132.59,"n":502400,"o":154.09,"t":"2025-01-27T05:00:00Z","v":32356914,"vw":142.00319},{"c":149.64,"h":149.9,"l":134.92,"n":297548,"o":142.18,"t":"2025-01-28T05:00:00Z","v":20930978,"vw":142.37685},{"c":155.21,"h":160,"l":146.628,"n":198884,"o":147.25,"t":"2025-01-29T05:00:00Z","v":14323395,"vw":155.145493},{"c":176.3,"h":176.49,"l":157,"n":241500,"o":159.02,"t":"2025-01-30T05:00:00Z","v":18034761,"vw":170.35976},{"c":168.03,"h":176.42,"l":167.1401,"n":203087,"o":175,"t":"2025-01-31T05:00:00Z","v":12211844,"vw":171.169534},{"c":168.53,"h":171.5,"l":156.28,"n":160811,"o":157.5,"t":"2025-02-03T05:00:00Z","v":9846388,"vw":166.332897},{"c":168.33,"h":170.77,"l":162.97,"n":99362,"o":168.52,"t":"2025-02-04T05:00:00Z","v":5640481,"vw":167.68437},{"c":171.61,"h":176.36,"l":168.67,"n":111262,"o":172.38,"t":"2025-02-05T05:00:00Z","v":7017680,"vw":172.550818},{"c":169.88,"h":174.9528,"l":167.2759,"n":88996,"o":171.61,"t":"2025-02-06T05:00:00Z","v":5943833,"vw":170.135905},{"c":166.9,"h":174.97,"l":165.13,"n":112687,"o":170.88,"t":"2025-02-07T05:00:00Z","v":6407721,"vw":170.045136},{"c":168.39,"h":172.7,"l":165.53,"n":98599,"o":169,"t":"2025-02-10T05:00:00Z","v":5717730,"vw":167.840139},{"c":167.61,"h":170.4,"l":164.33,"n":75951,"o":166.51,"t":"2025-02-11T05:00:00Z","v":4000039,"vw":167.22209},{"c":166.61,"h":170.98,"l":161.07,"n":89846,"o":163.43,"t":"2025-02-12T05:00:00Z","v":5265433,"vw":167.73527},{"c":165.65,"h":169.3399,"l":161.25,"n":122292,"o":168.14,"t":"2025-02-13T05:00:00Z","v":7820681,"vw":164.938215},{"c":167.66,"h":170.45,"l":161.5,"n":95163,"o":165.61,"t":"2025-02-14T05:00:00Z","v":5713275,"vw":167.803419},{"c":169.28,"h":172.77,"l":166.88,"n":94105,"o":168.87,"t":"2025-02-18T05:00:00Z","v":5963745,"vw":169.307579},{"c":169.35,"h":173.32,"l":167.14,"n":87398,"o":168.1,"t":"2025-02-19T05:00:00Z","v":6212164,"vw":169.438463},{"c":163.18,"h":168.2,"l":157.87,"n":110128,"o":167.5,"t":"2025-02-20T05:00:00Z","v":7134945,"vw":163.039793},{"c":150.44,"h":163.65,"l":147.8,"n":172098,"o":163.65,"t":"2025-02-21T05:00:00Z","v":9974287,"vw":153.302266},{"c":142.76,"h":151.59,"l":139.0133,"n":174174,"o":151.2,"t":"2025-02-24T05:00:00Z","v":9860019,"vw":143.796134},{"c":137.92,"h":141,"l":127.67,"n":195636,"o":139.42,"t":"2025-02-25T05:00:00Z","v":13529864,"vw":134.418531},{"c":148.19,"h":150.2,"l":142.56,"n":144207,"o":143,"t":"2025-02-26T05:00:00Z","v":9248591,"vw":147.426741},{"c":130.01,"h":152.94,"l":129.77,"n":231434,"o":149.11,"t":"2025-02-27T05:00:00Z","v":16672922,"vw":137.096594},{"c":133.66,"h":134.71,"l":124.05,"n":164382,"o":128,"t":"2025-02-28T05:00:00Z","v":13060874,"vw":130.435731},{"c":123.95,"h":134.28,"l":121.72,"n":153897,"o":133.66,"t":"2025-03-03T05:00:00Z","v":10900500,"vw":127.351213},{"c":126.94,"h":131.98,"l":116.4,"n":206612,"o":122.98,"t":"2025-03-04T05:00:00Z","v":15914826,"vw":124.008291},{"c":126.87,"h":128.27,"l":121.4,"n":120514,"o":123.745,"t":"2025-03-05T05:00:00Z","v":8481800,"vw":125.134582},{"c":114.41,"h":122.35,"l":112.15,"n":172303,"o":120.22,"t":"2025-03-06T05:00:00Z","v":11789260,"vw":116.630822},{"c":114.32,"h":118.69,"l":109.55,"n":138274,"o":117,"t":"2025-03-07T05:00:00Z","v":9798013,"vw":114.015324},{"c":108.49,"h":111.91,"l":104.34,"n":145672,"o":110,"t":"2025-03-10T04:00:00Z","v":11399899,"vw":107.934402},{"c":114.36,"h":115.41,"l":107.18,"n":136871,"o":109.5,"t":"2025-03-11T04:00:00Z","v":11062655,"vw":112.332244},{"c":121.92,"h":127.83,"l":118.4,"n":173461,"o":119.53,"t":"2025-03-12T04:00:00Z","v":14722629,"vw":123.000313},{"c":118,"h":122.01,"l":115.79,"n":102721,"o":122.01,"t":"2025-03-13T04:00:00Z","v":8033139,"vw":118.493692},{"c":124.46,"h":124.72,"l":118.5405,"n":88808,"o":121.05,"t":"2025-03-14T04:00:00Z","v":6613099,"vw":122.311872},{"c":126.29,"h":129.8399,"l":123.4,"n":94332,"o":123.6,"t":"2025-03-17T04:00:00Z","v":6259885,"vw":127.290003},{"c":124.46,"h":126.8145,"l":122.28,"n":68853,"o":124.88,"t":"2025-03-18T04:00:00Z","v":4648448,"vw":124.750101},{"c":129.85,"h":132.663,"l":124,"n":85097,"o":125,"t":"2025-03-19T04:00:00Z","v":5973588,"vw":129.445317},{"c":131.9,"h":133.25,"l":126.24,"n":81432,"o":127.53,"t":"2025-03-20T04:00:00Z","v":5639071,"vw":131.448924},{"c":130.58,"h":131.54,"l":126.27,"n":73405,"o":129.79,"t":"2025-03-21T04:00:00Z","v":7484279,"vw":130.054162},{"c":134.94,"h":138.74,"l":133.5,"n":109825,"o":134.98,"t":"2025-03-24T04:00:00Z","v":7760458,"vw":135.705701},{"c":131.81,"h":134.44,"l":128,"n":104751,"o":134.01,"t":"2025-03-25T04:00:00Z","v":8146524,"vw":130.780259},{"c":124.01,"h":130.5,"l":122,"n":108045,"o":129.8,"t":"2025-03-26T04:00:00Z","v":6753631,"vw":124.70963},{"c":119.31,"h":124.5,"l":118.39,"n":94549,"o":120.25,"t":"2025-03-27T04:00:00Z","v":7259349,"vw":120.708328},{"c":119.05,"h":122.34,"l":117.46,"n":96156,"o":118.5,"t":"2025-03-28T04:00:00Z","v":7023717,"vw":119.405186},{"c":117.44,"h":118.3427,"l":112,"n":110764,"o":113.9,"t":"2025-03-31T04:00:00Z","v":7766207,"vw":115.430137},{"c":122.24,"h":122.29,"l":116,"n":106050,"o":118.28,"t":"2025-04-01T04:00:00Z","v":8054782,"vw":120.581874},{"c":127.19,"h":127.6058,"l":118.0002,"n":82589,"o":118.85,"t":"2025-04-02T04:00:00Z","v":5714302,"vw":125.015091},{"c":108.21,"h":118.844,"l":107.31,"n":177960,"o":114.22,"t":"2025-04-03T04:00:00Z","v":12729033,"vw":111.641735},{"c":98.07,"h":103.91,"l":92.12,"n":235667,"o":103.57,"t":"2025-04-04T04:00:00Z","v":17707293,"vw":96.806795},{"c":102.69,"h":109.18,"l":90.51,"n":171260,"o":92.66,"t":"2025-04-07T04:00:00Z","v":12926826,"vw":100.535674},{"c":102.19,"h":112.39,"l":99.9,"n":147399,"o":109.46,"t":"2025-04-08T04:00:00Z","v":11456917,"vw":106.773436},{"c":118.02,"h":120.9599,"l":99.2401,"n":165303,"o":102.34,"t":"2025-04-09T04:00:00Z","v":14021464,"vw":112.575794},{"c":109.26,"h":115.51,"l":107.0301,"n":116482,"o":113.63,"t":"2025-04-10T04:00:00Z","v":8735410,"vw":111.105096},{"c":111.71,"h":112.34,"l":105.75,"n":72970,"o":109.26,"t":"2025-04-11T04:00:00Z","v":5268006,"vw":110.104122},{"c":112.69,"h":118.2,"l":110.51,"n":66860,"o":117.31,"t":"2025-04-14T04:00:00Z","v":5007354,"vw":113.006917},{"c":115.75,"h":116.35,"l":112.375,"n":62588,"o":113.26,"t":"2025-04-15T04:00:00Z","v":4279362,"vw":115.17842},{"c":115.87,"h":117.62,"l":111.95,"n":79631,"o":112.51,"t":"2025-04-16T04:00:00Z","v":5956660,"vw":115.336075},{"c":115.42,"h":120.18,"l":114,"n":62456,"o":117.83,"t":"2025-04-17T04:00:00Z","v":4853055,"vw":116.465435},{"c":106.52,"h":114,"l":103.3384,"n":92609,"o":112.52,"t":"2025-04-21T04:00:00Z","v":6092363,"vw":106.238517},{"c":112.63,"h":113.7,"l":108.59,"n":69003,"o":109.5,"t":"2025-04-22T04:00:00Z","v":4882202,"vw":111.859652},{"c":120,"h":125.58,"l":118.33,"n":104894,"o":122,"t":"2025-04-23T04:00:00Z","v":7046187,"vw":121.373628},{"c":124.23,"h":126.29,"l":120.51,"n":74471,"o":120.77,"t":"2025-04-24T04:00:00Z","v":5468699,"vw":123.730081},{"c":126.64,"h":128.24,"l":123.52,"n":69265,"o":124.38,"t":"2025-04-25T04:00:00Z","v":4323311,"vw":126.849654},{"c":129.62,"h":129.9525,"l":125.8,"n":71214,"o":126.25,"t":"2025-04-28T04:00:00Z","v":4334980,"vw":128.159838},{"c":129.33,"h":130.41,"l":126.42,"n":71341,"o":128.58,"t":"2025-04-29T04:00:00Z","v":4289005,"vw":129.11813},{"c":129.63,"h":130.015,"l":122.3,"n":69570,"o":125.09,"t":"2025-04-30T04:00:00Z","v":5047112,"vw":127.767759},{"c":137.3,"h":140.53,"l":135.81,"n":139880,"o":137.67,"t":"2025-05-01T04:00:00Z","v":10589914,"vw":138.22684},{"c":139.28,"h":141.108,"l":137.73,"n":100517,"o":138.92,"t":"2025-05-02T04:00:00Z","v":5615761,"vw":139.558643},{"c":140,"h":141.09,"l":135.6818,"n":88414,"o":136.59,"t":"2025-05-05T04:00:00Z","v":5941422,"vw":139.394974},{"c":144.8,"h":146.88,"l":137.44,"n":162570,"o":138.48,"t":"2025-05-06T04:00:00Z","v":10113734,"vw":144.230311},{"c":139.5,"h":140.98,"l":133.95,"n":177414,"o":137.63,"t":"2025-05-07T04:00:00Z","v":12506674,"vw":137.528432},{"c":140.91,"h":143.28,"l":137.44,"n":116657,"o":141.14,"t":"2025-05-08T04:00:00Z","v":7363457,"vw":141.092474},{"c":135.75,"h":141.26,"l":133.73,"n":92492,"o":140.95,"t":"2025-05-09T04:00:00Z","v":5859904,"vw":135.710112},{"c":146.09,"h":147.47,"l":143.01,"n":130412,"o":145.4,"t":"2025-05-12T04:00:00Z","v":8358698,"vw":145.49851},{"c":155,"h":156.99,"l":144.0752,"n":156330,"o":144.16,"t":"2025-05-13T04:00:00Z","v":9075915,"vw":153.916448},{"c":154.72,"h":157,"l":152.5445,"n":98036,"o":156.5,"t":"2025-05-14T04:00:00Z","v":5370233,"vw":154.360006},{"c":152.06,"h":154.09,"l":150.84,"n":74110,"o":151,"t":"2025-05-15T04:00:00Z","v":3953548,"vw":152.466624},{"c":156.62,"h":157.48,"l":154.51,"n":96064,"o":156.24,"t":"2025-05-16T04:00:00Z","v":6263883,"vw":156.210947},{"c":157.32,"h":157.65,"l":150.375,"n":93543,"o":150.375,"t":"2025-05-19T04:00:00Z","v":5141281,"vw":156.14881},{"c":157.03,"h":158.24,"l":155.67,"n":64914,"o":157,"t":"2025-05-20T04:00:00Z","v":3426539,"vw":157.086179},{"c":152.07,"h":156.505,"l":150.92,"n":76599,"o":154.94,"t":"2025-05-21T04:00:00Z","v":4067436,"vw":153.50204},{"c":154.72,"h":155.11,"l":149.5856,"n":80754,"o":152.3,"t":"2025-05-22T04:00:00Z","v":4624123,"vw":153.515374},{"c":158.16,"h":159.43,"l":154.6504,"n":121271,"o":156.56,"t":"2025-05-23T04:00:00Z","v":7253956,"vw":157.377507},{"c":163.86,"h":163.87,"l":157.18,"n":120066,"o":160,"t":"2025-05-27T04:00:00Z","v":7192489,"vw":161.579417},{"c":162.36,"h":165.74,"l":161.42,"n":92719,"o":164.4,"t":"2025-05-28T04:00:00Z","v":5027415,"vw":162.994989},{"c":159.73,"h":166,"l":158.7797,"n":68488,"o":165.94,"t":"2025-05-29T04:00:00Z","v":3551489,"vw":160.82906},{"c":160.57,"h":160.6,"l":157.07,"n":75628,"o":158.97,"t":"2025-05-30T04:00:00Z","v":5306115,"vw":159.868865},{"c":167.47,"h":169.2899,"l":160.59,"n":107963,"o":160.6,"t":"2025-06-02T04:00:00Z","v":5612964,"vw":166.398329},{"c":176,"h":178.35,"l":171.86,"n":160999,"o":175,"t":"2025-06-03T04:00:00Z","v":10019917,"vw":175.673453},{"c":172.69,"h":177.39,"l":171.89,"n":98037,"o":176,"t":"2025-06-04T04:00:00Z","v":5290614,"vw":173.879546},{"c":170.87,"h":173.91,"l":169.565,"n":77257,"o":173.42,"t":"2025-06-05T04:00:00Z","v":4306819,"vw":171.703746},{"c":173.62,"h":173.95,"l":170.2401,"n":69514,"o":173.5,"t":"2025-06-06T04:00:00Z","v":3302206,"vw":172.559425},{"c":169.37,"h":174,"l":168.41,"n":71931,"o":173.67,"t":"2025-06-09T04:00:00Z","v":5349976,"vw":170.860926},{"c":164.65,"h":170.625,"l":160.18,"n":138918,"o":170.1,"t":"2025-06-10T04:00:00Z","v":7818240,"vw":163.900291},{"c":166.79,"h":169.5,"l":165.54,"n":77478,"o":168.03,"t":"2025-06-11T04:00:00Z","v":4029302,"vw":167.160944},{"c":173.87,"h":173.8942,"l":164.67,"n":86871,"o":165.27,"t":"2025-06-12T04:00:00Z","v":4357323,"vw":171.973286},{"c":173.75,"h":175.9499,"l":170.658,"n":76316,"o":171.51,"t":"2025-06-13T04:00:00Z","v":3960729,"vw":173.658593},{"c":177.2,"h":179.14,"l":175.57,"n":87370,"o":175.57,"t":"2025-06-16T04:00:00Z","v":4177686,"vw":177.741431},{"c":177.75,"h":181.2,"l":175.3,"n":80960,"o":179.01,"t":"2025-06-17T04:00:00Z","v":4170428,"vw":178.168761},{"c":181.13,"h":182.06,"l":175.2153,"n":85421,"o":177,"t":"2025-06-18T04:00:00Z","v":5591569,"vw":180.254169},{"c":185.1,"h":185.5,"l":178.76,"n":88600,"o":180.9,"t":"2025-06-20T04:00:00Z","v":6585665,"vw":183.679712},{"c":186.55,"h":187.57,"l":179.94,"n":77484,"o":184.24,"t":"2025-06-23T04:00:00Z","v":4150413,"vw":185.0533},{"c":186.17,"h":189.37,"l":184.89,"n":81406,"o":188.13,"t":"2025-06-24T04:00:00Z","v":6851924,"vw":186.780985},{"c":186.32,"h":190.6,"l":185.95,"n":66156,"o":188.02,"t":"2025-06-25T04:00:00Z","v":3813851,"vw":187.449428},{"c":190.4,"h":191.275,"l":185,"n":68072,"o":187.85,"t":"2025-06-26T04:00:00Z","v":3677932,"vw":189.572951},{"c":195.04,"h":198.2,"l":189.11,"n":118610,"o":192,"t":"2025-06-27T04:00:00Z","v":8903705,"vw":194.819172},{"c":193.81,"h":197.5,"l":192.175,"n":80585,"o":197.5,"t":"2025-06-30T04:00:00Z","v":4753928,"vw":194.186049},{"c":185.1,"h":193.47,"l":180.51,"n":118175,"o":192.82,"t":"2025-07-01T04:00:00Z","v":6125707,"vw":185.550661},{"c":187.02,"h":188.4399,"l":182.71,"n":76685,"o":184.7,"t":"2025-07-02T04:00:00Z","v":3264934,"vw":186.46071},{"c":192.2,"h":194.3,"l":188,"n":61339,"o":188.14,"t":"2025-07-03T04:00:00Z","v":3342445,"vw":192.000532},{"c":193.7,"h":194.28,"l":190.35,"n":89297,"o":191,"t":"2025-07-07T04:00:00Z","v":4313374,"vw":193.157956},{"c":190.18,"h":194.62,"l":184.82,"n":102566,"o":194.62,"t":"2025-07-08T04:00:00Z","v":5076197,"vw":189.378393},{"c":197.01,"h":200.25,"l":189.845,"n":105924,"o":192.72,"t":"2025-07-09T04:00:00Z","v":6931531,"vw":196.186483},{"c":195.78,"h":197.79,"l":190.18,"n":90858,"o":196.71,"t":"2025-07-10T04:00:00Z","v":4360539,"vw":194.682874},{"c":196.58,"h":197.7199,"l":191.8,"n":72226,"o":194.31,"t":"2025-07-11T04:00:00Z","v":3714500,"vw":195.949343},{"c":194.81,"h":197.6698,"l":191.55,"n":79880,"o":196.55,"t":"2025-07-14T04:00:00Z","v":3793831,"vw":194.24178},{"c":191.37,"h":195.18,"l":189.2,"n":80653,"o":195.18,"t":"2025-07-15T04:00:00Z","v":4259399,"vw":191.838862},{"c":184.13,"h":192.44,"l":180.2524,"n":139397,"o":191.1,"t":"2025-07-16T04:00:00Z","v":6605142,"vw":184.764612},{"c":182,"h":187.82,"l":181.2,"n":94590,"o":186.42,"t":"2025-07-17T04:00:00Z","v":3948086,"vw":182.775829},{"c":193.01,"h":195.12,"l":182.8,"n":113617,"o":182.82,"t":"2025-07-18T04:00:00Z","v":6416238,"vw":191.797782},{"c":188.23,"h":193.69,"l":186.91,"n":85293,"o":193.64,"t":"2025-07-21T04:00:00Z","v":4315933,"vw":189.139808},{"c":189.09,"h":189.58,"l":181.73,"n":84173,"o":187.67,"t":"2025-07-22T04:00:00Z","v":4187354,"vw":187.39735},{"c":200.12,"h":207.12,"l":197.84,"n":151630,"o":198.82,"t":"2025-07-23T04:00:00Z","v":8849495,"vw":201.802328},{"c":196.24,"h":203.5999,"l":195.89,"n":84239,"o":202.1,"t":"2025-07-24T04:00:00Z","v":4919293,"vw":198.134569},{"c":192.2,"h":196.3,"l":190.72,"n":96681,"o":195.02,"t":"2025-07-25T04:00:00Z","v":5492145,"vw":193.072901},{"c":195.88,"h":196.27,"l":190.51,"n":63262,"o":193.11,"t":"2025-07-28T04:00:00Z","v":3211410,"vw":194.024513},{"c":198,"h":199.41,"l":194.01,"n":77159,"o":197.2,"t":"2025-07-29T04:00:00Z","v":4255831,"vw":196.932465},{"c":207.05,"h":207.63,"l":198.9,"n":106145,"o":199.4,"t":"2025-07-30T04:00:00Z","v":5511499,"vw":205.088557},{"c":208.54,"h":213.0482,"l":205.73,"n":95858,"o":209.74,"t":"2025-07-31T04:00:00Z","v":5635352,"vw":208.775914},{"c":208.05,"h":211.86,"l":197.2,"n":108868,"o":200.15,"t":"2025-08-01T04:00:00Z","v":5737095,"vw":205.68495},{"c":214.06,"h":215.13,"l":208.289,"n":101355,"o":210.55,"t":"2025-08-04T04:00:00Z","v":4625621,"vw":213.559721},{"c":209.6,"h":216.85,"l":206.55,"n":101657,"o":214.95,"t":"2025-08-05T04:00:00Z","v":4601442,"vw":210.425682},{"c":200.85,"h":208.64,"l":199.208,"n":138157,"o":208.64,"t":"2025-08-06T04:00:00Z","v":7360617,"vw":202.104245},{"c":205.59,"h":211.75,"l":190,"n":158945,"o":190.21,"t":"2025-08-07T04:00:00Z","v":8944439,"vw":205.585746},{"c":202.12,"h":208.88,"l":201.69,"n":81073,"o":206.11,"t":"2025-08-08T04:00:00Z","v":4064623,"vw":204.443944},{"c":200.08,"h":206.21,"l":198.69,"n":76273,"o":203.6,"t":"2025-08-11T04:00:00Z","v":3690605,"vw":201.197087},{"c":209.56,"h":209.96,"l":200.49,"n":79680,"o":202.51,"t":"2025-08-12T04:00:00Z","v":4062255,"vw":207.559924},{"c":205.28,"h":213.19,"l":200.2878,"n":94498,"o":210.19,"t":"2025-08-13T04:00:00Z","v":4111671,"vw":205.715433},{"c":202.35,"h":207.9,"l":202.29,"n":64245,"o":204.135,"t":"2025-08-14T04:00:00Z","v":3005032,"vw":204.452065},{"c":197.33,"h":204.46,"l":194.8101,"n":83091,"o":203,"t":"2025-08-15T04:00:00Z","v":4025151,"vw":198.003577},{"c":198.96,"h":199.4,"l":195.3,"n":65047,"o":197,"t":"2025-08-18T04:00:00Z","v":2890359,"vw":198.064949},{"c":193.52,"h":198.55,"l":191.21,"n":71187,"o":197.46,"t":"2025-08-19T04:00:00Z","v":3358922,"vw":194.256706},{"c":192.91,"h":193.365,"l":183.85,"n":97719,"o":191,"t":"2025-08-20T04:00:00Z","v":5225263,"vw":189.032951},{"c":190.28,"h":196.6799,"l":190,"n":70257,"o":193,"t":"2025-08-21T04:00:00Z","v":3028781,"vw":192.480954},{"c":190.46,"h":195.4996,"l":187.14,"n":76825,"o":191.14,"t":"2025-08-22T04:00:00Z","v":3447279,"vw":191.702039},{"c":190.08,"h":194.6699,"l":189.3,"n":60236,"o":191.54,"t":"2025-08-25T04:00:00Z","v":2723125,"vw":190.958502},{"c":195.12,"h":195.65,"l":189.35,"n":66556,"o":190.45,"t":"2025-08-26T04:00:00Z","v":3430807,"vw":194.057491},{"c":194.6,"h":197.25,"l":192.28,"n":58573,"o":194.32,"t":"2025-08-27T04:00:00Z","v":2665452,"vw":195.302185},{"c":196.7,"h":201.38,"l":194.62,"n":66099,"o":195.2,"t":"2025-08-28T04:00:00Z","v":3376224,"vw":198.090471},{"c":189.11,"h":195.73,"l":186.68,"n":87685,"o":195.55,"t":"2025-08-29T04:00:00Z","v":3998461,"vw":189.070581},{"c":185.81,"h":186.88,"l":182.09,"n":83366,"o":184.55,"t":"2025-09-02T04:00:00Z","v":4234696,"vw":185.22447},{"c":188.12,"h":188.55,"l":184.34,"n":59286,"o":186,"t":"2025-09-03T04:00:00Z","v":2815296,"vw":187.02374},{"c":189.73,"h":192.11,"l":188.7961,"n":58445,"o":189,"t":"2025-09-04T04:00:00Z","v":2771810,"vw":190.010484},{"c":188,"h":191.4332,"l":178.43,"n":100830,"o":190.25,"t":"2025-09-05T04:00:00Z","v":5199545,"vw":184.55587},{"c":188.01,"h":190.555,"l":184.61,"n":87731,"o":189.59,"t":"2025-09-08T04:00:00Z","v":4153391,"vw":186.908577},{"c":193.78,"h":195.4999,"l":189.21,"n":84937,"o":190,"t":"2025-09-09T04:00:00Z","v":4451703,"vw":193.178295},{"c":209.21,"h":212.88,"l":200,"n":151792,"o":200.52,"t":"2025-09-10T04:00:00Z","v":9715842,"vw":207.977647},{"c":204.05,"h":211.9,"l":203.1,"n":87610,"o":208.78,"t":"2025-09-11T04:00:00Z","v":4407127,"vw":206.622228},{"c":209.7,"h":210.215,"l":202.0096,"n":69441,"o":202.925,"t":"2025-09-12T04:00:00Z","v":3824901,"vw":208.246462},{"c":213.52,"h":217.9,"l":209.7,"n":92799,"o":209.7,"t":"2025-09-15T04:00:00Z","v":4750642,"vw":214.514713},{"c":209.43,"h":213.8,"l":207.3144,"n":84302,"o":213.8,"t":"2025-09-16T04:00:00Z","v":3828376,"vw":209.332366},{"c":208.31,"h":213.8,"l":204.67,"n":76523,"o":211.295,"t":"2025-09-17T04:00:00Z","v":3468115,"vw":208.795459},{"c":210.16,"h":214.4599,"l":208.05,"n":74032,"o":213.31,"t":"2025-09-18T04:00:00Z","v":3589561,"vw":211.324448},{"c":211.28,"h":213.84,"l":205.1835,"n":78875,"o":211.43,"t":"2025-09-19T04:00:00Z","v":9188465,"vw":210.689005},{"c":217.92,"h":219.82,"l":207.8,"n":104959,"o":211,"t":"2025-09-22T04:00:00Z","v":4819523,"vw":215.517065},{"c":204.24,"h":212.765,"l":203.4601,"n":138403,"o":210.11,"t":"2025-09-23T04:00:00Z","v":6525208,"vw":206.882487},{"c":202.06,"h":206.1871,"l":201.87,"n":83430,"o":203.26,"t":"2025-09-24T04:00:00Z","v":3844371,"vw":203.132476},{"c":201.62,"h":204.26,"l":196.01,"n":79939,"o":198,"t":"2025-09-25T04:00:00Z","v":4262643,"vw":201.325},{"c":207.22,"h":207.5,"l":200.98,"n":68957,"o":201.2,"t":"2025-09-26T04:00:00Z","v":3096233,"vw":205.166458},{"c":197.94,"h":207.1267,"l":197.7,"n":143964,"o":202,"t":"2025-09-29T04:00:00Z","v":8373872,"vw":201.607543},{"c":195.92,"h":200.5,"l":190.7,"n":116511,"o":199.19,"t":"2025-09-30T04:00:00Z","v":5828378,"vw":194.526214},{"c":201.51,"h":204.93,"l":192.17,"n":102371,"o":195,"t":"2025-10-01T04:00:00Z","v":5387716,"vw":200.838754},{"c":202.65,"h":205,"l":198.71,"n":89911,"o":204.04,"t":"2025-10-02T04:00:00Z","v":4224153,"vw":202.235732},{"c":201.99,"h":210.2,"l":201.5,"n":99855,"o":204.35,"t":"2025-10-03T04:00:00Z","v":5306939,"vw":205.157585},{"c":200.41,"h":207.93,"l":197.43,"n":105355,"o":206.16,"t":"2025-10-06T04:00:00Z","v":6019791,"vw":201.29184},{"c":199.62,"h":203.8347,"l":195.885,"n":67830,"o":201.57,"t":"2025-10-07T04:00:00Z","v":2865843,"vw":199.690759},{"c":206.55,"h":206.61,"l":200.1269,"n":77247,"o":201.58,"t":"2025-10-08T04:00:00Z","v":3705960,"vw":204.308307},{"c":210,"h":211.07,"l":205.3347,"n":75580,"o":207,"t":"2025-10-09T04:00:00Z","v":3796063,"vw":208.42955},{"c":196.86,"h":212.37,"l":196.84,"n":98159,"o":209.76,"t":"2025-10-10T04:00:00Z","v":4388190,"vw":203.284552},{"c":209.55,"h":209.95,"l":200.4,"n":80910,"o":201.12,"t":"2025-10-13T04:00:00Z","v":3868849,"vw":207.172914},{"c":205.51,"h":208.85,"l":201.4,"n":68240,"o":205.79,"t":"2025-10-14T04:00:00Z","v":3088175,"vw":205.433667},{"c":210.85,"h":216.035,"l":206.4,"n":89122,"o":209.32,"t":"2025-10-15T04:00:00Z","v":5411967,"vw":211.847686},{"c":210.4,"h":217.1,"l":208.6836,"n":73127,"o":214.79,"t":"2025-10-16T04:00:00Z","v":3562171,"vw":212.064931},{"c":201.35,"h":210.05,"l":200.05,"n":73409,"o":207.67,"t":"2025-10-17T04:00:00Z","v":4004732,"vw":203.361545},{"c":194.24,"h":205.5,"l":192.8069,"n":93496,"o":204.13,"t":"2025-10-20T04:00:00Z","v":4058350,"vw":196.462929},{"c":186.52,"h":193.42,"l":185.57,"n":115314,"o":192.88,"t":"2025-10-21T04:00:00Z","v":5781694,"vw":187.615479},{"c":185.83,"h":189.4999,"l":179.65,"n":107212,"o":187.55,"t":"2025-10-22T04:00:00Z","v":5344396,"vw":183.954673},{"c":191.37,"h":192.2,"l":185.71,"n":71902,"o":185.71,"t":"2025-10-23T04:00:00Z","v":3033744,"vw":190.113246},{"c":201.47,"h":202,"l":194.6,"n":86126,"o":196.6,"t":"2025-10-24T04:00:00Z","v":4787532,"vw":199.69783},{"c":199.3,"h":203.66,"l":196.5,"n":92071,"o":203.66,"t":"2025-10-27T04:00:00Z","v":4539545,"vw":199.355497},{"c":190.59,"h":197.315,"l":184.47,"n":163123,"o":197.315,"t":"2025-10-28T04:00:00Z","v":9390524,"vw":190.028513},{"c":199.37,"h":200.7299,"l":189.47,"n":103648,"o":192.3,"t":"2025-10-29T04:00:00Z","v":6158919,"vw":198.057684},{"c":189.71,"h":198.8199,"l":188.54,"n":85181,"o":194.68,"t":"2025-10-30T04:00:00Z","v":3805401,"vw":191.897292},{"c":188.3,"h":192.89,"l":183.52,"n":90752,"o":192,"t":"2025-10-31T04:00:00Z","v":4231269,"vw":187.830776},{"c":193.04,"h":195.19,"l":187.846,"n":73811,"o":190.81,"t":"2025-11-03T05:00:00Z","v":3585022,"vw":192.862056},{"c":185.74,"h":191.49,"l":184.5,"n":85168,"o":188.1,"t":"2025-11-04T05:00:00Z","v":3804963,"vw":187.134208},{"c":189.39,"h":192.475,"l":184.93,"n":74793,"o":186.26,"t":"2025-11-05T05:00:00Z","v":3547011,"vw":189.597881},{"c":184.62,"h":189.12,"l":179.53,"n":115566,"o":182.89,"t":"2025-11-06T05:00:00Z","v":6543627,"vw":184.263102},{"c":191,"h":191.075,"l":176.6,"n":111897,"o":178.5,"t":"2025-11-07T05:00:00Z","v":5805325,"vw":183.760873},{"c":188.28,"h":196.8,"l":184.16,"n":87940,"o":194.8,"t":"2025-11-10T05:00:00Z","v":4273678,"vw":187.96644},{"c":179.16,"h":187.94,"l":178.81,"n":86310,"o":185.92,"t":"2025-11-11T05:00:00Z","v":4542623,"vw":180.995285},{"c":178.27,"h":181.2999,"l":177.29,"n":78869,"o":180.33,"t":"2025-11-12T05:00:00Z","v":4252073,"vw":178.98143},{"c":171.56,"h":177.96,"l":170.52,"n":112383,"o":176.91,"t":"2025-11-13T05:00:00Z","v":5467417,"vw":172.582613},{"c":174.69,"h":180,"l":165.58,"n":95930,"o":167.18,"t":"2025-11-14T05:00:00Z","v":5484367,"vw":174.61248},{"c":175,"h":179.52,"l":173.12,"n":64118,"o":175.43,"t":"2025-11-17T05:00:00Z","v":3108607,"vw":175.825543},{"c":174.42,"h":177.42,"l":170.66,"n":71194,"o":172.66,"t":"2025-11-18T05:00:00Z","v":3279134,"vw":174.673275},{"c":179.14,"h":181.5,"l":174.2201,"n":69361,"o":175.16,"t":"2025-11-19T05:00:00Z","v":3384437,"vw":179.349406},{"c":173.79,"h":189.29,"l":173.13,"n":83718,"o":184.82,"t":"2025-11-20T05:00:00Z","v":4271547,"vw":179.582166},{"c":168.59,"h":173.68,"l":162.44,"n":111744,"o":172,"t":"2025-11-21T05:00:00Z","v":6303848,"vw":167.898953},{"c":175.14,"h":175.2,"l":165.9,"n":86801,"o":169.57,"t":"2025-11-24T05:00:00Z","v":5750905,"vw":172.60252},{"c":170.84,"h":174.73,"l":165.905,"n":77947,"o":174.08,"t":"2025-11-25T05:00:00Z","v":3865101,"vw":170.060674},{"c":176.8,"h":177.75,"l":173.085,"n":55564,"o":174,"t":"2025-11-26T05:00:00Z","v":2937757,"vw":176.55886},{"c":178.86,"h":180.77,"l":178.01,"n":34325,"o":179,"t":"2025-11-28T05:00:00Z","v":1908413,"vw":179.171561},{"c":173.64,"h":176.48,"l":172.69,"n":69948,"o":176.01,"t":"2025-12-01T05:00:00Z","v":3250997,"vw":174.504599},{"c":172.55,"h":175.95,"l":171.365,"n":61717,"o":175.4,"t":"2025-12-02T05:00:00Z","v":3029169,"vw":173.550216},{"c":171.65,"h":173.85,"l":168.95,"n":60971,"o":172.66,"t":"2025-12-03T05:00:00Z","v":2492646,"vw":171.84729},{"c":176.07,"h":178.0499,"l":170.4708,"n":62441,"o":171.9,"t":"2025-12-04T05:00:00Z","v":3408698,"vw":175.835387},{"c":167.17,"h":176.63,"l":166.47,"n":93324,"o":176.52,"t":"2025-12-05T05:00:00Z","v":4524250,"vw":169.039396},{"c":166.12,"h":167.82,"l":164.06,"n":84528,"o":167.82,"t":"2025-12-08T05:00:00Z","v":4230236,"vw":166.005684},{"c":164.81,"h":169.91,"l":164.73,"n":64741,"o":165.37,"t":"2025-12-09T05:00:00Z","v":3939526,"vw":166.155009},{"c":165.17,"h":166.02,"l":158.65,"n":97293,"o":165.34,"t":"2025-12-10T05:00:00Z","v":5778143,"vw":163.390991},{"c":174.6,"h":174.89,"l":161.01,"n":95668,"o":162.05,"t":"2025-12-11T05:00:00Z","v":6197091,"vw":170.196913},{"c":170.1,"h":180,"l":167.5001,"n":90206,"o":175.2,"t":"2025-12-12T05:00:00Z","v":5870170,"vw":171.942037},{"c":168.25,"h":173,"l":166.98,"n":77840,"o":172.96,"t":"2025-12-15T05:00:00Z","v":4287381,"vw":169.24959},{"c":173.45,"h":173.93,"l":166.55,"n":69129,"o":166.65,"t":"2025-12-16T05:00:00Z","v":4190098,"vw":171.983098},{"c":159.97,"h":175.14,"l":158.7,"n":110450,"o":174.01,"t":"2025-12-17T05:00:00Z","v":6902940,"vw":162.007538},{"c":166.17,"h":171.92,"l":162.67,"n":117200,"o":165.66,"t":"2025-12-18T05:00:00Z","v":7652476,"vw":166.522358},{"c":163.03,"h":171.41,"l":162.7,"n":84546,"o":166.7,"t":"2025-12-19T05:00:00Z","v":7141814,"vw":165.057563},{"c":161.57,"h":164.31,"l":160.85,"n":82193,"o":164,"t":"2025-12-22T05:00:00Z","v":4379215,"vw":162.01281},{"c":161.67,"h":163.7,"l":160.13,"n":61373,"o":161.57,"t":"2025-12-23T05:00:00Z","v":3771975,"vw":161.965283},{"c":161.96,"h":162.585,"l":159.77,"n":28802,"o":160.99,"t":"2025-12-24T05:00:00Z","v":1342160,"vw":161.730353},{"c":161.67,"h":163,"l":160.35,"n":45116,"o":161.67,"t":"2025-12-26T05:00:00Z","v":2317522,"vw":161.689072},{"c":161.84,"h":164.2,"l":159.9237,"n":53649,"o":161,"t":"2025-12-29T05:00:00Z","v":2856066,"vw":162.129964},{"c":162.62,"h":163.06,"l":161.06,"n":46644,"o":162,"t":"2025-12-30T05:00:00Z","v":2220614,"vw":162.27175},{"c":161.33,"h":164.5,"l":161.22,"n":42978,"o":162.89,"t":"2025-12-31T05:00:00Z","v":1845114,"vw":162.048789},{"c":165.23,"h":169.2799,"l":163.89,"n":78044,"o":163.89,"t":"2026-01-02T05:00:00Z","v":3838404,"vw":165.852052},{"c":162.93,"h":171.655,"l":160.19,"n":101095,"o":169.37,"t":"2026-01-05T05:00:00Z","v":4373028,"vw":163.681967},{"c":169.53,"h":172.61,"l":163.7801,"n":113321,"o":169,"t":"2026-01-06T05:00:00Z","v":6577453,"vw":168.707841},{"c":154.6,"h":168.65,"l":153.54,"n":168286,"o":168.65,"t":"2026-01-07T05:00:00Z","v":9433247,"vw":157.510293},{"c":150.6,"h":155.8,"l":149.19,"n":135414,"o":155.25,"t":"2026-01-08T05:00:00Z","v":6866818,"vw":150.907673},{"c":166.37,"h":174.7399,"l":165.88,"n":221817,"o":174.33,"t":"2026-01-09T05:00:00Z","v":14315970,"vw":169.543804},{"c":172.58,"h":176.74,"l":164.0804,"n":134915,"o":164.67,"t":"2026-01-12T05:00:00Z","v":7189116,"vw":172.890481},{"c":171.42,"h":175.45,"l":170.82,"n":108615,"o":174,"t":"2026-01-13T05:00:00Z","v":5430269,"vw":172.801074},{"c":168.97,"h":171.18,"l":166.05,"n":83847,"o":169.39,"t":"2026-01-14T05:00:00Z","v":3888178,"vw":168.47069},{"c":180.18,"h":182.56,"l":171.68,"n":126786,"o":173,"t":"2026-01-15T05:00:00Z","v":7116831,"vw":179.637112},{"c":166.6,"h":171.12,"l":163.01,"n":211856,"o":167.55,"t":"2026-01-16T05:00:00Z","v":13330551,"vw":167.442134},{"c":156.81,"h":166,"l":156.25,"n":140770,"o":161.27,"t":"2026-01-20T05:00:00Z","v":7599136,"vw":159.417855},{"c":160.02,"h":161.9799,"l":153.77,"n":117810,"o":159.01,"t":"2026-01-21T05:00:00Z","v":6651264,"vw":158.324598},{"c":160.36,"h":163.5,"l":159.15,"n":77971,"o":161.93,"t":"2026-01-22T05:00:00Z","v":4176241,"vw":161.455469},{"c":160.12,"h":162.87,"l":158,"n":71938,"o":160,"t":"2026-01-23T05:00:00Z","v":4475807,"vw":160.143704},{"c":158.81,"h":165.31,"l":157.9,"n":79149,"o":160.59,"t":"2026-01-26T05:00:00Z","v":3953126,"vw":160.587091},{"c":164.26,"h":164.62,"l":158.15,"n":75416,"o":159.51,"t":"2026-01-27T05:00:00Z","v":3622118,"vw":162.894755},{"c":165.64,"h":166.56,"l":161.16,"n":76489,"o":166,"t":"2026-01-28T05:00:00Z","v":4263822,"vw":164.028063},{"c":162.58,"h":167.88,"l":158.755,"n":97295,"o":165.96,"t":"2026-01-29T05:00:00Z","v":4798817,"vw":161.852488},{"c":158.35,"h":164.5,"l":156.86,"n":76723,"o":161.5,"t":"2026-01-30T05:00:00Z","v":3810765,"vw":159.405258},{"c":154.26,"h":159.98,"l":154.03,"n":91953,"o":157.65,"t":"2026-02-02T05:00:00Z","v":5506893,"vw":155.843728},{"c":153,"h":156.5,"l":150.3921,"n":87870,"o":156.12,"t":"2026-02-03T05:00:00Z","v":4375843,"vw":153.08585},{"c":142.52,"h":153.6598,"l":139.27,"n":201520,"o":153.19,"t":"2026-02-04T05:00:00Z","v":13329766,"vw":142.990881},{"c":143.07,"h":143.91,"l":138.53,"n":118549,"o":141,"t":"2026-02-05T05:00:00Z","v":7112944,"vw":141.653751},{"c":149.65,"h":152.26,"l":147.42,"n":119908,"o":150,"t":"2026-02-06T05:00:00Z","v":7406399,"vw":149.853792},{"c":152.97,"h":155.78,"l":147.78,"n":81263,"o":150,"t":"2026-02-09T05:00:00Z","v":5097005,"vw":153.31321},{"c":159.6,"h":161.42,"l":154.81,"n":111558,"o":160.4,"t":"2026-02-10T05:00:00Z","v":9074355,"vw":159.048685},{"c":160.15,"h":165.31,"l":158.55,"n":75404,"o":165,"t":"2026-02-11T05:00:00Z","v":4279289,"vw":160.658405},{"c":163.1,"h":166.21,"l":160.4,"n":112657,"o":160.73,"t":"2026-02-12T05:00:00Z","v":7493842,"vw":163.684643},{"c":171.49,"h":171.66,"l":161.5,"n":107320,"o":162.4,"t":"2026-02-13T05:00:00Z","v":5967870,"vw":169.520207},{"c":173.68,"h":176.65,"l":169.95,"n":94674,"o":170.88,"t":"2026-02-17T05:00:00Z","v":4655476,"vw":173.65702},{"c":170.57,"h":175.5,"l":169.61,"n":71077,"o":174.01,"t":"2026-02-18T05:00:00Z","v":3622721,"vw":171.795133},{"c":172.5,"h":172.57,"l":168.25,"n":58744,"o":169.91,"t":"2026-02-19T05:00:00Z","v":3154656,"vw":171.010255},{"c":171.4,"h":173.4999,"l":169,"n":72726,"o":172.3,"t":"2026-02-20T05:00:00Z","v":3879803,"vw":170.975738},{"c":167.8,"h":171.84,"l":165.21,"n":77304,"o":170.64,"t":"2026-02-23T05:00:00Z","v":4136563,"vw":167.595539},{"c":171.62,"h":171.68,"l":162.88,"n":78164,"o":167.28,"t":"2026-02-24T05:00:00Z","v":4377897,"vw":169.441974},{"c":175.36,"h":175.94,"l":170.08,"n":95874,"o":172.38,"t":"2026-02-25T05:00:00Z","v":4813220,"vw":174.050716},{"c":176.82,"h":177.23,"l":164.11,"n":124505,"o":171.36,"t":"2026-02-26T05:00:00Z","v":7749453,"vw":171.321612},{"c":173.89,"h":178.31,"l":170.89,"n":78186,"o":175,"t":"2026-02-27T05:00:00Z","v":5497689,"vw":173.824285},{"c":165.99,"h":176.52,"l":165.83,"n":101163,"o":170.2,"t":"2026-03-02T05:00:00Z","v":5143244,"vw":169.522628},{"c":161.7,"h":163.53,"l":152.9801,"n":122796,"o":161.69,"t":"2026-03-03T05:00:00Z","v":6658530,"vw":158.373096},{"c":163.36,"h":164.21,"l":160.4,"n":83983,"o":161.59,"t":"2026-03-04T05:00:00Z","v":4680837,"vw":162.879693},{"c":167.4,"h":167.97,"l":161.68,"n":80222,"o":161.88,"t":"2026-03-05T05:00:00Z","v":4954570,"vw":166.05905},{"c":158.65,"h":168.38,"l":158.3,"n":95898,"o":164.45,"t":"2026-03-06T05:00:00Z","v":5629241,"vw":163.701859},{"c":163.62,"h":164.63,"l":155,"n":80670,"o":155.9,"t":"2026-03-09T04:00:00Z","v":4113220,"vw":160.687744},{"c":164.4,"h":168.79,"l":164.305,"n":65348,"o":165.36,"t":"2026-03-10T04:00:00Z","v":4150850,"vw":165.933925},{"c":159.16,"h":163.99,"l":155.1501,"n":99761,"o":163.6,"t":"2026-03-11T04:00:00Z","v":6087641,"vw":158.84877},{"c":159.58,"h":163.2,"l":156.7,"n":78214,"o":157.08,"t":"2026-03-12T04:00:00Z","v":4055728,"vw":160.50085},{"c":158.95,"h":165.24,"l":157.73,"n":60470,"o":161.76,"t":"2026-03-13T04:00:00Z","v":3682346,"vw":160.436765},{"c":161.99,"h":163.5,"l":160.11,"n":55639,"o":161,"t":"2026-03-16T04:00:00Z","v":2778865,"vw":161.79498},{"c":164.33,"h":165.46,"l":162.12,"n":44023,"o":162.81,"t":"2026-03-17T04:00:00Z","v":2067819,"vw":164.210166},{"c":170.12,"h":173,"l":165.5,"n":67265,"o":165.75,"t":"2026-03-18T04:00:00Z","v":3688390,"vw":170.379105},{"c":167.37,"h":169.6,"l":164.23,"n":60770,"o":167.17,"t":"2026-03-19T04:00:00Z","v":3109232,"vw":167.260957},{"c":146.02,"h":166.47,"l":144.83,"n":164821,"o":166.47,"t":"2026-03-20T04:00:00Z","v":11114239,"vw":151.079424},{"c":151.29,"h":155.9,"l":149.335,"n":94662,"o":151.45,"t":"2026-03-23T04:00:00Z","v":5342490,"vw":152.374059},{"c":152.72,"h":154.1,"l":149.55,"n":68489,"o":150.55,"t":"2026-03-24T04:00:00Z","v":3997657,"vw":152.21735},{"c":151.51,"h":157.95,"l":150.38,"n":69965,"o":155,"t":"2026-03-25T04:00:00Z","v":3515005,"vw":153.162652},{"c":152.3,"h":152.67,"l":146.49,"n":82398,"o":149.5,"t":"2026-03-26T04:00:00Z","v":4440395,"vw":150.075853},{"c":155.48,"h":160.2,"l":151.75,"n":83672,"o":151.75,"t":"2026-03-27T04:00:00Z","v":4557403,"vw":156.175727},{"c":147.54,"h":158.93,"l":146.6,"n":88611,"o":157.1,"t":"2026-03-30T04:00:00Z","v":4739204,"vw":149.652315},{"c":150.33,"h":151.47,"l":142.34,"n":90702,"o":143.9,"t":"2026-03-31T04:00:00Z","v":5405564,"vw":148.615208},{"c":153.96,"h":156.34,"l":151.4,"n":79323,"o":151.47,"t":"2026-04-01T04:00:00Z","v":3786149,"vw":154.591276},{"c":151.18,"h":154.56,"l":150.12,"n":70872,"o":151.21,"t":"2026-04-02T04:00:00Z","v":2953225,"vw":151.670426},{"c":151.59,"h":153.105,"l":149.88,"n":51033,"o":151.04,"t":"2026-04-06T04:00:00Z","v":2314334,"vw":151.686457},{"c":153.68,"h":154.16,"l":150.28,"n":51591,"o":151.07,"t":"2026-04-07T04:00:00Z","v":2233078,"vw":152.701836},{"c":155.89,"h":161.31,"l":155.29,"n":74861,"o":160.75,"t":"2026-04-08T04:00:00Z","v":4324165,"vw":156.960217},{"c":152.75,"h":162.53,"l":152.68,"n":74392,"o":155.89,"t":"2026-04-09T04:00:00Z","v":4106098,"vw":156.863201},{"c":154.73,"h":158.63,"l":153.11,"n":55873,"o":153.5,"t":"2026-04-10T04:00:00Z","v":2903936,"vw":155.767768},{"c":158.2,"h":160.72,"l":152.65,"n":87997,"o":152.65,"t":"2026-04-13T04:00:00Z","v":4462832,"vw":158.166984},{"c":163.97,"h":165.28,"l":160.345,"n":73827,"o":162.41,"t":"2026-04-14T04:00:00Z","v":3770623,"vw":163.110658},{"c":162.94,"h":166.52,"l":162.15,"n":69698,"o":165.5,"t":"2026-04-15T04:00:00Z","v":3101577,"vw":163.822081},{"c":165.53,"h":166.92,"l":162.61,"n":70412,"o":164.57,"t":"2026-04-16T04:00:00Z","v":3129122,"vw":164.999229},{"c":163.46,"h":168.49,"l":162.2601,"n":75449,"o":166.26,"t":"2026-04-17T04:00:00Z","v":4108161,"vw":164.245323},{"c":159.6,"h":164.05,"l":158.32,"n":70994,"o":163.05,"t":"2026-04-20T04:00:00Z","v":2928461,"vw":160.687127},{"c":154.91,"h":161.1,"l":154.13,"n":77422,"o":160.76,"t":"2026-04-21T04:00:00Z","v":3753162,"vw":156.027341},{"c":155.79,"h":159.08,"l":154.92,"n":63946,"o":157.8,"t":"2026-04-22T04:00:00Z","v":2645359,"vw":156.034926},{"c":156.85,"h":158.87,"l":154.5,"n":62620,"o":155.96,"t":"2026-04-23T04:00:00Z","v":3275836,"vw":156.803019},{"c":164.35,"h":165.48,"l":155.1501,"n":76144,"o":156.33,"t":"2026-04-24T04:00:00Z","v":3484959,"vw":162.896115},{"c":166.58,"h":168.42,"l":158.735,"n":98720,"o":165,"t":"2026-04-27T04:00:00Z","v":4581969,"vw":165.385839},{"c":161.12,"h":163.325,"l":158.72,"n":82406,"o":162.5,"t":"2026-04-28T04:00:00Z","v":5209134,"vw":160.819753},{"c":153.79,"h":161.139,"l":153.08,"n":98860,"o":160.86,"t":"2026-04-29T04:00:00Z","v":4996553,"vw":155.499693},{"c":157.84,"h":159.63,"l":155.7301,"n":79966,"o":156.29,"t":"2026-04-30T04:00:00Z","v":3957847,"vw":158.056388},{"c":155.28,"h":160.14,"l":154.93,"n":73714,"o":158.31,"t":"2026-05-01T04:00:00Z","v":3148031,"vw":157.116473},{"c":160.85,"h":162.38,"l":157.44,"n":106173,"o":157.69,"t":"2026-05-04T04:00:00Z","v":4213852,"vw":160.003415},{"c":160.38,"h":163.8,"l":159.8,"n":82846,"o":163,"t":"2026-05-05T04:00:00Z","v":3571719,"vw":161.289832},{"c":158.29,"h":162.99,"l":156.6,"n":145426,"o":161.495,"t":"2026-05-06T04:00:00Z","v":8220079,"vw":158.580305},{"c":153.95,"h":168.39,"l":153.77,"n":155437,"o":163.04,"t":"2026-05-07T04:00:00Z","v":7900398,"vw":159.107829},{"c":147.72,"h":155,"l":146.98,"n":164882,"o":155,"t":"2026-05-08T04:00:00Z","v":8081798,"vw":148.914381},{"c":152.05,"h":152.75,"l":146.2781,"n":114414,"o":148,"t":"2026-05-11T04:00:00Z","v":5911589,"vw":149.923749},{"c":146.87,"h":150.3225,"l":145.66,"n":105908,"o":149.49,"t":"2026-05-12T04:00:00Z","v":4909701,"vw":147.205825},{"c":142.61,"h":146.28,"l":139.51,"n":135157,"o":146.28,"t":"2026-05-13T04:00:00Z","v":6391715,"vw":141.927219},{"c":141.9,"h":143.295,"l":139.9221,"n":95281,"o":141.38,"t":"2026-05-14T04:00:00Z","v":5122326,"vw":141.240285},{"c":139.68,"h":141.09,"l":137.81,"n":108596,"o":139.775,"t":"2026-05-15T04:00:00Z","v":6637141,"vw":139.584754},{"c":136.75,"h":139.54,"l":133.86,"n":127170,"o":139,"t":"2026-05-18T04:00:00Z","v":6328724,"vw":135.87998},{"c":134.71,"h":136.7,"l":132.66,"n":106893,"o":135.8,"t":"2026-05-19T04:00:00Z","v":5865149,"vw":134.679734},{"c":144,"h":144.9,"l":137.81,"n":112737,"o":138,"t":"2026-05-20T04:00:00Z","v":7905668,"vw":142.745505},{"c":149.08,"h":149.28,"l":144.88,"n":94155,"o":145.47,"t":"2026-05-21T04:00:00Z","v":4625264,"vw":148.115382},{"c":156.27,"h":157.57,"l":150.75,"n":118757,"o":151.03,"t":"2026-05-22T04:00:00Z","v":8067238,"vw":155.707464},{"c":164.56,"h":167.4,"l":158.22,"n":142362,"o":158.91,"t":"2026-05-26T04:00:00Z","v":8528395,"vw":164.415119},{"c":160.15,"h":165.0223,"l":158.4075,"n":97135,"o":164.96,"t":"2026-05-27T04:00:00Z","v":4907554,"vw":160.505195},{"c":160.28,"h":163.53,"l":157.6,"n":76867,"o":158.84,"t":"2026-05-28T04:00:00Z","v":3610845,"vw":161.03661},{"c":160.23,"h":162.29,"l":156.88,"n":74798,"o":160,"t":"2026-05-29T04:00:00Z","v":3789510,"vw":159.599123},{"c":154.76,"h":158.55,"l":151.33,"n":107099,"o":157,"t":"2026-06-01T04:00:00Z","v":4329495,"vw":154.994017},{"c":157.97,"h":160.78,"l":152.88,"n":93557,"o":155.94,"t":"2026-06-02T04:00:00Z","v":4549590,"vw":157.785512},{"c":153.8,"h":157.91,"l":152.95,"n":79169,"o":156.51,"t":"2026-06-03T04:00:00Z","v":3889158,"vw":154.501981},{"c":153.7,"h":154.04,"l":150.19,"n":68649,"o":151.54,"t":"2026-06-04T04:00:00Z","v":2973786,"vw":152.333394},{"c":148.76,"h":154.29,"l":147.5,"n":83489,"o":152,"t":"2026-06-05T04:00:00Z","v":3679051,"vw":149.548997},{"c":146.9,"h":149.3004,"l":146.38,"n":78625,"o":148.31,"t":"2026-06-08T04:00:00Z","v":3333213,"vw":147.494222},{"c":146.22,"h":150.2999,"l":141.54,"n":82094,"o":148.42,"t":"2026-06-09T04:00:00Z","v":4062631,"vw":145.492924},{"c":138.54,"h":143.9999,"l":137.91,"n":100628,"o":143.35,"t":"2026-06-10T04:00:00Z","v":5200489,"vw":139.595199},{"c":146.38,"h":146.8999,"l":139.57,"n":89435,"o":140.99,"t":"2026-06-11T04:00:00Z","v":5131054,"vw":144.963862},{"c":148.02,"h":150.5,"l":147,"n":72870,"o":148,"t":"2026-06-12T04:00:00Z","v":4577615,"vw":148.291661},{"c":153.52,"h":155.45,"l":150.2487,"n":83736,"o":152.81,"t":"2026-06-15T04:00:00Z","v":4460453,"vw":153.535402},{"c":158.61,"h":161.48,"l":152.83,"n":91787,"o":153.25,"t":"2026-06-16T04:00:00Z","v":4948630,"vw":158.840392},{"c":158.83,"h":162.44,"l":157.21,"n":82695,"o":158.565,"t":"2026-06-17T04:00:00Z","v":4494269,"vw":160.109514},{"c":163.75,"h":170.34,"l":160.03,"n":109269,"o":162.09,"t":"2026-06-18T04:00:00Z","v":7980910,"vw":164.661387},{"c":167.26,"h":170.5,"l":162.9,"n":90256,"o":163.505,"t":"2026-06-22T04:00:00Z","v":4977044,"vw":167.401279},{"c":162.39,"h":165.825,"l":159.1448,"n":78676,"o":160.08,"t":"2026-06-23T04:00:00Z","v":3859211,"vw":162.784199},{"c":162.87,"h":165.64,"l":159.88,"n":74086,"o":163.03,"t":"2026-06-24T04:00:00Z","v":3727455,"vw":162.815625},{"c":167.77,"h":171.35,"l":166.01,"n":79771,"o":166.91,"t":"2026-06-25T04:00:00Z","v":3641585,"vw":168.085612},{"c":163.49,"h":167.93,"l":163.19,"n":70654,"o":165.86,"t":"2026-06-26T04:00:00Z","v":5490800,"vw":164.201372},{"c":162.38,"h":165.6,"l":161.02,"n":64837,"o":163.7,"t":"2026-06-29T04:00:00Z","v":2818790,"vw":163.103537},{"c":158.63,"h":165.45,"l":156.51,"n":80396,"o":162.58,"t":"2026-06-30T04:00:00Z","v":4186119,"vw":159.854769},{"c":153.16,"h":157.32,"l":151.05,"n":95635,"o":156,"t":"2026-07-01T04:00:00Z","v":5095282,"vw":153.340193},{"c":151.05,"h":156.24,"l":148.5,"n":85784,"o":153.95,"t":"2026-07-02T04:00:00Z","v":4260339,"vw":151.27625},{"c":157.22,"h":157.24,"l":152.01,"n":71694,"o":152.47,"t":"2026-07-06T04:00:00Z","v":3401180,"vw":155.374939},{"c":155.73,"h":159.41,"l":154.01,"n":68715,"o":156.13,"t":"2026-07-07T04:00:00Z","v":3031318,"vw":155.878137},{"c":154.82,"h":156.489,"l":151.32,"n":59565,"o":153.99,"t":"2026-07-08T04:00:00Z","v":3609101,"vw":153.808962},{"c":157.98,"h":161.1799,"l":157.445,"n":56273,"o":159.01,"t":"2026-07-09T04:00:00Z","v":2910634,"vw":158.658821},{"c":158.86,"h":160.02,"l":157.05,"n":49691,"o":157.55,"t":"2026-07-10T04:00:00Z","v":2998830,"vw":158.828367},{"c":158.12,"h":159.43,"l":156.2,"n":59704,"o":157.65,"t":"2026-07-13T04:00:00Z","v":3617348,"vw":157.752889},{"c":158.43,"h":168.21,"l":157.0323,"n":99148,"o":161,"t":"2026-07-14T04:00:00Z","v":5420344,"vw":161.515613},{"c":160.23,"h":166.94,"l":157.94,"n":91119,"o":162.5,"t":"2026-07-15T04:00:00Z","v":5508257,"vw":162.061433},{"c":152.56,"h":158.1,"l":148.5178,"n":126053,"o":157.87,"t":"2026-07-16T04:00:00Z","v":7074284,"vw":152.034772},{"c":155.44,"h":157.25,"l":148.14,"n":79398,"o":150.36,"t":"2026-07-17T04:00:00Z","v":4444850,"vw":154.500386},{"c":157.99,"h":158.57,"l":155.6,"n":54580,"o":157.52,"t":"2026-07-20T04:00:00Z","v":3260447,"vw":157.53416},{"c":162.33,"h":164.46,"l":160.01,"n":68732,"o":160.99,"t":"2026-07-21T04:00:00Z","v":3724330,"vw":162.400566},{"c":166.74,"h":167.81,"l":159.63,"n":66199,"o":160.11,"t":"2026-07-22T04:00:00Z","v":2974720,"vw":166.505238},{"c":168.98,"h":169.06,"l":165.01,"n":57861,"o":166.26,"t":"2026-07-23T04:00:00Z","v":2541282,"vw":167.574942},{"c":163.38,"h":169.76,"l":162.31,"n":55526,"o":168.695,"t":"2026-07-24T04:00:00Z","v":2556549,"vw":165.392478},{"c":157.08,"h":166.145,"l":155.54,"n":80107,"o":165.5,"t":"2026-07-27T04:00:00Z","v":4487708,"vw":157.477438},{"c":148.64,"h":153.99,"l":146.21,"n":115268,"o":153.92,"t":"2026-07-28T04:00:00Z","v":5866507,"vw":148.813984},{"c":142.81,"h":149.28,"l":142.155,"n":92478,"o":148.725,"t":"2026-07-29T04:00:00Z","v":4932636,"vw":143.9072},{"c":148.62,"h":151.9695,"l":147.085,"n":89059,"o":148,"t":"2026-07-30T04:00:00Z","v":4605283,"vw":148.986484},{"c":148.19,"h":153.13,"l":146.52,"n":72251,"o":151.85,"t":"2026-07-31T04:00:00Z","v":4393202,"vw":148.3169},{"c":155.94,"h":156.955,"l":146.19,"n":78907,"o":148.77,"t":"2026-08-03T04:00:00Z","v":4027274,"vw":153.902643},{"c":143.23,"h":156.99,"l":143.03,"n":189272,"o":155.6,"t":"2026-08-04T04:00:00Z","v":11510270,"vw":145.358533},{"c":140.58,"h":145.5,"l":140.17,"n":117224,"o":143.895,"t":"2026-08-05T04:00:00Z","v":6096707,"vw":141.454045},{"c":141.38,"h":143.0227,"l":140.14,"n":97481,"o":142,"t":"2026-08-06T04:00:00Z","v":5427071,"vw":141.471189},{"c":140.59,"h":142.69,"l":134.75,"n":145882,"o":138.615,"t":"2026-08-07T04:00:00Z","v":7863786,"vw":139.433745},{"c":142.87,"h":144.86,"l":141.0505,"n":93675,"o":141.91,"t":"2026-08-10T04:00:00Z","v":4614328,"vw":143.307925},{"c":144.92,"h":146.9,"l":143.11,"n":69742,"o":144.54,"t":"2026-08-11T04:00:00Z","v":3360265,"vw":145.116787},{"c":146.68,"h":149.38,"l":145.3,"n":69894,"o":149,"t":"2026-08-12T04:00:00Z","v":2685189,"vw":146.844427},{"c":146.4,"h":147.77,"l":144.801,"n":63245,"o":146.25,"t":"2026-08-13T04:00:00Z","v":2844530,"vw":146.29513},{"c":148.13,"h":150.18,"l":146.13,"n":64884,"o":146.9,"t":"2026-08-14T04:00:00Z","v":3044069,"vw":148.50221},{"c":146.11,"h":149.8645,"l":145.21,"n":70054,"o":149.37,"t":"2026-08-17T04:00:00Z","v":4043408,"vw":146.644071},{"c":140.52,"h":145.54,"l":138.77,"n":91036,"o":144.5,"t":"2026-08-18T04:00:00Z","v":4315805,"vw":141.470869},{"c":142.7,"h":142.77,"l":138.13,"n":83397,"o":140.74,"t":"2026-08-19T04:00:00Z","v":4327162,"vw":141.099823},{"c":138.94,"h":143.5,"l":138.33,"n":79203,"o":142.7,"t":"2026-08-20T04:00:00Z","v":3740831,"vw":139.52643},{"c":136.21,"h":140.3158,"l":136.18,"n":99176,"o":139.99,"t":"2026-08-21T04:00:00Z","v":5100658,"vw":137.219477},{"c":135.66,"h":137.2,"l":134.5,"n":91829,"o":135.88,"t":"2026-08-24T04:00:00Z","v":5202267,"vw":135.994117},{"c":139.03,"h":140.26,"l":137.39,"n":80919,"o":138.37,"t":"2026-08-25T04:00:00Z","v":4041235,"vw":138.942588},{"c":140.03,"h":144.03,"l":139.3045,"n":69612,"o":139.4,"t":"2026-08-26T04:00:00Z","v":3432750,"vw":140.962854},{"c":139.81,"h":142.505,"l":138.45,"n":69516,"o":142,"t":"2026-08-27T04:00:00Z","v":2971137,"vw":139.796401},{"c":137.09,"h":141.1,"l":136.61,"n":74771,"o":140.89,"t":"2026-08-28T04:00:00Z","v":3078982,"vw":137.960763},{"c":137.37,"h":137.94,"l":135.62,"n":83123,"o":136.79,"t":"2026-08-31T04:00:00Z","v":4153381,"vw":137.044185},{"c":138.08,"h":139.28,"l":134.9,"n":84858,"o":136.5,"t":"2026-09-01T04:00:00Z","v":4301587,"vw":137.449488},{"c":143.46,"h":144.1456,"l":136.95,"n":88910,"o":137.82,"t":"2026-09-02T04:00:00Z","v":4771157,"vw":141.454316},{"c":144.22,"h":148.7759,"l":142.81,"n":91610,"o":145,"t":"2026-09-03T04:00:00Z","v":4335872,"vw":144.55391},{"c":149.3,"h":149.45,"l":143.16,"n":92015,"o":143.87,"t":"2026-09-04T04:00:00Z","v":4620723,"vw":148.153283},{"c":151.72,"h":154.9,"l":150.365,"n":139730,"o":151,"t":"2026-09-08T04:00:00Z","v":7007832,"vw":152.837909},{"c":151.1,"h":151.56,"l":148.9,"n":85633,"o":150,"t":"2026-09-09T04:00:00Z","v":3894547,"vw":150.565222},{"c":147.05,"h":152.8,"l":147.03,"n":90439,"o":150,"t":"2026-09-10T04:00:00Z","v":4547707,"vw":149.43597},{"c":148.38,"h":149.08,"l":146.67,"n":68007,"o":148.82,"t":"2026-09-11T04:00:00Z","v":3179703,"vw":148.113345},{"c":140.73,"h":145.2457,"l":140.37,"n":118513,"o":144,"t":"2026-09-14T04:00:00Z","v":5248608,"vw":141.747621},{"c":141.53,"h":143.22,"l":140.26,"n":75276,"o":141.84,"t":"2026-09-15T04:00:00Z","v":5603147,"vw":141.527047},{"c":140.39,"h":143.6999,"l":139.62,"n":81226,"o":143.38,"t":"2026-09-16T04:00:00Z","v":3834535,"vw":140.976443},{"c":143.56,"h":146.11,"l":141.53,"n":77195,"o":144.1,"t":"2026-09-17T04:00:00Z","v":3961101,"vw":143.902672},{"c":140.67,"h":144.45,"l":140.21,"n":69373,"o":143.395,"t":"2026-09-18T04:00:00Z","v":5272961,"vw":141.526373},{"c":140.78,"h":142.44,"l":138.95,"n":89833,"o":142,"t":"2026-09-21T04:00:00Z","v":4511725,"vw":140.961947},{"c":140.41,"h":142.64,"l":140,"n":80561,"o":141.44,"t":"2026-09-22T04:00:00Z","v":4773289,"vw":140.885938},{"c":137.97,"h":140.5,"l":137.62,"n":102154,"o":139.57,"t":"2026-09-23T04:00:00Z","v":4417509,"vw":138.578803},{"c":137.94,"h":139.13,"l":135.98,"n":84518,"o":136.2,"t":"2026-09-24T04:00:00Z","v":3649991,"vw":137.509334},{"c":138.46,"h":140.1,"l":136.025,"n":100704,"o":138.96,"t":"2026-09-25T04:00:00Z","v":5011520,"vw":137.701906},{"c":138.02,"h":139.01,"l":135.77,"n":88752,"o":138.08,"t":"2026-09-28T04:00:00Z","v":4352198,"vw":137.615115},{"c":140.83,"h":143.51,"l":138.8501,"n":95973,"o":140,"t":"2026-09-29T04:00:00Z","v":4866616,"vw":140.929076},{"c":138.35,"h":140.76,"l":133.44,"n":158109,"o":140.02,"t":"2026-09-30T04:00:00Z","v":8075264,"vw":137.334349},{"c":139.75,"h":141.68,"l":137.08,"n":97669,"o":139.16,"t":"2026-10-01T04:00:00Z","v":4767547,"vw":139.278211},{"c":140.02,"h":143.02,"l":134.79,"n":188677,"o":142.05,"t":"2026-10-02T04:00:00Z","v":12693231,"vw":138.278225},{"c":144.89,"h":146.94,"l":140.9,"n":194770,"o":144.04,"t":"2026-10-05T04:00:00Z","v":10873601,"vw":144.711038},{"c":160.5,"h":162.6899,"l":151.44,"n":293097,"o":151.47,"t":"2026-10-06T04:00:00Z","v":18125464,"vw":158.959665},{"c":166.72,"h":168.11,"l":154.02,"n":192350,"o":154.77,"t":"2026-10-07T04:00:00Z","v":12017383,"vw":163.845202},{"c":156.14,"h":168.748,"l":155.2153,"n":197279,"o":165.81,"t":"2026-10-08T04:00:00Z","v":11335098,"vw":159.529706},{"c":161.48,"h":161.95,"l":155.73,"n":123713,"o":157.25,"t":"2026-10-09T04:00:00Z","v":7068834,"vw":159.725051},{"c":158.13,"h":164.2503,"l":156.85,"n":115619,"o":162.67,"t":"2026-10-12T04:00:00Z","v":6533230,"vw":159.830099},{"c":162.36,"h":163.63,"l":153.51,"n":94293,"o":153.51,"t":"2026-10-13T04:00:00Z","v":5302017,"vw":161.136648},{"c":151.79,"h":161.0865,"l":149.661,"n":142792,"o":159.53,"t":"2026-10-14T04:00:00Z","v":7400167,"vw":152.549763},{"c":154.17,"h":154.46,"l":145.85,"n":112434,"o":148.35,"t":"2026-10-15T04:00:00Z","v":6193640,"vw":150.271626}],"volatilityBars":[{"c":163.59,"h":165.37,"l":163.0579,"n":1344,"o":164,"t":"2026-10-08T08:00:00Z","v":41641,"vw":164.346289},{"c":164.13,"h":165.04,"l":163.5,"n":53,"o":163.75,"t":"2026-10-08T08:15:00Z","v":2220,"vw":164.063634},{"c":163.73,"h":164.2,"l":163.73,"n":40,"o":164.19,"t":"2026-10-08T08:30:00Z","v":1712,"vw":164.054937},{"c":163.71,"h":164,"l":163.71,"n":50,"o":164,"t":"2026-10-08T08:45:00Z","v":1750,"vw":163.868146},{"c":164,"h":164,"l":164,"n":20,"o":164,"t":"2026-10-08T09:00:00Z","v":255,"vw":164},{"c":163.7,"h":163.8,"l":163.7,"n":11,"o":163.8,"t":"2026-10-08T09:15:00Z","v":611,"vw":163.7625},{"c":164.99,"h":164.99,"l":164.99,"n":11,"o":164.99,"t":"2026-10-08T09:30:00Z","v":1124,"vw":164.99},{"c":164.37,"h":164.37,"l":164,"n":14,"o":164,"t":"2026-10-08T09:45:00Z","v":1284,"vw":164.030936},{"c":164.1,"h":164.1,"l":163.7526,"n":23,"o":163.7526,"t":"2026-10-08T10:00:00Z","v":2627,"vw":164.011605},{"c":163.2,"h":163.84,"l":163.2,"n":104,"o":163.84,"t":"2026-10-08T10:15:00Z","v":5255,"vw":163.446508},{"c":163,"h":163.11,"l":162.55,"n":218,"o":163.1,"t":"2026-10-08T10:30:00Z","v":16788,"vw":162.942384},{"c":163.2,"h":163.51,"l":163,"n":45,"o":163,"t":"2026-10-08T10:45:00Z","v":3245,"vw":163.066555},{"c":163.0763,"h":163.5929,"l":163,"n":263,"o":163.25,"t":"2026-10-08T11:00:00Z","v":14717,"vw":163.22062},{"c":164.9,"h":164.9,"l":161.37,"n":895,"o":163.06,"t":"2026-10-08T11:15:00Z","v":23894,"vw":163.125998},{"c":165.5,"h":165.5,"l":164,"n":596,"o":164.88,"t":"2026-10-08T11:30:00Z","v":21796,"vw":165.044578},{"c":164.4951,"h":165.5,"l":164.4951,"n":169,"o":165.1568,"t":"2026-10-08T11:45:00Z","v":8269,"vw":165.045926},{"c":165.5,"h":165.53,"l":164,"n":321,"o":164.52,"t":"2026-10-08T12:00:00Z","v":11479,"vw":164.904891},{"c":165.51,"h":165.6,"l":164.52,"n":194,"o":165,"t":"2026-10-08T12:15:00Z","v":5677,"vw":165.137155},{"c":165.46,"h":165.8939,"l":165,"n":118,"o":165.8662,"t":"2026-10-08T12:30:00Z","v":6484,"vw":165.421485},{"c":165.1,"h":165.5,"l":165.1,"n":152,"o":165.45,"t":"2026-10-08T12:45:00Z","v":5867,"vw":165.297932},{"c":165.52,"h":165.94,"l":165,"n":155,"o":165.17,"t":"2026-10-08T13:00:00Z","v":4318,"vw":165.559272},{"c":166,"h":166,"l":165.3,"n":349,"o":165.65,"t":"2026-10-08T13:15:00Z","v":9389,"vw":165.797289},{"c":166.445,"h":166.79,"l":163.82,"n":13413,"o":165.81,"t":"2026-10-08T13:30:00Z","v":496641,"vw":165.311276},{"c":164.89,"h":168.748,"l":164.8,"n":12775,"o":166.44,"t":"2026-10-08T13:45:00Z","v":698178,"vw":166.856764},{"c":165.565,"h":165.97,"l":164.5,"n":6987,"o":164.97,"t":"2026-10-08T14:00:00Z","v":348400,"vw":165.291839},{"c":166.38,"h":167.16,"l":165.55,"n":5788,"o":165.59,"t":"2026-10-08T14:15:00Z","v":305979,"vw":166.491097},{"c":164.66,"h":166.4793,"l":164.59,"n":5463,"o":166.395,"t":"2026-10-08T14:30:00Z","v":270076,"vw":165.38057},{"c":163.245,"h":164.77,"l":163.03,"n":6682,"o":164.655,"t":"2026-10-08T14:45:00Z","v":342040,"vw":163.690461},{"c":161.44,"h":163.4,"l":161.3,"n":9710,"o":163.24,"t":"2026-10-08T15:00:00Z","v":618507,"vw":162.077568},{"c":160.74,"h":162.425,"l":160.7,"n":7518,"o":161.47,"t":"2026-10-08T15:15:00Z","v":466812,"vw":161.662233},{"c":161.15,"h":161.49,"l":160.185,"n":7442,"o":160.73,"t":"2026-10-08T15:30:00Z","v":409227,"vw":160.724242},{"c":160.045,"h":161.395,"l":159.937,"n":6014,"o":161.3,"t":"2026-10-08T15:45:00Z","v":301476,"vw":160.437155},{"c":160.39,"h":160.58,"l":159.76,"n":4886,"o":160.045,"t":"2026-10-08T16:00:00Z","v":235737,"vw":160.165428},{"c":158.31,"h":161.1,"l":158.3,"n":7099,"o":160.4,"t":"2026-10-08T16:15:00Z","v":408231,"vw":159.671786},{"c":157.7,"h":158.4,"l":156.6,"n":9386,"o":158.31,"t":"2026-10-08T16:30:00Z","v":545520,"vw":157.695805},{"c":156.07,"h":158.0232,"l":155.5,"n":10324,"o":157.705,"t":"2026-10-08T16:45:00Z","v":616355,"vw":156.248838},{"c":156.5799,"h":156.7,"l":155.22,"n":8309,"o":156.035,"t":"2026-10-08T17:00:00Z","v":596798,"vw":155.88035},{"c":155.8026,"h":156.56,"l":155.42,"n":6832,"o":156.5035,"t":"2026-10-08T17:15:00Z","v":434551,"vw":155.873217},{"c":155.86,"h":155.9,"l":155.35,"n":6481,"o":155.79,"t":"2026-10-08T17:30:00Z","v":341007,"vw":155.65473},{"c":155.85,"h":156.3499,"l":155.2153,"n":5410,"o":155.8329,"t":"2026-10-08T17:45:00Z","v":314478,"vw":155.74818},{"c":156.1561,"h":156.84,"l":155.735,"n":5122,"o":155.89,"t":"2026-10-08T18:00:00Z","v":300456,"vw":156.357422},{"c":157.125,"h":157.5399,"l":156.15,"n":4877,"o":156.18,"t":"2026-10-08T18:15:00Z","v":252145,"vw":156.934824},{"c":157.1,"h":157.45,"l":156.76,"n":4090,"o":157.15,"t":"2026-10-08T18:30:00Z","v":295655,"vw":157.025603},{"c":156.63,"h":157.145,"l":156.275,"n":4263,"o":157.14,"t":"2026-10-08T18:45:00Z","v":195607,"vw":156.607614},{"c":156.43,"h":157.0295,"l":156.17,"n":4669,"o":156.6,"t":"2026-10-08T19:00:00Z","v":211915,"vw":156.548597},{"c":157.06,"h":157.41,"l":156.43,"n":5016,"o":156.43,"t":"2026-10-08T19:15:00Z","v":233878,"vw":157.004471},{"c":157.34,"h":157.509,"l":156.825,"n":5382,"o":157.06,"t":"2026-10-08T19:30:00Z","v":278088,"vw":157.170704},{"c":156.16,"h":157.31,"l":156.07,"n":14643,"o":157.28,"t":"2026-10-08T19:45:00Z","v":869625,"vw":156.595891},{"c":156.64,"h":156.64,"l":156,"n":407,"o":156.17,"t":"2026-10-08T20:00:00Z","v":680280,"vw":156.142745},{"c":156.79,"h":156.79,"l":156.56,"n":54,"o":156.56,"t":"2026-10-08T20:15:00Z","v":2285,"vw":156.73513},{"c":156.75,"h":156.9042,"l":156.14,"n":50,"o":156.7,"t":"2026-10-08T20:30:00Z","v":2298,"vw":156.655408},{"c":156.75,"h":156.9466,"l":156.6,"n":67,"o":156.6,"t":"2026-10-08T20:45:00Z","v":2277,"vw":156.753304},{"c":156.6907,"h":156.9143,"l":156.6907,"n":71,"o":156.85,"t":"2026-10-08T21:00:00Z","v":4078,"vw":156.871397},{"c":156.85,"h":156.85,"l":156.6331,"n":63,"o":156.6331,"t":"2026-10-08T21:15:00Z","v":3482,"vw":156.754665},{"c":156.85,"h":156.85,"l":156.6,"n":36,"o":156.6,"t":"2026-10-08T21:30:00Z","v":3159,"vw":156.78787},{"c":157.1918,"h":157.1993,"l":156.6,"n":55,"o":156.84,"t":"2026-10-08T21:45:00Z","v":3492,"vw":157.010305},{"c":157,"h":157.207,"l":156.65,"n":51,"o":157.207,"t":"2026-10-08T22:00:00Z","v":1955,"vw":156.96003},{"c":157.1,"h":157.26,"l":156.68,"n":162,"o":157.26,"t":"2026-10-08T22:15:00Z","v":6365,"vw":157.105103},{"c":156.88,"h":157.25,"l":156.7778,"n":56,"o":156.7832,"t":"2026-10-08T22:30:00Z","v":3040,"vw":157.073597},{"c":156.78,"h":156.99,"l":156.7141,"n":31,"o":156.9,"t":"2026-10-08T22:45:00Z","v":1655,"vw":156.807471},{"c":156.78,"h":156.99,"l":156.6746,"n":24,"o":156.99,"t":"2026-10-08T23:00:00Z","v":1532,"vw":156.781864},{"c":156.75,"h":156.83,"l":156.65,"n":55,"o":156.66,"t":"2026-10-08T23:15:00Z","v":4909,"vw":156.688753},{"c":156.83,"h":156.83,"l":156.75,"n":43,"o":156.8,"t":"2026-10-08T23:30:00Z","v":1442,"vw":156.804322},{"c":156.3001,"h":156.9308,"l":156.3001,"n":100,"o":156.75,"t":"2026-10-08T23:45:00Z","v":3238,"vw":156.789632},{"c":159.5,"h":159.6395,"l":157.7575,"n":1463,"o":158.2,"t":"2026-10-09T08:00:00Z","v":41812,"vw":158.573682},{"c":159.25,"h":159.5,"l":159.25,"n":35,"o":159.5,"t":"2026-10-09T08:15:00Z","v":1803,"vw":159.359412},{"c":159.16,"h":159.72,"l":159.1,"n":29,"o":159.72,"t":"2026-10-09T08:30:00Z","v":1388,"vw":159.308008},{"c":159.437,"h":159.437,"l":159.27,"n":28,"o":159.38,"t":"2026-10-09T08:45:00Z","v":1301,"vw":159.35309},{"c":159.25,"h":159.25,"l":159.2,"n":37,"o":159.2,"t":"2026-10-09T09:00:00Z","v":1544,"vw":159.211566},{"c":159.1,"h":159.1,"l":159,"n":67,"o":159.1,"t":"2026-10-09T09:15:00Z","v":3053,"vw":159.040883},{"c":159,"h":159.24,"l":159,"n":32,"o":159.24,"t":"2026-10-09T09:30:00Z","v":1474,"vw":159.131099},{"c":159.15,"h":159.15,"l":158.88,"n":20,"o":158.88,"t":"2026-10-09T09:45:00Z","v":724,"vw":159.0684},{"c":159.5,"h":159.5,"l":158.81,"n":84,"o":159.19,"t":"2026-10-09T10:00:00Z","v":3651,"vw":159.230968},{"c":158.6,"h":159.7,"l":158.6,"n":13,"o":159.7,"t":"2026-10-09T10:15:00Z","v":1735,"vw":159.176679},{"c":158.6,"h":158.84,"l":158.6,"n":45,"o":158.84,"t":"2026-10-09T10:30:00Z","v":1248,"vw":158.752824},{"c":158.8,"h":158.8,"l":158.56,"n":36,"o":158.56,"t":"2026-10-09T10:45:00Z","v":2128,"vw":158.758625},{"c":158.8609,"h":158.9844,"l":158.51,"n":223,"o":158.9844,"t":"2026-10-09T11:00:00Z","v":14673,"vw":158.802198},{"c":158.88,"h":159.25,"l":158.88,"n":145,"o":158.89,"t":"2026-10-09T11:15:00Z","v":15252,"vw":159.026368},{"c":159.6306,"h":159.72,"l":158.9,"n":176,"o":159.25,"t":"2026-10-09T11:30:00Z","v":12396,"vw":159.274716},{"c":159.11,"h":159.3223,"l":158.8,"n":77,"o":159.2,"t":"2026-10-09T11:45:00Z","v":5154,"vw":159.049304},{"c":158.8,"h":159.26,"l":158.5,"n":181,"o":159.1,"t":"2026-10-09T12:00:00Z","v":7028,"vw":158.909153},{"c":158.8,"h":159,"l":158.6803,"n":71,"o":158.8,"t":"2026-10-09T12:15:00Z","v":2382,"vw":158.873878},{"c":158.3,"h":159,"l":158.2,"n":151,"o":158.65,"t":"2026-10-09T12:30:00Z","v":6874,"vw":158.419241},{"c":158.6251,"h":158.6251,"l":158.01,"n":128,"o":158.2,"t":"2026-10-09T12:45:00Z","v":6398,"vw":158.252885},{"c":158.26,"h":158.8255,"l":158.2,"n":129,"o":158.4205,"t":"2026-10-09T13:00:00Z","v":4967,"vw":158.533484},{"c":157.1,"h":158.8,"l":157.1,"n":315,"o":158.4,"t":"2026-10-09T13:15:00Z","v":10342,"vw":157.955297},{"c":159.695,"h":161.95,"l":157.15,"n":13020,"o":157.25,"t":"2026-10-09T13:30:00Z","v":944192,"vw":159.795339},{"c":157.56,"h":159.6121,"l":156.14,"n":8116,"o":159.59,"t":"2026-10-09T13:45:00Z","v":407445,"vw":157.534944},{"c":155.915,"h":157.7,"l":155.73,"n":5734,"o":157.56,"t":"2026-10-09T14:00:00Z","v":270869,"vw":156.70905},{"c":157.91,"h":158.125,"l":155.825,"n":5044,"o":156,"t":"2026-10-09T14:15:00Z","v":266063,"vw":156.962997},{"c":157.595,"h":158.1484,"l":157.17,"n":4267,"o":158.08,"t":"2026-10-09T14:30:00Z","v":189028,"vw":157.613119},{"c":157.685,"h":158,"l":157.42,"n":3673,"o":157.595,"t":"2026-10-09T14:45:00Z","v":153815,"vw":157.688998},{"c":159.075,"h":159.27,"l":157.66,"n":5404,"o":157.66,"t":"2026-10-09T15:00:00Z","v":313058,"vw":158.5569},{"c":159.12,"h":159.86,"l":159.02,"n":4659,"o":159.12,"t":"2026-10-09T15:15:00Z","v":272326,"vw":159.416472},{"c":159.3201,"h":160.3999,"l":158.96,"n":4792,"o":159.1101,"t":"2026-10-09T15:30:00Z","v":269159,"vw":159.377277},{"c":159.445,"h":159.51,"l":159.1069,"n":3020,"o":159.31,"t":"2026-10-09T15:45:00Z","v":119554,"vw":159.289808},{"c":159.13,"h":159.4,"l":158.52,"n":3225,"o":159.4,"t":"2026-10-09T16:00:00Z","v":186439,"vw":158.918523},{"c":159.04,"h":159.49,"l":158.81,"n":3062,"o":159.12,"t":"2026-10-09T16:15:00Z","v":135548,"vw":159.066387},{"c":159.34,"h":159.44,"l":158.9601,"n":2671,"o":158.9601,"t":"2026-10-09T16:30:00Z","v":114403,"vw":159.231441},{"c":159.8086,"h":159.95,"l":159.365,"n":3042,"o":159.365,"t":"2026-10-09T16:45:00Z","v":132830,"vw":159.687503},{"c":159.52,"h":159.87,"l":159.3005,"n":2542,"o":159.765,"t":"2026-10-09T17:00:00Z","v":111981,"vw":159.574071},{"c":159.8,"h":159.94,"l":159.44,"n":2359,"o":159.57,"t":"2026-10-09T17:15:00Z","v":122698,"vw":159.739859},{"c":160.05,"h":160.35,"l":159.79,"n":2844,"o":159.8088,"t":"2026-10-09T17:30:00Z","v":222028,"vw":160.102159},{"c":160.8436,"h":160.8436,"l":159.92,"n":3119,"o":160.09,"t":"2026-10-09T17:45:00Z","v":120661,"vw":160.342253},{"c":160.71,"h":161.2,"l":160.57,"n":3539,"o":160.8291,"t":"2026-10-09T18:00:00Z","v":193271,"vw":160.899071},{"c":160.82,"h":161.109,"l":160.52,"n":2794,"o":160.67,"t":"2026-10-09T18:15:00Z","v":127620,"vw":160.763061},{"c":160.95,"h":160.99,"l":160.5319,"n":2405,"o":160.84,"t":"2026-10-09T18:30:00Z","v":96641,"vw":160.726001},{"c":161.31,"h":161.34,"l":160.79,"n":3469,"o":160.955,"t":"2026-10-09T18:45:00Z","v":183424,"vw":161.040647},{"c":161.01,"h":161.625,"l":160.96,"n":4217,"o":161.32,"t":"2026-10-09T19:00:00Z","v":237619,"vw":161.291555},{"c":160.79,"h":161.225,"l":160.7,"n":3719,"o":161.01,"t":"2026-10-09T19:15:00Z","v":181107,"vw":160.934473},{"c":161.215,"h":161.605,"l":160.7699,"n":4752,"o":160.7699,"t":"2026-10-09T19:30:00Z","v":226644,"vw":161.243803},{"c":161.46,"h":161.8,"l":160.8001,"n":12519,"o":161.24,"t":"2026-10-09T19:45:00Z","v":725074,"vw":161.376885},{"c":161.33,"h":161.48,"l":160.7,"n":189,"o":161.48,"t":"2026-10-09T20:00:00Z","v":553030,"vw":161.476701},{"c":161.1157,"h":161.44,"l":161.0775,"n":21,"o":161.44,"t":"2026-10-09T20:15:00Z","v":1447,"vw":161.207866},{"c":161.25,"h":161.4,"l":161.0933,"n":55,"o":161.0933,"t":"2026-10-09T20:30:00Z","v":3587,"vw":161.243806},{"c":161.0667,"h":161.34,"l":161,"n":23,"o":161.34,"t":"2026-10-09T20:45:00Z","v":2011,"vw":161.04656},{"c":161,"h":161.34,"l":161,"n":57,"o":161.13,"t":"2026-10-09T21:00:00Z","v":4106,"vw":161.112661},{"c":161.2562,"h":161.3905,"l":160.98,"n":24,"o":161.3905,"t":"2026-10-09T21:15:00Z","v":2180,"vw":161.260263},{"c":161.08,"h":161.08,"l":160.9707,"n":6,"o":160.9707,"t":"2026-10-09T21:30:00Z","v":515,"vw":160.996724},{"c":161.04,"h":161.08,"l":160.74,"n":29,"o":160.74,"t":"2026-10-09T21:45:00Z","v":1655,"vw":160.977608},{"c":161.32,"h":161.32,"l":161.08,"n":14,"o":161.08,"t":"2026-10-09T22:00:00Z","v":452,"vw":161.183896},{"c":161.11,"h":161.44,"l":161.11,"n":34,"o":161.44,"t":"2026-10-09T22:15:00Z","v":775,"vw":161.316},{"c":161.44,"h":161.44,"l":161.01,"n":20,"o":161.24,"t":"2026-10-09T22:30:00Z","v":1196,"vw":161.193247},{"c":161.01,"h":161.24,"l":161.01,"n":70,"o":161.24,"t":"2026-10-09T23:00:00Z","v":4024,"vw":161.041327},{"c":161.1863,"h":161.1863,"l":161.06,"n":14,"o":161.06,"t":"2026-10-09T23:15:00Z","v":429,"vw":161.1021},{"c":161.1,"h":161.18,"l":161.07,"n":10,"o":161.18,"t":"2026-10-09T23:30:00Z","v":711,"vw":161.146783},{"c":161.0197,"h":161.2551,"l":161.01,"n":36,"o":161.19,"t":"2026-10-09T23:45:00Z","v":3066,"vw":161.144608},{"c":160.1,"h":161.89,"l":160.1,"n":899,"o":161.2302,"t":"2026-10-12T08:00:00Z","v":14957,"vw":161.204158},{"c":160,"h":160,"l":159.6,"n":5,"o":159.6,"t":"2026-10-12T08:15:00Z","v":560,"vw":159.893578},{"c":159.47,"h":160.11,"l":159.47,"n":89,"o":159.76,"t":"2026-10-12T08:30:00Z","v":1944,"vw":159.673379},{"c":159,"h":159.36,"l":159,"n":92,"o":159.15,"t":"2026-10-12T08:45:00Z","v":3061,"vw":159.223553},{"c":159.2,"h":159.66,"l":159.11,"n":29,"o":159.11,"t":"2026-10-12T09:00:00Z","v":2132,"vw":159.304922},{"c":159.89,"h":160,"l":159.6,"n":53,"o":160,"t":"2026-10-12T09:15:00Z","v":685,"vw":159.841437},{"c":160.01,"h":160.01,"l":159,"n":142,"o":159.51,"t":"2026-10-12T09:30:00Z","v":6875,"vw":159.335097},{"c":159.62,"h":159.62,"l":159.62,"n":17,"o":159.62,"t":"2026-10-12T10:00:00Z","v":479,"vw":159.62},{"c":160,"h":160.24,"l":159.645,"n":142,"o":159.645,"t":"2026-10-12T10:15:00Z","v":6257,"vw":159.90607},{"c":161,"h":161,"l":160.43,"n":65,"o":160.43,"t":"2026-10-12T10:30:00Z","v":3367,"vw":160.929753},{"c":162,"h":162,"l":160.9,"n":243,"o":160.9,"t":"2026-10-12T10:45:00Z","v":16735,"vw":161.715909},{"c":163,"h":163.48,"l":160.66,"n":544,"o":161.11,"t":"2026-10-12T11:00:00Z","v":26787,"vw":162.359163},{"c":162.96,"h":163.3,"l":162.96,"n":133,"o":163,"t":"2026-10-12T11:15:00Z","v":4150,"vw":163.10928},{"c":163.25,"h":163.3,"l":162.72,"n":162,"o":162.8,"t":"2026-10-12T11:30:00Z","v":12563,"vw":163.003298},{"c":163.01,"h":163.45,"l":163,"n":113,"o":163.45,"t":"2026-10-12T11:45:00Z","v":9650,"vw":163.154486},{"c":163.67,"h":163.67,"l":162.7,"n":194,"o":162.7917,"t":"2026-10-12T12:00:00Z","v":15656,"vw":163.03128},{"c":164.09,"h":164.48,"l":163.56,"n":246,"o":163.56,"t":"2026-10-12T12:15:00Z","v":10204,"vw":164.187585},{"c":163.56,"h":164.11,"l":163.56,"n":194,"o":164.1,"t":"2026-10-12T12:30:00Z","v":9117,"vw":163.755424},{"c":163.51,"h":163.6,"l":163.18,"n":87,"o":163.18,"t":"2026-10-12T12:45:00Z","v":4035,"vw":163.501984},{"c":162.87,"h":163.6,"l":162.4461,"n":195,"o":163.6,"t":"2026-10-12T13:00:00Z","v":9131,"vw":163.052396},{"c":162.1988,"h":162.99,"l":162.02,"n":206,"o":162.15,"t":"2026-10-12T13:15:00Z","v":9095,"vw":162.481911},{"c":161.3175,"h":162.67,"l":160.12,"n":10956,"o":162.67,"t":"2026-10-12T13:30:00Z","v":552860,"vw":161.213025},{"c":163.89,"h":164.2503,"l":161.2226,"n":8183,"o":161.4277,"t":"2026-10-12T13:45:00Z","v":462180,"vw":162.924989},{"c":163.195,"h":163.97,"l":161.5101,"n":5180,"o":163.81,"t":"2026-10-12T14:00:00Z","v":255006,"vw":162.68738},{"c":162.575,"h":163.33,"l":162.14,"n":5332,"o":163.1384,"t":"2026-10-12T14:15:00Z","v":325395,"vw":162.632571},{"c":162.12,"h":163.2,"l":161.925,"n":4164,"o":162.5751,"t":"2026-10-12T14:30:00Z","v":197702,"vw":162.40057},{"c":161.3,"h":162.1999,"l":160.81,"n":4807,"o":162.12,"t":"2026-10-12T14:45:00Z","v":240068,"vw":161.341993},{"c":160.745,"h":161.38,"l":160.65,"n":3605,"o":161.325,"t":"2026-10-12T15:00:00Z","v":207407,"vw":161.028507},{"c":160.44,"h":161.085,"l":160.04,"n":3282,"o":160.745,"t":"2026-10-12T15:15:00Z","v":141494,"vw":160.415974},{"c":160.575,"h":160.655,"l":160.18,"n":3130,"o":160.4,"t":"2026-10-12T15:30:00Z","v":118386,"vw":160.409381},{"c":159.78,"h":160.72,"l":159.74,"n":4126,"o":160.58,"t":"2026-10-12T15:45:00Z","v":179110,"vw":160.196396},{"c":160.23,"h":160.44,"l":159.605,"n":2738,"o":159.795,"t":"2026-10-12T16:00:00Z","v":146290,"vw":160.017301},{"c":160.24,"h":160.5656,"l":160.2,"n":1888,"o":160.325,"t":"2026-10-12T16:15:00Z","v":61701,"vw":160.384054},{"c":160.41,"h":160.6,"l":160.19,"n":2175,"o":160.23,"t":"2026-10-12T16:30:00Z","v":73455,"vw":160.400802},{"c":159.0188,"h":160.45,"l":158.8928,"n":3052,"o":160.4,"t":"2026-10-12T16:45:00Z","v":179641,"vw":159.554151},{"c":158.66,"h":159.27,"l":158.4,"n":3411,"o":159.06,"t":"2026-10-12T17:00:00Z","v":145308,"vw":158.827047},{"c":158.67,"h":159.17,"l":158.465,"n":2404,"o":158.72,"t":"2026-10-12T17:15:00Z","v":120778,"vw":158.824494},{"c":158.5,"h":158.9386,"l":158.5,"n":2321,"o":158.615,"t":"2026-10-12T17:30:00Z","v":101919,"vw":158.708047},{"c":158.42,"h":158.5899,"l":158.17,"n":2714,"o":158.55,"t":"2026-10-12T17:45:00Z","v":123577,"vw":158.394933},{"c":158.68,"h":158.685,"l":158.19,"n":2793,"o":158.43,"t":"2026-10-12T18:00:00Z","v":159240,"vw":158.478385},{"c":157.9,"h":158.84,"l":157.71,"n":2918,"o":158.66,"t":"2026-10-12T18:15:00Z","v":153158,"vw":158.366959},{"c":157.68,"h":158.39,"l":157.51,"n":2672,"o":157.9001,"t":"2026-10-12T18:30:00Z","v":240590,"vw":157.846883},{"c":156.97,"h":157.66,"l":156.93,"n":3609,"o":157.66,"t":"2026-10-12T18:45:00Z","v":189893,"vw":157.237705},{"c":157.41,"h":157.53,"l":156.85,"n":3328,"o":157.01,"t":"2026-10-12T19:00:00Z","v":152806,"vw":157.21938},{"c":157.66,"h":158.15,"l":157.35,"n":3894,"o":157.4,"t":"2026-10-12T19:15:00Z","v":208190,"vw":157.787205},{"c":158.3,"h":158.32,"l":157.63,"n":4331,"o":157.63,"t":"2026-10-12T19:30:00Z","v":351718,"vw":158.070666},{"c":158.08,"h":159.17,"l":158.02,"n":12353,"o":158.305,"t":"2026-10-12T19:45:00Z","v":638403,"vw":158.407479},{"c":157.9,"h":158.13,"l":157.9,"n":127,"o":158.08,"t":"2026-10-12T20:00:00Z","v":577317,"vw":158.129606},{"c":158.1681,"h":158.1963,"l":157.7,"n":38,"o":157.7,"t":"2026-10-12T20:15:00Z","v":1756,"vw":157.970853},{"c":158,"h":158.13,"l":157.88,"n":42,"o":158,"t":"2026-10-12T20:30:00Z","v":12313,"vw":158.088084},{"c":158,"h":158,"l":157.8197,"n":28,"o":157.92,"t":"2026-10-12T20:45:00Z","v":7538,"vw":157.906885},{"c":157.67,"h":157.95,"l":157.67,"n":14,"o":157.95,"t":"2026-10-12T21:15:00Z","v":845,"vw":157.741724},{"c":157.67,"h":158.1874,"l":157.67,"n":9,"o":157.71,"t":"2026-10-12T21:30:00Z","v":1324,"vw":157.844875},{"c":157.5587,"h":157.68,"l":157.5587,"n":14,"o":157.59,"t":"2026-10-12T21:45:00Z","v":834,"vw":157.595283},{"c":157.87,"h":158,"l":157.8,"n":25,"o":157.8,"t":"2026-10-12T22:00:00Z","v":2485,"vw":157.92},{"c":157.77,"h":157.77,"l":157.77,"n":2,"o":157.77,"t":"2026-10-12T22:15:00Z","v":152,"vw":157.77},{"c":157.55,"h":157.55,"l":157.55,"n":3,"o":157.55,"t":"2026-10-12T22:30:00Z","v":106,"vw":157.55},{"c":157.6197,"h":157.6321,"l":157.55,"n":11,"o":157.6321,"t":"2026-10-12T22:45:00Z","v":1445,"vw":157.615709},{"c":157.36,"h":157.63,"l":157.36,"n":20,"o":157.5877,"t":"2026-10-12T23:00:00Z","v":976,"vw":157.549193},{"c":157.02,"h":157.27,"l":157.02,"n":30,"o":157.27,"t":"2026-10-12T23:15:00Z","v":2808,"vw":157.073701},{"c":157.43,"h":157.5759,"l":156.5,"n":114,"o":157,"t":"2026-10-12T23:30:00Z","v":5092,"vw":156.992356},{"c":156.9197,"h":157.4,"l":156.8,"n":42,"o":157.4,"t":"2026-10-12T23:45:00Z","v":2019,"vw":156.987889},{"c":155.3,"h":156.74,"l":155.3,"n":868,"o":155.5651,"t":"2026-10-13T08:00:00Z","v":18217,"vw":155.814268},{"c":156,"h":156,"l":155.25,"n":132,"o":155.25,"t":"2026-10-13T08:15:00Z","v":1364,"vw":155.625548},{"c":156.6,"h":156.6,"l":156.21,"n":17,"o":156.4,"t":"2026-10-13T08:30:00Z","v":1011,"vw":156.375748},{"c":156.33,"h":156.5,"l":156.33,"n":29,"o":156.5,"t":"2026-10-13T08:45:00Z","v":879,"vw":156.425368},{"c":157.25,"h":157.25,"l":156.26,"n":61,"o":156.29,"t":"2026-10-13T09:00:00Z","v":1653,"vw":156.614242},{"c":156.24,"h":156.24,"l":156.2,"n":39,"o":156.23,"t":"2026-10-13T09:15:00Z","v":1064,"vw":156.23},{"c":156,"h":156,"l":156,"n":18,"o":156,"t":"2026-10-13T09:30:00Z","v":746,"vw":156},{"c":156.06,"h":156.06,"l":156.06,"n":8,"o":156.06,"t":"2026-10-13T10:30:00Z","v":324,"vw":156.06},{"c":155.95,"h":155.95,"l":155.95,"n":54,"o":155.95,"t":"2026-10-13T10:45:00Z","v":1530,"vw":155.95},{"c":155.46,"h":155.97,"l":155.2,"n":230,"o":155.9,"t":"2026-10-13T11:00:00Z","v":16225,"vw":155.663041},{"c":154.93,"h":155.32,"l":154.6,"n":400,"o":155.32,"t":"2026-10-13T11:15:00Z","v":9619,"vw":154.917224},{"c":154.99,"h":154.99,"l":154.63,"n":125,"o":154.9,"t":"2026-10-13T11:30:00Z","v":2935,"vw":154.888675},{"c":154.8,"h":155.96,"l":154.66,"n":81,"o":154.66,"t":"2026-10-13T11:45:00Z","v":4813,"vw":154.904031},{"c":154.5,"h":155,"l":154.15,"n":234,"o":154.7,"t":"2026-10-13T12:00:00Z","v":9988,"vw":154.58261},{"c":154.15,"h":155,"l":153.6121,"n":296,"o":155,"t":"2026-10-13T12:15:00Z","v":9385,"vw":154.217403},{"c":154,"h":154.54,"l":153.52,"n":210,"o":154.04,"t":"2026-10-13T12:30:00Z","v":11703,"vw":153.953206},{"c":154.55,"h":154.92,"l":153.15,"n":429,"o":153.98,"t":"2026-10-13T12:45:00Z","v":10572,"vw":153.868985},{"c":154.09,"h":154.2,"l":153.7437,"n":166,"o":154,"t":"2026-10-13T13:00:00Z","v":5852,"vw":153.998119},{"c":153.54,"h":154.28,"l":153.3216,"n":359,"o":154.28,"t":"2026-10-13T13:15:00Z","v":11136,"vw":153.655999},{"c":160.16,"h":160.23,"l":153.51,"n":8652,"o":153.51,"t":"2026-10-13T13:30:00Z","v":509350,"vw":157.352267},{"c":158.94,"h":160.82,"l":158.27,"n":4882,"o":160.035,"t":"2026-10-13T13:45:00Z","v":247369,"vw":159.258892},{"c":161.115,"h":161.35,"l":158.25,"n":4389,"o":158.88,"t":"2026-10-13T14:00:00Z","v":214698,"vw":159.631752},{"c":161.16,"h":161.32,"l":160.3201,"n":3357,"o":161.115,"t":"2026-10-13T14:15:00Z","v":151675,"vw":160.901289},{"c":160.31,"h":161.27,"l":159.75,"n":2747,"o":161.2,"t":"2026-10-13T14:30:00Z","v":109577,"vw":160.47878},{"c":160.77,"h":160.97,"l":160.3,"n":2547,"o":160.36,"t":"2026-10-13T14:45:00Z","v":94906,"vw":160.645214},{"c":161.09,"h":161.175,"l":160.695,"n":2572,"o":160.73,"t":"2026-10-13T15:00:00Z","v":114594,"vw":160.928297},{"c":160.95,"h":161.52,"l":160.3989,"n":3209,"o":161.05,"t":"2026-10-13T15:15:00Z","v":156914,"vw":160.867643},{"c":160.2007,"h":161.46,"l":160,"n":5266,"o":160.95,"t":"2026-10-13T15:30:00Z","v":263474,"vw":160.636682},{"c":160.615,"h":160.83,"l":159.84,"n":2124,"o":160.42,"t":"2026-10-13T15:45:00Z","v":91028,"vw":160.276005},{"c":160.71,"h":160.83,"l":160.3,"n":1681,"o":160.65,"t":"2026-10-13T16:00:00Z","v":67134,"vw":160.586587},{"c":160.615,"h":160.83,"l":160.4948,"n":1632,"o":160.705,"t":"2026-10-13T16:15:00Z","v":53740,"vw":160.651362},{"c":160.93,"h":161.11,"l":160.48,"n":1784,"o":160.615,"t":"2026-10-13T16:30:00Z","v":77519,"vw":160.841927},{"c":160.68,"h":161.01,"l":160.68,"n":1725,"o":160.935,"t":"2026-10-13T16:45:00Z","v":60113,"vw":160.880324},{"c":160.71,"h":160.855,"l":160.42,"n":1659,"o":160.67,"t":"2026-10-13T17:00:00Z","v":66673,"vw":160.652443},{"c":160.645,"h":160.84,"l":160.39,"n":1764,"o":160.67,"t":"2026-10-13T17:15:00Z","v":264610,"vw":160.650387},{"c":161.7,"h":161.82,"l":160.59,"n":2065,"o":160.61,"t":"2026-10-13T17:30:00Z","v":89484,"vw":161.271954},{"c":161.62,"h":161.7,"l":161.13,"n":1962,"o":161.675,"t":"2026-10-13T17:45:00Z","v":72858,"vw":161.452821},{"c":162.23,"h":162.52,"l":161.5,"n":2700,"o":161.565,"t":"2026-10-13T18:00:00Z","v":110519,"vw":162.122908},{"c":162.86,"h":162.975,"l":161.9,"n":2763,"o":162.2516,"t":"2026-10-13T18:15:00Z","v":147427,"vw":162.500325},{"c":162.44,"h":163.03,"l":162.36,"n":2351,"o":162.84,"t":"2026-10-13T18:30:00Z","v":112959,"vw":162.75171},{"c":163.3,"h":163.63,"l":162.3706,"n":3651,"o":162.3706,"t":"2026-10-13T18:45:00Z","v":214163,"vw":163.191635},{"c":163.005,"h":163.38,"l":162.75,"n":3416,"o":163.295,"t":"2026-10-13T19:00:00Z","v":191916,"vw":162.994589},{"c":162.32,"h":163.01,"l":162.165,"n":3446,"o":163.005,"t":"2026-10-13T19:15:00Z","v":185376,"vw":162.487267},{"c":162.4,"h":162.68,"l":162.03,"n":6117,"o":162.32,"t":"2026-10-13T19:30:00Z","v":321682,"vw":162.379758},{"c":162.41,"h":162.86,"l":162.11,"n":9413,"o":162.442,"t":"2026-10-13T19:45:00Z","v":613723,"vw":162.491116},{"c":162.87,"h":162.87,"l":162.29,"n":150,"o":162.37,"t":"2026-10-13T20:00:00Z","v":514138,"vw":162.360345},{"c":162.49,"h":162.87,"l":162.25,"n":50,"o":162.87,"t":"2026-10-13T20:15:00Z","v":2841,"vw":162.360937},{"c":162.36,"h":162.36,"l":162.25,"n":17,"o":162.2872,"t":"2026-10-13T20:30:00Z","v":12925,"vw":162.357069},{"c":161.9882,"h":162.34,"l":161.9882,"n":22,"o":162.34,"t":"2026-10-13T20:45:00Z","v":1291,"vw":162.201787},{"c":162.2697,"h":162.2697,"l":162.25,"n":5,"o":162.25,"t":"2026-10-13T21:00:00Z","v":405,"vw":162.254925},{"c":162.0153,"h":162.0153,"l":162.0153,"n":6,"o":162.0153,"t":"2026-10-13T21:15:00Z","v":136,"vw":162.0153},{"c":162.5,"h":162.5,"l":162.13,"n":42,"o":162.13,"t":"2026-10-13T21:30:00Z","v":1122,"vw":162.440403},{"c":162.88,"h":162.88,"l":162.88,"n":2,"o":162.88,"t":"2026-10-13T21:45:00Z","v":101,"vw":162.88},{"c":162.28,"h":162.3,"l":162.28,"n":11,"o":162.3,"t":"2026-10-13T22:00:00Z","v":651,"vw":162.289427},{"c":163.37,"h":163.95,"l":162.36,"n":380,"o":162.44,"t":"2026-10-13T22:15:00Z","v":17046,"vw":163.248925},{"c":163,"h":163.7,"l":162.95,"n":76,"o":162.95,"t":"2026-10-13T22:30:00Z","v":1539,"vw":163.355776},{"c":163.3595,"h":163.45,"l":163.32,"n":18,"o":163.37,"t":"2026-10-13T22:45:00Z","v":1163,"vw":163.365549},{"c":163.44,"h":163.4814,"l":163.1,"n":39,"o":163.1,"t":"2026-10-13T23:00:00Z","v":2292,"vw":163.20225},{"c":163.338,"h":163.4,"l":163.08,"n":24,"o":163.08,"t":"2026-10-13T23:15:00Z","v":610,"vw":163.280625},{"c":163.062,"h":163.338,"l":163.01,"n":9,"o":163.338,"t":"2026-10-13T23:30:00Z","v":785,"vw":163.116182},{"c":163.05,"h":163.338,"l":163.05,"n":9,"o":163.338,"t":"2026-10-13T23:45:00Z","v":633,"vw":163.198889},{"c":162.31,"h":163.28,"l":161.93,"n":482,"o":162.23,"t":"2026-10-14T08:00:00Z","v":8498,"vw":162.544151},{"c":163,"h":163,"l":162.94,"n":6,"o":162.94,"t":"2026-10-14T08:15:00Z","v":391,"vw":162.9775},{"c":162.4,"h":162.42,"l":162.39,"n":15,"o":162.42,"t":"2026-10-14T09:15:00Z","v":924,"vw":162.40547},{"c":162.97,"h":162.97,"l":162.5,"n":3,"o":162.5,"t":"2026-10-14T09:45:00Z","v":300,"vw":162.662069},{"c":162.1927,"h":162.1927,"l":162.1927,"n":3,"o":162.1927,"t":"2026-10-14T10:15:00Z","v":102,"vw":162.1927},{"c":162.24,"h":162.24,"l":162.24,"n":5,"o":162.24,"t":"2026-10-14T10:30:00Z","v":200,"vw":162.24},{"c":162.47,"h":162.47,"l":162.1,"n":3,"o":162.1,"t":"2026-10-14T10:45:00Z","v":301,"vw":162.346667},{"c":161.11,"h":162.776,"l":160.92,"n":174,"o":162.776,"t":"2026-10-14T11:00:00Z","v":5069,"vw":161.47841},{"c":161.784,"h":161.784,"l":161.0996,"n":10,"o":161.5442,"t":"2026-10-14T11:15:00Z","v":623,"vw":161.287767},{"c":160.9795,"h":161.4,"l":160.92,"n":60,"o":161.0988,"t":"2026-10-14T11:30:00Z","v":1917,"vw":161.078944},{"c":160.937,"h":160.95,"l":160.92,"n":16,"o":160.92,"t":"2026-10-14T11:45:00Z","v":628,"vw":160.94},{"c":161.41,"h":161.41,"l":160.9501,"n":30,"o":161.29,"t":"2026-10-14T12:00:00Z","v":2385,"vw":161.364284},{"c":162,"h":162,"l":161.73,"n":15,"o":161.8,"t":"2026-10-14T12:15:00Z","v":4767,"vw":161.987919},{"c":159,"h":162,"l":159,"n":693,"o":161.71,"t":"2026-10-14T12:30:00Z","v":25920,"vw":159.745751},{"c":159.16,"h":160,"l":159.0417,"n":352,"o":159.0417,"t":"2026-10-14T12:45:00Z","v":13893,"vw":159.493959},{"c":159.37,"h":159.6586,"l":159.03,"n":281,"o":159.2365,"t":"2026-10-14T13:00:00Z","v":10053,"vw":159.222582},{"c":159.11,"h":159.3307,"l":158.89,"n":444,"o":159.2,"t":"2026-10-14T13:15:00Z","v":14330,"vw":159.103854},{"c":154.965,"h":161.0865,"l":154.51,"n":11835,"o":159.53,"t":"2026-10-14T13:30:00Z","v":641806,"vw":156.629083},{"c":154.32,"h":155.8881,"l":154.2,"n":7917,"o":154.99,"t":"2026-10-14T13:45:00Z","v":418906,"vw":154.826153},{"c":153.57,"h":154.735,"l":153.57,"n":7625,"o":154.3,"t":"2026-10-14T14:00:00Z","v":346330,"vw":154.053172},{"c":153.0675,"h":154.6,"l":152.69,"n":6680,"o":153.585,"t":"2026-10-14T14:15:00Z","v":293368,"vw":153.582125},{"c":153.57,"h":154.2792,"l":152.89,"n":4764,"o":153.105,"t":"2026-10-14T14:30:00Z","v":222797,"vw":153.559042},{"c":153.2,"h":153.8451,"l":152.67,"n":4558,"o":153.65,"t":"2026-10-14T14:45:00Z","v":163297,"vw":153.025452},{"c":153.05,"h":153.53,"l":152.6275,"n":4157,"o":153.21,"t":"2026-10-14T15:00:00Z","v":167757,"vw":152.979249},{"c":152.23,"h":153.28,"l":151.98,"n":4712,"o":153.006,"t":"2026-10-14T15:15:00Z","v":190613,"vw":152.567223},{"c":151.7999,"h":152.5811,"l":151.37,"n":4569,"o":152.19,"t":"2026-10-14T15:30:00Z","v":175961,"vw":151.945598},{"c":151.67,"h":152.45,"l":151.0301,"n":6245,"o":151.8,"t":"2026-10-14T15:45:00Z","v":352332,"vw":151.575396},{"c":151.5694,"h":152.4,"l":151.385,"n":3626,"o":151.6784,"t":"2026-10-14T16:00:00Z","v":168362,"vw":151.804375},{"c":151.295,"h":151.49,"l":151.0468,"n":4692,"o":151.42,"t":"2026-10-14T16:15:00Z","v":201750,"vw":151.258785},{"c":152.2601,"h":152.6704,"l":151.12,"n":3748,"o":151.255,"t":"2026-10-14T16:30:00Z","v":176552,"vw":151.869726},{"c":152.59,"h":152.59,"l":151.85,"n":3239,"o":152.33,"t":"2026-10-14T16:45:00Z","v":145995,"vw":152.279231},{"c":152.48,"h":152.81,"l":152.24,"n":2785,"o":152.53,"t":"2026-10-14T17:00:00Z","v":105524,"vw":152.476696},{"c":151.82,"h":152.73,"l":151.67,"n":2904,"o":152.45,"t":"2026-10-14T17:15:00Z","v":124574,"vw":152.296275},{"c":151.04,"h":151.83,"l":151.04,"n":3435,"o":151.78,"t":"2026-10-14T17:30:00Z","v":148726,"vw":151.388397},{"c":150.71,"h":151.2038,"l":150.55,"n":4495,"o":151.075,"t":"2026-10-14T17:45:00Z","v":187795,"vw":150.935356},{"c":150.88,"h":151.0699,"l":149.661,"n":5869,"o":150.66,"t":"2026-10-14T18:00:00Z","v":250690,"vw":150.326787},{"c":150.47,"h":150.885,"l":150.22,"n":2936,"o":150.83,"t":"2026-10-14T18:15:00Z","v":105377,"vw":150.52618},{"c":150.5895,"h":150.875,"l":150.28,"n":3130,"o":150.46,"t":"2026-10-14T18:30:00Z","v":126434,"vw":150.563358},{"c":150.71,"h":150.81,"l":150.4501,"n":2930,"o":150.5999,"t":"2026-10-14T18:45:00Z","v":118432,"vw":150.615232},{"c":150.1723,"h":150.6895,"l":150.1334,"n":3197,"o":150.64,"t":"2026-10-14T19:00:00Z","v":126717,"vw":150.38879},{"c":151.175,"h":151.23,"l":150.18,"n":4512,"o":150.185,"t":"2026-10-14T19:15:00Z","v":203155,"vw":150.832044},{"c":151.55,"h":151.87,"l":151.11,"n":6071,"o":151.2,"t":"2026-10-14T19:30:00Z","v":289436,"vw":151.470977},{"c":151.83,"h":151.92,"l":151.12,"n":14137,"o":151.52,"t":"2026-10-14T19:45:00Z","v":808706,"vw":151.519346},{"c":151.74,"h":151.79,"l":151.26,"n":211,"o":151.79,"t":"2026-10-14T20:00:00Z","v":843577,"vw":151.784261},{"c":152,"h":152.67,"l":151.53,"n":470,"o":151.53,"t":"2026-10-14T20:15:00Z","v":18841,"vw":152.353144},{"c":151.7,"h":151.75,"l":151.02,"n":40,"o":151.02,"t":"2026-10-14T20:30:00Z","v":2181,"vw":151.69},{"c":151.49,"h":151.85,"l":151.49,"n":174,"o":151.7,"t":"2026-10-14T20:45:00Z","v":11198,"vw":151.593503},{"c":151.76,"h":151.76,"l":151.51,"n":66,"o":151.51,"t":"2026-10-14T21:00:00Z","v":2620,"vw":151.669801},{"c":151.37,"h":151.7,"l":151.37,"n":29,"o":151.7,"t":"2026-10-14T21:15:00Z","v":1328,"vw":151.448657},{"c":151.26,"h":151.4,"l":151.17,"n":68,"o":151.4,"t":"2026-10-14T21:30:00Z","v":1458,"vw":151.275556},{"c":150.75,"h":151.35,"l":150.75,"n":132,"o":151.35,"t":"2026-10-14T21:45:00Z","v":7031,"vw":151.097685},{"c":148.89,"h":150.95,"l":148.88,"n":343,"o":150.9,"t":"2026-10-14T22:00:00Z","v":26281,"vw":149.418678},{"c":149.29,"h":150.03,"l":148.3,"n":229,"o":148.98,"t":"2026-10-14T22:15:00Z","v":11412,"vw":149.020549},{"c":149,"h":149.49,"l":148.8,"n":328,"o":149.3,"t":"2026-10-14T22:30:00Z","v":7989,"vw":149.093855},{"c":148.5775,"h":149.23,"l":148.5001,"n":138,"o":149,"t":"2026-10-14T22:45:00Z","v":6540,"vw":148.850728},{"c":148.89,"h":149.0492,"l":148.5,"n":92,"o":148.97,"t":"2026-10-14T23:00:00Z","v":4698,"vw":148.887123},{"c":148.89,"h":148.89,"l":147.2,"n":536,"o":148.8,"t":"2026-10-14T23:15:00Z","v":16727,"vw":148.055496},{"c":147.1525,"h":148.26,"l":146.1,"n":623,"o":147.7,"t":"2026-10-14T23:30:00Z","v":17546,"vw":147.200038},{"c":147.5359,"h":148.2675,"l":146.8,"n":185,"o":147.36,"t":"2026-10-14T23:45:00Z","v":7989,"vw":147.546897},{"c":147.1022,"h":149.3,"l":147.06,"n":1173,"o":148.25,"t":"2026-10-15T08:00:00Z","v":36550,"vw":148.595868},{"c":146.71,"h":147.2,"l":146.2,"n":130,"o":147.2,"t":"2026-10-15T08:15:00Z","v":4377,"vw":146.959702},{"c":147.2,"h":147.2,"l":146.25,"n":87,"o":146.74,"t":"2026-10-15T08:30:00Z","v":2677,"vw":146.815789},{"c":147.24,"h":147.45,"l":146.8701,"n":65,"o":147.3,"t":"2026-10-15T08:45:00Z","v":2454,"vw":147.169589},{"c":148,"h":148,"l":147.61,"n":56,"o":147.65,"t":"2026-10-15T09:00:00Z","v":3371,"vw":147.769849},{"c":147.5,"h":147.77,"l":147.5,"n":11,"o":147.77,"t":"2026-10-15T09:15:00Z","v":453,"vw":147.68},{"c":148,"h":148.03,"l":148,"n":19,"o":148.03,"t":"2026-10-15T10:00:00Z","v":673,"vw":148.022941},{"c":147.95,"h":147.95,"l":147.568,"n":19,"o":147.76,"t":"2026-10-15T10:15:00Z","v":1142,"vw":147.86398},{"c":147.75,"h":147.75,"l":147.55,"n":23,"o":147.55,"t":"2026-10-15T10:30:00Z","v":3556,"vw":147.563245},{"c":147.6,"h":147.68,"l":147.3,"n":137,"o":147.57,"t":"2026-10-15T10:45:00Z","v":5505,"vw":147.570062},{"c":146.62,"h":147.62,"l":146.49,"n":347,"o":147.62,"t":"2026-10-15T11:00:00Z","v":10315,"vw":146.949688},{"c":148.13,"h":148.13,"l":146.4,"n":229,"o":146.85,"t":"2026-10-15T11:15:00Z","v":6436,"vw":147.220118},{"c":148.2521,"h":149,"l":147.5,"n":251,"o":147.5,"t":"2026-10-15T11:30:00Z","v":8529,"vw":148.537684},{"c":148,"h":148.9301,"l":148,"n":148,"o":148.246,"t":"2026-10-15T11:45:00Z","v":7942,"vw":148.520691},{"c":148.35,"h":148.5959,"l":148.01,"n":54,"o":148.5959,"t":"2026-10-15T12:00:00Z","v":1549,"vw":148.279448},{"c":148.9,"h":149.09,"l":148.18,"n":133,"o":148.18,"t":"2026-10-15T12:15:00Z","v":5787,"vw":148.810944},{"c":148,"h":148.25,"l":147.5,"n":261,"o":148.14,"t":"2026-10-15T12:30:00Z","v":7661,"vw":147.833857},{"c":148,"h":148.39,"l":147.55,"n":63,"o":148.25,"t":"2026-10-15T12:45:00Z","v":2016,"vw":147.912945},{"c":147.8,"h":148.1,"l":147.4,"n":352,"o":148,"t":"2026-10-15T13:00:00Z","v":11641,"vw":147.799938},{"c":148.25,"h":148.25,"l":147.524,"n":284,"o":147.524,"t":"2026-10-15T13:15:00Z","v":6786,"vw":147.88116},{"c":149.6,"h":150.14,"l":146.64,"n":10903,"o":148.35,"t":"2026-10-15T13:30:00Z","v":512109,"vw":148.197441},{"c":146.725,"h":149.65,"l":146.1,"n":8148,"o":149.52,"t":"2026-10-15T13:45:00Z","v":379789,"vw":147.381518},{"c":146.7199,"h":147.77,"l":146.385,"n":6179,"o":146.65,"t":"2026-10-15T14:00:00Z","v":306255,"vw":147.17142},{"c":146.555,"h":147.19,"l":145.85,"n":5568,"o":146.67,"t":"2026-10-15T14:15:00Z","v":240113,"vw":146.561962},{"c":147.6662,"h":147.94,"l":146.0708,"n":5103,"o":146.55,"t":"2026-10-15T14:30:00Z","v":217624,"vw":146.971206},{"c":147.67,"h":147.879,"l":146.82,"n":4937,"o":147.585,"t":"2026-10-15T14:45:00Z","v":271455,"vw":147.392076},{"c":148.15,"h":148.26,"l":146.3,"n":5904,"o":147.67,"t":"2026-10-15T15:00:00Z","v":353423,"vw":147.24095},{"c":149.03,"h":149.2054,"l":148.235,"n":5156,"o":148.245,"t":"2026-10-15T15:15:00Z","v":286950,"vw":148.776103},{"c":149.39,"h":149.837,"l":148.8,"n":4500,"o":149.1438,"t":"2026-10-15T15:30:00Z","v":280513,"vw":149.233244},{"c":150.38,"h":150.455,"l":149.365,"n":3965,"o":149.41,"t":"2026-10-15T15:45:00Z","v":224102,"vw":149.701698},{"c":150.69,"h":150.8,"l":149.66,"n":3580,"o":150.365,"t":"2026-10-15T16:00:00Z","v":178610,"vw":150.321898},{"c":150.89,"h":151.558,"l":150.5301,"n":4977,"o":150.68,"t":"2026-10-15T16:15:00Z","v":354260,"vw":150.956211},{"c":151.73,"h":151.73,"l":150.725,"n":2681,"o":150.8999,"t":"2026-10-15T16:30:00Z","v":125078,"vw":151.171371},{"c":151.8,"h":151.9,"l":151.26,"n":2881,"o":151.6962,"t":"2026-10-15T16:45:00Z","v":195901,"vw":151.628131},{"c":152.38,"h":152.69,"l":152.25,"n":652,"o":152.25,"t":"2026-10-15T18:00:00Z","v":29582,"vw":152.483583},{"c":152.615,"h":152.7474,"l":152.24,"n":2343,"o":152.41,"t":"2026-10-15T18:15:00Z","v":109414,"vw":152.419627},{"c":152.64,"h":152.9693,"l":152.46,"n":2654,"o":152.61,"t":"2026-10-15T18:30:00Z","v":110196,"vw":152.739266},{"c":152.435,"h":152.71,"l":152.2,"n":2361,"o":152.64,"t":"2026-10-15T18:45:00Z","v":93037,"vw":152.387135},{"c":153.93,"h":153.95,"l":152.4233,"n":4259,"o":152.45,"t":"2026-10-15T19:00:00Z","v":232595,"vw":152.96183},{"c":154.13,"h":154.19,"l":153.6309,"n":3946,"o":153.94,"t":"2026-10-15T19:15:00Z","v":178279,"vw":153.954149},{"c":153.765,"h":154.165,"l":153.43,"n":4518,"o":154.14,"t":"2026-10-15T19:30:00Z","v":178879,"vw":153.796317},{"c":154.19,"h":154.46,"l":153.57,"n":11387,"o":153.765,"t":"2026-10-15T19:45:00Z","v":563109,"vw":154.050516},{"c":154.19,"h":154.5,"l":153.9454,"n":218,"o":154.2,"t":"2026-10-15T20:00:00Z","v":621791,"vw":154.17029},{"c":154,"h":154.2642,"l":154,"n":43,"o":154.2642,"t":"2026-10-15T20:15:00Z","v":2907,"vw":154.090011}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8394857894178465,"strike":190.80679793538894,"iv":2.7698227032670006,"gamma":0.016597681781171308,"theta":-1.7949748213261434,"vega":0.013940629728036466,"rho":0.00038456900314518384,"breakevenPct":24.445638782342066},{"delta":0.15,"premium":0.4032244556113902,"strike":159.6754606365159,"iv":0.6463945561139028,"gamma":0.044217001675041875,"theta":-0.6008592127303183,"vega":0.01857747068676717,"rho":0.0005928482636842004,"breakevenPct":3.9471981117709727},{"delta":0.2,"premium":0.5749162479061977,"strike":158.6285594639866,"iv":0.6383124790619766,"gamma":0.05330410385259632,"theta":-0.704921189279732,"vega":0.02205318257956449,"rho":0.0007941361383754326,"breakevenPct":3.3788803323979155},{"delta":0.25,"premium":0.746608040201005,"strike":157.58165829145727,"iv":0.6302304020100503,"gamma":0.062391206030150755,"theta":-0.8089831658291458,"vega":0.025528894472361806,"rho":0.0009954240130666647,"breakevenPct":2.810562553024859},{"delta":0.3,"premium":0.9618202764976957,"strike":156.83611751152074,"iv":0.6248200460829494,"gamma":0.06748162442396313,"theta":-0.8587387096774194,"vega":0.02734020737327189,"rho":0.0011971342435359257,"breakevenPct":2.466193368843136},{"delta":0.35,"premium":1.1807142857142856,"strike":156.11607142857142,"iv":0.6196357142857143,"gamma":0.07223392857142857,"theta":-0.9038999999999999,"vega":0.029010714285714286,"rho":0.001398880204754304,"breakevenPct":2.140769944341374},{"delta":0.4,"premium":1.3996082949308757,"strike":155.39602534562212,"iv":0.6144513824884793,"gamma":0.07698623271889402,"theta":-0.9490612903225807,"vega":0.030681221198156687,"rho":0.0016006261659726826,"breakevenPct":1.815346519839612},{"delta":0.45,"premium":1.6731234128999495,"strike":154.7143219908583,"iv":0.6135540375825292,"gamma":0.07906292534281362,"theta":-0.973591467750127,"vega":0.03148572879634332,"rho":0.0018013489548575035,"breakevenPct":1.5502892232196517},{"delta":0.5,"premium":2.0133976637887256,"strike":154.0794819705434,"iv":0.617896343321483,"gamma":0.07786942610462164,"theta":-0.9729058405281868,"vega":0.03123179278821737,"rho":0.002000821199779088,"breakevenPct":1.3590127495663376},{"delta":0.55,"premium":2.353671914677502,"strike":153.44464195022854,"iv":0.6222386490604368,"gamma":0.07667592686642966,"theta":-0.9722202133062467,"vega":0.030977856780091417,"rho":0.0022002934447006724,"breakevenPct":1.1677362759130232},{"delta":0.6,"premium":2.6939461655662775,"strike":152.80980192991368,"iv":0.6265809547993906,"gamma":0.07548242762823767,"theta":-0.9715345860843068,"vega":0.030723920771965466,"rho":0.0023997656896222568,"breakevenPct":0.9764598022597093},{"delta":0.65,"premium":3.182560000000001,"strike":152.07333333333332,"iv":0.6385304,"gamma":0.07138426666666665,"theta":-0.9493034666666665,"vega":0.02950773333333333,"rho":0.0025950949409930283,"breakevenPct":0.8155151515151587},{"delta":0.7,"premium":3.81256,"strike":151.24,"iv":0.6577304,"gamma":0.0645176,"theta":-0.9065368,"vega":0.0273744,"rho":0.0027864754016356814,"breakevenPct":0.683480519480524},{"delta":0.75,"premium":4.44256,"strike":150.40666666666667,"iv":0.6769304,"gamma":0.057650933333333335,"theta":-0.8637701333333333,"vega":0.025241066666666666,"rho":0.002977855862278335,"breakevenPct":0.5514458874458888},{"delta":0.8,"premium":5.842341356673961,"strike":148.8796498905908,"iv":0.779177024070022,"gamma":0.04528118161925601,"theta":-0.8824483588621445,"vega":0.022463457330415753,"rho":0.0031483851140452507,"breakevenPct":0.46882548523685963},{"delta":0.85,"premium":5.855678426777099,"strike":148.56570242677938,"iv":0.6582849522283467,"gamma":0.04556955939138413,"theta":-0.6142319124150343,"vega":0.018685480224390403,"rho":0.003354149314485457,"breakevenPct":0.2736239308808483},{"delta":0.9,"premium":13.033652206395427,"strike":141.32740953976932,"iv":1.1630341560341262,"gamma":0.02672888258111964,"theta":-0.6630971193322724,"vega":0.013443483964230462,"rho":0.003363698576982941,"breakevenPct":0.23445567932776343}],"put":[{"delta":0.1,"premium":0.5809711933935968,"strike":137.9210520673643,"iv":1.6893968476449412,"gamma":0.02277141898127724,"theta":-1.0950998186479628,"vega":0.014021311363030899,"rho":-0.0004229059825988543,"breakevenPct":10.818129302616432},{"delta":0.15,"premium":0.38875,"strike":149.0625,"iv":0.6114437500000001,"gamma":0.04726875,"theta":-0.5712999999999999,"vega":0.01881875,"rho":-0.0006200108702641887,"breakevenPct":3.458603896103894},{"delta":0.2,"premium":0.5431033452807646,"strike":150.09707287933094,"iv":0.5925196535244922,"gamma":0.05833285543608124,"theta":-0.6606067502986859,"vega":0.02241451612903226,"rho":-0.0008308445152753302,"breakevenPct":2.887032770097293},{"delta":0.25,"premium":0.720821385902031,"strike":150.84378733572282,"iv":0.5803631421744325,"gamma":0.0662778972520908,"theta":-0.7129663679808841,"vega":0.024833870967741936,"rho":-0.00104375002256361,"breakevenPct":2.517554578038456},{"delta":0.3,"premium":0.8985394265232975,"strike":151.5905017921147,"iv":0.5682066308243727,"gamma":0.07422293906810036,"theta":-0.7653259856630824,"vega":0.027253225806451613,"rho":-0.00125665552985189,"breakevenPct":2.148076385979618},{"delta":0.35,"premium":1.076257467144564,"strike":152.33721624850656,"iv":0.556050119474313,"gamma":0.08216798088410991,"theta":-0.8176856033452807,"vega":0.02967258064516129,"rho":-0.0014695610371401697,"breakevenPct":1.7785981939207807},{"delta":0.4,"premium":1.3390944520861991,"strike":152.9481889041724,"iv":0.5559636405318661,"gamma":0.08418684089867033,"theta":-0.8391394314534617,"vega":0.03043305823016965,"rho":-0.001684978030761748,"breakevenPct":1.5525360700739026},{"delta":0.45,"premium":1.6256602475928474,"strike":153.5213204951857,"iv":0.5592419532324622,"gamma":0.08455364511691885,"theta":-0.8519775790921595,"vega":0.030731086657496562,"rho":-0.001901095157402071,"breakevenPct":1.366454384679975},{"delta":0.5,"premium":1.912226043099496,"strike":154.094452086199,"iv":0.5625202659330583,"gamma":0.08492044933516736,"theta":-0.8648157267308574,"vega":0.031029115084823478,"rho":-0.002117212284042394,"breakevenPct":1.1803726992860475},{"delta":0.55,"premium":2.1987918386061445,"strike":154.6675836772123,"iv":0.5657985786336542,"gamma":0.08528725355341588,"theta":-0.8776538743695552,"vega":0.03132714351215039,"rho":-0.0023333294106827177,"breakevenPct":0.9942910138921199},{"delta":0.6,"premium":2.544528158295282,"strike":155.2663622526636,"iv":0.566059208523592,"gamma":0.08355022831050228,"theta":-0.8603283105022831,"vega":0.030711567732115676,"rho":-0.002550661197665277,"breakevenPct":0.8299778607997846},{"delta":0.65,"premium":2.9719761542364287,"strike":155.9005580923389,"iv":0.5621525621511922,"gamma":0.07890791476407914,"theta":-0.8013480974124809,"vega":0.02883434804667681,"rho":-0.0027696703727394965,"breakevenPct":0.6957260142191712},{"delta":0.7,"premium":3.399424150177575,"strike":156.5347539320142,"iv":0.5582459157787925,"gamma":0.07426560121765602,"theta":-0.7423678843226789,"vega":0.026957128361237953,"rho":-0.002988679547813716,"breakevenPct":0.5614741676385581},{"delta":0.75,"premium":3.8268721461187223,"strike":157.16894977168948,"iv":0.5543392694063927,"gamma":0.06962328767123288,"theta":-0.6833876712328767,"vega":0.02507990867579909,"rho":-0.0032076887228879355,"breakevenPct":0.4272223210579447},{"delta":0.8,"premium":4.500454939341423,"strike":158.0177642980936,"iv":0.5585545927209705,"gamma":0.06148388214904678,"theta":-0.6047792894280761,"vega":0.022215337954939338,"rho":-0.0034321706343211802,"breakevenPct":0.31343548132976706},{"delta":0.85,"premium":5.442829289428076,"strike":159.10095320623915,"iv":0.5716395147313692,"gamma":0.04952547660311958,"theta":-0.5047359618717504,"vega":0.018272530329289428,"rho":-0.0036626290486402218,"breakevenPct":0.2219974566161744},{"delta":0.9,"premium":12.510951532510127,"strike":166.15063750734845,"iv":1.0799813759184134,"gamma":0.026471354758430838,"theta":-0.7289630035762027,"vega":0.014050199581748572,"rho":-0.004050821238148434,"breakevenPct":0.23397014620887227}]},"raw":{"call":[{"delta":0.1,"premium":0.8394857894178465,"strike":190.80679793538894,"iv":2.7698227032670006,"gamma":0.016597681781171308,"theta":-1.7949748213261434,"vega":0.013940629728036466,"rho":0.00038456900314518384,"breakevenPct":24.445638782342066},{"delta":0.15,"premium":0.4032244556113902,"strike":159.6754606365159,"iv":0.6463945561139028,"gamma":0.044217001675041875,"theta":-0.6008592127303183,"vega":0.01857747068676717,"rho":0.0005928482636842004,"breakevenPct":3.9471981117709727},{"delta":0.2,"premium":0.5749162479061977,"strike":158.6285594639866,"iv":0.6383124790619766,"gamma":0.05330410385259632,"theta":-0.704921189279732,"vega":0.02205318257956449,"rho":0.0007941361383754326,"breakevenPct":3.3788803323979155},{"delta":0.25,"premium":0.746608040201005,"strike":157.58165829145727,"iv":0.6302304020100503,"gamma":0.062391206030150755,"theta":-0.8089831658291458,"vega":0.025528894472361806,"rho":0.0009954240130666647,"breakevenPct":2.810562553024859},{"delta":0.3,"premium":0.9618202764976957,"strike":156.83611751152074,"iv":0.6248200460829494,"gamma":0.06748162442396313,"theta":-0.8587387096774194,"vega":0.02734020737327189,"rho":0.0011971342435359257,"breakevenPct":2.466193368843136},{"delta":0.35,"premium":1.1807142857142856,"strike":156.11607142857142,"iv":0.6196357142857143,"gamma":0.07223392857142857,"theta":-0.9038999999999999,"vega":0.029010714285714286,"rho":0.001398880204754304,"breakevenPct":2.140769944341374},{"delta":0.4,"premium":1.3996082949308757,"strike":155.39602534562212,"iv":0.6144513824884793,"gamma":0.07698623271889402,"theta":-0.9490612903225807,"vega":0.030681221198156687,"rho":0.0016006261659726826,"breakevenPct":1.815346519839612},{"delta":0.45,"premium":1.6731234128999495,"strike":154.7143219908583,"iv":0.6135540375825292,"gamma":0.07906292534281362,"theta":-0.973591467750127,"vega":0.03148572879634332,"rho":0.0018013489548575035,"breakevenPct":1.5502892232196517},{"delta":0.5,"premium":2.0133976637887256,"strike":154.0794819705434,"iv":0.617896343321483,"gamma":0.07786942610462164,"theta":-0.9729058405281868,"vega":0.03123179278821737,"rho":0.002000821199779088,"breakevenPct":1.3590127495663376},{"delta":0.55,"premium":2.353671914677502,"strike":153.44464195022854,"iv":0.6222386490604368,"gamma":0.07667592686642966,"theta":-0.9722202133062467,"vega":0.030977856780091417,"rho":0.0022002934447006724,"breakevenPct":1.1677362759130232},{"delta":0.6,"premium":2.6939461655662775,"strike":152.80980192991368,"iv":0.6265809547993906,"gamma":0.07548242762823767,"theta":-0.9715345860843068,"vega":0.030723920771965466,"rho":0.0023997656896222568,"breakevenPct":0.9764598022597093},{"delta":0.65,"premium":3.182560000000001,"strike":152.07333333333332,"iv":0.6385304,"gamma":0.07138426666666665,"theta":-0.9493034666666665,"vega":0.02950773333333333,"rho":0.0025950949409930283,"breakevenPct":0.8155151515151587},{"delta":0.7,"premium":3.81256,"strike":151.24,"iv":0.6577304,"gamma":0.0645176,"theta":-0.9065368,"vega":0.0273744,"rho":0.0027864754016356814,"breakevenPct":0.683480519480524},{"delta":0.75,"premium":4.44256,"strike":150.40666666666667,"iv":0.6769304,"gamma":0.057650933333333335,"theta":-0.8637701333333333,"vega":0.025241066666666666,"rho":0.002977855862278335,"breakevenPct":0.5514458874458888},{"delta":0.8,"premium":5.842341356673961,"strike":148.8796498905908,"iv":0.779177024070022,"gamma":0.04528118161925601,"theta":-0.8824483588621445,"vega":0.022463457330415753,"rho":0.0031483851140452507,"breakevenPct":0.46882548523685963},{"delta":0.85,"premium":5.855678426777099,"strike":148.56570242677938,"iv":0.6582849522283467,"gamma":0.04556955939138413,"theta":-0.6142319124150343,"vega":0.018685480224390403,"rho":0.003354149314485457,"breakevenPct":0.2736239308808483},{"delta":0.9,"premium":13.033652206395427,"strike":141.32740953976932,"iv":1.1630341560341262,"gamma":0.02672888258111964,"theta":-0.6630971193322724,"vega":0.013443483964230462,"rho":0.003363698576982941,"breakevenPct":0.23445567932776343}],"put":[{"delta":0.1,"premium":0.5809711933935968,"strike":137.9210520673643,"iv":1.6893968476449412,"gamma":0.02277141898127724,"theta":-1.0950998186479628,"vega":0.014021311363030899,"rho":-0.0004229059825988543,"breakevenPct":10.818129302616432},{"delta":0.15,"premium":0.38875,"strike":149.0625,"iv":0.6114437500000001,"gamma":0.04726875,"theta":-0.5712999999999999,"vega":0.01881875,"rho":-0.0006200108702641887,"breakevenPct":3.458603896103894},{"delta":0.2,"premium":0.5431033452807646,"strike":150.09707287933094,"iv":0.5925196535244922,"gamma":0.05833285543608124,"theta":-0.6606067502986859,"vega":0.02241451612903226,"rho":-0.0008308445152753302,"breakevenPct":2.887032770097293},{"delta":0.25,"premium":0.720821385902031,"strike":150.84378733572282,"iv":0.5803631421744325,"gamma":0.0662778972520908,"theta":-0.7129663679808841,"vega":0.024833870967741936,"rho":-0.00104375002256361,"breakevenPct":2.517554578038456},{"delta":0.3,"premium":0.8985394265232975,"strike":151.5905017921147,"iv":0.5682066308243727,"gamma":0.07422293906810036,"theta":-0.7653259856630824,"vega":0.027253225806451613,"rho":-0.00125665552985189,"breakevenPct":2.148076385979618},{"delta":0.35,"premium":1.076257467144564,"strike":152.33721624850656,"iv":0.556050119474313,"gamma":0.08216798088410991,"theta":-0.8176856033452807,"vega":0.02967258064516129,"rho":-0.0014695610371401697,"breakevenPct":1.7785981939207807},{"delta":0.4,"premium":1.3390944520861991,"strike":152.9481889041724,"iv":0.5559636405318661,"gamma":0.08418684089867033,"theta":-0.8391394314534617,"vega":0.03043305823016965,"rho":-0.001684978030761748,"breakevenPct":1.5525360700739026},{"delta":0.45,"premium":1.6256602475928474,"strike":153.5213204951857,"iv":0.5592419532324622,"gamma":0.08455364511691885,"theta":-0.8519775790921595,"vega":0.030731086657496562,"rho":-0.001901095157402071,"breakevenPct":1.366454384679975},{"delta":0.5,"premium":1.912226043099496,"strike":154.094452086199,"iv":0.5625202659330583,"gamma":0.08492044933516736,"theta":-0.8648157267308574,"vega":0.031029115084823478,"rho":-0.002117212284042394,"breakevenPct":1.1803726992860475},{"delta":0.55,"premium":2.1987918386061445,"strike":154.6675836772123,"iv":0.5657985786336542,"gamma":0.08528725355341588,"theta":-0.8776538743695552,"vega":0.03132714351215039,"rho":-0.0023333294106827177,"breakevenPct":0.9942910138921199},{"delta":0.6,"premium":2.544528158295282,"strike":155.2663622526636,"iv":0.566059208523592,"gamma":0.08355022831050228,"theta":-0.8603283105022831,"vega":0.030711567732115676,"rho":-0.002550661197665277,"breakevenPct":0.8299778607997846},{"delta":0.65,"premium":2.9719761542364287,"strike":155.9005580923389,"iv":0.5621525621511922,"gamma":0.07890791476407914,"theta":-0.8013480974124809,"vega":0.02883434804667681,"rho":-0.0027696703727394965,"breakevenPct":0.6957260142191712},{"delta":0.7,"premium":3.399424150177575,"strike":156.5347539320142,"iv":0.5582459157787925,"gamma":0.07426560121765602,"theta":-0.7423678843226789,"vega":0.026957128361237953,"rho":-0.002988679547813716,"breakevenPct":0.5614741676385581},{"delta":0.75,"premium":3.8268721461187223,"strike":157.16894977168948,"iv":0.5543392694063927,"gamma":0.06962328767123288,"theta":-0.6833876712328767,"vega":0.02507990867579909,"rho":-0.0032076887228879355,"breakevenPct":0.4272223210579447},{"delta":0.8,"premium":4.500454939341423,"strike":158.0177642980936,"iv":0.5585545927209705,"gamma":0.06148388214904678,"theta":-0.6047792894280761,"vega":0.022215337954939338,"rho":-0.0034321706343211802,"breakevenPct":0.31343548132976706},{"delta":0.85,"premium":5.442829289428076,"strike":159.10095320623915,"iv":0.5716395147313692,"gamma":0.04952547660311958,"theta":-0.5047359618717504,"vega":0.018272530329289428,"rho":-0.0036626290486402218,"breakevenPct":0.2219974566161744},{"delta":0.9,"premium":12.510951532510127,"strike":166.15063750734845,"iv":1.0799813759184134,"gamma":0.026471354758430838,"theta":-0.7289630035762027,"vega":0.014050199581748572,"rho":-0.004050821238148434,"breakevenPct":0.23397014620887227}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}