{"symbol":"CBRS","url":"https://intraalpha.com/companies/CBRS","capturedAt":"2026-10-20T16:40:15.540Z","state":"ready","quote":{"symbol":"CBRS","last_price":122.605,"prev_close":120.66,"regular_close":122.605,"change":1.945,"change_pct":1.612,"regular_change":1.945,"regular_change_pct":1.612,"extended_change":0,"extended_change_pct":0,"bid":122.53,"ask":122.69,"bid_size":100,"ask_size":100,"volume":4708613,"vwap":121.630204,"open":118.2,"high":126.1,"low":116.22,"close":122.605,"trade_count":76728,"last_trade_at":"2026-10-20T16:39:50.967639426Z","last_quote_at":"2026-10-20T16:40:07.240260042Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-20T12:39:51.84533554-04:00","next_open":"2026-10-21T09:30:00-04:00","next_close":"2026-10-20T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-19T16:00:00-04:00"},"fundamentals":{"symbol":"CBRS","fetched_at":"2026-10-20T16:40:14.933589+00:00","name":"Cerebras Systems Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Cerebras Systems Inc. designs and develops processors for artificial intelligence (AI) training and inference in the United States, Europe, and Asia. The company is headquartered in Sunnyvale, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":30220521000,"ebitda":-484790016,"pe_ratio":null,"peg_ratio":null,"book_value":40.27,"dividend_per_share":null,"dividend_yield":null,"eps":-5.14,"revenue_ttm":680673000,"gross_profit_ttm":237574000,"profit_margin":-0.753,"operating_margin_ttm":-2.65,"return_on_assets_ttm":-0.053,"return_on_equity_ttm":0.188,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.743,"analyst_target_price":291.64,"analyst_number":3,"beta":null,"fifty_two_week_high":386.34,"fifty_two_week_low":120.12,"fifty_day_ma":192.01,"two_hundred_day_ma":206.55,"shares_outstanding":112247000,"forward_pe":217.39,"price_to_sales":44.4,"price_to_book":5.33,"ev_to_revenue":62.18,"ev_to_ebitda":null},"optionObservedAt":"2026-10-20T16:28:48.487Z","bars":[{"c":144.27,"h":145.2,"l":143.26,"n":2116,"o":144.5,"t":"2026-10-13T08:00:00Z","v":42971,"vw":144.385725},{"c":145.1,"h":145.29,"l":143.85,"n":213,"o":144.776,"t":"2026-10-13T08:05:00Z","v":7003,"vw":144.955588},{"c":145.7769,"h":145.93,"l":145.18,"n":60,"o":145.93,"t":"2026-10-13T08:10:00Z","v":1267,"vw":145.66704},{"c":145.6,"h":145.62,"l":145.27,"n":94,"o":145.6,"t":"2026-10-13T08:15:00Z","v":2222,"vw":145.531634},{"c":145.54,"h":145.64,"l":145.51,"n":48,"o":145.54,"t":"2026-10-13T08:20:00Z","v":1753,"vw":145.55813},{"c":146.0051,"h":146.1,"l":145.78,"n":116,"o":145.78,"t":"2026-10-13T08:25:00Z","v":3953,"vw":146.002968},{"c":145.92,"h":146.34,"l":145.92,"n":84,"o":146.25,"t":"2026-10-13T08:30:00Z","v":3251,"vw":146.014734},{"c":146,"h":146.4,"l":145.9201,"n":49,"o":145.9201,"t":"2026-10-13T08:35:00Z","v":1195,"vw":146.063947},{"c":146.17,"h":146.4,"l":145.78,"n":116,"o":145.8592,"t":"2026-10-13T08:40:00Z","v":2475,"vw":145.971777},{"c":146.16,"h":146.16,"l":146.01,"n":53,"o":146.13,"t":"2026-10-13T08:45:00Z","v":2199,"vw":146.121173},{"c":145.94,"h":146.23,"l":145.78,"n":61,"o":146.23,"t":"2026-10-13T08:50:00Z","v":2799,"vw":145.846978},{"c":145.8,"h":145.895,"l":145.79,"n":58,"o":145.7942,"t":"2026-10-13T08:55:00Z","v":1515,"vw":145.819636},{"c":145.56,"h":145.79,"l":145.56,"n":32,"o":145.79,"t":"2026-10-13T09:00:00Z","v":739,"vw":145.740855},{"c":145.5,"h":145.5,"l":145.49,"n":34,"o":145.49,"t":"2026-10-13T09:05:00Z","v":860,"vw":145.497518},{"c":145.79,"h":145.82,"l":145.76,"n":37,"o":145.82,"t":"2026-10-13T09:10:00Z","v":799,"vw":145.799358},{"c":145.01,"h":145.25,"l":145,"n":116,"o":145.18,"t":"2026-10-13T09:20:00Z","v":4146,"vw":145.048407},{"c":145.5,"h":145.5,"l":145.3,"n":21,"o":145.3,"t":"2026-10-13T09:25:00Z","v":854,"vw":145.411681},{"c":145.22,"h":145.22,"l":145.22,"n":12,"o":145.22,"t":"2026-10-13T09:30:00Z","v":150,"vw":145.22},{"c":145,"h":145.18,"l":145,"n":56,"o":145.18,"t":"2026-10-13T09:35:00Z","v":1401,"vw":145.074561},{"c":144.82,"h":145.17,"l":144.82,"n":40,"o":145.16,"t":"2026-10-13T09:40:00Z","v":2175,"vw":144.970265},{"c":144.41,"h":144.5,"l":144.3122,"n":73,"o":144.49,"t":"2026-10-13T09:45:00Z","v":2372,"vw":144.469943},{"c":144.2,"h":144.3,"l":144.01,"n":48,"o":144.3,"t":"2026-10-13T09:50:00Z","v":2047,"vw":144.120975},{"c":144.6803,"h":144.6803,"l":144.31,"n":64,"o":144.31,"t":"2026-10-13T09:55:00Z","v":1180,"vw":144.550235},{"c":144.79,"h":144.79,"l":144.68,"n":24,"o":144.68,"t":"2026-10-13T10:00:00Z","v":662,"vw":144.732857},{"c":144.99,"h":144.99,"l":144.52,"n":20,"o":144.68,"t":"2026-10-13T10:05:00Z","v":1115,"vw":144.619833},{"c":144.57,"h":144.95,"l":144.57,"n":148,"o":144.95,"t":"2026-10-13T10:10:00Z","v":2594,"vw":144.80053},{"c":145,"h":145,"l":144.31,"n":119,"o":144.31,"t":"2026-10-13T10:15:00Z","v":5461,"vw":144.796691},{"c":144.97,"h":144.99,"l":144.77,"n":50,"o":144.77,"t":"2026-10-13T10:20:00Z","v":1681,"vw":144.898296},{"c":144.8,"h":144.83,"l":144.79,"n":6,"o":144.83,"t":"2026-10-13T10:25:00Z","v":324,"vw":144.806667},{"c":144.43,"h":144.6,"l":144.4,"n":50,"o":144.6,"t":"2026-10-13T10:35:00Z","v":1238,"vw":144.46928},{"c":144.43,"h":144.8631,"l":144.4,"n":39,"o":144.62,"t":"2026-10-13T10:40:00Z","v":1592,"vw":144.581284},{"c":144.49,"h":144.5,"l":144.49,"n":14,"o":144.5,"t":"2026-10-13T10:45:00Z","v":322,"vw":144.494132},{"c":144.1857,"h":144.37,"l":144.1857,"n":20,"o":144.35,"t":"2026-10-13T10:50:00Z","v":1603,"vw":144.238681},{"c":143.73,"h":144.15,"l":143.67,"n":415,"o":144.15,"t":"2026-10-13T10:55:00Z","v":19379,"vw":143.849963},{"c":142.63,"h":144.11,"l":142.63,"n":913,"o":143.99,"t":"2026-10-13T11:00:00Z","v":23939,"vw":143.174999},{"c":143.16,"h":143.5086,"l":142.831,"n":176,"o":142.831,"t":"2026-10-13T11:05:00Z","v":6691,"vw":143.239407},{"c":143.5,"h":143.5,"l":143.22,"n":147,"o":143.4541,"t":"2026-10-13T11:10:00Z","v":4896,"vw":143.345491},{"c":143.1001,"h":143.8344,"l":143.1001,"n":120,"o":143.5,"t":"2026-10-13T11:15:00Z","v":4363,"vw":143.394976},{"c":143.7,"h":143.99,"l":143.1295,"n":132,"o":143.15,"t":"2026-10-13T11:20:00Z","v":5849,"vw":143.458447},{"c":143.49,"h":143.72,"l":143.1,"n":103,"o":143.3089,"t":"2026-10-13T11:25:00Z","v":8456,"vw":143.281364},{"c":143.6,"h":143.7909,"l":143.6,"n":59,"o":143.7614,"t":"2026-10-13T11:30:00Z","v":1668,"vw":143.631288},{"c":143.94,"h":143.95,"l":143.5,"n":131,"o":143.73,"t":"2026-10-13T11:35:00Z","v":9276,"vw":143.857611},{"c":144.12,"h":144.12,"l":143.5,"n":145,"o":143.89,"t":"2026-10-13T11:40:00Z","v":13192,"vw":143.755339},{"c":144.8298,"h":144.87,"l":144.28,"n":164,"o":144.48,"t":"2026-10-13T11:45:00Z","v":19394,"vw":144.450869},{"c":144.89,"h":144.89,"l":144.52,"n":112,"o":144.7,"t":"2026-10-13T11:50:00Z","v":4893,"vw":144.671359},{"c":144.43,"h":144.8818,"l":144.32,"n":101,"o":144.8818,"t":"2026-10-13T11:55:00Z","v":5498,"vw":144.60406},{"c":144.0001,"h":144.6,"l":143.61,"n":239,"o":144.56,"t":"2026-10-13T12:00:00Z","v":9011,"vw":144.221887},{"c":144.25,"h":144.5442,"l":144.25,"n":161,"o":144.25,"t":"2026-10-13T12:05:00Z","v":4486,"vw":144.356479},{"c":144.0286,"h":144.5,"l":144.01,"n":94,"o":144.31,"t":"2026-10-13T12:10:00Z","v":3330,"vw":144.173309},{"c":144,"h":144.2,"l":144,"n":94,"o":144.2,"t":"2026-10-13T12:15:00Z","v":6570,"vw":144.185068},{"c":143.6156,"h":144.3477,"l":143.59,"n":95,"o":144,"t":"2026-10-13T12:20:00Z","v":4538,"vw":143.821315},{"c":143.9344,"h":143.9344,"l":143.63,"n":44,"o":143.63,"t":"2026-10-13T12:25:00Z","v":3788,"vw":143.844814},{"c":143.64,"h":144.5,"l":143.64,"n":105,"o":143.9336,"t":"2026-10-13T12:30:00Z","v":3351,"vw":143.912005},{"c":144.05,"h":144.05,"l":143.7133,"n":88,"o":143.8,"t":"2026-10-13T12:35:00Z","v":5982,"vw":143.851185},{"c":144.3,"h":144.4,"l":143.85,"n":111,"o":143.86,"t":"2026-10-13T12:40:00Z","v":4132,"vw":144.278606},{"c":143.68,"h":144.02,"l":143.3,"n":348,"o":144.02,"t":"2026-10-13T12:45:00Z","v":9426,"vw":143.581084},{"c":143.47,"h":143.69,"l":143.45,"n":131,"o":143.68,"t":"2026-10-13T12:50:00Z","v":8110,"vw":143.529927},{"c":143.2535,"h":143.46,"l":143.21,"n":134,"o":143.46,"t":"2026-10-13T12:55:00Z","v":6316,"vw":143.37623},{"c":143.3287,"h":143.89,"l":143.3,"n":231,"o":143.3,"t":"2026-10-13T13:00:00Z","v":14798,"vw":143.534783},{"c":143.7,"h":143.8899,"l":143.4086,"n":80,"o":143.6,"t":"2026-10-13T13:05:00Z","v":3040,"vw":143.63325},{"c":143.6,"h":143.73,"l":143.3454,"n":147,"o":143.71,"t":"2026-10-13T13:10:00Z","v":5360,"vw":143.59221},{"c":143.236,"h":143.5358,"l":143.13,"n":251,"o":143.5,"t":"2026-10-13T13:15:00Z","v":9133,"vw":143.340688},{"c":143.2559,"h":143.5,"l":143.1001,"n":88,"o":143.1699,"t":"2026-10-13T13:20:00Z","v":5321,"vw":143.207},{"c":143.14,"h":143.99,"l":143.11,"n":306,"o":143.5,"t":"2026-10-13T13:25:00Z","v":21377,"vw":143.55764},{"c":145.7534,"h":145.7664,"l":142.07,"n":6117,"o":143.2,"t":"2026-10-13T13:30:00Z","v":431965,"vw":143.886322},{"c":145.0556,"h":145.92,"l":143.9925,"n":3392,"o":145.635,"t":"2026-10-13T13:35:00Z","v":206116,"vw":145.184787},{"c":145.4401,"h":145.88,"l":144.815,"n":2816,"o":145,"t":"2026-10-13T13:40:00Z","v":167432,"vw":145.552031},{"c":145.81,"h":147.22,"l":145.4894,"n":3300,"o":145.4894,"t":"2026-10-13T13:45:00Z","v":197331,"vw":146.319626},{"c":145.86,"h":146.7188,"l":145.51,"n":2635,"o":145.86,"t":"2026-10-13T13:50:00Z","v":168962,"vw":146.076884},{"c":146.065,"h":146.065,"l":145.05,"n":1844,"o":145.89,"t":"2026-10-13T13:55:00Z","v":120653,"vw":145.513764},{"c":146.5,"h":147,"l":145.6547,"n":3389,"o":146.105,"t":"2026-10-13T14:00:00Z","v":219051,"vw":146.606224},{"c":147.02,"h":147.21,"l":146,"n":1867,"o":146.415,"t":"2026-10-13T14:05:00Z","v":100619,"vw":146.709958},{"c":146.6,"h":147.43,"l":146.6,"n":2575,"o":147.075,"t":"2026-10-13T14:10:00Z","v":153801,"vw":147.137253},{"c":146.685,"h":147.3,"l":146.5566,"n":1819,"o":146.675,"t":"2026-10-13T14:15:00Z","v":93161,"vw":146.877281},{"c":146.705,"h":147.1647,"l":146.5446,"n":1558,"o":146.74,"t":"2026-10-13T14:20:00Z","v":79114,"vw":146.835775},{"c":146.66,"h":146.9317,"l":146.52,"n":1259,"o":146.8083,"t":"2026-10-13T14:25:00Z","v":48167,"vw":146.699248},{"c":146.1713,"h":146.645,"l":145.7301,"n":1827,"o":146.56,"t":"2026-10-13T14:30:00Z","v":105238,"vw":146.222385},{"c":146.115,"h":146.2,"l":145.66,"n":1296,"o":146.06,"t":"2026-10-13T14:35:00Z","v":67773,"vw":145.958777},{"c":146.65,"h":146.6699,"l":145.874,"n":1413,"o":146.03,"t":"2026-10-13T14:40:00Z","v":81331,"vw":146.21229},{"c":147.1,"h":147.1,"l":146.2401,"n":1374,"o":146.515,"t":"2026-10-13T14:45:00Z","v":89027,"vw":146.532136},{"c":146.38,"h":147.6383,"l":146.3301,"n":1763,"o":147.02,"t":"2026-10-13T14:50:00Z","v":110728,"vw":147.030598},{"c":147.03,"h":147.199,"l":146.3807,"n":1305,"o":146.44,"t":"2026-10-13T14:55:00Z","v":69216,"vw":146.692292},{"c":147.114,"h":147.28,"l":146.66,"n":1171,"o":147.03,"t":"2026-10-13T15:00:00Z","v":58317,"vw":147.04786},{"c":147.004,"h":147.39,"l":146.8,"n":1293,"o":147.02,"t":"2026-10-13T15:05:00Z","v":69969,"vw":147.038731},{"c":146.81,"h":147.21,"l":146.6,"n":1174,"o":147.02,"t":"2026-10-13T15:10:00Z","v":71635,"vw":147.009774},{"c":146.28,"h":146.82,"l":146.05,"n":1666,"o":146.82,"t":"2026-10-13T15:15:00Z","v":89784,"vw":146.353081},{"c":146.82,"h":146.82,"l":146.29,"n":1110,"o":146.325,"t":"2026-10-13T15:20:00Z","v":53507,"vw":146.547342},{"c":147.45,"h":147.59,"l":146.55,"n":1229,"o":146.785,"t":"2026-10-13T15:25:00Z","v":69289,"vw":147.243518},{"c":147.125,"h":147.4357,"l":146.9,"n":1522,"o":147.415,"t":"2026-10-13T15:30:00Z","v":90665,"vw":147.212225},{"c":147.2,"h":147.7722,"l":147.1001,"n":1513,"o":147.125,"t":"2026-10-13T15:35:00Z","v":73265,"vw":147.44597},{"c":147.4,"h":147.61,"l":147.1,"n":1408,"o":147.22,"t":"2026-10-13T15:40:00Z","v":89107,"vw":147.357368},{"c":148.02,"h":148.4999,"l":147.2,"n":1954,"o":147.41,"t":"2026-10-13T15:45:00Z","v":100207,"vw":147.934613},{"c":148,"h":148.14,"l":147.71,"n":1172,"o":147.99,"t":"2026-10-13T15:50:00Z","v":51459,"vw":147.938019},{"c":148.0299,"h":148.42,"l":147.71,"n":1185,"o":147.97,"t":"2026-10-13T15:55:00Z","v":57195,"vw":148.105},{"c":148.22,"h":148.4,"l":147.685,"n":1323,"o":147.92,"t":"2026-10-13T16:00:00Z","v":68525,"vw":148.09517},{"c":147.765,"h":148.238,"l":147.5229,"n":1287,"o":148.22,"t":"2026-10-13T16:05:00Z","v":60145,"vw":147.843856},{"c":147.95,"h":147.95,"l":147.665,"n":1054,"o":147.83,"t":"2026-10-13T16:10:00Z","v":42955,"vw":147.815745},{"c":148.1927,"h":148.365,"l":147.91,"n":1020,"o":147.91,"t":"2026-10-13T16:15:00Z","v":46648,"vw":148.170678},{"c":148.34,"h":148.61,"l":148.06,"n":1516,"o":148.225,"t":"2026-10-13T16:20:00Z","v":96058,"vw":148.319992},{"c":148.755,"h":148.8198,"l":148.2704,"n":1145,"o":148.345,"t":"2026-10-13T16:25:00Z","v":54757,"vw":148.520079},{"c":148.135,"h":148.96,"l":147.8001,"n":1531,"o":148.75,"t":"2026-10-13T16:30:00Z","v":108812,"vw":148.55756},{"c":147.876,"h":148.26,"l":147.73,"n":1222,"o":148.0925,"t":"2026-10-13T16:35:00Z","v":64228,"vw":147.985437},{"c":147.825,"h":148.07,"l":147.7,"n":890,"o":147.8235,"t":"2026-10-13T16:40:00Z","v":44308,"vw":147.820575},{"c":147.865,"h":148.2273,"l":147.79,"n":1062,"o":147.825,"t":"2026-10-13T16:45:00Z","v":54810,"vw":147.986323},{"c":148.32,"h":148.49,"l":147.875,"n":899,"o":147.875,"t":"2026-10-13T16:50:00Z","v":49128,"vw":148.278606},{"c":148.0911,"h":148.43,"l":148.07,"n":857,"o":148.3749,"t":"2026-10-13T16:55:00Z","v":39958,"vw":148.26316},{"c":148.3801,"h":148.6,"l":147.89,"n":1212,"o":148.095,"t":"2026-10-13T17:00:00Z","v":72224,"vw":148.204517},{"c":148.46,"h":148.8726,"l":148.3856,"n":909,"o":148.49,"t":"2026-10-13T17:05:00Z","v":50898,"vw":148.62024},{"c":148.1735,"h":148.78,"l":148.173,"n":815,"o":148.4771,"t":"2026-10-13T17:10:00Z","v":41521,"vw":148.552527},{"c":148.12,"h":148.3,"l":147.91,"n":961,"o":148.24,"t":"2026-10-13T17:15:00Z","v":45731,"vw":148.12314},{"c":148.22,"h":148.3716,"l":147.96,"n":610,"o":148.12,"t":"2026-10-13T17:20:00Z","v":27566,"vw":148.159144},{"c":148.525,"h":148.57,"l":148.15,"n":917,"o":148.28,"t":"2026-10-13T17:25:00Z","v":57175,"vw":148.31728},{"c":148.841,"h":148.89,"l":148.3,"n":1074,"o":148.46,"t":"2026-10-13T17:30:00Z","v":48913,"vw":148.712584},{"c":149.1062,"h":149.18,"l":148.72,"n":1221,"o":148.72,"t":"2026-10-13T17:35:00Z","v":67143,"vw":149.004603},{"c":149.05,"h":149.28,"l":148.91,"n":1124,"o":149.04,"t":"2026-10-13T17:40:00Z","v":60908,"vw":149.093408},{"c":148.96,"h":149.12,"l":148.86,"n":910,"o":149.06,"t":"2026-10-13T17:45:00Z","v":37653,"vw":149.00109},{"c":148.445,"h":149.0068,"l":148.2601,"n":1599,"o":148.94,"t":"2026-10-13T17:50:00Z","v":102156,"vw":148.57117},{"c":148.781,"h":148.95,"l":148.35,"n":967,"o":148.445,"t":"2026-10-13T17:55:00Z","v":47098,"vw":148.674761},{"c":148.7,"h":149,"l":148.6,"n":905,"o":148.72,"t":"2026-10-13T18:00:00Z","v":47278,"vw":148.795272},{"c":149.3,"h":149.396,"l":148.637,"n":1071,"o":148.67,"t":"2026-10-13T18:05:00Z","v":55085,"vw":149.103203},{"c":149.625,"h":149.65,"l":149.27,"n":1081,"o":149.32,"t":"2026-10-13T18:10:00Z","v":60755,"vw":149.447973},{"c":149.3,"h":149.67,"l":149.05,"n":1273,"o":149.64,"t":"2026-10-13T18:15:00Z","v":65687,"vw":149.407911},{"c":149.53,"h":149.59,"l":149.26,"n":1082,"o":149.305,"t":"2026-10-13T18:20:00Z","v":56633,"vw":149.391019},{"c":149.61,"h":149.93,"l":149.41,"n":1226,"o":149.51,"t":"2026-10-13T18:25:00Z","v":56729,"vw":149.741444},{"c":149.48,"h":149.67,"l":149.425,"n":937,"o":149.6,"t":"2026-10-13T18:30:00Z","v":40851,"vw":149.537728},{"c":149.215,"h":149.48,"l":149.17,"n":919,"o":149.48,"t":"2026-10-13T18:35:00Z","v":44026,"vw":149.305124},{"c":149.25,"h":149.37,"l":149.08,"n":1074,"o":149.205,"t":"2026-10-13T18:40:00Z","v":54418,"vw":149.239351},{"c":148.925,"h":149.2771,"l":148.75,"n":1361,"o":149.25,"t":"2026-10-13T18:45:00Z","v":82716,"vw":148.921944},{"c":148.94,"h":149.14,"l":148.78,"n":885,"o":148.9528,"t":"2026-10-13T18:50:00Z","v":45103,"vw":148.935488},{"c":148.715,"h":148.98,"l":148.71,"n":959,"o":148.9525,"t":"2026-10-13T18:55:00Z","v":91623,"vw":148.864729},{"c":148.37,"h":148.96,"l":148.32,"n":1508,"o":148.72,"t":"2026-10-13T19:00:00Z","v":92358,"vw":148.537087},{"c":148.03,"h":148.51,"l":148,"n":1418,"o":148.37,"t":"2026-10-13T19:05:00Z","v":85087,"vw":148.251366},{"c":147.99,"h":148.175,"l":147.89,"n":1172,"o":148.07,"t":"2026-10-13T19:10:00Z","v":64447,"vw":148.031861},{"c":148.4245,"h":148.4245,"l":147.84,"n":1685,"o":148,"t":"2026-10-13T19:15:00Z","v":112726,"vw":148.064882},{"c":148.85,"h":148.87,"l":147.88,"n":1729,"o":148.4269,"t":"2026-10-13T19:20:00Z","v":170957,"vw":148.376985},{"c":148.74,"h":148.98,"l":148.625,"n":1300,"o":148.8648,"t":"2026-10-13T19:25:00Z","v":59960,"vw":148.823977},{"c":149.11,"h":149.2699,"l":148.625,"n":1395,"o":148.625,"t":"2026-10-13T19:30:00Z","v":76695,"vw":149.03924},{"c":149.285,"h":149.37,"l":149.02,"n":1470,"o":149.11,"t":"2026-10-13T19:35:00Z","v":71416,"vw":149.210562},{"c":149.38,"h":149.48,"l":149.2,"n":1801,"o":149.31,"t":"2026-10-13T19:40:00Z","v":79592,"vw":149.329236},{"c":149.5,"h":149.69,"l":149.12,"n":2040,"o":149.36,"t":"2026-10-13T19:45:00Z","v":106619,"vw":149.470931},{"c":149.775,"h":150,"l":149.505,"n":3127,"o":149.54,"t":"2026-10-13T19:50:00Z","v":181600,"vw":149.738457},{"c":149.03,"h":149.87,"l":149.03,"n":5965,"o":149.75,"t":"2026-10-13T19:55:00Z","v":418409,"vw":149.261384},{"c":149.5,"h":149.5,"l":149.04,"n":178,"o":149.085,"t":"2026-10-13T20:00:00Z","v":618875,"vw":149.086056},{"c":149.6,"h":149.6983,"l":149.42,"n":93,"o":149.6035,"t":"2026-10-13T20:05:00Z","v":5235,"vw":149.562029},{"c":150.0472,"h":150.75,"l":149.6387,"n":406,"o":149.6387,"t":"2026-10-13T20:10:00Z","v":22557,"vw":150.160536},{"c":150.7,"h":150.7,"l":149.82,"n":258,"o":150.05,"t":"2026-10-13T20:15:00Z","v":11509,"vw":150.291498},{"c":149.37,"h":150.31,"l":149.03,"n":118,"o":150.31,"t":"2026-10-13T20:20:00Z","v":4047,"vw":149.568943},{"c":149.69,"h":149.78,"l":149.3425,"n":53,"o":149.61,"t":"2026-10-13T20:25:00Z","v":2159,"vw":149.535226},{"c":149.6,"h":149.6,"l":149.3,"n":31,"o":149.3,"t":"2026-10-13T20:30:00Z","v":1335,"vw":149.439156},{"c":149.5,"h":149.99,"l":149.085,"n":32,"o":149.99,"t":"2026-10-13T20:35:00Z","v":27229,"vw":149.10426},{"c":149.69,"h":149.88,"l":149.3001,"n":24,"o":149.3001,"t":"2026-10-13T20:40:00Z","v":10475,"vw":149.323537},{"c":149.38,"h":149.8,"l":149.3,"n":97,"o":149.8,"t":"2026-10-13T20:45:00Z","v":3078,"vw":149.580824},{"c":149.36,"h":149.86,"l":149.3,"n":48,"o":149.3,"t":"2026-10-13T20:50:00Z","v":4675,"vw":149.349795},{"c":149.35,"h":149.35,"l":149.25,"n":55,"o":149.26,"t":"2026-10-13T20:55:00Z","v":578,"vw":149.310663},{"c":149.11,"h":149.2868,"l":149.11,"n":34,"o":149.2868,"t":"2026-10-13T21:00:00Z","v":897,"vw":149.15621},{"c":149.34,"h":149.34,"l":149.1882,"n":18,"o":149.1882,"t":"2026-10-13T21:05:00Z","v":615,"vw":149.27478},{"c":149,"h":149,"l":149,"n":3,"o":149,"t":"2026-10-13T21:10:00Z","v":2511,"vw":149},{"c":149.32,"h":149.32,"l":149,"n":5,"o":149,"t":"2026-10-13T21:15:00Z","v":2858,"vw":149.039298},{"c":149.2975,"h":149.2975,"l":149.2873,"n":26,"o":149.2873,"t":"2026-10-13T21:20:00Z","v":1779,"vw":149.294946},{"c":149.76,"h":149.76,"l":149.29,"n":67,"o":149.3075,"t":"2026-10-13T21:25:00Z","v":2772,"vw":149.410494},{"c":149.352,"h":149.42,"l":149.01,"n":14,"o":149.42,"t":"2026-10-13T21:30:00Z","v":357,"vw":149.260667},{"c":149.45,"h":149.45,"l":149.45,"n":8,"o":149.45,"t":"2026-10-13T21:35:00Z","v":191,"vw":149.45},{"c":149.33,"h":149.7,"l":149.33,"n":11,"o":149.7,"t":"2026-10-13T21:40:00Z","v":351,"vw":149.459371},{"c":149.7,"h":149.87,"l":149.7,"n":19,"o":149.87,"t":"2026-10-13T21:45:00Z","v":527,"vw":149.798169},{"c":149.5,"h":149.5,"l":149.49,"n":18,"o":149.4999,"t":"2026-10-13T21:50:00Z","v":1783,"vw":149.497688},{"c":149.67,"h":149.67,"l":149.67,"n":6,"o":149.67,"t":"2026-10-13T21:55:00Z","v":157,"vw":149.67},{"c":149.8,"h":149.84,"l":149.68,"n":55,"o":149.8,"t":"2026-10-13T22:00:00Z","v":1207,"vw":149.747227},{"c":149.15,"h":149.67,"l":149.15,"n":81,"o":149.67,"t":"2026-10-13T22:05:00Z","v":2040,"vw":149.391996},{"c":149.15,"h":149.15,"l":149.12,"n":27,"o":149.12,"t":"2026-10-13T22:10:00Z","v":485,"vw":149.136547},{"c":149.14,"h":149.15,"l":149.1162,"n":81,"o":149.1162,"t":"2026-10-13T22:20:00Z","v":2352,"vw":149.14521},{"c":149.12,"h":149.15,"l":149.1,"n":58,"o":149.15,"t":"2026-10-13T22:25:00Z","v":2558,"vw":149.136389},{"c":149.14,"h":149.15,"l":149.07,"n":46,"o":149.12,"t":"2026-10-13T22:30:00Z","v":4752,"vw":149.143607},{"c":149.14,"h":149.14,"l":149.014,"n":27,"o":149.014,"t":"2026-10-13T22:35:00Z","v":1011,"vw":149.049738},{"c":149.12,"h":149.12,"l":149.12,"n":15,"o":149.12,"t":"2026-10-13T22:40:00Z","v":599,"vw":149.12},{"c":149.02,"h":149.12,"l":149.02,"n":30,"o":149.12,"t":"2026-10-13T22:45:00Z","v":2594,"vw":149.024221},{"c":149.28,"h":149.7,"l":149.28,"n":16,"o":149.7,"t":"2026-10-13T22:50:00Z","v":550,"vw":149.387969},{"c":149.21,"h":149.29,"l":149.205,"n":32,"o":149.26,"t":"2026-10-13T22:55:00Z","v":1427,"vw":149.232045},{"c":149.1,"h":149.21,"l":149,"n":70,"o":149.1,"t":"2026-10-13T23:00:00Z","v":1704,"vw":149.085305},{"c":149.01,"h":149.01,"l":149.0061,"n":9,"o":149.0061,"t":"2026-10-13T23:05:00Z","v":570,"vw":149.007075},{"c":148.75,"h":149.12,"l":148.75,"n":41,"o":148.9898,"t":"2026-10-13T23:10:00Z","v":2875,"vw":148.814972},{"c":149.23,"h":149.23,"l":148.81,"n":23,"o":148.884,"t":"2026-10-13T23:15:00Z","v":1442,"vw":148.878769},{"c":148.75,"h":148.75,"l":148.75,"n":3,"o":148.75,"t":"2026-10-13T23:20:00Z","v":324,"vw":148.75},{"c":148.81,"h":148.81,"l":148.81,"n":4,"o":148.81,"t":"2026-10-13T23:25:00Z","v":130,"vw":148.81},{"c":148.95,"h":148.95,"l":148.95,"n":4,"o":148.95,"t":"2026-10-13T23:30:00Z","v":171,"vw":148.95},{"c":149.21,"h":149.21,"l":148.91,"n":214,"o":148.95,"t":"2026-10-13T23:35:00Z","v":1683,"vw":149.00379},{"c":149.02,"h":149.02,"l":149.02,"n":6,"o":149.02,"t":"2026-10-13T23:40:00Z","v":152,"vw":149.02},{"c":149.42,"h":149.42,"l":149.13,"n":71,"o":149.13,"t":"2026-10-13T23:45:00Z","v":3660,"vw":149.217287},{"c":149.85,"h":149.85,"l":149.85,"n":5,"o":149.85,"t":"2026-10-13T23:50:00Z","v":304,"vw":149.85},{"c":148.91,"h":148.91,"l":148.91,"n":5,"o":148.91,"t":"2026-10-13T23:55:00Z","v":112,"vw":148.91},{"c":147.95,"h":149.68,"l":146.954,"n":1909,"o":147.97,"t":"2026-10-14T08:00:00Z","v":50158,"vw":148.081436},{"c":147.119,"h":147.9,"l":147.119,"n":85,"o":147.9,"t":"2026-10-14T08:05:00Z","v":1524,"vw":147.646617},{"c":148.4,"h":148.96,"l":148.39,"n":80,"o":148.4207,"t":"2026-10-14T08:10:00Z","v":2109,"vw":148.526323},{"c":148.01,"h":148.01,"l":148.01,"n":20,"o":148.01,"t":"2026-10-14T08:15:00Z","v":404,"vw":148.01},{"c":147.71,"h":148.08,"l":147.71,"n":55,"o":148.08,"t":"2026-10-14T08:20:00Z","v":888,"vw":147.907727},{"c":147.72,"h":147.72,"l":147.7,"n":64,"o":147.7,"t":"2026-10-14T08:25:00Z","v":1364,"vw":147.710099},{"c":148.01,"h":148.01,"l":148.01,"n":40,"o":148.01,"t":"2026-10-14T08:30:00Z","v":1851,"vw":148.01},{"c":148.3,"h":148.3,"l":148.3,"n":2,"o":148.3,"t":"2026-10-14T08:35:00Z","v":705,"vw":148.3},{"c":147.4,"h":147.4,"l":147.31,"n":32,"o":147.31,"t":"2026-10-14T08:40:00Z","v":1440,"vw":147.374348},{"c":147.63,"h":147.63,"l":147.63,"n":2,"o":147.63,"t":"2026-10-14T08:50:00Z","v":101,"vw":147.63},{"c":147.36,"h":147.45,"l":147.36,"n":13,"o":147.45,"t":"2026-10-14T08:55:00Z","v":356,"vw":147.405},{"c":147.36,"h":147.36,"l":147.36,"n":1,"o":147.36,"t":"2026-10-14T09:00:00Z","v":200,"vw":147.36},{"c":147,"h":147.01,"l":146.85,"n":82,"o":147.01,"t":"2026-10-14T09:05:00Z","v":2688,"vw":146.953036},{"c":147.05,"h":147.17,"l":147.05,"n":28,"o":147.0792,"t":"2026-10-14T09:10:00Z","v":1260,"vw":147.089564},{"c":147.05,"h":147.05,"l":147.05,"n":50,"o":147.05,"t":"2026-10-14T09:15:00Z","v":2252,"vw":147.05},{"c":146.72,"h":147,"l":146.72,"n":38,"o":147,"t":"2026-10-14T09:20:00Z","v":792,"vw":146.906667},{"c":146.63,"h":146.87,"l":146.63,"n":18,"o":146.71,"t":"2026-10-14T09:25:00Z","v":734,"vw":146.736667},{"c":146.54,"h":146.54,"l":146.54,"n":11,"o":146.54,"t":"2026-10-14T09:30:00Z","v":264,"vw":146.54},{"c":146.94,"h":147,"l":146.94,"n":32,"o":146.99,"t":"2026-10-14T09:40:00Z","v":1222,"vw":146.991347},{"c":147,"h":147,"l":147,"n":16,"o":147,"t":"2026-10-14T09:45:00Z","v":1235,"vw":147},{"c":147.2,"h":147.2,"l":147.2,"n":18,"o":147.2,"t":"2026-10-14T09:55:00Z","v":581,"vw":147.2},{"c":146.95,"h":146.95,"l":146.95,"n":21,"o":146.95,"t":"2026-10-14T10:00:00Z","v":733,"vw":146.95},{"c":146.76,"h":146.9,"l":146.76,"n":17,"o":146.9,"t":"2026-10-14T10:10:00Z","v":1013,"vw":146.864648},{"c":146.75,"h":146.89,"l":146.75,"n":10,"o":146.89,"t":"2026-10-14T10:15:00Z","v":1153,"vw":146.762727},{"c":146.8,"h":147.01,"l":146.8,"n":21,"o":147.01,"t":"2026-10-14T10:20:00Z","v":1049,"vw":146.88561},{"c":147.11,"h":147.11,"l":146.97,"n":15,"o":146.97,"t":"2026-10-14T10:25:00Z","v":544,"vw":147.018276},{"c":147.4,"h":147.4,"l":147.4,"n":13,"o":147.4,"t":"2026-10-14T10:30:00Z","v":560,"vw":147.4},{"c":147.4,"h":147.4,"l":146.92,"n":18,"o":146.92,"t":"2026-10-14T10:35:00Z","v":412,"vw":147.097778},{"c":146.75,"h":147.3303,"l":146.75,"n":26,"o":147.02,"t":"2026-10-14T10:40:00Z","v":641,"vw":147.000075},{"c":147.01,"h":147.01,"l":147.01,"n":17,"o":147.01,"t":"2026-10-14T10:50:00Z","v":258,"vw":147.01},{"c":146.9,"h":146.9,"l":146.9,"n":6,"o":146.9,"t":"2026-10-14T10:55:00Z","v":660,"vw":146.9},{"c":145.4246,"h":147.4,"l":145.4246,"n":336,"o":146.98,"t":"2026-10-14T11:00:00Z","v":16148,"vw":145.823514},{"c":146,"h":146.69,"l":145.3101,"n":155,"o":145.94,"t":"2026-10-14T11:05:00Z","v":7679,"vw":145.93005},{"c":145.5,"h":146.5056,"l":145.5,"n":61,"o":146,"t":"2026-10-14T11:10:00Z","v":2000,"vw":145.992395},{"c":146.07,"h":146.07,"l":145.95,"n":61,"o":145.95,"t":"2026-10-14T11:15:00Z","v":1831,"vw":145.966175},{"c":146.18,"h":146.49,"l":145.98,"n":48,"o":146.2,"t":"2026-10-14T11:20:00Z","v":2036,"vw":146.175597},{"c":146.0469,"h":146.2,"l":146.0469,"n":16,"o":146.2,"t":"2026-10-14T11:25:00Z","v":827,"vw":146.149114},{"c":146.15,"h":146.18,"l":146.15,"n":29,"o":146.18,"t":"2026-10-14T11:30:00Z","v":832,"vw":146.154777},{"c":146.15,"h":146.49,"l":146.12,"n":54,"o":146.15,"t":"2026-10-14T11:35:00Z","v":1918,"vw":146.216582},{"c":146.4,"h":146.4,"l":145.9,"n":152,"o":146.15,"t":"2026-10-14T11:40:00Z","v":4803,"vw":146.162121},{"c":146,"h":146.28,"l":145.99,"n":24,"o":146.28,"t":"2026-10-14T11:45:00Z","v":1832,"vw":146.219286},{"c":146.0218,"h":146.05,"l":145.56,"n":25,"o":146.05,"t":"2026-10-14T11:50:00Z","v":1288,"vw":145.707049},{"c":145.952,"h":145.952,"l":145.84,"n":73,"o":145.84,"t":"2026-10-14T11:55:00Z","v":1402,"vw":145.8684},{"c":146.5,"h":146.5,"l":146,"n":209,"o":146,"t":"2026-10-14T12:00:00Z","v":3527,"vw":146.281375},{"c":146.5,"h":146.5,"l":146.5,"n":22,"o":146.5,"t":"2026-10-14T12:05:00Z","v":992,"vw":146.5},{"c":146.56,"h":146.56,"l":146.56,"n":4,"o":146.56,"t":"2026-10-14T12:10:00Z","v":411,"vw":146.56},{"c":146.6214,"h":146.68,"l":146.38,"n":49,"o":146.67,"t":"2026-10-14T12:15:00Z","v":2392,"vw":146.578993},{"c":146.6,"h":146.6,"l":146.1366,"n":88,"o":146.35,"t":"2026-10-14T12:20:00Z","v":2977,"vw":146.484182},{"c":146.5,"h":146.5,"l":146.3323,"n":69,"o":146.3323,"t":"2026-10-14T12:25:00Z","v":1733,"vw":146.452086},{"c":144.352,"h":147.2,"l":143.8,"n":1267,"o":146.5,"t":"2026-10-14T12:30:00Z","v":33327,"vw":144.8912},{"c":144.6,"h":144.99,"l":144.15,"n":454,"o":144.3577,"t":"2026-10-14T12:35:00Z","v":25403,"vw":144.38514},{"c":144.12,"h":144.9296,"l":144.1,"n":272,"o":144.9057,"t":"2026-10-14T12:40:00Z","v":14528,"vw":144.348072},{"c":144,"h":144.82,"l":143.81,"n":263,"o":144.438,"t":"2026-10-14T12:45:00Z","v":8562,"vw":144.323309},{"c":143.73,"h":144.5,"l":143.71,"n":367,"o":144.0724,"t":"2026-10-14T12:50:00Z","v":17209,"vw":143.960988},{"c":143.72,"h":144.3141,"l":143.71,"n":292,"o":143.84,"t":"2026-10-14T12:55:00Z","v":12849,"vw":143.958293},{"c":143.28,"h":143.95,"l":143.13,"n":451,"o":143.78,"t":"2026-10-14T13:00:00Z","v":14255,"vw":143.643394},{"c":143.32,"h":143.93,"l":143,"n":510,"o":143.5,"t":"2026-10-14T13:05:00Z","v":23514,"vw":143.180735},{"c":143.59,"h":143.59,"l":143.04,"n":276,"o":143.13,"t":"2026-10-14T13:10:00Z","v":12383,"vw":143.221602},{"c":143.1622,"h":143.59,"l":143.16,"n":266,"o":143.59,"t":"2026-10-14T13:15:00Z","v":7718,"vw":143.42097},{"c":143.4165,"h":143.7,"l":143,"n":441,"o":143.2991,"t":"2026-10-14T13:20:00Z","v":17546,"vw":143.277955},{"c":143.99,"h":144.5,"l":142.8,"n":568,"o":144,"t":"2026-10-14T13:25:00Z","v":16956,"vw":143.980112},{"c":143.855,"h":144.89,"l":142.56,"n":4226,"o":143.71,"t":"2026-10-14T13:30:00Z","v":343983,"vw":143.900954},{"c":141.6,"h":143.7,"l":141.2557,"n":6323,"o":143.65,"t":"2026-10-14T13:35:00Z","v":353305,"vw":142.381322},{"c":141.375,"h":142.67,"l":140.66,"n":5813,"o":141.7399,"t":"2026-10-14T13:40:00Z","v":447066,"vw":141.340108},{"c":143.28,"h":144.36,"l":141.39,"n":3672,"o":141.51,"t":"2026-10-14T13:45:00Z","v":242979,"vw":143.061869},{"c":142.08,"h":143.32,"l":141.73,"n":2495,"o":143.32,"t":"2026-10-14T13:50:00Z","v":144877,"vw":142.269998},{"c":140.56,"h":142.1813,"l":140.45,"n":3609,"o":142.08,"t":"2026-10-14T13:55:00Z","v":232428,"vw":141.052357},{"c":140.9,"h":141.2,"l":140.3,"n":3281,"o":140.56,"t":"2026-10-14T14:00:00Z","v":163020,"vw":140.686684},{"c":141.13,"h":141.3998,"l":140.575,"n":2521,"o":140.81,"t":"2026-10-14T14:05:00Z","v":112600,"vw":140.934867},{"c":140.21,"h":141.21,"l":139.905,"n":6251,"o":141.15,"t":"2026-10-14T14:10:00Z","v":364434,"vw":140.282906},{"c":141.5268,"h":141.6699,"l":140.2,"n":2861,"o":140.25,"t":"2026-10-14T14:15:00Z","v":190664,"vw":140.811221},{"c":142.485,"h":142.5,"l":141.4,"n":2197,"o":141.415,"t":"2026-10-14T14:20:00Z","v":113544,"vw":141.820718},{"c":141.65,"h":142.73,"l":141.6,"n":2091,"o":142.43,"t":"2026-10-14T14:25:00Z","v":120813,"vw":142.063324},{"c":141.715,"h":141.83,"l":141.2,"n":2017,"o":141.755,"t":"2026-10-14T14:30:00Z","v":121612,"vw":141.472457},{"c":141.91,"h":142.19,"l":141.415,"n":1490,"o":141.78,"t":"2026-10-14T14:35:00Z","v":70902,"vw":141.765872},{"c":145.04,"h":145.78,"l":141.81,"n":4057,"o":141.825,"t":"2026-10-14T14:40:00Z","v":314693,"vw":144.145506},{"c":145.2,"h":146.1803,"l":144.86,"n":3168,"o":145,"t":"2026-10-14T14:45:00Z","v":283200,"vw":145.508058},{"c":145.87,"h":145.9999,"l":144.52,"n":2131,"o":145.11,"t":"2026-10-14T14:50:00Z","v":171663,"vw":145.256969},{"c":147.59,"h":148.26,"l":145.86,"n":3902,"o":145.9,"t":"2026-10-14T14:55:00Z","v":292113,"vw":147.085774},{"c":145.8725,"h":147.68,"l":145.61,"n":1840,"o":147.63,"t":"2026-10-14T15:00:00Z","v":135113,"vw":146.439434},{"c":146.08,"h":146.27,"l":145.41,"n":1395,"o":145.91,"t":"2026-10-14T15:05:00Z","v":95122,"vw":145.857021},{"c":145.4926,"h":146.0616,"l":145.1501,"n":1370,"o":146.04,"t":"2026-10-14T15:10:00Z","v":85029,"vw":145.574622},{"c":144.2841,"h":145.75,"l":144.2841,"n":1483,"o":145.57,"t":"2026-10-14T15:15:00Z","v":76507,"vw":145.175734},{"c":144.7,"h":145.04,"l":143.86,"n":1904,"o":144.27,"t":"2026-10-14T15:20:00Z","v":122645,"vw":144.388504},{"c":144.5101,"h":144.91,"l":144.25,"n":1500,"o":144.69,"t":"2026-10-14T15:25:00Z","v":96332,"vw":144.504786},{"c":144.5275,"h":145.2099,"l":144.52,"n":909,"o":144.6,"t":"2026-10-14T15:30:00Z","v":42654,"vw":144.844809},{"c":143.8101,"h":144.9469,"l":143.68,"n":1600,"o":144.69,"t":"2026-10-14T15:35:00Z","v":113407,"vw":144.149256},{"c":143.75,"h":144.275,"l":143.7029,"n":1617,"o":143.84,"t":"2026-10-14T15:40:00Z","v":96629,"vw":143.889773},{"c":143.31,"h":143.91,"l":143.12,"n":1372,"o":143.805,"t":"2026-10-14T15:45:00Z","v":83658,"vw":143.509615},{"c":144.51,"h":144.54,"l":143.1149,"n":1151,"o":143.38,"t":"2026-10-14T15:50:00Z","v":83519,"vw":143.679349},{"c":142.9151,"h":144.6,"l":142.8,"n":1406,"o":144.45,"t":"2026-10-14T15:55:00Z","v":82488,"vw":143.703168},{"c":142.7,"h":143.26,"l":142.5428,"n":1166,"o":142.915,"t":"2026-10-14T16:00:00Z","v":72051,"vw":142.905545},{"c":142.84,"h":143.19,"l":142.3,"n":1193,"o":142.7333,"t":"2026-10-14T16:05:00Z","v":71737,"vw":142.777118},{"c":142.4,"h":142.89,"l":141.9,"n":1342,"o":142.805,"t":"2026-10-14T16:10:00Z","v":73111,"vw":142.233865},{"c":142.92,"h":142.9299,"l":141.64,"n":2118,"o":142.35,"t":"2026-10-14T16:15:00Z","v":150213,"vw":142.000169},{"c":142.345,"h":143.16,"l":142.2721,"n":1607,"o":142.9,"t":"2026-10-14T16:20:00Z","v":105490,"vw":142.789773},{"c":142.395,"h":142.85,"l":142.31,"n":1024,"o":142.345,"t":"2026-10-14T16:25:00Z","v":61883,"vw":142.556579},{"c":142.6,"h":142.65,"l":141.9,"n":1276,"o":142.395,"t":"2026-10-14T16:30:00Z","v":71712,"vw":142.285261},{"c":143.215,"h":143.5632,"l":142.545,"n":1428,"o":142.65,"t":"2026-10-14T16:35:00Z","v":68844,"vw":142.919977},{"c":143.27,"h":143.36,"l":142.81,"n":1213,"o":143.13,"t":"2026-10-14T16:40:00Z","v":49371,"vw":143.117904},{"c":143.06,"h":143.32,"l":142.9,"n":1034,"o":143.195,"t":"2026-10-14T16:45:00Z","v":53918,"vw":143.097048},{"c":142.93,"h":143.1251,"l":142.57,"n":970,"o":142.98,"t":"2026-10-14T16:50:00Z","v":55896,"vw":142.87531},{"c":143.145,"h":143.46,"l":142.995,"n":1091,"o":143.02,"t":"2026-10-14T16:55:00Z","v":61047,"vw":143.196772},{"c":142.94,"h":143.27,"l":142.88,"n":1022,"o":143.145,"t":"2026-10-14T17:00:00Z","v":52405,"vw":143.057402},{"c":142.97,"h":143.15,"l":142.51,"n":1019,"o":142.94,"t":"2026-10-14T17:05:00Z","v":75630,"vw":142.716},{"c":142.945,"h":143.25,"l":142.85,"n":883,"o":143.08,"t":"2026-10-14T17:10:00Z","v":42549,"vw":143.07561},{"c":142.83,"h":143.07,"l":142.6,"n":788,"o":142.945,"t":"2026-10-14T17:15:00Z","v":46043,"vw":142.846386},{"c":142.4657,"h":143,"l":142.2103,"n":995,"o":142.92,"t":"2026-10-14T17:20:00Z","v":47449,"vw":142.560545},{"c":142.0999,"h":142.49,"l":141.71,"n":1416,"o":142.4,"t":"2026-10-14T17:25:00Z","v":75861,"vw":141.94306},{"c":141.365,"h":142.02,"l":141.25,"n":1711,"o":141.93,"t":"2026-10-14T17:30:00Z","v":105244,"vw":141.559019},{"c":141.505,"h":141.58,"l":141.22,"n":1183,"o":141.365,"t":"2026-10-14T17:35:00Z","v":82887,"vw":141.384127},{"c":141.82,"h":142.01,"l":141.21,"n":1251,"o":141.485,"t":"2026-10-14T17:40:00Z","v":67614,"vw":141.545271},{"c":142.25,"h":142.4,"l":141.56,"n":1516,"o":141.8175,"t":"2026-10-14T17:45:00Z","v":112415,"vw":141.968609},{"c":141.96,"h":142.32,"l":141.76,"n":1093,"o":142.19,"t":"2026-10-14T17:50:00Z","v":68711,"vw":142.061187},{"c":141.58,"h":142,"l":141.29,"n":1132,"o":141.95,"t":"2026-10-14T17:55:00Z","v":75263,"vw":141.618073},{"c":141.9,"h":142.14,"l":141.15,"n":1375,"o":141.54,"t":"2026-10-14T18:00:00Z","v":90973,"vw":141.482182},{"c":141.895,"h":142.315,"l":141.74,"n":1531,"o":141.99,"t":"2026-10-14T18:05:00Z","v":96750,"vw":142.061175},{"c":142.705,"h":142.82,"l":141.81,"n":1283,"o":141.88,"t":"2026-10-14T18:10:00Z","v":86522,"vw":142.140529},{"c":142.445,"h":142.75,"l":142.36,"n":1162,"o":142.66,"t":"2026-10-14T18:15:00Z","v":66436,"vw":142.542482},{"c":142.09,"h":142.5,"l":141.84,"n":971,"o":142.45,"t":"2026-10-14T18:20:00Z","v":45227,"vw":142.208442},{"c":141.7202,"h":142.0799,"l":141.72,"n":916,"o":142,"t":"2026-10-14T18:25:00Z","v":42818,"vw":141.879519},{"c":141.95,"h":142.0399,"l":141.63,"n":915,"o":141.72,"t":"2026-10-14T18:30:00Z","v":55618,"vw":141.809642},{"c":141.79,"h":142.2,"l":141.68,"n":978,"o":141.95,"t":"2026-10-14T18:35:00Z","v":52533,"vw":141.935445},{"c":141.54,"h":141.93,"l":141.5,"n":1041,"o":141.81,"t":"2026-10-14T18:40:00Z","v":59587,"vw":141.714028},{"c":141.9999,"h":142.005,"l":141.5,"n":993,"o":141.585,"t":"2026-10-14T18:45:00Z","v":48545,"vw":141.737012},{"c":141.81,"h":142,"l":141.59,"n":1054,"o":142,"t":"2026-10-14T18:50:00Z","v":42735,"vw":141.803182},{"c":142.255,"h":142.37,"l":141.75,"n":896,"o":141.85,"t":"2026-10-14T18:55:00Z","v":52720,"vw":142.070645},{"c":140.885,"h":142.32,"l":140.77,"n":2759,"o":142.22,"t":"2026-10-14T19:00:00Z","v":150428,"vw":141.333903},{"c":141.565,"h":141.61,"l":140.81,"n":1296,"o":140.99,"t":"2026-10-14T19:05:00Z","v":74133,"vw":141.081451},{"c":141.665,"h":142,"l":141.5,"n":1348,"o":141.57,"t":"2026-10-14T19:10:00Z","v":80721,"vw":141.739821},{"c":142.7,"h":142.7,"l":141.3206,"n":1704,"o":141.65,"t":"2026-10-14T19:15:00Z","v":107505,"vw":141.80153},{"c":143.36,"h":143.57,"l":142.5523,"n":1898,"o":142.8278,"t":"2026-10-14T19:20:00Z","v":147523,"vw":143.054305},{"c":142.625,"h":143.56,"l":142.2406,"n":1789,"o":143.36,"t":"2026-10-14T19:25:00Z","v":133815,"vw":142.948776},{"c":142.86,"h":143,"l":142.34,"n":1793,"o":142.64,"t":"2026-10-14T19:30:00Z","v":101472,"vw":142.762669},{"c":142.295,"h":143.01,"l":141.74,"n":2728,"o":142.86,"t":"2026-10-14T19:35:00Z","v":176386,"vw":142.402191},{"c":142.82,"h":142.84,"l":141.91,"n":2001,"o":142.23,"t":"2026-10-14T19:40:00Z","v":111602,"vw":142.235664},{"c":141.77,"h":143.05,"l":141.77,"n":2753,"o":142.92,"t":"2026-10-14T19:45:00Z","v":185625,"vw":142.290799},{"c":141.615,"h":142.02,"l":141.55,"n":3617,"o":141.77,"t":"2026-10-14T19:50:00Z","v":239713,"vw":141.757755},{"c":141.49,"h":141.85,"l":141.23,"n":8070,"o":141.62,"t":"2026-10-14T19:55:00Z","v":608742,"vw":141.528477},{"c":141.24,"h":141.7,"l":141.1,"n":219,"o":141.1,"t":"2026-10-14T20:00:00Z","v":848626,"vw":141.481751},{"c":140.77,"h":141.5611,"l":140.77,"n":309,"o":141.3,"t":"2026-10-14T20:05:00Z","v":21043,"vw":140.872393},{"c":141.18,"h":141.8,"l":140.61,"n":184,"o":140.61,"t":"2026-10-14T20:10:00Z","v":7600,"vw":140.795866},{"c":141.1,"h":141.5,"l":141.1,"n":49,"o":141.5,"t":"2026-10-14T20:15:00Z","v":2897,"vw":141.240863},{"c":141.24,"h":141.24,"l":140.98,"n":108,"o":141.12,"t":"2026-10-14T20:20:00Z","v":2628,"vw":141.073432},{"c":141,"h":141.3,"l":141,"n":37,"o":141.1,"t":"2026-10-14T20:25:00Z","v":1127,"vw":141.130952},{"c":140.98,"h":141.14,"l":140.8,"n":65,"o":141.1,"t":"2026-10-14T20:30:00Z","v":3784,"vw":141.023651},{"c":141,"h":141.2,"l":140.8,"n":20,"o":141,"t":"2026-10-14T20:35:00Z","v":774,"vw":140.962963},{"c":141.37,"h":141.37,"l":141.32,"n":30,"o":141.37,"t":"2026-10-14T20:40:00Z","v":4699,"vw":141.368816},{"c":141,"h":141.2812,"l":140.9,"n":92,"o":141.2812,"t":"2026-10-14T20:45:00Z","v":3056,"vw":141.165184},{"c":141,"h":141,"l":140.85,"n":53,"o":140.87,"t":"2026-10-14T20:50:00Z","v":127356,"vw":140.95601},{"c":141.1408,"h":141.2,"l":141,"n":42,"o":141.01,"t":"2026-10-14T20:55:00Z","v":1196,"vw":141.086293},{"c":140.9,"h":141.18,"l":140.8992,"n":86,"o":140.9,"t":"2026-10-14T21:00:00Z","v":4548,"vw":140.941567},{"c":140.99,"h":141,"l":140.99,"n":11,"o":141,"t":"2026-10-14T21:05:00Z","v":3162,"vw":140.997671},{"c":141.33,"h":141.33,"l":141.33,"n":21,"o":141.33,"t":"2026-10-14T21:10:00Z","v":483,"vw":141.33},{"c":141.13,"h":141.13,"l":140.95,"n":21,"o":140.95,"t":"2026-10-14T21:15:00Z","v":574,"vw":141.07},{"c":141.166,"h":141.27,"l":141.01,"n":31,"o":141.27,"t":"2026-10-14T21:20:00Z","v":1574,"vw":141.124706},{"c":140.5,"h":140.9,"l":140.5,"n":48,"o":140.9,"t":"2026-10-14T21:25:00Z","v":5253,"vw":140.74},{"c":140.6,"h":140.6,"l":140.6,"n":31,"o":140.6,"t":"2026-10-14T21:30:00Z","v":2166,"vw":140.6},{"c":140.79,"h":140.79,"l":140.5,"n":80,"o":140.5,"t":"2026-10-14T21:35:00Z","v":3361,"vw":140.591325},{"c":140.558,"h":140.79,"l":140.5,"n":42,"o":140.69,"t":"2026-10-14T21:40:00Z","v":3372,"vw":140.533223},{"c":140.55,"h":140.55,"l":140.36,"n":132,"o":140.5,"t":"2026-10-14T21:45:00Z","v":2492,"vw":140.475576},{"c":140.2,"h":140.23,"l":140.1,"n":22,"o":140.23,"t":"2026-10-14T21:50:00Z","v":948,"vw":140.175327},{"c":140,"h":140.65,"l":140,"n":667,"o":140.1,"t":"2026-10-14T21:55:00Z","v":19417,"vw":140.110865},{"c":140.37,"h":140.38,"l":139.6465,"n":339,"o":140,"t":"2026-10-14T22:00:00Z","v":9515,"vw":139.983941},{"c":139.7621,"h":140.38,"l":139.7621,"n":172,"o":140.38,"t":"2026-10-14T22:05:00Z","v":10720,"vw":140.102973},{"c":136.379,"h":139.6,"l":135.8,"n":2395,"o":139.6,"t":"2026-10-14T22:10:00Z","v":72017,"vw":137.18843},{"c":137.3458,"h":138.96,"l":136.8,"n":246,"o":136.8,"t":"2026-10-14T22:15:00Z","v":20165,"vw":137.82367},{"c":137.53,"h":138.58,"l":137.46,"n":314,"o":137.96,"t":"2026-10-14T22:20:00Z","v":9200,"vw":138.046298},{"c":138.4987,"h":139,"l":137.68,"n":291,"o":137.99,"t":"2026-10-14T22:25:00Z","v":9842,"vw":138.262313},{"c":138.06,"h":138.4,"l":137.55,"n":162,"o":138.276,"t":"2026-10-14T22:30:00Z","v":3192,"vw":138.194651},{"c":138.07,"h":138.38,"l":137.77,"n":162,"o":138.05,"t":"2026-10-14T22:35:00Z","v":4329,"vw":138.197436},{"c":138.4,"h":138.4,"l":137.62,"n":154,"o":137.62,"t":"2026-10-14T22:40:00Z","v":4173,"vw":137.943286},{"c":138,"h":138.7,"l":138,"n":59,"o":138.68,"t":"2026-10-14T22:45:00Z","v":1687,"vw":138.459187},{"c":139,"h":139.2,"l":138.88,"n":134,"o":139,"t":"2026-10-14T22:50:00Z","v":4469,"vw":138.979051},{"c":139.2,"h":139.2,"l":138.52,"n":166,"o":139,"t":"2026-10-14T22:55:00Z","v":10839,"vw":138.956219},{"c":138.76,"h":139.3,"l":138.6,"n":97,"o":138.6,"t":"2026-10-14T23:00:00Z","v":1762,"vw":138.97747},{"c":138.81,"h":139.3,"l":138.7922,"n":88,"o":139,"t":"2026-10-14T23:05:00Z","v":2051,"vw":138.989927},{"c":138.47,"h":139.3,"l":138.47,"n":107,"o":139.3,"t":"2026-10-14T23:10:00Z","v":3561,"vw":138.787215},{"c":138,"h":138.57,"l":137.8,"n":149,"o":138.2,"t":"2026-10-14T23:15:00Z","v":4513,"vw":138.279112},{"c":137.97,"h":138.01,"l":137.62,"n":171,"o":138,"t":"2026-10-14T23:20:00Z","v":3720,"vw":137.862683},{"c":137.65,"h":137.99,"l":137.64,"n":87,"o":137.7,"t":"2026-10-14T23:25:00Z","v":3086,"vw":137.847894},{"c":137.9999,"h":138,"l":137.65,"n":114,"o":138,"t":"2026-10-14T23:30:00Z","v":2067,"vw":137.818457},{"c":137.4225,"h":137.75,"l":137,"n":274,"o":137.75,"t":"2026-10-14T23:35:00Z","v":6470,"vw":137.532856},{"c":137.06,"h":137.5,"l":136.5,"n":297,"o":137.5,"t":"2026-10-14T23:40:00Z","v":11355,"vw":136.932345},{"c":136.65,"h":137.4427,"l":136.5,"n":217,"o":136.58,"t":"2026-10-14T23:45:00Z","v":5557,"vw":136.924649},{"c":136.41,"h":137.23,"l":136.38,"n":274,"o":136.71,"t":"2026-10-14T23:50:00Z","v":11563,"vw":136.539343},{"c":136.36,"h":137,"l":136.35,"n":259,"o":136.45,"t":"2026-10-14T23:55:00Z","v":22385,"vw":136.405915},{"c":135.85,"h":139.19,"l":135.85,"n":2631,"o":136.7503,"t":"2026-10-15T08:00:00Z","v":53241,"vw":137.541027},{"c":135.41,"h":137.11,"l":135.41,"n":489,"o":135.62,"t":"2026-10-15T08:05:00Z","v":7767,"vw":135.78001},{"c":135.72,"h":135.75,"l":135.32,"n":65,"o":135.33,"t":"2026-10-15T08:10:00Z","v":2004,"vw":135.559167},{"c":135.3,"h":135.65,"l":135.3,"n":72,"o":135.65,"t":"2026-10-15T08:15:00Z","v":1715,"vw":135.400102},{"c":136,"h":136,"l":135.52,"n":51,"o":135.9992,"t":"2026-10-15T08:20:00Z","v":6798,"vw":135.982911},{"c":136.65,"h":136.65,"l":136.65,"n":7,"o":136.65,"t":"2026-10-15T08:25:00Z","v":206,"vw":136.65},{"c":136.15,"h":136.3,"l":136.15,"n":71,"o":136.15,"t":"2026-10-15T08:30:00Z","v":1720,"vw":136.169313},{"c":136.39,"h":136.39,"l":136.1,"n":39,"o":136.1,"t":"2026-10-15T08:35:00Z","v":1416,"vw":136.360086},{"c":135.68,"h":136.03,"l":135.68,"n":57,"o":136.02,"t":"2026-10-15T08:40:00Z","v":4659,"vw":135.979561},{"c":136.46,"h":136.46,"l":136.05,"n":31,"o":136.05,"t":"2026-10-15T08:45:00Z","v":528,"vw":136.255},{"c":136.6,"h":136.6,"l":136.6,"n":30,"o":136.6,"t":"2026-10-15T08:50:00Z","v":497,"vw":136.6},{"c":136.37,"h":136.7,"l":136.37,"n":49,"o":136.7,"t":"2026-10-15T08:55:00Z","v":1124,"vw":136.504},{"c":136.21,"h":136.8,"l":136.21,"n":126,"o":136.55,"t":"2026-10-15T09:00:00Z","v":3243,"vw":136.582738},{"c":136.7,"h":136.7,"l":136.7,"n":13,"o":136.7,"t":"2026-10-15T09:05:00Z","v":189,"vw":136.7},{"c":137.2,"h":137.34,"l":136.74,"n":103,"o":136.74,"t":"2026-10-15T09:10:00Z","v":1677,"vw":137.119336},{"c":136.52,"h":137,"l":136.52,"n":62,"o":137,"t":"2026-10-15T09:15:00Z","v":1442,"vw":136.692},{"c":136.81,"h":136.81,"l":136.68,"n":28,"o":136.68,"t":"2026-10-15T09:30:00Z","v":785,"vw":136.712995},{"c":136.55,"h":136.55,"l":136.55,"n":33,"o":136.55,"t":"2026-10-15T09:35:00Z","v":287,"vw":136.55},{"c":136.8,"h":136.8,"l":136.6,"n":25,"o":136.6,"t":"2026-10-15T09:40:00Z","v":1271,"vw":136.778253},{"c":136.5,"h":136.65,"l":136.5,"n":10,"o":136.65,"t":"2026-10-15T09:45:00Z","v":369,"vw":136.596809},{"c":136.68,"h":136.68,"l":136.68,"n":27,"o":136.68,"t":"2026-10-15T09:55:00Z","v":439,"vw":136.68},{"c":136.6,"h":136.6,"l":136.6,"n":3,"o":136.6,"t":"2026-10-15T10:00:00Z","v":117,"vw":136.6},{"c":136.39,"h":136.4,"l":136.39,"n":11,"o":136.4,"t":"2026-10-15T10:10:00Z","v":408,"vw":136.395},{"c":136.6,"h":136.6,"l":136.37,"n":56,"o":136.37,"t":"2026-10-15T10:25:00Z","v":1405,"vw":136.47},{"c":136.12,"h":136.12,"l":136.12,"n":2,"o":136.12,"t":"2026-10-15T10:35:00Z","v":152,"vw":136.12},{"c":136.3072,"h":136.3072,"l":136.26,"n":67,"o":136.26,"t":"2026-10-15T10:40:00Z","v":1887,"vw":136.293714},{"c":135.97,"h":136.05,"l":135.91,"n":155,"o":136.05,"t":"2026-10-15T10:45:00Z","v":2977,"vw":135.994901},{"c":135.71,"h":135.81,"l":135.7,"n":99,"o":135.71,"t":"2026-10-15T10:50:00Z","v":1829,"vw":135.71251},{"c":135.7,"h":135.7,"l":135.5509,"n":41,"o":135.5509,"t":"2026-10-15T10:55:00Z","v":856,"vw":135.610133},{"c":134.75,"h":135.9303,"l":134.6,"n":814,"o":135.93,"t":"2026-10-15T11:00:00Z","v":27279,"vw":135.427341},{"c":135.2779,"h":135.7605,"l":134.6604,"n":271,"o":134.75,"t":"2026-10-15T11:05:00Z","v":15052,"vw":134.963055},{"c":136,"h":136,"l":135.55,"n":129,"o":135.7624,"t":"2026-10-15T11:10:00Z","v":5553,"vw":135.838683},{"c":135.85,"h":135.85,"l":135.31,"n":82,"o":135.8,"t":"2026-10-15T11:15:00Z","v":4442,"vw":135.789318},{"c":135.64,"h":135.8,"l":135.4476,"n":29,"o":135.8,"t":"2026-10-15T11:20:00Z","v":1283,"vw":135.51989},{"c":136.6,"h":136.6,"l":135.6718,"n":143,"o":135.808,"t":"2026-10-15T11:25:00Z","v":4373,"vw":136.106809},{"c":136.5,"h":136.5,"l":135.7498,"n":129,"o":135.7498,"t":"2026-10-15T11:30:00Z","v":1591,"vw":136.205798},{"c":136.8,"h":137.09,"l":136.23,"n":202,"o":136.23,"t":"2026-10-15T11:35:00Z","v":8041,"vw":136.862082},{"c":137.1,"h":137.1,"l":136.8,"n":99,"o":137.05,"t":"2026-10-15T11:40:00Z","v":4815,"vw":137.014217},{"c":136.8,"h":137.1,"l":136.75,"n":234,"o":136.76,"t":"2026-10-15T11:45:00Z","v":5680,"vw":136.895439},{"c":136.93,"h":136.93,"l":136.8,"n":72,"o":136.8,"t":"2026-10-15T11:50:00Z","v":1268,"vw":136.83},{"c":136.3662,"h":137,"l":136.25,"n":182,"o":136.99,"t":"2026-10-15T11:55:00Z","v":5989,"vw":136.607992},{"c":136.6,"h":136.6,"l":136.16,"n":133,"o":136.25,"t":"2026-10-15T12:00:00Z","v":12842,"vw":136.489263},{"c":136.4,"h":137,"l":136.1996,"n":34,"o":136.1996,"t":"2026-10-15T12:05:00Z","v":1895,"vw":136.769201},{"c":135.8609,"h":136.25,"l":135.8609,"n":187,"o":136.25,"t":"2026-10-15T12:10:00Z","v":5616,"vw":136.005094},{"c":136.3076,"h":136.3076,"l":136,"n":120,"o":136.25,"t":"2026-10-15T12:15:00Z","v":2855,"vw":136.193327},{"c":136.5,"h":136.5,"l":135.77,"n":145,"o":136,"t":"2026-10-15T12:20:00Z","v":11211,"vw":136.003906},{"c":137.1661,"h":138.36,"l":136.4,"n":775,"o":136.99,"t":"2026-10-15T12:25:00Z","v":25426,"vw":137.573209},{"c":137,"h":137.5,"l":136,"n":310,"o":137.43,"t":"2026-10-15T12:30:00Z","v":9016,"vw":136.907038},{"c":137.32,"h":137.32,"l":136,"n":312,"o":136.75,"t":"2026-10-15T12:35:00Z","v":9875,"vw":136.535152},{"c":137.37,"h":137.77,"l":136.7,"n":301,"o":137.35,"t":"2026-10-15T12:40:00Z","v":10253,"vw":137.267153},{"c":136.7,"h":137.524,"l":136.7,"n":74,"o":137.09,"t":"2026-10-15T12:45:00Z","v":1524,"vw":137.082167},{"c":136.5,"h":137.35,"l":136.5,"n":210,"o":136.838,"t":"2026-10-15T12:50:00Z","v":12047,"vw":136.71724},{"c":136.5,"h":136.69,"l":136.11,"n":140,"o":136.39,"t":"2026-10-15T12:55:00Z","v":3894,"vw":136.417315},{"c":136.77,"h":137,"l":136.1,"n":144,"o":136.5,"t":"2026-10-15T13:00:00Z","v":4210,"vw":136.591344},{"c":136.5,"h":136.77,"l":136.5,"n":67,"o":136.7,"t":"2026-10-15T13:05:00Z","v":2009,"vw":136.6288},{"c":136.94,"h":136.94,"l":136.2007,"n":162,"o":136.3,"t":"2026-10-15T13:10:00Z","v":4509,"vw":136.5622},{"c":136.55,"h":137.1,"l":136.5,"n":251,"o":137.1,"t":"2026-10-15T13:15:00Z","v":5426,"vw":136.622095},{"c":136.56,"h":136.75,"l":136.5,"n":159,"o":136.57,"t":"2026-10-15T13:20:00Z","v":6839,"vw":136.60733},{"c":136.89,"h":137.98,"l":136.35,"n":472,"o":137.294,"t":"2026-10-15T13:25:00Z","v":9650,"vw":137.202173},{"c":135.96,"h":137.85,"l":135.25,"n":6399,"o":136.79,"t":"2026-10-15T13:30:00Z","v":404262,"vw":136.582102},{"c":137.15,"h":137.24,"l":134.65,"n":5707,"o":135.7021,"t":"2026-10-15T13:35:00Z","v":372017,"vw":135.633588},{"c":137.8996,"h":138.74,"l":136.21,"n":3438,"o":137.196326,"t":"2026-10-15T13:40:00Z","v":302202,"vw":137.359337},{"c":136.815,"h":138.54,"l":136.75,"n":2785,"o":138.1488,"t":"2026-10-15T13:45:00Z","v":228237,"vw":137.319149},{"c":134.51,"h":137.11,"l":134.4,"n":4261,"o":136.9106,"t":"2026-10-15T13:50:00Z","v":227127,"vw":135.543444},{"c":135.76,"h":135.85,"l":133.88,"n":4497,"o":134.51,"t":"2026-10-15T13:55:00Z","v":229590,"vw":134.444061},{"c":137.53,"h":138.17,"l":135.36,"n":2605,"o":135.8545,"t":"2026-10-15T14:00:00Z","v":180498,"vw":136.636448},{"c":137.51,"h":137.77,"l":136.65,"n":2098,"o":137.53,"t":"2026-10-15T14:05:00Z","v":130559,"vw":137.153612},{"c":136.9575,"h":139.3329,"l":136.827,"n":2829,"o":137.535,"t":"2026-10-15T14:10:00Z","v":227915,"vw":138.182139},{"c":137.67,"h":137.77,"l":136.64,"n":1330,"o":137.16,"t":"2026-10-15T14:15:00Z","v":50896,"vw":137.261617},{"c":137.33,"h":138.3397,"l":137.13,"n":1617,"o":137.74,"t":"2026-10-15T14:20:00Z","v":68993,"vw":137.712921},{"c":137.46,"h":137.76,"l":136.92,"n":1425,"o":137.2606,"t":"2026-10-15T14:25:00Z","v":55500,"vw":137.380781},{"c":137.95,"h":138.04,"l":136.875,"n":1537,"o":137.41,"t":"2026-10-15T14:30:00Z","v":86575,"vw":137.500703},{"c":138.95,"h":138.95,"l":137.5,"n":1525,"o":138.08,"t":"2026-10-15T14:35:00Z","v":77018,"vw":138.234957},{"c":141,"h":141,"l":138.76,"n":2721,"o":138.91,"t":"2026-10-15T14:40:00Z","v":188328,"vw":139.925292},{"c":140.245,"h":141.265,"l":140.05,"n":2257,"o":140.95,"t":"2026-10-15T14:45:00Z","v":171670,"vw":140.811721},{"c":139.615,"h":141.02,"l":139.1301,"n":2324,"o":140.11,"t":"2026-10-15T14:50:00Z","v":218469,"vw":140.284711},{"c":140.685,"h":141.03,"l":139.46,"n":2004,"o":139.62,"t":"2026-10-15T14:55:00Z","v":108427,"vw":140.401019},{"c":139.82,"h":140.69,"l":139.55,"n":1848,"o":140.685,"t":"2026-10-15T15:00:00Z","v":92631,"vw":140.036263},{"c":140.25,"h":140.25,"l":139.26,"n":1626,"o":139.915,"t":"2026-10-15T15:05:00Z","v":88761,"vw":139.780747},{"c":140.78,"h":141,"l":139.785,"n":1251,"o":140.245,"t":"2026-10-15T15:10:00Z","v":52746,"vw":140.450663},{"c":140.81,"h":141.4,"l":140.1,"n":1688,"o":140.91,"t":"2026-10-15T15:15:00Z","v":100866,"vw":140.821759},{"c":140.69,"h":141.48,"l":140.433,"n":1741,"o":140.77,"t":"2026-10-15T15:20:00Z","v":100329,"vw":140.905287},{"c":139.925,"h":140.85,"l":139.74,"n":1431,"o":140.55,"t":"2026-10-15T15:25:00Z","v":65182,"vw":140.218895},{"c":139.6981,"h":140.22,"l":138.7335,"n":1639,"o":139.97,"t":"2026-10-15T15:30:00Z","v":107292,"vw":139.32271},{"c":139.69,"h":140.13,"l":139.49,"n":987,"o":139.72,"t":"2026-10-15T15:35:00Z","v":42563,"vw":139.884816},{"c":139.86,"h":140.015,"l":139.63,"n":860,"o":139.8,"t":"2026-10-15T15:40:00Z","v":35820,"vw":139.822983},{"c":140.085,"h":140.12,"l":139.38,"n":1127,"o":139.74,"t":"2026-10-15T15:45:00Z","v":53349,"vw":139.681189},{"c":139.7213,"h":140.47,"l":139.53,"n":902,"o":140.01,"t":"2026-10-15T15:50:00Z","v":45222,"vw":140.135498},{"c":140,"h":140.14,"l":139.3101,"n":901,"o":139.66,"t":"2026-10-15T15:55:00Z","v":37184,"vw":139.702202},{"c":139.4,"h":140.1199,"l":139.2201,"n":1034,"o":139.77,"t":"2026-10-15T16:00:00Z","v":39000,"vw":139.730965},{"c":139.28,"h":139.59,"l":139.1,"n":973,"o":139.31,"t":"2026-10-15T16:05:00Z","v":47893,"vw":139.317882},{"c":138.995,"h":139.28,"l":138.73,"n":1078,"o":139.14,"t":"2026-10-15T16:10:00Z","v":60342,"vw":139.004002},{"c":138.8,"h":139.31,"l":138.64,"n":885,"o":138.89,"t":"2026-10-15T16:15:00Z","v":38870,"vw":138.892524},{"c":139.125,"h":139.25,"l":138.7,"n":869,"o":138.71,"t":"2026-10-15T16:20:00Z","v":58942,"vw":138.982672},{"c":138.375,"h":139.1699,"l":138.11,"n":1391,"o":139.07,"t":"2026-10-15T16:25:00Z","v":106127,"vw":138.483488},{"c":138.69,"h":138.69,"l":138.29,"n":812,"o":138.45,"t":"2026-10-15T16:30:00Z","v":43888,"vw":138.506817},{"c":138.42,"h":139.0481,"l":138.415,"n":1010,"o":138.63,"t":"2026-10-15T16:35:00Z","v":67733,"vw":138.732676},{"c":138.5221,"h":138.7256,"l":138.27,"n":775,"o":138.4,"t":"2026-10-15T16:40:00Z","v":34985,"vw":138.43843},{"c":138.62,"h":138.8539,"l":138.4401,"n":644,"o":138.72,"t":"2026-10-15T16:45:00Z","v":38697,"vw":138.67849},{"c":137.945,"h":138.625,"l":137.91,"n":1313,"o":138.625,"t":"2026-10-15T16:50:00Z","v":67792,"vw":138.150088},{"c":138.97,"h":139.2,"l":137.86,"n":1425,"o":138.0143,"t":"2026-10-15T16:55:00Z","v":130487,"vw":138.466032},{"c":138.96,"h":139.14,"l":138.59,"n":931,"o":138.8818,"t":"2026-10-15T17:00:00Z","v":62928,"vw":138.878008},{"c":139.49,"h":139.49,"l":138.75,"n":949,"o":138.89,"t":"2026-10-15T17:05:00Z","v":51350,"vw":139.090738},{"c":139.66,"h":139.87,"l":139.3347,"n":1134,"o":139.48,"t":"2026-10-15T17:10:00Z","v":79773,"vw":139.658184},{"c":139.485,"h":139.96,"l":139.4,"n":854,"o":139.6991,"t":"2026-10-15T17:15:00Z","v":49090,"vw":139.738207},{"c":139.05,"h":139.58,"l":139.01,"n":810,"o":139.48,"t":"2026-10-15T17:20:00Z","v":39659,"vw":139.316679},{"c":139.155,"h":139.315,"l":138.64,"n":1236,"o":139.05,"t":"2026-10-15T17:25:00Z","v":106345,"vw":138.946199},{"c":139.395,"h":139.82,"l":139.04,"n":904,"o":139.15,"t":"2026-10-15T17:30:00Z","v":60248,"vw":139.388971},{"c":139.095,"h":139.79,"l":139,"n":1486,"o":139.395,"t":"2026-10-15T17:35:00Z","v":96789,"vw":139.424048},{"c":139.6843,"h":140.06,"l":139.1,"n":957,"o":139.1,"t":"2026-10-15T17:40:00Z","v":55685,"vw":139.743712},{"c":139.39,"h":139.9111,"l":139.2869,"n":797,"o":139.74,"t":"2026-10-15T17:45:00Z","v":44674,"vw":139.617589},{"c":138.94,"h":139.39,"l":138.94,"n":948,"o":139.31,"t":"2026-10-15T17:50:00Z","v":41323,"vw":139.184152},{"c":139.175,"h":139.48,"l":138.875,"n":830,"o":139,"t":"2026-10-15T17:55:00Z","v":45840,"vw":139.172495},{"c":138.5664,"h":139.24,"l":138.5664,"n":982,"o":139.24,"t":"2026-10-15T18:00:00Z","v":61791,"vw":138.973867},{"c":138.14,"h":138.82,"l":137.8,"n":1144,"o":138.67,"t":"2026-10-15T18:05:00Z","v":61465,"vw":138.268367},{"c":137.82,"h":138.18,"l":137.7,"n":887,"o":138.15,"t":"2026-10-15T18:10:00Z","v":40296,"vw":137.904574},{"c":138.2,"h":138.2,"l":137.8,"n":916,"o":137.84,"t":"2026-10-15T18:15:00Z","v":52151,"vw":138.022814},{"c":138.07,"h":138.22,"l":137.76,"n":797,"o":138.14,"t":"2026-10-15T18:20:00Z","v":41746,"vw":137.997711},{"c":138.14,"h":138.225,"l":137.7,"n":856,"o":138.12,"t":"2026-10-15T18:25:00Z","v":40018,"vw":137.949393},{"c":138.145,"h":138.2399,"l":137.945,"n":814,"o":138.14,"t":"2026-10-15T18:30:00Z","v":31627,"vw":138.086142},{"c":138.185,"h":138.3,"l":138,"n":818,"o":138.21,"t":"2026-10-15T18:35:00Z","v":42862,"vw":138.154081},{"c":137.76,"h":138.21,"l":137.7,"n":1716,"o":138.13,"t":"2026-10-15T18:40:00Z","v":141140,"vw":137.936389},{"c":138.09,"h":138.32,"l":137.7,"n":1307,"o":137.815,"t":"2026-10-15T18:45:00Z","v":87610,"vw":137.845311},{"c":138.49,"h":138.49,"l":138.1026,"n":733,"o":138.15,"t":"2026-10-15T18:50:00Z","v":37411,"vw":138.326313},{"c":138.885,"h":138.96,"l":138.505,"n":1009,"o":138.52,"t":"2026-10-15T18:55:00Z","v":58231,"vw":138.726646},{"c":138.85,"h":139.4,"l":138.72,"n":1122,"o":138.885,"t":"2026-10-15T19:00:00Z","v":53390,"vw":139.066449},{"c":139.38,"h":139.42,"l":138.81,"n":1686,"o":138.845,"t":"2026-10-15T19:05:00Z","v":152842,"vw":139.12269},{"c":140.37,"h":140.39,"l":139.35,"n":1218,"o":139.39,"t":"2026-10-15T19:10:00Z","v":78528,"vw":139.894013},{"c":140.54,"h":140.72,"l":140.19,"n":1594,"o":140.43,"t":"2026-10-15T19:15:00Z","v":107102,"vw":140.497168},{"c":140.62,"h":140.87,"l":140.3508,"n":1658,"o":140.53,"t":"2026-10-15T19:20:00Z","v":85503,"vw":140.606352},{"c":140.635,"h":140.79,"l":140.45,"n":1347,"o":140.6847,"t":"2026-10-15T19:25:00Z","v":81128,"vw":140.627763},{"c":140.89,"h":141.09,"l":140.17,"n":1546,"o":140.52,"t":"2026-10-15T19:30:00Z","v":77230,"vw":140.623658},{"c":141.625,"h":141.7,"l":140.75,"n":1492,"o":140.89,"t":"2026-10-15T19:35:00Z","v":82735,"vw":141.335272},{"c":141.485,"h":141.89,"l":141.24,"n":1811,"o":141.53,"t":"2026-10-15T19:40:00Z","v":106881,"vw":141.54777},{"c":141.92,"h":142.2,"l":141.4,"n":2021,"o":141.46,"t":"2026-10-15T19:45:00Z","v":132596,"vw":141.83248},{"c":142,"h":142.01,"l":141.24,"n":2941,"o":141.89,"t":"2026-10-15T19:50:00Z","v":175179,"vw":141.673881},{"c":142.16,"h":142.44,"l":141.72,"n":6224,"o":141.9,"t":"2026-10-15T19:55:00Z","v":436846,"vw":142.101187},{"c":143,"h":143.5,"l":142.17,"n":345,"o":142.17,"t":"2026-10-15T20:00:00Z","v":589176,"vw":142.181276},{"c":142.55,"h":142.7,"l":142.24,"n":70,"o":142.24,"t":"2026-10-15T20:05:00Z","v":2587,"vw":142.501546},{"c":142.66,"h":142.66,"l":142,"n":105,"o":142.5,"t":"2026-10-15T20:10:00Z","v":5492,"vw":142.410602},{"c":142.21,"h":142.66,"l":142.2037,"n":31,"o":142.66,"t":"2026-10-15T20:15:00Z","v":1313,"vw":142.338912},{"c":142.3,"h":142.3,"l":142.0598,"n":47,"o":142.15,"t":"2026-10-15T20:20:00Z","v":1532,"vw":142.23776},{"c":142.69,"h":142.69,"l":142.41,"n":23,"o":142.43,"t":"2026-10-15T20:25:00Z","v":821,"vw":142.526},{"c":142.6632,"h":142.6733,"l":142.4,"n":26,"o":142.4579,"t":"2026-10-15T20:30:00Z","v":3598,"vw":142.503715},{"c":142.6,"h":142.89,"l":142.5,"n":87,"o":142.6606,"t":"2026-10-15T20:35:00Z","v":5639,"vw":142.675661},{"c":142.3,"h":142.51,"l":141.89,"n":194,"o":142.17,"t":"2026-10-15T20:40:00Z","v":11811,"vw":142.198832},{"c":142.34,"h":142.34,"l":142.2,"n":57,"o":142.2,"t":"2026-10-15T20:45:00Z","v":824,"vw":142.248443},{"c":141.8895,"h":142.5731,"l":141.8895,"n":47,"o":142.24,"t":"2026-10-15T20:50:00Z","v":4761,"vw":142.45104},{"c":140.5,"h":142.06,"l":140.5,"n":198,"o":142.06,"t":"2026-10-15T20:55:00Z","v":5172,"vw":141.496919},{"c":140.47,"h":140.94,"l":139.9334,"n":172,"o":140.94,"t":"2026-10-15T21:00:00Z","v":6470,"vw":140.373707},{"c":140.84,"h":140.84,"l":140.8,"n":43,"o":140.8,"t":"2026-10-15T21:05:00Z","v":66876,"vw":140.819512},{"c":141.5824,"h":141.5824,"l":140.2712,"n":32,"o":140.2712,"t":"2026-10-15T21:10:00Z","v":1147,"vw":140.879109},{"c":142.64,"h":142.64,"l":141.59,"n":12,"o":141.59,"t":"2026-10-15T21:15:00Z","v":478,"vw":141.943333},{"c":141.3002,"h":141.65,"l":141.2057,"n":23,"o":141.65,"t":"2026-10-15T21:20:00Z","v":1099,"vw":141.284863},{"c":141.85,"h":141.9491,"l":141.85,"n":14,"o":141.9491,"t":"2026-10-15T21:25:00Z","v":360,"vw":141.897644},{"c":142,"h":142,"l":141.84,"n":22,"o":141.84,"t":"2026-10-15T21:30:00Z","v":699,"vw":141.940313},{"c":142.2379,"h":142.2379,"l":142.2379,"n":6,"o":142.2379,"t":"2026-10-15T21:35:00Z","v":110,"vw":142.2379},{"c":142,"h":142.0712,"l":141.6,"n":33,"o":142.0712,"t":"2026-10-15T21:40:00Z","v":1048,"vw":141.89265},{"c":142,"h":142,"l":142,"n":6,"o":142,"t":"2026-10-15T21:50:00Z","v":200,"vw":142},{"c":142,"h":142,"l":141.9,"n":15,"o":141.9,"t":"2026-10-15T21:55:00Z","v":983,"vw":141.933296},{"c":141.9,"h":141.9,"l":141.9,"n":15,"o":141.9,"t":"2026-10-15T22:00:00Z","v":447,"vw":141.9},{"c":142.5,"h":142.5,"l":142.39,"n":16,"o":142.39,"t":"2026-10-15T22:05:00Z","v":1045,"vw":142.488458},{"c":142.15,"h":142.15,"l":142,"n":19,"o":142,"t":"2026-10-15T22:10:00Z","v":680,"vw":142.086957},{"c":142.33,"h":142.33,"l":142.2,"n":10,"o":142.2,"t":"2026-10-15T22:15:00Z","v":564,"vw":142.246871},{"c":142.025,"h":142.42,"l":142.025,"n":25,"o":142.42,"t":"2026-10-15T22:20:00Z","v":698,"vw":142.225652},{"c":142.5,"h":142.5,"l":142.5,"n":6,"o":142.5,"t":"2026-10-15T22:25:00Z","v":248,"vw":142.5},{"c":142.47,"h":142.4778,"l":142,"n":43,"o":142.17,"t":"2026-10-15T22:30:00Z","v":4016,"vw":142.222066},{"c":142.1,"h":142.1,"l":142,"n":6,"o":142,"t":"2026-10-15T22:40:00Z","v":430,"vw":142.042857},{"c":142.1,"h":142.2,"l":142.1,"n":9,"o":142.2,"t":"2026-10-15T22:45:00Z","v":555,"vw":142.18},{"c":142.48,"h":142.48,"l":142.48,"n":3,"o":142.48,"t":"2026-10-15T22:50:00Z","v":161,"vw":142.48},{"c":141.86,"h":142,"l":141.86,"n":46,"o":142,"t":"2026-10-15T23:00:00Z","v":673,"vw":141.945015},{"c":141.99,"h":141.99,"l":141.99,"n":12,"o":141.99,"t":"2026-10-15T23:10:00Z","v":259,"vw":141.99},{"c":141.5493,"h":141.7,"l":141.5493,"n":12,"o":141.7,"t":"2026-10-15T23:20:00Z","v":912,"vw":141.566044},{"c":141,"h":141,"l":141,"n":4,"o":141,"t":"2026-10-15T23:35:00Z","v":155,"vw":141},{"c":140.6606,"h":141,"l":140.6606,"n":40,"o":141,"t":"2026-10-15T23:40:00Z","v":3099,"vw":140.794297},{"c":140.69,"h":140.69,"l":140.6,"n":4,"o":140.6,"t":"2026-10-15T23:45:00Z","v":603,"vw":140.669689},{"c":140.6,"h":140.6,"l":140.6,"n":9,"o":140.6,"t":"2026-10-15T23:50:00Z","v":240,"vw":140.6},{"c":140.5775,"h":141,"l":140.5775,"n":29,"o":140.94,"t":"2026-10-15T23:55:00Z","v":2175,"vw":140.931605},{"c":141.74,"h":142.55,"l":140.5,"n":1336,"o":141.54,"t":"2026-10-16T08:00:00Z","v":36396,"vw":141.656595},{"c":139.88,"h":139.89,"l":139.88,"n":81,"o":139.89,"t":"2026-10-16T08:10:00Z","v":1883,"vw":139.888089},{"c":140.48,"h":140.48,"l":139.65,"n":15,"o":139.65,"t":"2026-10-16T08:15:00Z","v":746,"vw":140.167053},{"c":140.6,"h":140.6,"l":140.38,"n":38,"o":140.4,"t":"2026-10-16T08:25:00Z","v":1797,"vw":140.566461},{"c":140.99,"h":140.99,"l":140.87,"n":14,"o":140.87,"t":"2026-10-16T08:30:00Z","v":617,"vw":140.961111},{"c":140.1,"h":140.1,"l":140.1,"n":2,"o":140.1,"t":"2026-10-16T08:40:00Z","v":151,"vw":140.1},{"c":140.6,"h":140.6,"l":140.6,"n":3,"o":140.6,"t":"2026-10-16T08:45:00Z","v":132,"vw":140.6},{"c":140.73,"h":140.73,"l":140.7,"n":11,"o":140.7,"t":"2026-10-16T08:55:00Z","v":362,"vw":140.715},{"c":140,"h":140,"l":140,"n":55,"o":140,"t":"2026-10-16T09:00:00Z","v":1071,"vw":140},{"c":140,"h":140.14,"l":140,"n":18,"o":140.14,"t":"2026-10-16T09:10:00Z","v":657,"vw":140.061611},{"c":140,"h":140,"l":140,"n":1,"o":140,"t":"2026-10-16T09:25:00Z","v":1263,"vw":140},{"c":140.67,"h":140.67,"l":140.67,"n":10,"o":140.67,"t":"2026-10-16T09:35:00Z","v":167,"vw":140.67},{"c":140.76,"h":140.76,"l":140.76,"n":5,"o":140.76,"t":"2026-10-16T09:40:00Z","v":110,"vw":140.76},{"c":139.99,"h":139.99,"l":139.98,"n":14,"o":139.98,"t":"2026-10-16T10:00:00Z","v":662,"vw":139.986667},{"c":139.1063,"h":139.65,"l":139.1063,"n":27,"o":139.65,"t":"2026-10-16T10:05:00Z","v":1666,"vw":139.256005},{"c":139.36,"h":139.36,"l":139.36,"n":13,"o":139.36,"t":"2026-10-16T10:10:00Z","v":256,"vw":139.36},{"c":139.64,"h":139.64,"l":139.64,"n":3,"o":139.64,"t":"2026-10-16T10:20:00Z","v":210,"vw":139.64},{"c":140.08,"h":140.08,"l":139.61,"n":50,"o":139.77,"t":"2026-10-16T10:25:00Z","v":2564,"vw":139.93866},{"c":139.5,"h":139.5,"l":139.5,"n":7,"o":139.5,"t":"2026-10-16T10:30:00Z","v":233,"vw":139.5},{"c":140.07,"h":140.08,"l":139.99,"n":56,"o":139.99,"t":"2026-10-16T10:35:00Z","v":1438,"vw":140.05704},{"c":140,"h":140,"l":140,"n":1,"o":140,"t":"2026-10-16T10:45:00Z","v":585,"vw":140},{"c":139,"h":139.81,"l":139,"n":46,"o":139.25,"t":"2026-10-16T11:00:00Z","v":1146,"vw":139.151429},{"c":139.5,"h":139.5,"l":139.25,"n":20,"o":139.25,"t":"2026-10-16T11:05:00Z","v":713,"vw":139.4499},{"c":139.845,"h":139.845,"l":139.845,"n":36,"o":139.845,"t":"2026-10-16T11:10:00Z","v":1594,"vw":139.845},{"c":140,"h":140,"l":140,"n":3,"o":140,"t":"2026-10-16T11:15:00Z","v":153,"vw":140},{"c":138.9,"h":139.19,"l":138.9,"n":159,"o":139.19,"t":"2026-10-16T11:25:00Z","v":7678,"vw":139.126483},{"c":138.6,"h":139,"l":138.6,"n":164,"o":138.75,"t":"2026-10-16T11:30:00Z","v":6085,"vw":138.739557},{"c":138.53,"h":139,"l":138.53,"n":87,"o":138.69,"t":"2026-10-16T11:35:00Z","v":3100,"vw":138.666698},{"c":138.68,"h":139,"l":138.37,"n":74,"o":138.5,"t":"2026-10-16T11:40:00Z","v":3096,"vw":138.570758},{"c":139.79,"h":139.79,"l":138.61,"n":104,"o":138.61,"t":"2026-10-16T11:45:00Z","v":2875,"vw":139.027657},{"c":138.7762,"h":139.0585,"l":138.7762,"n":13,"o":139.0585,"t":"2026-10-16T11:50:00Z","v":1225,"vw":138.964051},{"c":139,"h":139,"l":138.6154,"n":42,"o":138.63,"t":"2026-10-16T11:55:00Z","v":1778,"vw":138.894716},{"c":139,"h":139,"l":139,"n":3,"o":139,"t":"2026-10-16T12:00:00Z","v":1008,"vw":139},{"c":138.9,"h":139.6676,"l":138.9,"n":41,"o":139.6676,"t":"2026-10-16T12:10:00Z","v":2347,"vw":139.27119},{"c":138.75,"h":138.75,"l":138.69,"n":21,"o":138.69,"t":"2026-10-16T12:15:00Z","v":449,"vw":138.72},{"c":139.68,"h":139.68,"l":139.0299,"n":14,"o":139.0299,"t":"2026-10-16T12:20:00Z","v":298,"vw":139.35495},{"c":139.68,"h":139.68,"l":139.68,"n":3,"o":139.68,"t":"2026-10-16T12:25:00Z","v":219,"vw":139.68},{"c":139.5,"h":139.5,"l":139,"n":56,"o":139.01,"t":"2026-10-16T12:30:00Z","v":2410,"vw":139.382667},{"c":139.3481,"h":139.3481,"l":139.3481,"n":3,"o":139.3481,"t":"2026-10-16T12:35:00Z","v":274,"vw":139.3481},{"c":139.2046,"h":139.2258,"l":138.76,"n":19,"o":138.8399,"t":"2026-10-16T12:40:00Z","v":1436,"vw":138.999608},{"c":137.62,"h":138.75,"l":137.5,"n":377,"o":138.75,"t":"2026-10-16T12:45:00Z","v":10042,"vw":137.904277},{"c":137.77,"h":138,"l":137.5775,"n":119,"o":138,"t":"2026-10-16T12:50:00Z","v":4036,"vw":137.801309},{"c":138.17,"h":138.17,"l":137.8,"n":63,"o":137.94,"t":"2026-10-16T12:55:00Z","v":3939,"vw":137.879674},{"c":138.02,"h":138.03,"l":137.8,"n":160,"o":138,"t":"2026-10-16T13:00:00Z","v":13978,"vw":137.980718},{"c":138,"h":138.4,"l":137.94,"n":64,"o":137.94,"t":"2026-10-16T13:05:00Z","v":4673,"vw":138.031147},{"c":138.77,"h":138.77,"l":138.39,"n":109,"o":138.4,"t":"2026-10-16T13:10:00Z","v":6103,"vw":138.424503},{"c":138.1719,"h":138.63,"l":138.1719,"n":85,"o":138.5,"t":"2026-10-16T13:15:00Z","v":2303,"vw":138.348888},{"c":138.42,"h":138.42,"l":138.1,"n":34,"o":138.1,"t":"2026-10-16T13:20:00Z","v":2098,"vw":138.138868},{"c":137.19,"h":138.28,"l":137.19,"n":288,"o":138.28,"t":"2026-10-16T13:25:00Z","v":28303,"vw":137.930624},{"c":136.28,"h":137.66,"l":135.3,"n":3123,"o":137.46,"t":"2026-10-16T13:30:00Z","v":288956,"vw":136.635492},{"c":137.43,"h":137.88,"l":136.035,"n":2453,"o":136.3,"t":"2026-10-16T13:35:00Z","v":139686,"vw":136.78883},{"c":137.57,"h":137.58,"l":135.8236,"n":2226,"o":137.13,"t":"2026-10-16T13:40:00Z","v":113740,"vw":136.570235},{"c":136.94,"h":137.7,"l":136.165,"n":1489,"o":137.4,"t":"2026-10-16T13:45:00Z","v":67839,"vw":136.81702},{"c":136.215,"h":136.89,"l":134.96,"n":3373,"o":136.89,"t":"2026-10-16T13:50:00Z","v":223245,"vw":135.560454},{"c":135.995,"h":136.5904,"l":135.52,"n":1956,"o":136.5904,"t":"2026-10-16T13:55:00Z","v":96130,"vw":136.01147},{"c":135.975,"h":137.04,"l":135.78,"n":1666,"o":136,"t":"2026-10-16T14:00:00Z","v":90984,"vw":136.343296},{"c":135.49,"h":136.379,"l":135.4,"n":1851,"o":135.85,"t":"2026-10-16T14:05:00Z","v":166415,"vw":135.83067},{"c":135.8883,"h":135.949,"l":134.56,"n":2113,"o":135.49,"t":"2026-10-16T14:10:00Z","v":120428,"vw":135.180652},{"c":135.3,"h":136.09,"l":134.8,"n":1796,"o":135.89,"t":"2026-10-16T14:15:00Z","v":137101,"vw":135.321679},{"c":134.75,"h":135.449,"l":134.34,"n":2107,"o":135.1401,"t":"2026-10-16T14:20:00Z","v":117929,"vw":134.883464},{"c":134.75,"h":135,"l":134.6101,"n":1744,"o":134.75,"t":"2026-10-16T14:25:00Z","v":88766,"vw":134.781252},{"c":135.1,"h":135.1,"l":134.29,"n":1855,"o":134.61,"t":"2026-10-16T14:30:00Z","v":101680,"vw":134.705103},{"c":135.49,"h":135.68,"l":135.21,"n":1170,"o":135.25,"t":"2026-10-16T14:35:00Z","v":73435,"vw":135.408304},{"c":135.02,"h":135.62,"l":134.87,"n":1262,"o":135.5398,"t":"2026-10-16T14:40:00Z","v":47936,"vw":135.174618},{"c":134.73,"h":135.0294,"l":134.4581,"n":1803,"o":135,"t":"2026-10-16T14:45:00Z","v":128090,"vw":134.650255},{"c":133,"h":134.95,"l":132.9439,"n":4580,"o":134.73,"t":"2026-10-16T14:50:00Z","v":189902,"vw":133.774783},{"c":133.8,"h":134.03,"l":132.7598,"n":2766,"o":133.065,"t":"2026-10-16T14:55:00Z","v":179068,"vw":133.518095},{"c":132.9,"h":133.86,"l":132.62,"n":2017,"o":133.76,"t":"2026-10-16T15:00:00Z","v":124955,"vw":133.073017},{"c":131.11,"h":133,"l":131.11,"n":3663,"o":132.92,"t":"2026-10-16T15:05:00Z","v":182639,"vw":131.933576},{"c":132.12,"h":132.302,"l":130.75,"n":3050,"o":131.15,"t":"2026-10-16T15:10:00Z","v":172724,"vw":131.417688},{"c":132.105,"h":132.57,"l":131.88,"n":1828,"o":132.16,"t":"2026-10-16T15:15:00Z","v":122862,"vw":132.184157},{"c":131.32,"h":132.38,"l":131.1,"n":2236,"o":132.21,"t":"2026-10-16T15:20:00Z","v":136798,"vw":131.557055},{"c":131.385,"h":131.51,"l":131.1931,"n":1712,"o":131.32,"t":"2026-10-16T15:25:00Z","v":103026,"vw":131.327287},{"c":131.385,"h":131.7154,"l":131.22,"n":1666,"o":131.385,"t":"2026-10-16T15:30:00Z","v":93866,"vw":131.471426},{"c":132.1101,"h":132.16,"l":131.2,"n":1936,"o":131.32,"t":"2026-10-16T15:35:00Z","v":149037,"vw":131.714503},{"c":131.795,"h":132.22,"l":131.5,"n":1302,"o":132.11,"t":"2026-10-16T15:40:00Z","v":96365,"vw":131.664092},{"c":132.39,"h":132.55,"l":131.735,"n":1287,"o":131.8,"t":"2026-10-16T15:45:00Z","v":82219,"vw":132.006052},{"c":131.545,"h":132.31,"l":131.5,"n":1580,"o":132.215,"t":"2026-10-16T15:50:00Z","v":88074,"vw":131.746676},{"c":131.76,"h":132.0399,"l":131.4,"n":1734,"o":131.545,"t":"2026-10-16T15:55:00Z","v":163315,"vw":131.619484},{"c":131.565,"h":131.895,"l":131.01,"n":2225,"o":131.59,"t":"2026-10-16T16:00:00Z","v":143754,"vw":131.350242},{"c":130.6114,"h":131.69,"l":130.4383,"n":3223,"o":131.57,"t":"2026-10-16T16:05:00Z","v":169637,"vw":130.995591},{"c":131.28,"h":131.3785,"l":130.62,"n":2343,"o":130.65,"t":"2026-10-16T16:10:00Z","v":101989,"vw":130.832057},{"c":130.97,"h":131.62,"l":130.8206,"n":2087,"o":131.28,"t":"2026-10-16T16:15:00Z","v":114209,"vw":131.214142},{"c":131.15,"h":131.22,"l":130.7605,"n":1443,"o":131.005,"t":"2026-10-16T16:20:00Z","v":72245,"vw":131.045805},{"c":131.205,"h":131.5,"l":130.9997,"n":1348,"o":131.19,"t":"2026-10-16T16:25:00Z","v":59950,"vw":131.22401},{"c":130.81,"h":131.3,"l":130.7,"n":1646,"o":131.3,"t":"2026-10-16T16:30:00Z","v":79861,"vw":130.934706},{"c":130.97,"h":131.03,"l":130.62,"n":1620,"o":130.74,"t":"2026-10-16T16:35:00Z","v":84551,"vw":130.812866},{"c":131.19,"h":131.22,"l":130.58,"n":1874,"o":130.9,"t":"2026-10-16T16:40:00Z","v":113683,"vw":130.831709},{"c":130.985,"h":131.3,"l":130.8,"n":1467,"o":131.28,"t":"2026-10-16T16:45:00Z","v":63298,"vw":130.983825},{"c":130.8875,"h":131.04,"l":130.55,"n":1517,"o":130.95,"t":"2026-10-16T16:50:00Z","v":83251,"vw":130.78692},{"c":130.75,"h":130.91,"l":130.51,"n":1436,"o":130.89,"t":"2026-10-16T16:55:00Z","v":78900,"vw":130.71052},{"c":129.675,"h":130.7625,"l":129.55,"n":5740,"o":130.76,"t":"2026-10-16T17:00:00Z","v":262853,"vw":130.064016},{"c":129.37,"h":129.675,"l":129.29,"n":2538,"o":129.601,"t":"2026-10-16T17:05:00Z","v":139432,"vw":129.468131},{"c":129.02,"h":129.8,"l":128.82,"n":2924,"o":129.34,"t":"2026-10-16T17:10:00Z","v":156477,"vw":129.33733},{"c":128.28,"h":128.93,"l":128.2401,"n":2326,"o":128.93,"t":"2026-10-16T17:15:00Z","v":126788,"vw":128.507953},{"c":128.48,"h":128.7,"l":128.111,"n":2358,"o":128.3,"t":"2026-10-16T17:20:00Z","v":163669,"vw":128.387498},{"c":129.13,"h":129.52,"l":128.38,"n":1800,"o":128.47,"t":"2026-10-16T17:25:00Z","v":149723,"vw":128.809227},{"c":129.43,"h":129.4799,"l":128.9,"n":1710,"o":129.21,"t":"2026-10-16T17:30:00Z","v":124448,"vw":129.253411},{"c":128.8,"h":129.6,"l":128.8,"n":1415,"o":129.412,"t":"2026-10-16T17:35:00Z","v":89873,"vw":129.236324},{"c":129.04,"h":129.5082,"l":128.68,"n":1547,"o":128.75,"t":"2026-10-16T17:40:00Z","v":68179,"vw":129.151505},{"c":128.845,"h":129.32,"l":128.55,"n":2228,"o":129.12,"t":"2026-10-16T17:45:00Z","v":109564,"vw":128.84264},{"c":128.794,"h":129.09,"l":128.59,"n":1349,"o":128.95,"t":"2026-10-16T17:50:00Z","v":67109,"vw":128.846689},{"c":128.52,"h":128.83,"l":128.4,"n":1620,"o":128.7001,"t":"2026-10-16T17:55:00Z","v":48818,"vw":128.669256},{"c":128.25,"h":128.48,"l":127.87,"n":3274,"o":128.44,"t":"2026-10-16T18:00:00Z","v":158762,"vw":128.149953},{"c":128.785,"h":129.0335,"l":128,"n":1814,"o":128.25,"t":"2026-10-16T18:05:00Z","v":77927,"vw":128.623395},{"c":129.0789,"h":129.3,"l":128.5714,"n":1344,"o":128.8,"t":"2026-10-16T18:10:00Z","v":60884,"vw":129.009684},{"c":128.715,"h":129.22,"l":128.53,"n":1208,"o":129.03,"t":"2026-10-16T18:15:00Z","v":51435,"vw":128.829942},{"c":128.45,"h":128.705,"l":128.32,"n":1377,"o":128.54,"t":"2026-10-16T18:20:00Z","v":54466,"vw":128.514648},{"c":128.49,"h":128.64,"l":128.3252,"n":1121,"o":128.47,"t":"2026-10-16T18:25:00Z","v":45347,"vw":128.476556},{"c":128.65,"h":128.69,"l":128.17,"n":1954,"o":128.44,"t":"2026-10-16T18:30:00Z","v":70750,"vw":128.388825},{"c":128.54,"h":128.72,"l":128.1745,"n":1788,"o":128.69,"t":"2026-10-16T18:35:00Z","v":74745,"vw":128.390845},{"c":128.51,"h":128.8,"l":128.365,"n":1767,"o":128.58,"t":"2026-10-16T18:40:00Z","v":67503,"vw":128.606109},{"c":127.84,"h":128.66,"l":127.7,"n":2641,"o":128.585,"t":"2026-10-16T18:45:00Z","v":95696,"vw":128.086491},{"c":127.86,"h":128.28,"l":127.71,"n":2128,"o":127.87,"t":"2026-10-16T18:50:00Z","v":83812,"vw":127.907369},{"c":128.505,"h":128.54,"l":127.6623,"n":1892,"o":127.84,"t":"2026-10-16T18:55:00Z","v":82907,"vw":127.975387},{"c":127.53,"h":128.615,"l":127.32,"n":2984,"o":128.5,"t":"2026-10-16T19:00:00Z","v":175917,"vw":127.881734},{"c":127.5,"h":127.85,"l":127,"n":3775,"o":127.52,"t":"2026-10-16T19:05:00Z","v":190666,"vw":127.267211},{"c":128.53,"h":128.58,"l":127.39,"n":2478,"o":127.5,"t":"2026-10-16T19:10:00Z","v":159220,"vw":127.95234},{"c":128.08,"h":128.75,"l":127.8,"n":2596,"o":128.53,"t":"2026-10-16T19:15:00Z","v":315080,"vw":128.117663},{"c":128.17,"h":128.395,"l":127.97,"n":1807,"o":128.02,"t":"2026-10-16T19:20:00Z","v":113949,"vw":128.14873},{"c":128.18,"h":128.3099,"l":127.9,"n":1833,"o":128.175,"t":"2026-10-16T19:25:00Z","v":78585,"vw":128.04702},{"c":127.4801,"h":128.27,"l":127.35,"n":2575,"o":128.1994,"t":"2026-10-16T19:30:00Z","v":114971,"vw":127.723971},{"c":126.7522,"h":127.61,"l":126.72,"n":3948,"o":127.49,"t":"2026-10-16T19:35:00Z","v":211371,"vw":127.14045},{"c":126.6124,"h":127.1025,"l":126.385,"n":4272,"o":126.7207,"t":"2026-10-16T19:40:00Z","v":257066,"vw":126.709076},{"c":126.38,"h":126.64,"l":126.07,"n":5627,"o":126.615,"t":"2026-10-16T19:45:00Z","v":285172,"vw":126.339229},{"c":126.445,"h":126.47,"l":126.05,"n":5736,"o":126.4075,"t":"2026-10-16T19:50:00Z","v":356348,"vw":126.194302},{"c":127.2391,"h":127.526,"l":126.3488,"n":10307,"o":126.42,"t":"2026-10-16T19:55:00Z","v":635708,"vw":127.192158},{"c":127.33,"h":127.59,"l":127.05,"n":324,"o":127.21,"t":"2026-10-16T20:00:00Z","v":820249,"vw":127.210328},{"c":126.6918,"h":127.35,"l":126.6918,"n":317,"o":127.35,"t":"2026-10-16T20:05:00Z","v":14757,"vw":126.982397},{"c":127.09,"h":128.4234,"l":126.75,"n":216,"o":126.89,"t":"2026-10-16T20:10:00Z","v":142065,"vw":128.381215},{"c":127.09,"h":127.2107,"l":126.75,"n":158,"o":127.0276,"t":"2026-10-16T20:15:00Z","v":8148,"vw":127.052951},{"c":127.0071,"h":127.28,"l":127,"n":171,"o":127.09,"t":"2026-10-16T20:20:00Z","v":12438,"vw":127.098652},{"c":127.2124,"h":127.24,"l":126.73,"n":148,"o":127.0432,"t":"2026-10-16T20:25:00Z","v":30660,"vw":127.169721},{"c":127.29,"h":127.4,"l":127.2014,"n":123,"o":127.23,"t":"2026-10-16T20:30:00Z","v":7817,"vw":127.264627},{"c":127.35,"h":127.4,"l":127.3077,"n":110,"o":127.3103,"t":"2026-10-16T20:35:00Z","v":2810,"vw":127.343764},{"c":127.5077,"h":127.61,"l":127.33,"n":107,"o":127.35,"t":"2026-10-16T20:40:00Z","v":4183,"vw":127.458291},{"c":127.9577,"h":127.9577,"l":127.47,"n":123,"o":127.5,"t":"2026-10-16T20:45:00Z","v":14371,"vw":127.534515},{"c":127.96,"h":128.05,"l":127.95,"n":106,"o":127.9972,"t":"2026-10-16T20:50:00Z","v":3052,"vw":127.983432},{"c":127.98,"h":128.07,"l":127.95,"n":84,"o":128.05,"t":"2026-10-16T20:55:00Z","v":3091,"vw":127.991594},{"c":126.88,"h":127.96,"l":126.88,"n":363,"o":127.95,"t":"2026-10-16T21:00:00Z","v":23513,"vw":127.58616},{"c":126.74,"h":126.88,"l":126.73,"n":147,"o":126.88,"t":"2026-10-16T21:05:00Z","v":10383,"vw":126.749308},{"c":126.48,"h":126.7398,"l":126.48,"n":257,"o":126.7398,"t":"2026-10-16T21:10:00Z","v":6729,"vw":126.527477},{"c":126.37,"h":126.5,"l":126.26,"n":186,"o":126.44,"t":"2026-10-16T21:15:00Z","v":13318,"vw":126.362068},{"c":126.33,"h":126.6128,"l":126.33,"n":99,"o":126.37,"t":"2026-10-16T21:20:00Z","v":2557,"vw":126.472261},{"c":126.55,"h":126.6153,"l":126.511,"n":44,"o":126.55,"t":"2026-10-16T21:25:00Z","v":2931,"vw":126.518855},{"c":126.7125,"h":126.7125,"l":126.53,"n":76,"o":126.53,"t":"2026-10-16T21:30:00Z","v":2734,"vw":126.63279},{"c":126.8328,"h":126.87,"l":126.7,"n":50,"o":126.73,"t":"2026-10-16T21:35:00Z","v":2703,"vw":126.761441},{"c":126.73,"h":126.77,"l":126.63,"n":60,"o":126.77,"t":"2026-10-16T21:40:00Z","v":8656,"vw":126.642531},{"c":126.86,"h":126.87,"l":126.63,"n":49,"o":126.74,"t":"2026-10-16T21:45:00Z","v":1957,"vw":126.686141},{"c":126.53,"h":126.7,"l":126.53,"n":20,"o":126.7,"t":"2026-10-16T21:50:00Z","v":525,"vw":126.598},{"c":126.68,"h":126.7,"l":126.68,"n":32,"o":126.7,"t":"2026-10-16T21:55:00Z","v":1005,"vw":126.697101},{"c":126.64,"h":126.65,"l":126.54,"n":50,"o":126.54,"t":"2026-10-16T22:00:00Z","v":1831,"vw":126.577276},{"c":126.6,"h":126.64,"l":126.6,"n":66,"o":126.6,"t":"2026-10-16T22:05:00Z","v":1845,"vw":126.605401},{"c":126.6,"h":126.64,"l":126.6,"n":25,"o":126.62,"t":"2026-10-16T22:10:00Z","v":1180,"vw":126.618827},{"c":126.54,"h":126.58,"l":126.54,"n":53,"o":126.57,"t":"2026-10-16T22:15:00Z","v":2498,"vw":126.551704},{"c":126.6,"h":126.6,"l":126.5551,"n":45,"o":126.58,"t":"2026-10-16T22:20:00Z","v":689,"vw":126.577417},{"c":126.56,"h":126.56,"l":126.55,"n":26,"o":126.55,"t":"2026-10-16T22:25:00Z","v":1376,"vw":126.551143},{"c":126.5434,"h":126.59,"l":126.54,"n":73,"o":126.56,"t":"2026-10-16T22:30:00Z","v":2208,"vw":126.554601},{"c":126.51,"h":126.55,"l":126.51,"n":112,"o":126.54,"t":"2026-10-16T22:35:00Z","v":4121,"vw":126.529784},{"c":126.48,"h":126.498,"l":126.4,"n":57,"o":126.498,"t":"2026-10-16T22:40:00Z","v":1237,"vw":126.454298},{"c":126.44,"h":126.47,"l":126.4,"n":46,"o":126.4,"t":"2026-10-16T22:45:00Z","v":1377,"vw":126.427084},{"c":126.4001,"h":126.42,"l":126.3882,"n":47,"o":126.42,"t":"2026-10-16T22:50:00Z","v":8237,"vw":126.40015},{"c":126.51,"h":126.51,"l":126.4,"n":37,"o":126.4,"t":"2026-10-16T22:55:00Z","v":2497,"vw":126.495909},{"c":126.2378,"h":126.37,"l":126.22,"n":117,"o":126.37,"t":"2026-10-16T23:00:00Z","v":2474,"vw":126.297623},{"c":126.2277,"h":126.3,"l":126.2,"n":56,"o":126.215,"t":"2026-10-16T23:05:00Z","v":2976,"vw":126.220497},{"c":126.2,"h":126.5296,"l":126.2,"n":35,"o":126.5296,"t":"2026-10-16T23:10:00Z","v":872,"vw":126.3648},{"c":126.35,"h":126.35,"l":126.2288,"n":37,"o":126.2288,"t":"2026-10-16T23:15:00Z","v":539,"vw":126.2894},{"c":126.2,"h":126.21,"l":126.2,"n":71,"o":126.21,"t":"2026-10-16T23:20:00Z","v":1507,"vw":126.202424},{"c":126.2216,"h":126.2999,"l":126.22,"n":33,"o":126.2999,"t":"2026-10-16T23:25:00Z","v":816,"vw":126.245765},{"c":126.1603,"h":126.2324,"l":126.1603,"n":69,"o":126.2324,"t":"2026-10-16T23:30:00Z","v":2211,"vw":126.218429},{"c":126.17,"h":126.18,"l":126.1615,"n":60,"o":126.165,"t":"2026-10-16T23:35:00Z","v":2216,"vw":126.168114},{"c":126.37,"h":126.37,"l":126.17,"n":44,"o":126.17,"t":"2026-10-16T23:40:00Z","v":1073,"vw":126.224645},{"c":126.3,"h":126.37,"l":126.3,"n":54,"o":126.37,"t":"2026-10-16T23:45:00Z","v":949,"vw":126.336818},{"c":126.28,"h":126.34,"l":126.26,"n":63,"o":126.2982,"t":"2026-10-16T23:50:00Z","v":2275,"vw":126.296848},{"c":126.7,"h":126.86,"l":126.35,"n":158,"o":126.35,"t":"2026-10-16T23:55:00Z","v":16847,"vw":126.609537},{"c":129.2,"h":130.8,"l":129.13,"n":1822,"o":130,"t":"2026-10-19T08:00:00Z","v":53202,"vw":130.07465},{"c":129.5,"h":129.75,"l":129.13,"n":78,"o":129.13,"t":"2026-10-19T08:05:00Z","v":3069,"vw":129.57543},{"c":129.5,"h":129.5,"l":129.31,"n":189,"o":129.31,"t":"2026-10-19T08:10:00Z","v":2313,"vw":129.411385},{"c":129.19,"h":129.3,"l":129.19,"n":32,"o":129.3,"t":"2026-10-19T08:15:00Z","v":894,"vw":129.221031},{"c":129.21,"h":129.21,"l":129.17,"n":60,"o":129.2,"t":"2026-10-19T08:20:00Z","v":2962,"vw":129.199771},{"c":129.55,"h":129.55,"l":129.49,"n":28,"o":129.49,"t":"2026-10-19T08:25:00Z","v":1242,"vw":129.516087},{"c":129.5,"h":129.5,"l":129.5,"n":10,"o":129.5,"t":"2026-10-19T08:40:00Z","v":275,"vw":129.5},{"c":129.35,"h":129.47,"l":129.35,"n":55,"o":129.47,"t":"2026-10-19T08:45:00Z","v":1014,"vw":129.435511},{"c":129.36,"h":129.66,"l":129.331,"n":52,"o":129.66,"t":"2026-10-19T08:50:00Z","v":1684,"vw":129.450821},{"c":129.29,"h":129.63,"l":129.29,"n":46,"o":129.29,"t":"2026-10-19T08:55:00Z","v":685,"vw":129.365556},{"c":129.2,"h":129.2,"l":129.12,"n":36,"o":129.18,"t":"2026-10-19T09:00:00Z","v":2087,"vw":129.182224},{"c":129.29,"h":129.29,"l":129.29,"n":8,"o":129.29,"t":"2026-10-19T09:05:00Z","v":383,"vw":129.29},{"c":129.5,"h":129.55,"l":129.48,"n":16,"o":129.55,"t":"2026-10-19T09:10:00Z","v":866,"vw":129.517964},{"c":129.12,"h":129.12,"l":129.12,"n":9,"o":129.12,"t":"2026-10-19T09:15:00Z","v":302,"vw":129.12},{"c":129.57,"h":129.57,"l":129.54,"n":3,"o":129.54,"t":"2026-10-19T09:20:00Z","v":231,"vw":129.555},{"c":129.75,"h":129.75,"l":129.74,"n":23,"o":129.74,"t":"2026-10-19T09:30:00Z","v":420,"vw":129.746047},{"c":129.57,"h":129.57,"l":129.57,"n":28,"o":129.57,"t":"2026-10-19T09:35:00Z","v":582,"vw":129.57},{"c":129.75,"h":129.7503,"l":129.75,"n":12,"o":129.75,"t":"2026-10-19T09:45:00Z","v":731,"vw":129.750052},{"c":129.8,"h":129.8,"l":129.8,"n":26,"o":129.8,"t":"2026-10-19T09:50:00Z","v":730,"vw":129.8},{"c":129.92,"h":129.92,"l":129.92,"n":8,"o":129.92,"t":"2026-10-19T09:55:00Z","v":1568,"vw":129.92},{"c":130,"h":130,"l":130,"n":14,"o":130,"t":"2026-10-19T10:05:00Z","v":246,"vw":130},{"c":130,"h":130.2,"l":130,"n":25,"o":130.2,"t":"2026-10-19T10:10:00Z","v":611,"vw":130.131507},{"c":130,"h":130,"l":130,"n":41,"o":130,"t":"2026-10-19T10:15:00Z","v":1859,"vw":130},{"c":129.55,"h":129.55,"l":129.55,"n":17,"o":129.55,"t":"2026-10-19T10:30:00Z","v":330,"vw":129.55},{"c":130.15,"h":130.2,"l":130.13,"n":57,"o":130.2,"t":"2026-10-19T10:35:00Z","v":1427,"vw":130.182857},{"c":130.35,"h":130.7,"l":130.2746,"n":63,"o":130.39,"t":"2026-10-19T10:45:00Z","v":2517,"vw":130.511962},{"c":130.56,"h":130.56,"l":130.56,"n":25,"o":130.56,"t":"2026-10-19T10:50:00Z","v":494,"vw":130.56},{"c":130.2,"h":130.76,"l":130.2,"n":49,"o":130.76,"t":"2026-10-19T10:55:00Z","v":1940,"vw":130.527857},{"c":130.5,"h":130.5,"l":129.7127,"n":228,"o":130.32,"t":"2026-10-19T11:00:00Z","v":15879,"vw":129.989788},{"c":129.6,"h":130,"l":129.58,"n":125,"o":130,"t":"2026-10-19T11:05:00Z","v":6818,"vw":129.751148},{"c":129.67,"h":129.74,"l":129.55,"n":123,"o":129.74,"t":"2026-10-19T11:10:00Z","v":4102,"vw":129.62221},{"c":129.7,"h":129.8984,"l":129.3,"n":47,"o":129.3,"t":"2026-10-19T11:15:00Z","v":1697,"vw":129.797278},{"c":129.98,"h":129.98,"l":129.61,"n":169,"o":129.93,"t":"2026-10-19T11:20:00Z","v":4157,"vw":129.890813},{"c":129.73,"h":129.73,"l":129.4307,"n":12,"o":129.4307,"t":"2026-10-19T11:25:00Z","v":4815,"vw":129.594504},{"c":129.7888,"h":129.7888,"l":129.46,"n":59,"o":129.49,"t":"2026-10-19T11:30:00Z","v":1458,"vw":129.564638},{"c":129.99,"h":130.08,"l":129.66,"n":122,"o":129.66,"t":"2026-10-19T11:35:00Z","v":28785,"vw":129.997778},{"c":129.65,"h":130.25,"l":129.65,"n":174,"o":130.1085,"t":"2026-10-19T11:40:00Z","v":30840,"vw":129.951744},{"c":129.6008,"h":130,"l":129.5961,"n":122,"o":129.5961,"t":"2026-10-19T11:45:00Z","v":23641,"vw":129.754161},{"c":130,"h":130,"l":129.67,"n":155,"o":129.76,"t":"2026-10-19T11:50:00Z","v":9326,"vw":129.904698},{"c":129.9696,"h":130.2,"l":129.95,"n":111,"o":130.07,"t":"2026-10-19T11:55:00Z","v":9751,"vw":130.069352},{"c":130.3119,"h":130.4,"l":129.9623,"n":70,"o":129.9623,"t":"2026-10-19T12:00:00Z","v":5692,"vw":130.239954},{"c":130.6,"h":130.6301,"l":130.3,"n":118,"o":130.3,"t":"2026-10-19T12:05:00Z","v":8352,"vw":130.472888},{"c":130.65,"h":130.65,"l":130.3,"n":104,"o":130.6,"t":"2026-10-19T12:10:00Z","v":8672,"vw":130.579863},{"c":130.4,"h":130.65,"l":130.4,"n":92,"o":130.6,"t":"2026-10-19T12:15:00Z","v":5661,"vw":130.562194},{"c":130.5366,"h":130.5366,"l":130.4,"n":61,"o":130.41,"t":"2026-10-19T12:20:00Z","v":2183,"vw":130.503791},{"c":130.5797,"h":130.5797,"l":130.3856,"n":40,"o":130.5428,"t":"2026-10-19T12:25:00Z","v":2158,"vw":130.499783},{"c":130.58,"h":130.58,"l":130.35,"n":70,"o":130.35,"t":"2026-10-19T12:30:00Z","v":3333,"vw":130.449598},{"c":130.5,"h":130.6,"l":130.3953,"n":123,"o":130.55,"t":"2026-10-19T12:35:00Z","v":3219,"vw":130.499323},{"c":130.4065,"h":130.7499,"l":130.3,"n":113,"o":130.31,"t":"2026-10-19T12:40:00Z","v":4279,"vw":130.380682},{"c":130.6383,"h":130.76,"l":130.37,"n":202,"o":130.4,"t":"2026-10-19T12:45:00Z","v":7273,"vw":130.606762},{"c":130.76,"h":130.7852,"l":130.76,"n":47,"o":130.7852,"t":"2026-10-19T12:50:00Z","v":1526,"vw":130.76874},{"c":130.5,"h":130.7861,"l":130.5,"n":128,"o":130.66,"t":"2026-10-19T12:55:00Z","v":6912,"vw":130.71979},{"c":131,"h":131,"l":130.33,"n":292,"o":130.6,"t":"2026-10-19T13:00:00Z","v":15587,"vw":130.71158},{"c":131.19,"h":131.48,"l":130.9063,"n":278,"o":130.9063,"t":"2026-10-19T13:05:00Z","v":6250,"vw":131.165703},{"c":131.2,"h":131.48,"l":131,"n":154,"o":131.317,"t":"2026-10-19T13:10:00Z","v":3569,"vw":131.140894},{"c":131.29,"h":131.29,"l":130.9,"n":160,"o":131.11,"t":"2026-10-19T13:15:00Z","v":5793,"vw":131.042663},{"c":131,"h":131.2,"l":130.83,"n":209,"o":130.92,"t":"2026-10-19T13:20:00Z","v":8825,"vw":130.991934},{"c":130.09,"h":131,"l":130.01,"n":284,"o":130.36,"t":"2026-10-19T13:25:00Z","v":13113,"vw":130.618203},{"c":126.6862,"h":130.86,"l":125.8839,"n":6172,"o":130.03,"t":"2026-10-19T13:30:00Z","v":403934,"vw":128.199533},{"c":124.835,"h":126.575,"l":124.56,"n":5724,"o":126.475,"t":"2026-10-19T13:35:00Z","v":308853,"vw":125.310657},{"c":122.5849,"h":124.98,"l":122.22,"n":6803,"o":124.7301,"t":"2026-10-19T13:40:00Z","v":454724,"vw":123.590534},{"c":124.57,"h":124.74,"l":122.14,"n":5322,"o":122.45,"t":"2026-10-19T13:45:00Z","v":523520,"vw":123.4427},{"c":122.7487,"h":124.8,"l":122.4,"n":3913,"o":124.58,"t":"2026-10-19T13:50:00Z","v":291277,"vw":123.512559},{"c":122.13,"h":122.85,"l":121.6,"n":5017,"o":122.6,"t":"2026-10-19T13:55:00Z","v":377478,"vw":122.018611},{"c":120.855,"h":122.4099,"l":120.12,"n":6992,"o":122.19,"t":"2026-10-19T14:00:00Z","v":463299,"vw":120.94787},{"c":120.95,"h":121.4945,"l":120.5501,"n":5242,"o":120.76,"t":"2026-10-19T14:05:00Z","v":426367,"vw":121.014633},{"c":121.605,"h":121.69,"l":120.7501,"n":4108,"o":121.0499,"t":"2026-10-19T14:10:00Z","v":367911,"vw":121.182551},{"c":122.875,"h":123.18,"l":121.605,"n":3480,"o":121.605,"t":"2026-10-19T14:15:00Z","v":303997,"vw":122.510854},{"c":123.04,"h":123.37,"l":122.6801,"n":2459,"o":122.96,"t":"2026-10-19T14:20:00Z","v":177331,"vw":123.096351},{"c":123.385,"h":123.95,"l":122.5,"n":2194,"o":123.135,"t":"2026-10-19T14:25:00Z","v":169487,"vw":123.290931},{"c":122.88,"h":123.5,"l":122.63,"n":1921,"o":123.385,"t":"2026-10-19T14:30:00Z","v":110914,"vw":122.858295},{"c":122.96,"h":123.2399,"l":122.6829,"n":1460,"o":122.91,"t":"2026-10-19T14:35:00Z","v":81875,"vw":122.998393},{"c":123.7,"h":123.9,"l":122.9301,"n":1533,"o":122.99,"t":"2026-10-19T14:40:00Z","v":92676,"vw":123.535419},{"c":123.445,"h":124.14,"l":123.16,"n":1796,"o":123.7,"t":"2026-10-19T14:45:00Z","v":103380,"vw":123.74745},{"c":123.45,"h":123.5995,"l":123,"n":1367,"o":123.479,"t":"2026-10-19T14:50:00Z","v":65580,"vw":123.302592},{"c":123.5,"h":124,"l":123.26,"n":1545,"o":123.4,"t":"2026-10-19T14:55:00Z","v":107122,"vw":123.75044},{"c":123,"h":123.66,"l":122.9301,"n":1693,"o":123.42,"t":"2026-10-19T15:00:00Z","v":81000,"vw":123.206843},{"c":123.495,"h":123.55,"l":122.93,"n":1564,"o":123.0071,"t":"2026-10-19T15:05:00Z","v":86940,"vw":123.177339},{"c":123.48,"h":123.83,"l":123.19,"n":1321,"o":123.47,"t":"2026-10-19T15:10:00Z","v":84023,"vw":123.480187},{"c":124.42,"h":124.42,"l":123.4,"n":1842,"o":123.505,"t":"2026-10-19T15:15:00Z","v":82686,"vw":123.872911},{"c":124.51,"h":124.74,"l":124.1301,"n":1755,"o":124.3731,"t":"2026-10-19T15:20:00Z","v":107597,"vw":124.463153},{"c":124.41,"h":124.6342,"l":124.31,"n":1257,"o":124.37,"t":"2026-10-19T15:25:00Z","v":59078,"vw":124.490345},{"c":124.2625,"h":124.5511,"l":124.05,"n":1383,"o":124.41,"t":"2026-10-19T15:30:00Z","v":72505,"vw":124.291858},{"c":124.4569,"h":124.68,"l":124.16,"n":1121,"o":124.24,"t":"2026-10-19T15:35:00Z","v":64391,"vw":124.471976},{"c":124.39,"h":124.7075,"l":124.2,"n":1035,"o":124.385,"t":"2026-10-19T15:40:00Z","v":50476,"vw":124.438939},{"c":124.29,"h":124.4,"l":124,"n":1266,"o":124.39,"t":"2026-10-19T15:45:00Z","v":57175,"vw":124.22073},{"c":123.9975,"h":124.36,"l":123.95,"n":997,"o":124.27,"t":"2026-10-19T15:50:00Z","v":55190,"vw":124.138827},{"c":123.865,"h":124.37,"l":123.77,"n":1259,"o":123.995,"t":"2026-10-19T15:55:00Z","v":111042,"vw":124.166741},{"c":123.59,"h":123.9199,"l":123.23,"n":1445,"o":123.865,"t":"2026-10-19T16:00:00Z","v":97523,"vw":123.530431},{"c":123.62,"h":123.95,"l":123.4527,"n":819,"o":123.5518,"t":"2026-10-19T16:05:00Z","v":34028,"vw":123.687229},{"c":124.1,"h":124.2594,"l":123.59,"n":918,"o":123.6,"t":"2026-10-19T16:10:00Z","v":53724,"vw":123.971899},{"c":123.765,"h":124.2157,"l":123.65,"n":758,"o":124.1,"t":"2026-10-19T16:15:00Z","v":37821,"vw":124.053144},{"c":123.405,"h":123.785,"l":123.02,"n":1330,"o":123.785,"t":"2026-10-19T16:20:00Z","v":67764,"vw":123.358632},{"c":122.895,"h":123.606,"l":122.89,"n":1297,"o":123.405,"t":"2026-10-19T16:25:00Z","v":53871,"vw":123.173951},{"c":122.925,"h":123.0137,"l":122.5,"n":1474,"o":122.86,"t":"2026-10-19T16:30:00Z","v":103393,"vw":122.684276},{"c":123.03,"h":123.48,"l":122.9,"n":888,"o":122.94,"t":"2026-10-19T16:35:00Z","v":44805,"vw":123.173823},{"c":123.135,"h":123.2298,"l":122.94,"n":885,"o":123.02,"t":"2026-10-19T16:40:00Z","v":75535,"vw":123.032221},{"c":122.85,"h":123.19,"l":122.6623,"n":819,"o":123.156,"t":"2026-10-19T16:45:00Z","v":32144,"vw":122.939966},{"c":122.9501,"h":123.06,"l":122.3,"n":1562,"o":122.82,"t":"2026-10-19T16:50:00Z","v":163146,"vw":122.50312},{"c":122.4017,"h":123.29,"l":122.29,"n":919,"o":122.93,"t":"2026-10-19T16:55:00Z","v":40666,"vw":122.789277},{"c":122.58,"h":122.65,"l":122.1101,"n":1290,"o":122.28,"t":"2026-10-19T17:00:00Z","v":74644,"vw":122.403603},{"c":122.315,"h":122.63,"l":122.15,"n":833,"o":122.555,"t":"2026-10-19T17:05:00Z","v":46914,"vw":122.32701},{"c":122.41,"h":122.515,"l":122,"n":1330,"o":122.275,"t":"2026-10-19T17:10:00Z","v":102658,"vw":122.179406},{"c":122.88,"h":123.07,"l":122.38,"n":893,"o":122.425,"t":"2026-10-19T17:15:00Z","v":68559,"vw":122.842454},{"c":122.29,"h":122.9273,"l":122.29,"n":1354,"o":122.85,"t":"2026-10-19T17:20:00Z","v":55212,"vw":122.616019},{"c":122.25,"h":122.49,"l":122.01,"n":1093,"o":122.31,"t":"2026-10-19T17:25:00Z","v":63922,"vw":122.277597},{"c":122.245,"h":122.51,"l":122.1601,"n":1050,"o":122.37,"t":"2026-10-19T17:30:00Z","v":109832,"vw":122.332505},{"c":122.115,"h":122.33,"l":122.08,"n":797,"o":122.255,"t":"2026-10-19T17:35:00Z","v":35016,"vw":122.215391},{"c":121.7,"h":122.1999,"l":121.64,"n":1722,"o":122.16,"t":"2026-10-19T17:40:00Z","v":100473,"vw":121.872234},{"c":121.44,"h":121.7699,"l":121.3487,"n":1069,"o":121.65,"t":"2026-10-19T17:45:00Z","v":44279,"vw":121.486782},{"c":121.2142,"h":121.45,"l":121.2142,"n":1130,"o":121.44,"t":"2026-10-19T17:50:00Z","v":46340,"vw":121.348221},{"c":121.78,"h":121.87,"l":121.0214,"n":1365,"o":121.25,"t":"2026-10-19T17:55:00Z","v":98088,"vw":121.501138},{"c":121.3001,"h":121.81,"l":121.185,"n":909,"o":121.81,"t":"2026-10-19T18:00:00Z","v":63510,"vw":121.394181},{"c":121.525,"h":121.58,"l":121.15,"n":985,"o":121.425,"t":"2026-10-19T18:05:00Z","v":56116,"vw":121.333516},{"c":121.39,"h":121.6313,"l":121.275,"n":1118,"o":121.52,"t":"2026-10-19T18:10:00Z","v":55461,"vw":121.459238},{"c":121.63,"h":121.84,"l":121.26,"n":1055,"o":121.32,"t":"2026-10-19T18:15:00Z","v":63843,"vw":121.535494},{"c":121.19,"h":121.83,"l":121.18,"n":1299,"o":121.63,"t":"2026-10-19T18:20:00Z","v":81268,"vw":121.546848},{"c":120.935,"h":121.28,"l":120.7081,"n":2229,"o":121.19,"t":"2026-10-19T18:25:00Z","v":98755,"vw":120.941363},{"c":120.76,"h":121.075,"l":120.7,"n":1233,"o":120.8801,"t":"2026-10-19T18:30:00Z","v":76832,"vw":120.875998},{"c":120.665,"h":120.9,"l":120.51,"n":1575,"o":120.7,"t":"2026-10-19T18:35:00Z","v":77053,"vw":120.68802},{"c":121.65,"h":121.65,"l":120.5,"n":1310,"o":120.56,"t":"2026-10-19T18:40:00Z","v":65496,"vw":121.014423},{"c":121.6,"h":121.97,"l":121.42,"n":1102,"o":121.66,"t":"2026-10-19T18:45:00Z","v":70415,"vw":121.743699},{"c":121.51,"h":121.7034,"l":121.3495,"n":1023,"o":121.59,"t":"2026-10-19T18:50:00Z","v":48030,"vw":121.520273},{"c":121.26,"h":121.7062,"l":121.1701,"n":980,"o":121.5,"t":"2026-10-19T18:55:00Z","v":59536,"vw":121.483545},{"c":121.5,"h":121.5699,"l":121.27,"n":964,"o":121.2925,"t":"2026-10-19T19:00:00Z","v":44570,"vw":121.415997},{"c":121.48,"h":121.7,"l":121.22,"n":1296,"o":121.495,"t":"2026-10-19T19:05:00Z","v":95253,"vw":121.415114},{"c":121.49,"h":121.6651,"l":121.38,"n":1097,"o":121.4,"t":"2026-10-19T19:10:00Z","v":44320,"vw":121.4964},{"c":121.98,"h":122.1039,"l":121.49,"n":1202,"o":121.49,"t":"2026-10-19T19:15:00Z","v":71238,"vw":121.774888},{"c":123.34,"h":123.34,"l":121.78,"n":1991,"o":121.97,"t":"2026-10-19T19:20:00Z","v":133373,"vw":122.344056},{"c":122.325,"h":123.3491,"l":122.15,"n":1722,"o":123.295,"t":"2026-10-19T19:25:00Z","v":111475,"vw":122.393755},{"c":122.29,"h":122.55,"l":122.11,"n":1330,"o":122.325,"t":"2026-10-19T19:30:00Z","v":59461,"vw":122.345676},{"c":123.075,"h":123.15,"l":122.3,"n":1609,"o":122.3,"t":"2026-10-19T19:35:00Z","v":111719,"vw":122.824325},{"c":122.506,"h":123.44,"l":122.44,"n":2172,"o":123.03,"t":"2026-10-19T19:40:00Z","v":125148,"vw":122.936315},{"c":121.895,"h":122.5506,"l":121.6845,"n":2520,"o":122.5359,"t":"2026-10-19T19:45:00Z","v":186051,"vw":121.992304},{"c":121.36,"h":121.84,"l":121.22,"n":3352,"o":121.84,"t":"2026-10-19T19:50:00Z","v":239289,"vw":121.610064},{"c":120.75,"h":121.335,"l":120.5301,"n":7181,"o":121.16,"t":"2026-10-19T19:55:00Z","v":537205,"vw":120.778597},{"c":120.6957,"h":120.8,"l":120.55,"n":389,"o":120.66,"t":"2026-10-19T20:00:00Z","v":1112757,"vw":120.659897},{"c":120.86,"h":121,"l":120.61,"n":186,"o":120.6957,"t":"2026-10-19T20:05:00Z","v":8924,"vw":120.807884},{"c":120.1,"h":120.7908,"l":120.1,"n":881,"o":120.78,"t":"2026-10-19T20:10:00Z","v":38879,"vw":120.439291},{"c":120.59,"h":120.659,"l":120.05,"n":156,"o":120.11,"t":"2026-10-19T20:15:00Z","v":11241,"vw":120.208731},{"c":120.62,"h":120.7,"l":120.62,"n":61,"o":120.7,"t":"2026-10-19T20:20:00Z","v":1818,"vw":120.661426},{"c":120.7,"h":120.7,"l":120.6,"n":77,"o":120.68,"t":"2026-10-19T20:25:00Z","v":38445,"vw":120.659604},{"c":120.75,"h":120.8,"l":120.6644,"n":67,"o":120.67,"t":"2026-10-19T20:30:00Z","v":3393,"vw":120.69909},{"c":120.53,"h":120.7806,"l":120.5,"n":196,"o":120.7,"t":"2026-10-19T20:35:00Z","v":5598,"vw":120.620751},{"c":120.5079,"h":120.75,"l":120.5,"n":98,"o":120.59,"t":"2026-10-19T20:40:00Z","v":4258,"vw":120.581256},{"c":120.45,"h":120.59,"l":120.41,"n":99,"o":120.5139,"t":"2026-10-19T20:45:00Z","v":6989,"vw":120.506548},{"c":120.4,"h":120.58,"l":120.26,"n":143,"o":120.26,"t":"2026-10-19T20:50:00Z","v":5546,"vw":120.318152},{"c":120.36,"h":120.4999,"l":120.36,"n":55,"o":120.42,"t":"2026-10-19T20:55:00Z","v":2303,"vw":120.458207},{"c":120.4207,"h":120.5,"l":120.37,"n":179,"o":120.37,"t":"2026-10-19T21:00:00Z","v":1696,"vw":120.466955},{"c":120.4915,"h":120.4915,"l":120.4,"n":81,"o":120.42,"t":"2026-10-19T21:05:00Z","v":2892,"vw":120.468097},{"c":120.69,"h":120.69,"l":120.47,"n":86,"o":120.47,"t":"2026-10-19T21:10:00Z","v":2805,"vw":120.549418},{"c":120.45,"h":120.5003,"l":120.45,"n":32,"o":120.5003,"t":"2026-10-19T21:15:00Z","v":2011,"vw":120.457721},{"c":120.66,"h":120.66,"l":120.4444,"n":37,"o":120.4444,"t":"2026-10-19T21:20:00Z","v":997,"vw":120.506715},{"c":120.48,"h":120.58,"l":120.45,"n":26,"o":120.58,"t":"2026-10-19T21:25:00Z","v":983,"vw":120.47078},{"c":120.5057,"h":120.5057,"l":120.4546,"n":23,"o":120.4546,"t":"2026-10-19T21:30:00Z","v":576,"vw":120.473111},{"c":120.5093,"h":120.56,"l":120.5,"n":61,"o":120.51,"t":"2026-10-19T21:35:00Z","v":3336,"vw":120.530162},{"c":120.5499,"h":120.5499,"l":120.5423,"n":34,"o":120.5423,"t":"2026-10-19T21:40:00Z","v":2905,"vw":120.549452},{"c":120.56,"h":120.56,"l":120.5112,"n":42,"o":120.5595,"t":"2026-10-19T21:45:00Z","v":3339,"vw":120.555808},{"c":120.51,"h":120.66,"l":120.51,"n":24,"o":120.58,"t":"2026-10-19T21:50:00Z","v":3865,"vw":120.559438},{"c":120.59,"h":120.6,"l":120.5,"n":66,"o":120.58,"t":"2026-10-19T21:55:00Z","v":5661,"vw":120.520554},{"c":120.6963,"h":120.6963,"l":120.5503,"n":75,"o":120.56,"t":"2026-10-19T22:00:00Z","v":2988,"vw":120.597233},{"c":120.919,"h":120.92,"l":120.65,"n":93,"o":120.65,"t":"2026-10-19T22:05:00Z","v":5128,"vw":120.741664},{"c":120.88,"h":120.9382,"l":120.81,"n":43,"o":120.9382,"t":"2026-10-19T22:10:00Z","v":1244,"vw":120.871192},{"c":120.95,"h":121.14,"l":120.88,"n":86,"o":120.89,"t":"2026-10-19T22:15:00Z","v":3023,"vw":120.975843},{"c":121.0294,"h":121.15,"l":120.98,"n":40,"o":120.98,"t":"2026-10-19T22:20:00Z","v":2133,"vw":121.019726},{"c":120.97,"h":121.01,"l":120.93,"n":77,"o":121.01,"t":"2026-10-19T22:25:00Z","v":2149,"vw":120.983003},{"c":120.9827,"h":121.0999,"l":120.97,"n":30,"o":120.98,"t":"2026-10-19T22:30:00Z","v":1220,"vw":121.031893},{"c":121,"h":121.08,"l":121,"n":39,"o":121.08,"t":"2026-10-19T22:35:00Z","v":775,"vw":121.021277},{"c":121.08,"h":121.08,"l":121.08,"n":39,"o":121.08,"t":"2026-10-19T22:40:00Z","v":869,"vw":121.08},{"c":121.2,"h":121.2,"l":121.15,"n":34,"o":121.16,"t":"2026-10-19T22:45:00Z","v":785,"vw":121.165},{"c":121.01,"h":121.01,"l":121.01,"n":4,"o":121.01,"t":"2026-10-19T22:50:00Z","v":336,"vw":121.01},{"c":120.992,"h":121.16,"l":120.992,"n":20,"o":121.16,"t":"2026-10-19T22:55:00Z","v":475,"vw":121.048},{"c":120.9833,"h":120.9833,"l":120.9833,"n":13,"o":120.9833,"t":"2026-10-19T23:00:00Z","v":272,"vw":120.9833},{"c":121.07,"h":121.07,"l":121.07,"n":3,"o":121.07,"t":"2026-10-19T23:05:00Z","v":103,"vw":121.07},{"c":120.996,"h":120.996,"l":120.99,"n":10,"o":120.99,"t":"2026-10-19T23:10:00Z","v":2171,"vw":120.995714},{"c":120.6798,"h":120.88,"l":120.6798,"n":41,"o":120.88,"t":"2026-10-19T23:15:00Z","v":4144,"vw":120.838533},{"c":120.9613,"h":120.9613,"l":120.87,"n":18,"o":120.87,"t":"2026-10-19T23:20:00Z","v":1044,"vw":120.913124},{"c":120.975,"h":120.975,"l":120.8,"n":17,"o":120.85,"t":"2026-10-19T23:25:00Z","v":1104,"vw":120.88594},{"c":120.8141,"h":120.8141,"l":120.8,"n":23,"o":120.8,"t":"2026-10-19T23:30:00Z","v":3354,"vw":120.801331},{"c":120.83,"h":120.91,"l":120.83,"n":26,"o":120.91,"t":"2026-10-19T23:35:00Z","v":3897,"vw":120.895816},{"c":120.89,"h":120.89,"l":120.89,"n":3,"o":120.89,"t":"2026-10-19T23:40:00Z","v":107,"vw":120.89},{"c":120.7943,"h":120.9312,"l":120.7001,"n":71,"o":120.8,"t":"2026-10-19T23:45:00Z","v":6270,"vw":120.798977},{"c":120.6918,"h":120.792,"l":120.6918,"n":68,"o":120.75,"t":"2026-10-19T23:50:00Z","v":2296,"vw":120.717858},{"c":120.45,"h":120.7,"l":120.37,"n":160,"o":120.7,"t":"2026-10-19T23:55:00Z","v":15307,"vw":120.462767},{"c":117.94,"h":119.4,"l":117.78,"n":2275,"o":118.84,"t":"2026-10-20T08:00:00Z","v":44094,"vw":118.503755},{"c":118,"h":118,"l":117.93,"n":85,"o":117.93,"t":"2026-10-20T08:05:00Z","v":1780,"vw":117.974012},{"c":118.2,"h":118.2,"l":117.75,"n":94,"o":117.75,"t":"2026-10-20T08:10:00Z","v":1923,"vw":117.909524},{"c":118.4646,"h":118.4646,"l":118.14,"n":16,"o":118.15,"t":"2026-10-20T08:15:00Z","v":661,"vw":118.200701},{"c":118.05,"h":118.25,"l":118.04,"n":27,"o":118.25,"t":"2026-10-20T08:20:00Z","v":977,"vw":118.082095},{"c":118.38,"h":118.52,"l":118.35,"n":102,"o":118.35,"t":"2026-10-20T08:25:00Z","v":7797,"vw":118.446537},{"c":118.57,"h":118.58,"l":118.37,"n":59,"o":118.39,"t":"2026-10-20T08:30:00Z","v":2819,"vw":118.510121},{"c":119.24,"h":119.25,"l":119,"n":44,"o":119,"t":"2026-10-20T08:35:00Z","v":1052,"vw":119.168983},{"c":119.2,"h":119.2,"l":119.2,"n":12,"o":119.2,"t":"2026-10-20T08:40:00Z","v":204,"vw":119.2},{"c":118.51,"h":118.6,"l":118.5,"n":41,"o":118.6,"t":"2026-10-20T08:45:00Z","v":1276,"vw":118.511789},{"c":118.3,"h":118.4733,"l":118.3,"n":12,"o":118.4733,"t":"2026-10-20T08:55:00Z","v":411,"vw":118.358946},{"c":117,"h":118.35,"l":117,"n":516,"o":118.35,"t":"2026-10-20T09:00:00Z","v":18958,"vw":117.294976},{"c":117.11,"h":117.11,"l":117.11,"n":14,"o":117.11,"t":"2026-10-20T09:05:00Z","v":253,"vw":117.11},{"c":117.17,"h":117.17,"l":117.17,"n":15,"o":117.17,"t":"2026-10-20T09:10:00Z","v":290,"vw":117.17},{"c":117.46,"h":118.03,"l":117.46,"n":33,"o":118.03,"t":"2026-10-20T09:20:00Z","v":1506,"vw":117.775768},{"c":117.73,"h":117.73,"l":117.73,"n":2,"o":117.73,"t":"2026-10-20T09:25:00Z","v":503,"vw":117.73},{"c":118,"h":118,"l":117.95,"n":40,"o":117.95,"t":"2026-10-20T09:30:00Z","v":1499,"vw":117.97338},{"c":117.75,"h":117.88,"l":117.4614,"n":28,"o":117.4614,"t":"2026-10-20T09:35:00Z","v":1814,"vw":117.597621},{"c":117.659,"h":117.659,"l":117.57,"n":18,"o":117.57,"t":"2026-10-20T09:40:00Z","v":1148,"vw":117.592327},{"c":117.5,"h":117.5,"l":117.3,"n":26,"o":117.3,"t":"2026-10-20T09:45:00Z","v":768,"vw":117.444231},{"c":117.3997,"h":117.3997,"l":117.22,"n":29,"o":117.39,"t":"2026-10-20T09:50:00Z","v":1232,"vw":117.340996},{"c":117.71,"h":117.71,"l":117.34,"n":96,"o":117.38,"t":"2026-10-20T09:55:00Z","v":3240,"vw":117.57642},{"c":117.51,"h":117.56,"l":117.51,"n":7,"o":117.56,"t":"2026-10-20T10:00:00Z","v":310,"vw":117.535},{"c":117.53,"h":117.53,"l":117.53,"n":8,"o":117.53,"t":"2026-10-20T10:05:00Z","v":328,"vw":117.53},{"c":117.75,"h":117.75,"l":117.6003,"n":17,"o":117.68,"t":"2026-10-20T10:15:00Z","v":481,"vw":117.683424},{"c":117.2796,"h":117.7,"l":117.2796,"n":63,"o":117.7,"t":"2026-10-20T10:20:00Z","v":1399,"vw":117.573818},{"c":117.45,"h":117.45,"l":117.3805,"n":16,"o":117.45,"t":"2026-10-20T10:25:00Z","v":658,"vw":117.433726},{"c":117.37,"h":117.5,"l":117.36,"n":19,"o":117.4,"t":"2026-10-20T10:30:00Z","v":1105,"vw":117.414817},{"c":117.34,"h":117.63,"l":117.34,"n":62,"o":117.62,"t":"2026-10-20T10:35:00Z","v":1259,"vw":117.466261},{"c":117.16,"h":117.34,"l":116.8,"n":222,"o":117.34,"t":"2026-10-20T10:40:00Z","v":10190,"vw":117.023938},{"c":117.15,"h":117.2,"l":117,"n":72,"o":117,"t":"2026-10-20T10:45:00Z","v":3095,"vw":117.027188},{"c":117,"h":117.12,"l":116.6,"n":216,"o":117.12,"t":"2026-10-20T10:50:00Z","v":18217,"vw":116.972189},{"c":116.8,"h":117.13,"l":116.8,"n":61,"o":117.13,"t":"2026-10-20T10:55:00Z","v":1505,"vw":116.949622},{"c":116.7,"h":117.02,"l":116.37,"n":554,"o":116.93,"t":"2026-10-20T11:00:00Z","v":23085,"vw":116.746616},{"c":116.73,"h":116.93,"l":116.66,"n":135,"o":116.66,"t":"2026-10-20T11:05:00Z","v":8852,"vw":116.75829},{"c":116.8972,"h":116.96,"l":116.6,"n":162,"o":116.96,"t":"2026-10-20T11:10:00Z","v":10779,"vw":116.826539},{"c":116.65,"h":116.816,"l":116.3413,"n":280,"o":116.75,"t":"2026-10-20T11:15:00Z","v":11494,"vw":116.498007},{"c":116.7,"h":116.81,"l":116.51,"n":106,"o":116.53,"t":"2026-10-20T11:20:00Z","v":3602,"vw":116.643155},{"c":116.2501,"h":116.81,"l":116.2501,"n":99,"o":116.5,"t":"2026-10-20T11:25:00Z","v":11080,"vw":116.313593},{"c":116.39,"h":116.4799,"l":116.0866,"n":275,"o":116.25,"t":"2026-10-20T11:30:00Z","v":12593,"vw":116.210635},{"c":116.8,"h":116.8,"l":116.3,"n":174,"o":116.4,"t":"2026-10-20T11:35:00Z","v":11606,"vw":116.666188},{"c":116.95,"h":117.1994,"l":116.8,"n":89,"o":116.8,"t":"2026-10-20T11:40:00Z","v":4782,"vw":117.049667},{"c":116.78,"h":116.98,"l":116.78,"n":53,"o":116.79,"t":"2026-10-20T11:45:00Z","v":1892,"vw":116.811072},{"c":116.7656,"h":116.9309,"l":116.64,"n":59,"o":116.825,"t":"2026-10-20T11:50:00Z","v":3913,"vw":116.773818},{"c":116.8,"h":116.9772,"l":116.79,"n":75,"o":116.9772,"t":"2026-10-20T11:55:00Z","v":2578,"vw":116.909131},{"c":116.5372,"h":116.83,"l":116.5372,"n":103,"o":116.7,"t":"2026-10-20T12:00:00Z","v":5423,"vw":116.709555},{"c":116.47,"h":116.7,"l":116.2501,"n":187,"o":116.5,"t":"2026-10-20T12:05:00Z","v":11047,"vw":116.442059},{"c":116.25,"h":116.34,"l":116,"n":191,"o":116.2,"t":"2026-10-20T12:10:00Z","v":11414,"vw":116.103157},{"c":116.68,"h":116.68,"l":116.15,"n":121,"o":116.15,"t":"2026-10-20T12:15:00Z","v":4332,"vw":116.467095},{"c":116.49,"h":116.8,"l":116.35,"n":221,"o":116.35,"t":"2026-10-20T12:20:00Z","v":13597,"vw":116.498539},{"c":116.38,"h":116.8,"l":116.19,"n":181,"o":116.73,"t":"2026-10-20T12:25:00Z","v":10782,"vw":116.513391},{"c":117.28,"h":117.5,"l":116.05,"n":418,"o":116.3,"t":"2026-10-20T12:30:00Z","v":26100,"vw":116.809649},{"c":117.54,"h":117.8,"l":117,"n":320,"o":117.135,"t":"2026-10-20T12:35:00Z","v":18932,"vw":117.525889},{"c":117.5602,"h":117.76,"l":117.42,"n":326,"o":117.75,"t":"2026-10-20T12:40:00Z","v":18517,"vw":117.629511},{"c":117.55,"h":118,"l":117.55,"n":233,"o":117.8,"t":"2026-10-20T12:45:00Z","v":20207,"vw":117.831595},{"c":117.7401,"h":117.9,"l":117.5,"n":138,"o":117.56,"t":"2026-10-20T12:50:00Z","v":5917,"vw":117.691976},{"c":117.77,"h":117.9,"l":117.65,"n":76,"o":117.8,"t":"2026-10-20T12:55:00Z","v":3513,"vw":117.777137},{"c":117.9646,"h":118,"l":117.6,"n":168,"o":117.8,"t":"2026-10-20T13:00:00Z","v":6275,"vw":117.783062},{"c":117.94,"h":118.2084,"l":117.885,"n":126,"o":118,"t":"2026-10-20T13:05:00Z","v":3580,"vw":118.020538},{"c":117.72,"h":118.1761,"l":117.7,"n":149,"o":117.96,"t":"2026-10-20T13:10:00Z","v":6225,"vw":117.963156},{"c":117.8365,"h":117.8365,"l":117.56,"n":78,"o":117.64,"t":"2026-10-20T13:15:00Z","v":2040,"vw":117.711175},{"c":117.75,"h":117.89,"l":117.62,"n":97,"o":117.8473,"t":"2026-10-20T13:20:00Z","v":4413,"vw":117.827234},{"c":117.62,"h":118.5,"l":117.62,"n":292,"o":117.88,"t":"2026-10-20T13:25:00Z","v":6906,"vw":118.102437},{"c":117.63,"h":118.27,"l":116.22,"n":4690,"o":118.2,"t":"2026-10-20T13:30:00Z","v":330775,"vw":117.462561},{"c":117.895,"h":119.49,"l":117.0101,"n":3239,"o":117.63,"t":"2026-10-20T13:35:00Z","v":196645,"vw":118.326104},{"c":117.225,"h":117.97,"l":116.23,"n":3185,"o":117.83,"t":"2026-10-20T13:40:00Z","v":208037,"vw":117.108369},{"c":119.3198,"h":119.86,"l":117.03,"n":4606,"o":117.155,"t":"2026-10-20T13:45:00Z","v":367114,"vw":118.862238},{"c":119.55,"h":119.55,"l":118.22,"n":2055,"o":119.27,"t":"2026-10-20T13:50:00Z","v":153364,"vw":118.83307},{"c":120.4325,"h":120.66,"l":119.2,"n":2075,"o":119.275,"t":"2026-10-20T13:55:00Z","v":152162,"vw":119.842614},{"c":121.915,"h":122.35,"l":120.0001,"n":2677,"o":120.4825,"t":"2026-10-20T14:00:00Z","v":225243,"vw":121.127076},{"c":122.5252,"h":122.755,"l":121.3845,"n":2823,"o":121.915,"t":"2026-10-20T14:05:00Z","v":214870,"vw":122.202802},{"c":122.47,"h":123.09,"l":121.64,"n":2267,"o":122.76,"t":"2026-10-20T14:10:00Z","v":187859,"vw":122.392027},{"c":122.96,"h":123.15,"l":121.89,"n":2365,"o":122.46,"t":"2026-10-20T14:15:00Z","v":157034,"vw":122.625462},{"c":123.46,"h":123.5899,"l":122.49,"n":2056,"o":122.85,"t":"2026-10-20T14:20:00Z","v":135170,"vw":123.090122},{"c":123.9,"h":124.14,"l":123,"n":1946,"o":123.46,"t":"2026-10-20T14:25:00Z","v":122593,"vw":123.766526},{"c":123.615,"h":124.51,"l":123.5,"n":2084,"o":123.825,"t":"2026-10-20T14:30:00Z","v":131432,"vw":123.889348},{"c":123.8593,"h":124.24,"l":123.405,"n":1370,"o":123.71,"t":"2026-10-20T14:35:00Z","v":68993,"vw":123.835273},{"c":124.48,"h":125,"l":123.8,"n":2633,"o":123.8,"t":"2026-10-20T14:40:00Z","v":196880,"vw":124.512353},{"c":124.63,"h":124.99,"l":124.3,"n":1486,"o":124.485,"t":"2026-10-20T14:45:00Z","v":88208,"vw":124.66622},{"c":125.42,"h":125.6,"l":124.5,"n":1881,"o":124.74,"t":"2026-10-20T14:50:00Z","v":112844,"vw":125.043557},{"c":125.61,"h":126.1,"l":125.4,"n":1950,"o":125.5,"t":"2026-10-20T14:55:00Z","v":110176,"vw":125.761392},{"c":125.42,"h":126.08,"l":125.2,"n":1798,"o":125.5,"t":"2026-10-20T15:00:00Z","v":127779,"vw":125.703965},{"c":124.23,"h":125.48,"l":124.23,"n":1643,"o":125.462,"t":"2026-10-20T15:05:00Z","v":101267,"vw":124.93899},{"c":123.55,"h":124.3821,"l":122.81,"n":2201,"o":124.23,"t":"2026-10-20T15:10:00Z","v":138456,"vw":123.623337},{"c":123.42,"h":123.71,"l":122.97,"n":1215,"o":123.47,"t":"2026-10-20T15:15:00Z","v":85947,"vw":123.301525},{"c":123.36,"h":123.54,"l":122.7,"n":1159,"o":123.49,"t":"2026-10-20T15:20:00Z","v":78444,"vw":123.098437},{"c":123.4138,"h":123.54,"l":123.0482,"n":821,"o":123.3,"t":"2026-10-20T15:25:00Z","v":37933,"vw":123.323569},{"c":123.3115,"h":123.475,"l":122.91,"n":863,"o":123.4,"t":"2026-10-20T15:30:00Z","v":38954,"vw":123.160039},{"c":122.9,"h":123.52,"l":122.7935,"n":937,"o":123.25,"t":"2026-10-20T15:35:00Z","v":41272,"vw":123.206097},{"c":122.6301,"h":123.2798,"l":122.6301,"n":1027,"o":122.91,"t":"2026-10-20T15:40:00Z","v":65623,"vw":122.919537},{"c":122.51,"h":122.755,"l":122.3,"n":795,"o":122.755,"t":"2026-10-20T15:45:00Z","v":36467,"vw":122.468706},{"c":123.37,"h":123.4598,"l":122.44,"n":841,"o":122.5,"t":"2026-10-20T15:50:00Z","v":49835,"vw":122.738496},{"c":123.545,"h":123.63,"l":123.2,"n":769,"o":123.325,"t":"2026-10-20T15:55:00Z","v":37403,"vw":123.434846},{"c":123.11,"h":123.5,"l":123.04,"n":765,"o":123.5,"t":"2026-10-20T16:00:00Z","v":31747,"vw":123.266172},{"c":123.58,"h":123.77,"l":123.125,"n":736,"o":123.2,"t":"2026-10-20T16:05:00Z","v":33302,"vw":123.436639},{"c":123.55,"h":123.59,"l":123.26,"n":766,"o":123.5,"t":"2026-10-20T16:10:00Z","v":34074,"vw":123.447378},{"c":122.68,"h":123.5499,"l":122.6201,"n":793,"o":123.44,"t":"2026-10-20T16:15:00Z","v":33263,"vw":123.079399},{"c":122.72,"h":122.9,"l":122.26,"n":825,"o":122.62,"t":"2026-10-20T16:20:00Z","v":46643,"vw":122.639607},{"c":122.83,"h":123.07,"l":122.73,"n":692,"o":122.9,"t":"2026-10-20T16:25:00Z","v":27885,"vw":122.884241},{"c":122.455,"h":122.91,"l":122.26,"n":697,"o":122.78,"t":"2026-10-20T16:30:00Z","v":39215,"vw":122.581972},{"c":122.605,"h":122.7998,"l":122.48,"n":626,"o":122.49,"t":"2026-10-20T16:35:00Z","v":29254,"vw":122.645678}],"history":[{"c":311.07,"h":386.34,"l":300,"n":495391,"o":350,"t":"2026-05-14T04:00:00Z","v":33508397,"vw":335.280191},{"c":279.72,"h":306.7799,"l":275,"n":348174,"o":298.49,"t":"2026-05-15T04:00:00Z","v":17127804,"vw":293.472739},{"c":296.65,"h":303.66,"l":272.24,"n":191938,"o":291.55,"t":"2026-05-18T04:00:00Z","v":10163322,"vw":292.953629},{"c":303.63,"h":333.99,"l":286.15,"n":198077,"o":292.17,"t":"2026-05-19T04:00:00Z","v":10384823,"vw":316.97011},{"c":290.69,"h":338.325,"l":284.25,"n":215524,"o":317.525,"t":"2026-05-20T04:00:00Z","v":12857821,"vw":302.579912},{"c":281.86,"h":294,"l":275.42,"n":125812,"o":293.7,"t":"2026-05-21T04:00:00Z","v":5452856,"vw":283.071711},{"c":256.78,"h":285,"l":250.27,"n":220349,"o":285,"t":"2026-05-22T04:00:00Z","v":11790596,"vw":260.195002},{"c":241.71,"h":262.29,"l":236.1,"n":171048,"o":260,"t":"2026-05-26T04:00:00Z","v":8185674,"vw":245.267911},{"c":266.9,"h":269.39,"l":243.03,"n":125584,"o":243.86,"t":"2026-05-27T04:00:00Z","v":6526271,"vw":259.057678},{"c":242.59,"h":268.78,"l":241.53,"n":131258,"o":260.95,"t":"2026-05-28T04:00:00Z","v":5696742,"vw":252.083169},{"c":236.99,"h":251.35,"l":232.5601,"n":98226,"o":247.12,"t":"2026-05-29T04:00:00Z","v":4354184,"vw":237.591141},{"c":213.28,"h":232.37,"l":212.6,"n":140233,"o":231.875,"t":"2026-06-01T04:00:00Z","v":5829158,"vw":220.148482},{"c":236.52,"h":241.69,"l":217,"n":107255,"o":220.05,"t":"2026-06-02T04:00:00Z","v":5239965,"vw":231.939807},{"c":214.94,"h":230.06,"l":213.25,"n":90595,"o":230.06,"t":"2026-06-03T04:00:00Z","v":3831447,"vw":217.968241},{"c":215.4,"h":219.78,"l":205.4661,"n":80045,"o":212.25,"t":"2026-06-04T04:00:00Z","v":4140060,"vw":212.638507},{"c":201.01,"h":222.78,"l":196.73,"n":93270,"o":208.68,"t":"2026-06-05T04:00:00Z","v":4396797,"vw":207.346108},{"c":237.83,"h":249.76,"l":204.13,"n":159435,"o":212.6,"t":"2026-06-08T04:00:00Z","v":8696619,"vw":234.753492},{"c":226.815,"h":244.505,"l":215.01,"n":118354,"o":244.505,"t":"2026-06-09T04:00:00Z","v":5710665,"vw":226.700634},{"c":237.33,"h":253.52,"l":226.15,"n":104395,"o":226.65,"t":"2026-06-10T04:00:00Z","v":5376994,"vw":241.702326},{"c":226.55,"h":241,"l":220.5,"n":82646,"o":238.98,"t":"2026-06-11T04:00:00Z","v":3911491,"vw":228.140259},{"c":214,"h":230.3733,"l":208,"n":101727,"o":230.29,"t":"2026-06-12T04:00:00Z","v":4744170,"vw":214.079075},{"c":218.03,"h":224.8027,"l":211,"n":91159,"o":224.3,"t":"2026-06-15T04:00:00Z","v":5064517,"vw":216.216012},{"c":212.25,"h":218.5,"l":202.2801,"n":91557,"o":218.5,"t":"2026-06-16T04:00:00Z","v":5009764,"vw":209.972296},{"c":213.67,"h":230.99,"l":209.84,"n":82943,"o":213.925,"t":"2026-06-17T04:00:00Z","v":4930054,"vw":221.563464},{"c":234.71,"h":245.24,"l":215.2,"n":107910,"o":220,"t":"2026-06-18T04:00:00Z","v":7199486,"vw":231.604172},{"c":224.43,"h":241.68,"l":224,"n":82324,"o":237.83,"t":"2026-06-22T04:00:00Z","v":4741492,"vw":230.919936},{"c":226.72,"h":237,"l":210,"n":149897,"o":213.75,"t":"2026-06-23T04:00:00Z","v":8340257,"vw":225.875754},{"c":182.26,"h":209.99,"l":181.56,"n":407226,"o":208,"t":"2026-06-24T04:00:00Z","v":21381709,"vw":190.631466},{"c":168.52,"h":189.91,"l":161.26,"n":278696,"o":189.51,"t":"2026-06-25T04:00:00Z","v":18398181,"vw":171.44635},{"c":181.59,"h":184.03,"l":160.8101,"n":156187,"o":162.66,"t":"2026-06-26T04:00:00Z","v":10661958,"vw":176.54508},{"c":216.16,"h":220.57,"l":182.1,"n":183618,"o":184,"t":"2026-06-29T04:00:00Z","v":13289797,"vw":205.527508},{"c":221,"h":221.83,"l":201.67,"n":123435,"o":204.515,"t":"2026-06-30T04:00:00Z","v":8541634,"vw":212.610564},{"c":221.27,"h":228.3,"l":211.25,"n":97034,"o":215.48,"t":"2026-07-01T04:00:00Z","v":8659081,"vw":221.831466},{"c":204.86,"h":223.63,"l":203.55,"n":84801,"o":220,"t":"2026-07-02T04:00:00Z","v":6236130,"vw":209.295902},{"c":192.01,"h":206.29,"l":191.05,"n":82233,"o":205.35,"t":"2026-07-06T04:00:00Z","v":4948938,"vw":195.817513},{"c":176.61,"h":185,"l":173.36,"n":84541,"o":185,"t":"2026-07-07T04:00:00Z","v":4830175,"vw":177.453569},{"c":181.72,"h":188.55,"l":174.4096,"n":61627,"o":176,"t":"2026-07-08T04:00:00Z","v":3368811,"vw":182.547833},{"c":198.53,"h":204.62,"l":186.28,"n":80252,"o":188.91,"t":"2026-07-09T04:00:00Z","v":4897375,"vw":197.110969},{"c":215.08,"h":216.46,"l":191.22,"n":86424,"o":194.2,"t":"2026-07-10T04:00:00Z","v":5291231,"vw":210.010421},{"c":204.62,"h":213.87,"l":203.12,"n":60901,"o":207.2,"t":"2026-07-13T04:00:00Z","v":3501986,"vw":206.828554},{"c":203.81,"h":208.44,"l":187.15,"n":74615,"o":206,"t":"2026-07-14T04:00:00Z","v":4746697,"vw":196.361649},{"c":184.01,"h":205.11,"l":182.495,"n":78179,"o":204.9,"t":"2026-07-15T04:00:00Z","v":4607539,"vw":189.304099},{"c":180.46,"h":186.3999,"l":174.76,"n":69126,"o":178.51,"t":"2026-07-16T04:00:00Z","v":3773135,"vw":179.17433},{"c":172.86,"h":176.47,"l":162.35,"n":91455,"o":172.68,"t":"2026-07-17T04:00:00Z","v":5280942,"vw":170.443101},{"c":176.88,"h":181.9384,"l":164.72,"n":71819,"o":176.61,"t":"2026-07-20T04:00:00Z","v":4264478,"vw":174.893737},{"c":208.57,"h":210.635,"l":179.57,"n":95907,"o":180.79,"t":"2026-07-21T04:00:00Z","v":6246506,"vw":201.020573},{"c":209.8,"h":244,"l":203.2,"n":168444,"o":204.51,"t":"2026-07-22T04:00:00Z","v":10778029,"vw":222.108322},{"c":220,"h":236.3799,"l":201.37,"n":125642,"o":205.53,"t":"2026-07-23T04:00:00Z","v":8228956,"vw":217.808644},{"c":199.12,"h":214.975,"l":192.86,"n":95408,"o":213.22,"t":"2026-07-24T04:00:00Z","v":5952489,"vw":199.32313},{"c":188.61,"h":202.71,"l":181.75,"n":84658,"o":202.56,"t":"2026-07-27T04:00:00Z","v":5280512,"vw":187.27656},{"c":192.72,"h":193.24,"l":173.7,"n":77360,"o":180.47,"t":"2026-07-28T04:00:00Z","v":4758127,"vw":184.997848},{"c":169.39,"h":190.5665,"l":168.71,"n":105070,"o":190.5,"t":"2026-07-29T04:00:00Z","v":6439197,"vw":176.963667},{"c":203.07,"h":204.87,"l":175.575,"n":102419,"o":178.97,"t":"2026-07-30T04:00:00Z","v":6704574,"vw":196.527207},{"c":198.71,"h":214.5,"l":195.55,"n":64744,"o":208.07,"t":"2026-07-31T04:00:00Z","v":3788604,"vw":202.27977},{"c":219.97,"h":222.5,"l":184.85,"n":77516,"o":190.49,"t":"2026-08-03T04:00:00Z","v":4897001,"vw":212.486231},{"c":227.15,"h":230.99,"l":214.05,"n":94185,"o":221.19,"t":"2026-08-04T04:00:00Z","v":5317960,"vw":221.413052},{"c":214.3,"h":227,"l":212.59,"n":63878,"o":219.18,"t":"2026-08-05T04:00:00Z","v":3652415,"vw":218.455558},{"c":211.3,"h":219.5,"l":205,"n":51210,"o":206.505,"t":"2026-08-06T04:00:00Z","v":2957394,"vw":212.578254},{"c":226.73,"h":228.99,"l":204.11,"n":71582,"o":217.72,"t":"2026-08-07T04:00:00Z","v":4158494,"vw":220.037396},{"c":230.01,"h":234.25,"l":224.1,"n":75972,"o":227.545,"t":"2026-08-10T04:00:00Z","v":3692667,"vw":230.493976},{"c":234.76,"h":236.745,"l":220.5,"n":65169,"o":231.29,"t":"2026-08-11T04:00:00Z","v":3204338,"vw":230.692314},{"c":262.06,"h":265.63,"l":240.8785,"n":220739,"o":248.82,"t":"2026-08-12T04:00:00Z","v":11303151,"vw":256.787081},{"c":231.01,"h":239.9885,"l":219.095,"n":282936,"o":220,"t":"2026-08-13T04:00:00Z","v":16566898,"vw":229.118491},{"c":218.98,"h":229,"l":215.77,"n":200275,"o":225,"t":"2026-08-14T04:00:00Z","v":14651761,"vw":221.68016},{"c":251.98,"h":261.08,"l":223.44,"n":218162,"o":224,"t":"2026-08-17T04:00:00Z","v":14901026,"vw":250.072942},{"c":220.01,"h":241.71,"l":214.51,"n":232813,"o":239.649,"t":"2026-08-18T04:00:00Z","v":13424816,"vw":221.863174},{"c":215.69,"h":217.99,"l":201,"n":190917,"o":217.675,"t":"2026-08-19T04:00:00Z","v":11026774,"vw":210.202518},{"c":209.76,"h":213.8048,"l":202.88,"n":121211,"o":212.95,"t":"2026-08-20T04:00:00Z","v":6368496,"vw":207.180013},{"c":196.13,"h":210.21,"l":195.66,"n":144976,"o":209.675,"t":"2026-08-21T04:00:00Z","v":7785591,"vw":199.822683},{"c":185.43,"h":192.5,"l":184.14,"n":115333,"o":190.46,"t":"2026-08-24T04:00:00Z","v":5753802,"vw":186.950879},{"c":183.915,"h":190.5,"l":180.3871,"n":113097,"o":187.96,"t":"2026-08-25T04:00:00Z","v":7056436,"vw":183.637369},{"c":182.15,"h":184.21,"l":177.07,"n":104750,"o":180.1,"t":"2026-08-26T04:00:00Z","v":6700231,"vw":180.61309},{"c":186.67,"h":187.655,"l":180.01,"n":90923,"o":187.245,"t":"2026-08-27T04:00:00Z","v":6075803,"vw":183.912449},{"c":179.08,"h":183.9699,"l":176.8901,"n":93389,"o":183.83,"t":"2026-08-28T04:00:00Z","v":5369226,"vw":179.514314},{"c":184.24,"h":184.99,"l":176.2,"n":68379,"o":177.73,"t":"2026-08-31T04:00:00Z","v":4619914,"vw":181.781684},{"c":172.62,"h":182.33,"l":171.5374,"n":115137,"o":179.45,"t":"2026-09-01T04:00:00Z","v":6462657,"vw":174.651858},{"c":184.52,"h":185.5,"l":168.7,"n":108604,"o":170,"t":"2026-09-02T04:00:00Z","v":6993262,"vw":181.200095},{"c":190.44,"h":191.06,"l":181.01,"n":81363,"o":181.44,"t":"2026-09-03T04:00:00Z","v":4969868,"vw":187.451175},{"c":210.05,"h":216.9,"l":190.45,"n":204992,"o":190.985,"t":"2026-09-04T04:00:00Z","v":13762705,"vw":208.943625},{"c":199.77,"h":222.5,"l":199.61,"n":133196,"o":217.11,"t":"2026-09-08T04:00:00Z","v":8000276,"vw":205.319422},{"c":196.2,"h":204.5,"l":194.56,"n":74915,"o":196.41,"t":"2026-09-09T04:00:00Z","v":4280622,"vw":198.485523},{"c":191.34,"h":195.07,"l":189.11,"n":61609,"o":190.93,"t":"2026-09-10T04:00:00Z","v":3412834,"vw":191.487355},{"c":191.93,"h":196.7145,"l":189.73,"n":53669,"o":192.4,"t":"2026-09-11T04:00:00Z","v":3418453,"vw":193.0548},{"c":181.21,"h":185.1999,"l":177.53,"n":95808,"o":179.862,"t":"2026-09-14T04:00:00Z","v":5235423,"vw":181.428986},{"c":184.03,"h":188.275,"l":180.2199,"n":58005,"o":181.71,"t":"2026-09-15T04:00:00Z","v":3574593,"vw":183.614827},{"c":190.47,"h":191.5,"l":181.88,"n":75897,"o":185,"t":"2026-09-16T04:00:00Z","v":5041497,"vw":188.083463},{"c":194.14,"h":198.798,"l":191.2,"n":77271,"o":194.72,"t":"2026-09-17T04:00:00Z","v":5314186,"vw":195.486696},{"c":198.37,"h":203.15,"l":196.61,"n":71933,"o":197.36,"t":"2026-09-18T04:00:00Z","v":10804715,"vw":198.769309},{"c":208.49,"h":211.75,"l":199.85,"n":93699,"o":200,"t":"2026-09-21T04:00:00Z","v":6873204,"vw":208.142308},{"c":212.41,"h":213.21,"l":201.06,"n":87772,"o":203.61,"t":"2026-09-22T04:00:00Z","v":6066357,"vw":208.147446},{"c":205.24,"h":213,"l":203,"n":67117,"o":212.45,"t":"2026-09-23T04:00:00Z","v":3838269,"vw":206.327853},{"c":206.41,"h":208.65,"l":197.04,"n":58585,"o":197.52,"t":"2026-09-24T04:00:00Z","v":3183253,"vw":205.029806},{"c":206.75,"h":213,"l":203.61,"n":76733,"o":211.81,"t":"2026-09-25T04:00:00Z","v":5641458,"vw":209.15727},{"c":196.74,"h":205.213,"l":193.6149,"n":78797,"o":204.5,"t":"2026-09-28T04:00:00Z","v":5210985,"vw":197.791349},{"c":194.95,"h":214,"l":194.21,"n":127721,"o":200.85,"t":"2026-09-29T04:00:00Z","v":9467904,"vw":204.399922},{"c":177.65,"h":185.3534,"l":177.605,"n":218491,"o":183.685,"t":"2026-09-30T04:00:00Z","v":13902653,"vw":180.484096},{"c":169.52,"h":184.67,"l":168.4,"n":214821,"o":181.93,"t":"2026-10-01T04:00:00Z","v":12209436,"vw":173.166341},{"c":166.43,"h":175.125,"l":165.22,"n":188840,"o":172.39,"t":"2026-10-02T04:00:00Z","v":12532482,"vw":168.441198},{"c":181.55,"h":185.29,"l":174.5,"n":210994,"o":175.025,"t":"2026-10-05T04:00:00Z","v":15498885,"vw":181.217251},{"c":177.1,"h":184.655,"l":175.17,"n":134967,"o":178.73,"t":"2026-10-06T04:00:00Z","v":9437827,"vw":178.178681},{"c":175.05,"h":175.6843,"l":171,"n":90136,"o":172.95,"t":"2026-10-07T04:00:00Z","v":5368609,"vw":173.47278},{"c":167.92,"h":172.7,"l":161.51,"n":158421,"o":171.8,"t":"2026-10-08T04:00:00Z","v":10174711,"vw":166.870585},{"c":164.17,"h":170.11,"l":162.48,"n":119285,"o":169.99,"t":"2026-10-09T04:00:00Z","v":7062504,"vw":164.738173},{"c":146.62,"h":161.2,"l":145.75,"n":293730,"o":160.88,"t":"2026-10-12T04:00:00Z","v":18145819,"vw":149.825938},{"c":149.085,"h":150,"l":142.07,"n":135420,"o":143.2,"t":"2026-10-13T04:00:00Z","v":8135626,"vw":147.643373},{"c":141.48,"h":148.26,"l":139.905,"n":174859,"o":143.71,"t":"2026-10-14T04:00:00Z","v":11833648,"vw":142.579413},{"c":142.17,"h":142.44,"l":133.88,"n":143414,"o":137.11,"t":"2026-10-15T04:00:00Z","v":8985193,"vw":139.048344},{"c":127.21,"h":137.88,"l":126.05,"n":194154,"o":137.66,"t":"2026-10-16T04:00:00Z","v":11829755,"vw":130.398381},{"c":120.66,"h":130.86,"l":120.12,"n":164946,"o":130.03,"t":"2026-10-19T04:00:00Z","v":11664329,"vw":122.481296},{"c":122.605,"h":126.1,"l":116.22,"n":76728,"o":118.2,"t":"2026-10-20T04:00:00Z","v":4708613,"vw":121.630204}],"volatilityBars":[{"c":145.7769,"h":145.93,"l":143.26,"n":2389,"o":144.5,"t":"2026-10-13T08:00:00Z","v":51241,"vw":144.517487},{"c":146.0051,"h":146.1,"l":145.27,"n":258,"o":145.6,"t":"2026-10-13T08:15:00Z","v":7928,"vw":145.760705},{"c":146.17,"h":146.4,"l":145.78,"n":249,"o":146.25,"t":"2026-10-13T08:30:00Z","v":6921,"vw":146.015823},{"c":145.8,"h":146.23,"l":145.78,"n":172,"o":146.13,"t":"2026-10-13T08:45:00Z","v":6513,"vw":145.927319},{"c":145.79,"h":145.82,"l":145.49,"n":103,"o":145.79,"t":"2026-10-13T09:00:00Z","v":2398,"vw":145.683423},{"c":145.5,"h":145.5,"l":145,"n":137,"o":145.18,"t":"2026-10-13T09:15:00Z","v":5000,"vw":145.117163},{"c":144.82,"h":145.22,"l":144.82,"n":108,"o":145.22,"t":"2026-10-13T09:30:00Z","v":3726,"vw":145.010228},{"c":144.6803,"h":144.6803,"l":144.01,"n":185,"o":144.49,"t":"2026-10-13T09:45:00Z","v":5599,"vw":144.320083},{"c":144.57,"h":144.99,"l":144.52,"n":192,"o":144.68,"t":"2026-10-13T10:00:00Z","v":4371,"vw":144.725012},{"c":144.8,"h":145,"l":144.31,"n":175,"o":144.31,"t":"2026-10-13T10:15:00Z","v":7466,"vw":144.810334},{"c":144.43,"h":144.8631,"l":144.4,"n":89,"o":144.6,"t":"2026-10-13T10:30:00Z","v":2830,"vw":144.527776},{"c":143.73,"h":144.5,"l":143.67,"n":449,"o":144.5,"t":"2026-10-13T10:45:00Z","v":21304,"vw":143.89151},{"c":143.5,"h":144.11,"l":142.63,"n":1236,"o":143.99,"t":"2026-10-13T11:00:00Z","v":35526,"vw":143.213495},{"c":143.49,"h":143.99,"l":143.1,"n":355,"o":143.5,"t":"2026-10-13T11:15:00Z","v":18668,"vw":143.354429},{"c":144.12,"h":144.12,"l":143.5,"n":335,"o":143.7614,"t":"2026-10-13T11:30:00Z","v":24136,"vw":143.787707},{"c":144.43,"h":144.89,"l":144.28,"n":377,"o":144.48,"t":"2026-10-13T11:45:00Z","v":29785,"vw":144.506807},{"c":144.0286,"h":144.6,"l":143.61,"n":494,"o":144.56,"t":"2026-10-13T12:00:00Z","v":16827,"vw":144.240763},{"c":143.9344,"h":144.3477,"l":143.59,"n":233,"o":144.2,"t":"2026-10-13T12:15:00Z","v":14896,"vw":143.995511},{"c":144.3,"h":144.5,"l":143.64,"n":304,"o":143.9336,"t":"2026-10-13T12:30:00Z","v":13465,"vw":143.978718},{"c":143.2535,"h":144.02,"l":143.21,"n":613,"o":144.02,"t":"2026-10-13T12:45:00Z","v":23852,"vw":143.502544},{"c":143.6,"h":143.89,"l":143.3,"n":458,"o":143.3,"t":"2026-10-13T13:00:00Z","v":23198,"vw":143.559004},{"c":143.14,"h":143.99,"l":143.1001,"n":645,"o":143.5,"t":"2026-10-13T13:15:00Z","v":35831,"vw":143.452053},{"c":145.4401,"h":145.92,"l":142.07,"n":12325,"o":143.2,"t":"2026-10-13T13:30:00Z","v":805513,"vw":144.527604},{"c":146.065,"h":147.22,"l":145.05,"n":7779,"o":145.4894,"t":"2026-10-13T13:45:00Z","v":486946,"vw":146.02937},{"c":146.6,"h":147.43,"l":145.6547,"n":7831,"o":146.105,"t":"2026-10-13T14:00:00Z","v":473471,"vw":146.801834},{"c":146.66,"h":147.3,"l":146.52,"n":4636,"o":146.675,"t":"2026-10-13T14:15:00Z","v":220442,"vw":146.826497},{"c":146.65,"h":146.6699,"l":145.66,"n":4536,"o":146.56,"t":"2026-10-13T14:30:00Z","v":254342,"vw":146.151704},{"c":147.03,"h":147.6383,"l":146.2401,"n":4442,"o":146.515,"t":"2026-10-13T14:45:00Z","v":268971,"vw":146.77883},{"c":146.81,"h":147.39,"l":146.6,"n":3638,"o":147.03,"t":"2026-10-13T15:00:00Z","v":199921,"vw":147.030388},{"c":147.45,"h":147.59,"l":146.05,"n":4005,"o":146.82,"t":"2026-10-13T15:15:00Z","v":212580,"vw":146.707826},{"c":147.4,"h":147.7722,"l":146.9,"n":4443,"o":147.415,"t":"2026-10-13T15:30:00Z","v":253037,"vw":147.328416},{"c":148.0299,"h":148.4999,"l":147.2,"n":4311,"o":147.41,"t":"2026-10-13T15:45:00Z","v":208861,"vw":147.980599},{"c":147.95,"h":148.4,"l":147.5229,"n":3664,"o":147.92,"t":"2026-10-13T16:00:00Z","v":171625,"vw":147.942237},{"c":148.755,"h":148.8198,"l":147.91,"n":3681,"o":147.91,"t":"2026-10-13T16:15:00Z","v":197463,"vw":148.339211},{"c":147.825,"h":148.96,"l":147.7,"n":3643,"o":148.75,"t":"2026-10-13T16:30:00Z","v":217348,"vw":148.257928},{"c":148.0911,"h":148.49,"l":147.79,"n":2818,"o":147.825,"t":"2026-10-13T16:45:00Z","v":143896,"vw":148.162146},{"c":148.1735,"h":148.8726,"l":147.89,"n":2936,"o":148.095,"t":"2026-10-13T17:00:00Z","v":164643,"vw":148.416993},{"c":148.525,"h":148.57,"l":147.91,"n":2488,"o":148.24,"t":"2026-10-13T17:15:00Z","v":130472,"vw":148.199356},{"c":149.05,"h":149.28,"l":148.3,"n":3419,"o":148.46,"t":"2026-10-13T17:30:00Z","v":176964,"vw":148.957288},{"c":148.781,"h":149.12,"l":148.2601,"n":3476,"o":149.06,"t":"2026-10-13T17:45:00Z","v":186907,"vw":148.672051},{"c":149.625,"h":149.65,"l":148.6,"n":3057,"o":148.72,"t":"2026-10-13T18:00:00Z","v":163118,"vw":149.172571},{"c":149.61,"h":149.93,"l":149.05,"n":3581,"o":149.64,"t":"2026-10-13T18:15:00Z","v":179049,"vw":149.505573},{"c":149.25,"h":149.67,"l":149.08,"n":2930,"o":149.6,"t":"2026-10-13T18:30:00Z","v":139295,"vw":149.347249},{"c":148.715,"h":149.2771,"l":148.71,"n":3205,"o":149.25,"t":"2026-10-13T18:45:00Z","v":219442,"vw":148.91327},{"c":147.99,"h":148.96,"l":147.89,"n":4098,"o":148.72,"t":"2026-10-13T19:00:00Z","v":241892,"vw":148.306106},{"c":148.74,"h":148.98,"l":147.84,"n":4714,"o":148,"t":"2026-10-13T19:15:00Z","v":343643,"vw":148.344157},{"c":149.38,"h":149.48,"l":148.625,"n":4666,"o":148.625,"t":"2026-10-13T19:30:00Z","v":227703,"vw":149.191175},{"c":149.03,"h":150,"l":149.03,"n":11132,"o":149.36,"t":"2026-10-13T19:45:00Z","v":706628,"vw":149.40835},{"c":150.0472,"h":150.75,"l":149.04,"n":677,"o":149.085,"t":"2026-10-13T20:00:00Z","v":646667,"vw":149.114719},{"c":149.69,"h":150.7,"l":149.03,"n":429,"o":150.05,"t":"2026-10-13T20:15:00Z","v":17715,"vw":150.017139},{"c":149.69,"h":149.99,"l":149.085,"n":87,"o":149.3,"t":"2026-10-13T20:30:00Z","v":39039,"vw":149.172208},{"c":149.35,"h":149.86,"l":149.25,"n":200,"o":149.8,"t":"2026-10-13T20:45:00Z","v":8331,"vw":149.414263},{"c":149,"h":149.34,"l":149,"n":55,"o":149.2868,"t":"2026-10-13T21:00:00Z","v":4023,"vw":149.064173},{"c":149.76,"h":149.76,"l":149,"n":98,"o":149,"t":"2026-10-13T21:15:00Z","v":7409,"vw":149.193359},{"c":149.33,"h":149.7,"l":149.01,"n":33,"o":149.42,"t":"2026-10-13T21:30:00Z","v":899,"vw":149.371108},{"c":149.67,"h":149.87,"l":149.49,"n":43,"o":149.87,"t":"2026-10-13T21:45:00Z","v":2467,"vw":149.555667},{"c":149.15,"h":149.84,"l":149.12,"n":163,"o":149.8,"t":"2026-10-13T22:00:00Z","v":3732,"vw":149.462788},{"c":149.12,"h":149.15,"l":149.1,"n":139,"o":149.1162,"t":"2026-10-13T22:15:00Z","v":4910,"vw":149.140197},{"c":149.12,"h":149.15,"l":149.014,"n":88,"o":149.12,"t":"2026-10-13T22:30:00Z","v":6362,"vw":149.127942},{"c":149.21,"h":149.7,"l":149.02,"n":78,"o":149.12,"t":"2026-10-13T22:45:00Z","v":4571,"vw":149.116869},{"c":148.75,"h":149.21,"l":148.75,"n":120,"o":149.1,"t":"2026-10-13T23:00:00Z","v":5149,"vw":148.912707},{"c":148.81,"h":149.23,"l":148.75,"n":30,"o":148.884,"t":"2026-10-13T23:15:00Z","v":1896,"vw":148.851167},{"c":149.02,"h":149.21,"l":148.91,"n":224,"o":148.95,"t":"2026-10-13T23:30:00Z","v":2006,"vw":148.997619},{"c":148.91,"h":149.85,"l":148.91,"n":81,"o":149.13,"t":"2026-10-13T23:45:00Z","v":4076,"vw":149.250383},{"c":148.4,"h":149.68,"l":146.954,"n":2074,"o":147.97,"t":"2026-10-14T08:00:00Z","v":53791,"vw":148.095395},{"c":147.72,"h":148.08,"l":147.7,"n":139,"o":148.01,"t":"2026-10-14T08:15:00Z","v":2656,"vw":147.851747},{"c":147.4,"h":148.3,"l":147.31,"n":74,"o":148.01,"t":"2026-10-14T08:30:00Z","v":3996,"vw":147.775333},{"c":147.36,"h":147.63,"l":147.36,"n":15,"o":147.63,"t":"2026-10-14T08:45:00Z","v":457,"vw":147.48},{"c":147.05,"h":147.36,"l":146.85,"n":111,"o":147.36,"t":"2026-10-14T09:00:00Z","v":4148,"vw":147.032075},{"c":146.63,"h":147.05,"l":146.63,"n":106,"o":147.05,"t":"2026-10-14T09:15:00Z","v":3778,"vw":146.981087},{"c":146.94,"h":147,"l":146.54,"n":43,"o":146.54,"t":"2026-10-14T09:30:00Z","v":1486,"vw":146.941694},{"c":147.2,"h":147.2,"l":147,"n":34,"o":147,"t":"2026-10-14T09:45:00Z","v":1816,"vw":147.05405},{"c":146.76,"h":146.95,"l":146.76,"n":38,"o":146.95,"t":"2026-10-14T10:00:00Z","v":1746,"vw":146.896319},{"c":147.11,"h":147.11,"l":146.75,"n":46,"o":146.89,"t":"2026-10-14T10:15:00Z","v":2746,"vw":146.842652},{"c":146.75,"h":147.4,"l":146.75,"n":57,"o":147.4,"t":"2026-10-14T10:30:00Z","v":1613,"vw":147.158133},{"c":146.9,"h":147.01,"l":146.9,"n":23,"o":147.01,"t":"2026-10-14T10:45:00Z","v":918,"vw":146.918801},{"c":145.5,"h":147.4,"l":145.3101,"n":552,"o":146.98,"t":"2026-10-14T11:00:00Z","v":25827,"vw":145.865226},{"c":146.0469,"h":146.49,"l":145.95,"n":125,"o":145.95,"t":"2026-10-14T11:15:00Z","v":4694,"vw":146.104212},{"c":146.4,"h":146.49,"l":145.9,"n":235,"o":146.18,"t":"2026-10-14T11:30:00Z","v":7553,"vw":146.174394},{"c":145.952,"h":146.28,"l":145.56,"n":122,"o":146.28,"t":"2026-10-14T11:45:00Z","v":4522,"vw":145.979803},{"c":146.56,"h":146.56,"l":146,"n":235,"o":146,"t":"2026-10-14T12:00:00Z","v":4930,"vw":146.377946},{"c":146.5,"h":146.68,"l":146.1366,"n":206,"o":146.67,"t":"2026-10-14T12:15:00Z","v":7102,"vw":146.512323},{"c":144.12,"h":147.2,"l":143.8,"n":1993,"o":146.5,"t":"2026-10-14T12:30:00Z","v":73258,"vw":144.57283},{"c":143.72,"h":144.82,"l":143.71,"n":922,"o":144.438,"t":"2026-10-14T12:45:00Z","v":38620,"vw":144.030104},{"c":143.59,"h":143.95,"l":143,"n":1237,"o":143.78,"t":"2026-10-14T13:00:00Z","v":50152,"vw":143.302083},{"c":143.99,"h":144.5,"l":142.8,"n":1275,"o":143.59,"t":"2026-10-14T13:15:00Z","v":42220,"vw":143.576906},{"c":141.375,"h":144.89,"l":140.66,"n":16362,"o":143.71,"t":"2026-10-14T13:30:00Z","v":1144354,"vw":142.448427},{"c":140.56,"h":144.36,"l":140.45,"n":9776,"o":141.51,"t":"2026-10-14T13:45:00Z","v":620284,"vw":142.115031},{"c":140.21,"h":141.3998,"l":139.905,"n":12053,"o":140.56,"t":"2026-10-14T14:00:00Z","v":640054,"vw":140.480773},{"c":141.65,"h":142.73,"l":140.2,"n":7149,"o":140.25,"t":"2026-10-14T14:15:00Z","v":425021,"vw":141.42587},{"c":145.04,"h":145.78,"l":141.2,"n":7564,"o":141.755,"t":"2026-10-14T14:30:00Z","v":507207,"vw":143.237923},{"c":147.59,"h":148.26,"l":144.52,"n":9201,"o":145,"t":"2026-10-14T14:45:00Z","v":746976,"vw":146.066084},{"c":145.4926,"h":147.68,"l":145.1501,"n":4605,"o":147.63,"t":"2026-10-14T15:00:00Z","v":315264,"vw":146.051864},{"c":144.5101,"h":145.75,"l":143.86,"n":4887,"o":145.57,"t":"2026-10-14T15:15:00Z","v":295484,"vw":144.622382},{"c":143.75,"h":145.2099,"l":143.68,"n":4126,"o":144.6,"t":"2026-10-14T15:30:00Z","v":252690,"vw":144.148852},{"c":142.9151,"h":144.6,"l":142.8,"n":3929,"o":143.805,"t":"2026-10-14T15:45:00Z","v":249665,"vw":143.629437},{"c":142.4,"h":143.26,"l":141.9,"n":3701,"o":142.915,"t":"2026-10-14T16:00:00Z","v":216899,"vw":142.640577},{"c":142.395,"h":143.16,"l":141.64,"n":4749,"o":142.35,"t":"2026-10-14T16:15:00Z","v":317586,"vw":142.367077},{"c":143.27,"h":143.5632,"l":141.9,"n":3917,"o":142.395,"t":"2026-10-14T16:30:00Z","v":189927,"vw":142.721291},{"c":143.145,"h":143.46,"l":142.57,"n":3095,"o":143.195,"t":"2026-10-14T16:45:00Z","v":170861,"vw":143.054498},{"c":142.945,"h":143.27,"l":142.51,"n":2924,"o":143.145,"t":"2026-10-14T17:00:00Z","v":170584,"vw":142.893314},{"c":142.0999,"h":143.07,"l":141.71,"n":3199,"o":142.945,"t":"2026-10-14T17:15:00Z","v":169353,"vw":142.370008},{"c":141.82,"h":142.02,"l":141.21,"n":4145,"o":141.93,"t":"2026-10-14T17:30:00Z","v":255745,"vw":141.494003},{"c":141.58,"h":142.4,"l":141.29,"n":3741,"o":141.8175,"t":"2026-10-14T17:45:00Z","v":256389,"vw":141.888622},{"c":142.705,"h":142.82,"l":141.15,"n":4189,"o":141.54,"t":"2026-10-14T18:00:00Z","v":274245,"vw":141.89255},{"c":141.7202,"h":142.75,"l":141.72,"n":3049,"o":142.66,"t":"2026-10-14T18:15:00Z","v":154481,"vw":142.270985},{"c":141.54,"h":142.2,"l":141.5,"n":2934,"o":141.72,"t":"2026-10-14T18:30:00Z","v":167738,"vw":141.814452},{"c":142.255,"h":142.37,"l":141.5,"n":2943,"o":141.585,"t":"2026-10-14T18:45:00Z","v":144000,"vw":141.883742},{"c":141.665,"h":142.32,"l":140.77,"n":5403,"o":142.22,"t":"2026-10-14T19:00:00Z","v":305282,"vw":141.380985},{"c":142.625,"h":143.57,"l":141.3206,"n":5391,"o":141.65,"t":"2026-10-14T19:15:00Z","v":388843,"vw":142.685603},{"c":142.82,"h":143.01,"l":141.74,"n":6522,"o":142.64,"t":"2026-10-14T19:30:00Z","v":389460,"vw":142.446425},{"c":141.49,"h":143.05,"l":141.23,"n":14440,"o":142.92,"t":"2026-10-14T19:45:00Z","v":1034080,"vw":141.704984},{"c":141.18,"h":141.8,"l":140.61,"n":712,"o":141.1,"t":"2026-10-14T20:00:00Z","v":877269,"vw":141.464194},{"c":141,"h":141.5,"l":140.98,"n":194,"o":141.5,"t":"2026-10-14T20:15:00Z","v":6652,"vw":141.176914},{"c":141.37,"h":141.37,"l":140.8,"n":115,"o":141.1,"t":"2026-10-14T20:30:00Z","v":9257,"vw":141.212391},{"c":141.1408,"h":141.2812,"l":140.85,"n":187,"o":141.2812,"t":"2026-10-14T20:45:00Z","v":131608,"vw":141.096235},{"c":141.33,"h":141.33,"l":140.8992,"n":118,"o":140.9,"t":"2026-10-14T21:00:00Z","v":8193,"vw":140.978231},{"c":140.5,"h":141.27,"l":140.5,"n":100,"o":140.95,"t":"2026-10-14T21:15:00Z","v":7401,"vw":140.828622},{"c":140.558,"h":140.79,"l":140.5,"n":153,"o":140.6,"t":"2026-10-14T21:30:00Z","v":8899,"vw":140.570203},{"c":140,"h":140.65,"l":140,"n":821,"o":140.5,"t":"2026-10-14T21:45:00Z","v":22857,"vw":140.135296},{"c":136.379,"h":140.38,"l":135.8,"n":2906,"o":140,"t":"2026-10-14T22:00:00Z","v":92252,"vw":137.913689},{"c":138.4987,"h":139,"l":136.8,"n":851,"o":136.8,"t":"2026-10-14T22:15:00Z","v":39207,"vw":137.963842},{"c":138.4,"h":138.4,"l":137.55,"n":478,"o":138.276,"t":"2026-10-14T22:30:00Z","v":11694,"vw":138.104556},{"c":139.2,"h":139.2,"l":138,"n":359,"o":138.68,"t":"2026-10-14T22:45:00Z","v":16995,"vw":138.913699},{"c":138.47,"h":139.3,"l":138.47,"n":292,"o":138.6,"t":"2026-10-14T23:00:00Z","v":7374,"vw":138.889059},{"c":137.65,"h":138.57,"l":137.62,"n":407,"o":138.2,"t":"2026-10-14T23:15:00Z","v":11319,"vw":138.046205},{"c":137.06,"h":138,"l":136.5,"n":685,"o":138,"t":"2026-10-14T23:30:00Z","v":19892,"vw":137.169186},{"c":136.36,"h":137.4427,"l":136.35,"n":750,"o":136.58,"t":"2026-10-14T23:45:00Z","v":39505,"vw":136.493498},{"c":135.72,"h":139.19,"l":135.32,"n":3185,"o":136.7503,"t":"2026-10-15T08:00:00Z","v":63012,"vw":137.223098},{"c":136.65,"h":136.65,"l":135.3,"n":130,"o":135.65,"t":"2026-10-15T08:15:00Z","v":8719,"vw":135.918289},{"c":135.68,"h":136.39,"l":135.68,"n":167,"o":136.15,"t":"2026-10-15T08:30:00Z","v":7795,"vw":136.076848},{"c":136.37,"h":136.7,"l":136.05,"n":110,"o":136.05,"t":"2026-10-15T08:45:00Z","v":2149,"vw":136.47},{"c":137.2,"h":137.34,"l":136.21,"n":242,"o":136.55,"t":"2026-10-15T09:00:00Z","v":5109,"vw":136.775525},{"c":136.52,"h":137,"l":136.52,"n":62,"o":137,"t":"2026-10-15T09:15:00Z","v":1442,"vw":136.692},{"c":136.8,"h":136.81,"l":136.55,"n":86,"o":136.68,"t":"2026-10-15T09:30:00Z","v":2343,"vw":136.748218},{"c":136.68,"h":136.68,"l":136.5,"n":37,"o":136.65,"t":"2026-10-15T09:45:00Z","v":808,"vw":136.618586},{"c":136.39,"h":136.6,"l":136.39,"n":14,"o":136.6,"t":"2026-10-15T10:00:00Z","v":525,"vw":136.463333},{"c":136.6,"h":136.6,"l":136.37,"n":56,"o":136.37,"t":"2026-10-15T10:15:00Z","v":1405,"vw":136.47},{"c":136.3072,"h":136.3072,"l":136.12,"n":69,"o":136.12,"t":"2026-10-15T10:30:00Z","v":2039,"vw":136.276903},{"c":135.7,"h":136.05,"l":135.5509,"n":295,"o":136.05,"t":"2026-10-15T10:45:00Z","v":5662,"vw":135.845308},{"c":136,"h":136,"l":134.6,"n":1214,"o":135.93,"t":"2026-10-15T11:00:00Z","v":47884,"vw":135.320384},{"c":136.6,"h":136.6,"l":135.31,"n":254,"o":135.8,"t":"2026-10-15T11:15:00Z","v":10098,"vw":135.858026},{"c":137.1,"h":137.1,"l":135.7498,"n":430,"o":135.7498,"t":"2026-10-15T11:30:00Z","v":14447,"vw":136.89717},{"c":136.3662,"h":137.1,"l":136.25,"n":488,"o":136.76,"t":"2026-10-15T11:45:00Z","v":12937,"vw":136.738754},{"c":135.8609,"h":137,"l":135.8609,"n":354,"o":136.25,"t":"2026-10-15T12:00:00Z","v":20353,"vw":136.397805},{"c":137.1661,"h":138.36,"l":135.77,"n":1040,"o":136.25,"t":"2026-10-15T12:15:00Z","v":39492,"vw":136.992229},{"c":137.37,"h":137.77,"l":136,"n":923,"o":137.43,"t":"2026-10-15T12:30:00Z","v":29144,"vw":136.899044},{"c":136.5,"h":137.524,"l":136.11,"n":424,"o":137.09,"t":"2026-10-15T12:45:00Z","v":17465,"vw":136.676623},{"c":136.94,"h":137,"l":136.1,"n":373,"o":136.5,"t":"2026-10-15T13:00:00Z","v":10728,"vw":136.586349},{"c":136.89,"h":137.98,"l":136.35,"n":882,"o":137.1,"t":"2026-10-15T13:15:00Z","v":21915,"vw":136.873088},{"c":137.8996,"h":138.74,"l":134.65,"n":15544,"o":136.79,"t":"2026-10-15T13:30:00Z","v":1078481,"vw":136.494341},{"c":135.76,"h":138.54,"l":133.88,"n":11543,"o":138.1488,"t":"2026-10-15T13:45:00Z","v":684954,"vw":135.83741},{"c":136.9575,"h":139.3329,"l":135.36,"n":7532,"o":135.8545,"t":"2026-10-15T14:00:00Z","v":538972,"vw":137.425127},{"c":137.46,"h":138.3397,"l":136.64,"n":4372,"o":137.16,"t":"2026-10-15T14:15:00Z","v":175389,"vw":137.484936},{"c":141,"h":141,"l":136.875,"n":5783,"o":137.41,"t":"2026-10-15T14:30:00Z","v":351921,"vw":138.977029},{"c":140.685,"h":141.265,"l":139.1301,"n":6585,"o":140.95,"t":"2026-10-15T14:45:00Z","v":498566,"vw":140.494117},{"c":140.78,"h":141,"l":139.26,"n":4725,"o":140.685,"t":"2026-10-15T15:00:00Z","v":234138,"vw":140.022807},{"c":139.925,"h":141.48,"l":139.74,"n":4860,"o":140.91,"t":"2026-10-15T15:15:00Z","v":266377,"vw":140.71371},{"c":139.86,"h":140.22,"l":138.7335,"n":3486,"o":139.97,"t":"2026-10-15T15:30:00Z","v":185675,"vw":139.527842},{"c":140,"h":140.47,"l":139.3101,"n":2930,"o":139.74,"t":"2026-10-15T15:45:00Z","v":135755,"vw":139.855009},{"c":138.995,"h":140.1199,"l":138.73,"n":3085,"o":139.77,"t":"2026-10-15T16:00:00Z","v":147235,"vw":139.276816},{"c":138.375,"h":139.31,"l":138.11,"n":3145,"o":138.89,"t":"2026-10-15T16:15:00Z","v":203939,"vw":138.697963},{"c":138.5221,"h":139.0481,"l":138.27,"n":2597,"o":138.45,"t":"2026-10-15T16:30:00Z","v":146606,"vw":138.603545},{"c":138.97,"h":139.2,"l":137.86,"n":3382,"o":138.72,"t":"2026-10-15T16:45:00Z","v":236976,"vw":138.417594},{"c":139.66,"h":139.87,"l":138.59,"n":3014,"o":138.8818,"t":"2026-10-15T17:00:00Z","v":194051,"vw":139.257409},{"c":139.155,"h":139.96,"l":138.64,"n":2900,"o":139.6991,"t":"2026-10-15T17:15:00Z","v":195094,"vw":139.195731},{"c":139.6843,"h":140.06,"l":139,"n":3347,"o":139.15,"t":"2026-10-15T17:30:00Z","v":212722,"vw":139.495507},{"c":139.175,"h":139.9111,"l":138.875,"n":2575,"o":139.74,"t":"2026-10-15T17:45:00Z","v":131837,"vw":139.338584},{"c":137.82,"h":139.24,"l":137.7,"n":3013,"o":139.24,"t":"2026-10-15T18:00:00Z","v":163552,"vw":138.472172},{"c":138.14,"h":138.225,"l":137.7,"n":2569,"o":137.84,"t":"2026-10-15T18:15:00Z","v":133915,"vw":137.993313},{"c":137.76,"h":138.3,"l":137.7,"n":3348,"o":138.14,"t":"2026-10-15T18:30:00Z","v":215629,"vw":137.992943},{"c":138.885,"h":138.96,"l":137.7,"n":3049,"o":137.815,"t":"2026-10-15T18:45:00Z","v":183252,"vw":138.211646},{"c":140.37,"h":140.39,"l":138.72,"n":4026,"o":138.885,"t":"2026-10-15T19:00:00Z","v":284760,"vw":139.31601},{"c":140.635,"h":140.87,"l":140.19,"n":4599,"o":140.43,"t":"2026-10-15T19:15:00Z","v":273733,"vw":140.566698},{"c":141.485,"h":141.89,"l":140.17,"n":4849,"o":140.52,"t":"2026-10-15T19:30:00Z","v":266846,"vw":141.228983},{"c":142.16,"h":142.44,"l":141.24,"n":11186,"o":141.46,"t":"2026-10-15T19:45:00Z","v":744621,"vw":141.961519},{"c":142.66,"h":143.5,"l":142,"n":520,"o":142.17,"t":"2026-10-15T20:00:00Z","v":597255,"vw":142.18381},{"c":142.69,"h":142.69,"l":142.0598,"n":101,"o":142.66,"t":"2026-10-15T20:15:00Z","v":3666,"vw":142.335979},{"c":142.3,"h":142.89,"l":141.89,"n":307,"o":142.4579,"t":"2026-10-15T20:30:00Z","v":21048,"vw":142.385539},{"c":140.5,"h":142.5731,"l":140.5,"n":302,"o":142.2,"t":"2026-10-15T20:45:00Z","v":10757,"vw":142.048179},{"c":141.5824,"h":141.5824,"l":139.9334,"n":247,"o":140.94,"t":"2026-10-15T21:00:00Z","v":74493,"vw":140.448575},{"c":141.85,"h":142.64,"l":141.2057,"n":49,"o":141.59,"t":"2026-10-15T21:15:00Z","v":1937,"vw":141.547263},{"c":142,"h":142.2379,"l":141.6,"n":61,"o":141.84,"t":"2026-10-15T21:30:00Z","v":1857,"vw":141.933445},{"c":142,"h":142,"l":141.9,"n":21,"o":142,"t":"2026-10-15T21:45:00Z","v":1183,"vw":141.944162},{"c":142.15,"h":142.5,"l":141.9,"n":50,"o":141.9,"t":"2026-10-15T22:00:00Z","v":2172,"vw":142.307627},{"c":142.5,"h":142.5,"l":142.025,"n":41,"o":142.2,"t":"2026-10-15T22:15:00Z","v":1510,"vw":142.27847},{"c":142.1,"h":142.4778,"l":142,"n":49,"o":142.17,"t":"2026-10-15T22:30:00Z","v":4446,"vw":142.205731},{"c":142.48,"h":142.48,"l":142.1,"n":12,"o":142.2,"t":"2026-10-15T22:45:00Z","v":716,"vw":142.249231},{"c":141.99,"h":142,"l":141.86,"n":58,"o":142,"t":"2026-10-15T23:00:00Z","v":932,"vw":141.959044},{"c":141.5493,"h":141.7,"l":141.5493,"n":12,"o":141.7,"t":"2026-10-15T23:15:00Z","v":912,"vw":141.566044},{"c":140.6606,"h":141,"l":140.6606,"n":44,"o":141,"t":"2026-10-15T23:30:00Z","v":3254,"vw":140.801284},{"c":140.5775,"h":141,"l":140.5775,"n":42,"o":140.6,"t":"2026-10-15T23:45:00Z","v":3018,"vw":140.864865},{"c":139.88,"h":142.55,"l":139.88,"n":1417,"o":141.54,"t":"2026-10-16T08:00:00Z","v":38279,"vw":141.58912},{"c":140.6,"h":140.6,"l":139.65,"n":53,"o":139.65,"t":"2026-10-16T08:15:00Z","v":2543,"vw":140.443741},{"c":140.1,"h":140.99,"l":140.1,"n":16,"o":140.87,"t":"2026-10-16T08:30:00Z","v":768,"vw":140.745833},{"c":140.73,"h":140.73,"l":140.6,"n":14,"o":140.6,"t":"2026-10-16T08:45:00Z","v":494,"vw":140.676667},{"c":140,"h":140.14,"l":140,"n":73,"o":140,"t":"2026-10-16T09:00:00Z","v":1728,"vw":140.027282},{"c":140,"h":140,"l":140,"n":1,"o":140,"t":"2026-10-16T09:15:00Z","v":1263,"vw":140},{"c":140.76,"h":140.76,"l":140.67,"n":15,"o":140.67,"t":"2026-10-16T09:30:00Z","v":277,"vw":140.714335},{"c":139.36,"h":139.99,"l":139.1063,"n":54,"o":139.98,"t":"2026-10-16T10:00:00Z","v":2584,"vw":139.463589},{"c":140.08,"h":140.08,"l":139.61,"n":53,"o":139.64,"t":"2026-10-16T10:15:00Z","v":2774,"vw":139.920517},{"c":140.07,"h":140.08,"l":139.5,"n":63,"o":139.5,"t":"2026-10-16T10:30:00Z","v":1671,"vw":139.995421},{"c":140,"h":140,"l":140,"n":1,"o":140,"t":"2026-10-16T10:45:00Z","v":585,"vw":140},{"c":139.845,"h":139.845,"l":139,"n":102,"o":139.25,"t":"2026-10-16T11:00:00Z","v":3453,"vw":139.534561},{"c":138.9,"h":140,"l":138.9,"n":162,"o":140,"t":"2026-10-16T11:15:00Z","v":7831,"vw":139.140575},{"c":138.68,"h":139,"l":138.37,"n":325,"o":138.75,"t":"2026-10-16T11:30:00Z","v":12281,"vw":138.679566},{"c":139,"h":139.79,"l":138.61,"n":159,"o":138.61,"t":"2026-10-16T11:45:00Z","v":5878,"vw":138.969176},{"c":138.9,"h":139.6676,"l":138.9,"n":44,"o":139,"t":"2026-10-16T12:00:00Z","v":3355,"vw":139.18371},{"c":139.68,"h":139.68,"l":138.69,"n":38,"o":138.69,"t":"2026-10-16T12:15:00Z","v":966,"vw":139.263452},{"c":139.2046,"h":139.5,"l":138.76,"n":78,"o":139.01,"t":"2026-10-16T12:30:00Z","v":4120,"vw":139.21437},{"c":138.17,"h":138.75,"l":137.5,"n":559,"o":138.75,"t":"2026-10-16T12:45:00Z","v":18017,"vw":137.880757},{"c":138.77,"h":138.77,"l":137.8,"n":333,"o":138,"t":"2026-10-16T13:00:00Z","v":24754,"vw":138.084287},{"c":137.19,"h":138.63,"l":137.19,"n":407,"o":138.5,"t":"2026-10-16T13:15:00Z","v":32704,"vw":137.967945},{"c":137.57,"h":137.88,"l":135.3,"n":7802,"o":137.46,"t":"2026-10-16T13:30:00Z","v":542382,"vw":136.659625},{"c":135.995,"h":137.7,"l":134.96,"n":6818,"o":137.4,"t":"2026-10-16T13:45:00Z","v":387214,"vw":135.866637},{"c":135.8883,"h":137.04,"l":134.56,"n":5630,"o":136,"t":"2026-10-16T14:00:00Z","v":377827,"vw":135.755819},{"c":134.75,"h":136.09,"l":134.34,"n":5647,"o":135.89,"t":"2026-10-16T14:15:00Z","v":343796,"vw":135.043032},{"c":135.02,"h":135.68,"l":134.29,"n":4287,"o":134.61,"t":"2026-10-16T14:30:00Z","v":223051,"vw":135.036696},{"c":133.8,"h":135.0294,"l":132.7598,"n":9149,"o":135,"t":"2026-10-16T14:45:00Z","v":497060,"vw":133.921297},{"c":132.12,"h":133.86,"l":130.75,"n":8730,"o":133.76,"t":"2026-10-16T15:00:00Z","v":480318,"vw":132.04802},{"c":131.385,"h":132.57,"l":131.1,"n":5776,"o":132.16,"t":"2026-10-16T15:15:00Z","v":362686,"vw":131.709569},{"c":131.795,"h":132.22,"l":131.2,"n":4904,"o":131.385,"t":"2026-10-16T15:30:00Z","v":339268,"vw":131.636631},{"c":131.76,"h":132.55,"l":131.4,"n":4601,"o":131.8,"t":"2026-10-16T15:45:00Z","v":333608,"vw":131.74568},{"c":131.28,"h":131.895,"l":130.4383,"n":7791,"o":131.59,"t":"2026-10-16T16:00:00Z","v":415380,"vw":131.0856},{"c":131.205,"h":131.62,"l":130.7605,"n":4878,"o":131.28,"t":"2026-10-16T16:15:00Z","v":246404,"vw":131.167393},{"c":131.19,"h":131.3,"l":130.58,"n":5140,"o":131.3,"t":"2026-10-16T16:30:00Z","v":278095,"vw":130.855417},{"c":130.75,"h":131.3,"l":130.51,"n":4420,"o":131.28,"t":"2026-10-16T16:45:00Z","v":225449,"vw":130.812263},{"c":129.02,"h":130.7625,"l":128.82,"n":11202,"o":130.76,"t":"2026-10-16T17:00:00Z","v":558762,"vw":129.711666},{"c":129.13,"h":129.52,"l":128.111,"n":6484,"o":128.93,"t":"2026-10-16T17:15:00Z","v":440180,"vw":128.571339},{"c":129.04,"h":129.6,"l":128.68,"n":4672,"o":129.21,"t":"2026-10-16T17:30:00Z","v":282500,"vw":129.226001},{"c":128.52,"h":129.32,"l":128.4,"n":5197,"o":129.12,"t":"2026-10-16T17:45:00Z","v":225491,"vw":128.810129},{"c":129.0789,"h":129.3,"l":127.87,"n":6432,"o":128.44,"t":"2026-10-16T18:00:00Z","v":297573,"vw":128.441766},{"c":128.49,"h":129.22,"l":128.32,"n":3706,"o":129.03,"t":"2026-10-16T18:15:00Z","v":151248,"vw":128.608195},{"c":128.51,"h":128.8,"l":128.17,"n":5509,"o":128.44,"t":"2026-10-16T18:30:00Z","v":212998,"vw":128.458845},{"c":128.505,"h":128.66,"l":127.6623,"n":6661,"o":128.585,"t":"2026-10-16T18:45:00Z","v":262415,"vw":127.995069},{"c":128.53,"h":128.615,"l":127,"n":9237,"o":128.5,"t":"2026-10-16T19:00:00Z","v":525803,"vw":127.692054},{"c":128.18,"h":128.75,"l":127.8,"n":6236,"o":128.53,"t":"2026-10-16T19:15:00Z","v":507614,"vw":128.114356},{"c":126.6124,"h":128.27,"l":126.385,"n":10795,"o":128.1994,"t":"2026-10-16T19:30:00Z","v":583408,"vw":127.0468},{"c":127.2391,"h":127.526,"l":126.05,"n":21670,"o":126.615,"t":"2026-10-16T19:45:00Z","v":1277228,"vw":126.733697},{"c":127.09,"h":128.4234,"l":126.6918,"n":857,"o":127.21,"t":"2026-10-16T20:00:00Z","v":977071,"vw":127.376756},{"c":127.2124,"h":127.28,"l":126.73,"n":477,"o":127.0276,"t":"2026-10-16T20:15:00Z","v":51246,"vw":127.140247},{"c":127.5077,"h":127.61,"l":127.2014,"n":340,"o":127.23,"t":"2026-10-16T20:30:00Z","v":14810,"vw":127.331004},{"c":127.98,"h":128.07,"l":127.47,"n":313,"o":127.5,"t":"2026-10-16T20:45:00Z","v":20514,"vw":127.627839},{"c":126.48,"h":127.96,"l":126.48,"n":767,"o":127.95,"t":"2026-10-16T21:00:00Z","v":40625,"vw":127.258912},{"c":126.55,"h":126.6153,"l":126.26,"n":329,"o":126.44,"t":"2026-10-16T21:15:00Z","v":18806,"vw":126.39702},{"c":126.73,"h":126.87,"l":126.53,"n":186,"o":126.53,"t":"2026-10-16T21:30:00Z","v":14093,"vw":126.669025},{"c":126.68,"h":126.87,"l":126.53,"n":101,"o":126.74,"t":"2026-10-16T21:45:00Z","v":3487,"vw":126.680021},{"c":126.6,"h":126.65,"l":126.54,"n":141,"o":126.54,"t":"2026-10-16T22:00:00Z","v":4856,"vw":126.598891},{"c":126.56,"h":126.6,"l":126.54,"n":124,"o":126.57,"t":"2026-10-16T22:15:00Z","v":4563,"vw":126.554231},{"c":126.48,"h":126.59,"l":126.4,"n":242,"o":126.56,"t":"2026-10-16T22:30:00Z","v":7566,"vw":126.526672},{"c":126.51,"h":126.51,"l":126.3882,"n":130,"o":126.4,"t":"2026-10-16T22:45:00Z","v":12111,"vw":126.422143},{"c":126.2,"h":126.5296,"l":126.2,"n":208,"o":126.37,"t":"2026-10-16T23:00:00Z","v":6322,"vw":126.25619},{"c":126.2216,"h":126.35,"l":126.2,"n":141,"o":126.2288,"t":"2026-10-16T23:15:00Z","v":2862,"vw":126.228414},{"c":126.37,"h":126.37,"l":126.1603,"n":173,"o":126.2324,"t":"2026-10-16T23:30:00Z","v":5500,"vw":126.198129},{"c":126.7,"h":126.86,"l":126.26,"n":275,"o":126.37,"t":"2026-10-16T23:45:00Z","v":20071,"vw":126.570818},{"c":129.5,"h":130.8,"l":129.13,"n":2089,"o":130,"t":"2026-10-19T08:00:00Z","v":58584,"vw":130.02146},{"c":129.55,"h":129.55,"l":129.17,"n":120,"o":129.3,"t":"2026-10-19T08:15:00Z","v":5098,"vw":129.261458},{"c":129.5,"h":129.5,"l":129.5,"n":10,"o":129.5,"t":"2026-10-19T08:30:00Z","v":275,"vw":129.5},{"c":129.29,"h":129.66,"l":129.29,"n":153,"o":129.47,"t":"2026-10-19T08:45:00Z","v":3383,"vw":129.425882},{"c":129.5,"h":129.55,"l":129.12,"n":60,"o":129.18,"t":"2026-10-19T09:00:00Z","v":3336,"vw":129.29483},{"c":129.57,"h":129.57,"l":129.12,"n":12,"o":129.12,"t":"2026-10-19T09:15:00Z","v":533,"vw":129.41},{"c":129.57,"h":129.75,"l":129.57,"n":51,"o":129.74,"t":"2026-10-19T09:30:00Z","v":1002,"vw":129.696175},{"c":129.92,"h":129.92,"l":129.75,"n":46,"o":129.75,"t":"2026-10-19T09:45:00Z","v":3029,"vw":129.854218},{"c":130,"h":130.2,"l":130,"n":39,"o":130,"t":"2026-10-19T10:00:00Z","v":857,"vw":130.078208},{"c":130,"h":130,"l":130,"n":41,"o":130,"t":"2026-10-19T10:15:00Z","v":1859,"vw":130},{"c":130.15,"h":130.2,"l":129.55,"n":74,"o":129.55,"t":"2026-10-19T10:30:00Z","v":1757,"vw":130.042222},{"c":130.2,"h":130.76,"l":130.2,"n":137,"o":130.39,"t":"2026-10-19T10:45:00Z","v":4951,"vw":130.522849},{"c":129.67,"h":130.5,"l":129.55,"n":476,"o":130.32,"t":"2026-10-19T11:00:00Z","v":26799,"vw":129.880513},{"c":129.73,"h":129.98,"l":129.3,"n":228,"o":129.3,"t":"2026-10-19T11:15:00Z","v":10669,"vw":129.714317},{"c":129.65,"h":130.25,"l":129.46,"n":355,"o":129.49,"t":"2026-10-19T11:30:00Z","v":61083,"vw":129.969424},{"c":129.9696,"h":130.2,"l":129.5961,"n":388,"o":129.5961,"t":"2026-10-19T11:45:00Z","v":42718,"vw":129.853865},{"c":130.65,"h":130.65,"l":129.9623,"n":292,"o":129.9623,"t":"2026-10-19T12:00:00Z","v":22716,"vw":130.457982},{"c":130.5797,"h":130.65,"l":130.3856,"n":193,"o":130.6,"t":"2026-10-19T12:15:00Z","v":10002,"vw":130.536233},{"c":130.4065,"h":130.7499,"l":130.3,"n":306,"o":130.35,"t":"2026-10-19T12:30:00Z","v":10831,"vw":130.433068},{"c":130.5,"h":130.7861,"l":130.37,"n":377,"o":130.4,"t":"2026-10-19T12:45:00Z","v":15711,"vw":130.684118},{"c":131.2,"h":131.48,"l":130.33,"n":724,"o":130.6,"t":"2026-10-19T13:00:00Z","v":25406,"vw":130.852871},{"c":130.09,"h":131.29,"l":130.01,"n":653,"o":131.11,"t":"2026-10-19T13:15:00Z","v":27731,"vw":130.8079},{"c":122.5849,"h":130.86,"l":122.22,"n":18699,"o":130.03,"t":"2026-10-19T13:30:00Z","v":1167511,"vw":125.638461},{"c":122.13,"h":124.8,"l":121.6,"n":14252,"o":122.45,"t":"2026-10-19T13:45:00Z","v":1192275,"vw":123.019284},{"c":121.605,"h":122.4099,"l":120.12,"n":16342,"o":122.19,"t":"2026-10-19T14:00:00Z","v":1257577,"vw":121.043111},{"c":123.385,"h":123.95,"l":121.605,"n":8133,"o":121.605,"t":"2026-10-19T14:15:00Z","v":650815,"vw":122.87209},{"c":123.7,"h":123.9,"l":122.63,"n":4914,"o":123.385,"t":"2026-10-19T14:30:00Z","v":285465,"vw":123.123113},{"c":123.5,"h":124.14,"l":123,"n":4708,"o":123.7,"t":"2026-10-19T14:45:00Z","v":276082,"vw":123.646914},{"c":123.48,"h":123.83,"l":122.93,"n":4578,"o":123.42,"t":"2026-10-19T15:00:00Z","v":251963,"vw":123.294037},{"c":124.41,"h":124.74,"l":123.4,"n":4854,"o":123.505,"t":"2026-10-19T15:15:00Z","v":249361,"vw":124.276625},{"c":124.39,"h":124.7075,"l":124.05,"n":3539,"o":124.41,"t":"2026-10-19T15:30:00Z","v":187372,"vw":124.395141},{"c":123.865,"h":124.4,"l":123.77,"n":3522,"o":124.39,"t":"2026-10-19T15:45:00Z","v":223407,"vw":124.172751},{"c":124.1,"h":124.2594,"l":123.23,"n":3182,"o":123.865,"t":"2026-10-19T16:00:00Z","v":185275,"vw":123.684222},{"c":122.895,"h":124.2157,"l":122.89,"n":3385,"o":124.1,"t":"2026-10-19T16:15:00Z","v":159456,"vw":123.466366},{"c":123.135,"h":123.48,"l":122.5,"n":3247,"o":122.86,"t":"2026-10-19T16:30:00Z","v":223733,"vw":122.895439},{"c":122.4017,"h":123.29,"l":122.29,"n":3300,"o":123.156,"t":"2026-10-19T16:45:00Z","v":235956,"vw":122.592526},{"c":122.41,"h":122.65,"l":122,"n":3453,"o":122.28,"t":"2026-10-19T17:00:00Z","v":224216,"vw":122.277803},{"c":122.25,"h":123.07,"l":122.01,"n":3340,"o":122.425,"t":"2026-10-19T17:15:00Z","v":187693,"vw":122.586012},{"c":121.7,"h":122.51,"l":121.64,"n":3569,"o":122.37,"t":"2026-10-19T17:30:00Z","v":245321,"vw":122.137154},{"c":121.78,"h":121.87,"l":121.0214,"n":3564,"o":121.65,"t":"2026-10-19T17:45:00Z","v":188707,"vw":121.464568},{"c":121.39,"h":121.81,"l":121.15,"n":3012,"o":121.81,"t":"2026-10-19T18:00:00Z","v":175087,"vw":121.394372},{"c":120.935,"h":121.84,"l":120.7081,"n":4583,"o":121.32,"t":"2026-10-19T18:15:00Z","v":243866,"vw":121.308142},{"c":121.65,"h":121.65,"l":120.5,"n":4118,"o":120.8801,"t":"2026-10-19T18:30:00Z","v":219381,"vw":120.853605},{"c":121.26,"h":121.97,"l":121.1701,"n":3105,"o":121.66,"t":"2026-10-19T18:45:00Z","v":177981,"vw":121.602551},{"c":121.49,"h":121.7,"l":121.22,"n":3357,"o":121.2925,"t":"2026-10-19T19:00:00Z","v":184143,"vw":121.431592},{"c":122.325,"h":123.3491,"l":121.49,"n":4915,"o":121.49,"t":"2026-10-19T19:15:00Z","v":316086,"vw":122.238511},{"c":122.506,"h":123.44,"l":122.11,"n":5111,"o":122.325,"t":"2026-10-19T19:30:00Z","v":296328,"vw":122.784067},{"c":120.75,"h":122.5506,"l":120.5301,"n":13053,"o":122.5359,"t":"2026-10-19T19:45:00Z","v":962545,"vw":121.212904},{"c":120.1,"h":121,"l":120.1,"n":1456,"o":120.66,"t":"2026-10-19T20:00:00Z","v":1160560,"vw":120.654992},{"c":120.7,"h":120.7,"l":120.05,"n":294,"o":120.11,"t":"2026-10-19T20:15:00Z","v":51504,"vw":120.574947},{"c":120.5079,"h":120.8,"l":120.5,"n":361,"o":120.67,"t":"2026-10-19T20:30:00Z","v":13249,"vw":120.630931},{"c":120.36,"h":120.59,"l":120.26,"n":297,"o":120.5139,"t":"2026-10-19T20:45:00Z","v":14838,"vw":120.431893},{"c":120.69,"h":120.69,"l":120.37,"n":346,"o":120.37,"t":"2026-10-19T21:00:00Z","v":7393,"vw":120.497994},{"c":120.48,"h":120.66,"l":120.4444,"n":95,"o":120.5003,"t":"2026-10-19T21:15:00Z","v":3991,"vw":120.472213},{"c":120.5499,"h":120.56,"l":120.4546,"n":118,"o":120.4546,"t":"2026-10-19T21:30:00Z","v":6817,"vw":120.535239},{"c":120.59,"h":120.66,"l":120.5,"n":132,"o":120.5595,"t":"2026-10-19T21:45:00Z","v":12865,"vw":120.542554},{"c":120.88,"h":120.9382,"l":120.5503,"n":211,"o":120.56,"t":"2026-10-19T22:00:00Z","v":9360,"vw":120.710005},{"c":120.97,"h":121.15,"l":120.88,"n":203,"o":120.89,"t":"2026-10-19T22:15:00Z","v":7305,"vw":120.991659},{"c":121.08,"h":121.0999,"l":120.97,"n":108,"o":120.98,"t":"2026-10-19T22:30:00Z","v":2864,"vw":121.037863},{"c":120.992,"h":121.2,"l":120.992,"n":58,"o":121.16,"t":"2026-10-19T22:45:00Z","v":1596,"vw":121.091555},{"c":120.996,"h":121.07,"l":120.9833,"n":26,"o":120.9833,"t":"2026-10-19T23:00:00Z","v":2546,"vw":120.998404},{"c":120.975,"h":120.975,"l":120.6798,"n":76,"o":120.88,"t":"2026-10-19T23:15:00Z","v":6292,"vw":120.856355},{"c":120.89,"h":120.91,"l":120.8,"n":52,"o":120.8,"t":"2026-10-19T23:30:00Z","v":7358,"vw":120.85102},{"c":120.45,"h":120.9312,"l":120.37,"n":299,"o":120.8,"t":"2026-10-19T23:45:00Z","v":23873,"vw":120.572311},{"c":118.2,"h":119.4,"l":117.75,"n":2454,"o":118.84,"t":"2026-10-20T08:00:00Z","v":47797,"vw":118.450839},{"c":118.38,"h":118.52,"l":118.04,"n":145,"o":118.15,"t":"2026-10-20T08:15:00Z","v":9435,"vw":118.399406},{"c":119.2,"h":119.25,"l":118.37,"n":115,"o":118.39,"t":"2026-10-20T08:30:00Z","v":4075,"vw":118.659003},{"c":118.3,"h":118.6,"l":118.3,"n":53,"o":118.6,"t":"2026-10-20T08:45:00Z","v":1687,"vw":118.475167},{"c":117.17,"h":118.35,"l":117,"n":545,"o":118.35,"t":"2026-10-20T09:00:00Z","v":19501,"vw":117.292655},{"c":117.73,"h":118.03,"l":117.46,"n":35,"o":118.03,"t":"2026-10-20T09:15:00Z","v":2009,"vw":117.762781},{"c":117.659,"h":118,"l":117.4614,"n":86,"o":117.95,"t":"2026-10-20T09:30:00Z","v":4461,"vw":117.6837},{"c":117.71,"h":117.71,"l":117.22,"n":151,"o":117.3,"t":"2026-10-20T09:45:00Z","v":5240,"vw":117.489574},{"c":117.53,"h":117.56,"l":117.51,"n":15,"o":117.56,"t":"2026-10-20T10:00:00Z","v":638,"vw":117.532083},{"c":117.45,"h":117.75,"l":117.2796,"n":96,"o":117.68,"t":"2026-10-20T10:15:00Z","v":2538,"vw":117.552548},{"c":117.16,"h":117.63,"l":116.8,"n":303,"o":117.4,"t":"2026-10-20T10:30:00Z","v":12554,"vw":117.09207},{"c":116.8,"h":117.2,"l":116.6,"n":349,"o":117,"t":"2026-10-20T10:45:00Z","v":22817,"vw":116.9779},{"c":116.8972,"h":117.02,"l":116.37,"n":851,"o":116.93,"t":"2026-10-20T11:00:00Z","v":42716,"vw":116.77028},{"c":116.2501,"h":116.816,"l":116.2501,"n":485,"o":116.75,"t":"2026-10-20T11:15:00Z","v":26176,"vw":116.415302},{"c":116.95,"h":117.1994,"l":116.0866,"n":538,"o":116.25,"t":"2026-10-20T11:30:00Z","v":28981,"vw":116.55758},{"c":116.8,"h":116.98,"l":116.64,"n":187,"o":116.79,"t":"2026-10-20T11:45:00Z","v":8383,"vw":116.817702},{"c":116.25,"h":116.83,"l":116,"n":481,"o":116.7,"t":"2026-10-20T12:00:00Z","v":27884,"vw":116.348209},{"c":116.38,"h":116.8,"l":116.15,"n":523,"o":116.15,"t":"2026-10-20T12:15:00Z","v":28711,"vw":116.501825},{"c":117.5602,"h":117.8,"l":116.05,"n":1064,"o":116.3,"t":"2026-10-20T12:30:00Z","v":63549,"vw":117.25815},{"c":117.77,"h":118,"l":117.5,"n":447,"o":117.8,"t":"2026-10-20T12:45:00Z","v":29637,"vw":117.8011},{"c":117.72,"h":118.2084,"l":117.6,"n":443,"o":117.8,"t":"2026-10-20T13:00:00Z","v":16080,"vw":117.902809},{"c":117.62,"h":118.5,"l":117.56,"n":467,"o":117.64,"t":"2026-10-20T13:15:00Z","v":13359,"vw":117.926238},{"c":117.225,"h":119.49,"l":116.22,"n":11114,"o":118.2,"t":"2026-10-20T13:30:00Z","v":735457,"vw":117.586969},{"c":120.4325,"h":120.66,"l":117.03,"n":8736,"o":117.155,"t":"2026-10-20T13:45:00Z","v":672640,"vw":119.079577},{"c":122.47,"h":123.09,"l":120.0001,"n":7767,"o":120.4825,"t":"2026-10-20T14:00:00Z","v":627972,"vw":121.876043},{"c":123.9,"h":124.14,"l":121.89,"n":6367,"o":122.46,"t":"2026-10-20T14:15:00Z","v":414797,"vw":123.110739},{"c":124.48,"h":125,"l":123.405,"n":6087,"o":123.825,"t":"2026-10-20T14:30:00Z","v":397305,"vw":124.203276},{"c":125.61,"h":126.1,"l":124.3,"n":5317,"o":124.485,"t":"2026-10-20T14:45:00Z","v":311228,"vw":125.181372},{"c":123.55,"h":126.08,"l":122.81,"n":5642,"o":125.5,"t":"2026-10-20T15:00:00Z","v":367502,"vw":124.726543},{"c":123.4138,"h":123.71,"l":122.7,"n":3195,"o":123.47,"t":"2026-10-20T15:15:00Z","v":202324,"vw":123.22512},{"c":122.6301,"h":123.52,"l":122.6301,"n":2827,"o":123.4,"t":"2026-10-20T15:30:00Z","v":145849,"vw":123.051716},{"c":123.545,"h":123.63,"l":122.3,"n":2405,"o":122.755,"t":"2026-10-20T15:45:00Z","v":123705,"vw":122.874735},{"c":123.55,"h":123.77,"l":123.04,"n":2267,"o":123.5,"t":"2026-10-20T16:00:00Z","v":99123,"vw":123.391325},{"c":122.83,"h":123.5499,"l":122.26,"n":2310,"o":123.44,"t":"2026-10-20T16:15:00Z","v":107791,"vw":122.824252},{"c":122.605,"h":122.91,"l":122.26,"n":1323,"o":122.78,"t":"2026-10-20T16:30:00Z","v":68469,"vw":122.607203}],"expiry":"2026-10-23","expirations":["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":0.5232014388489209,"strike":138.87769784172662,"iv":1.0292057553956835,"gamma":0.015283453237410073,"theta":-0.3349611510791367,"vega":0.019444604316546765,"rho":0.0010558195925218714,"breakevenPct":13.699196020207607},{"delta":0.15,"premium":0.8405737704918033,"strike":135.47540983606558,"iv":1.0130606557377049,"gamma":0.020691803278688525,"theta":-0.43906557377049177,"vega":0.025901639344262293,"rho":0.001556628488430958,"breakevenPct":11.18305420379053},{"delta":0.2,"premium":1.2100543478260872,"strike":133.1195652173913,"iv":1.0179978260869564,"gamma":0.024696739130434783,"theta":-0.5303141304347827,"vega":0.031084782608695655,"rho":0.002049117289794302,"breakevenPct":9.562921222802805},{"delta":0.25,"premium":1.6337570621468926,"strike":131.18926553672316,"iv":1.0299725988700565,"gamma":0.027691807909604522,"theta":-0.6090810734463278,"vega":0.03527005649717514,"rho":0.002532959866467716,"breakevenPct":8.334099424061042},{"delta":0.3,"premium":2.0348024316109425,"strike":129.20060790273556,"iv":1.0071495440729483,"gamma":0.031059270516717325,"theta":-0.6520525835866262,"vega":0.038598784194528876,"rho":0.0030164519542695335,"breakevenPct":7.039199326574363},{"delta":0.35,"premium":2.485,"strike":127.50769230769231,"iv":0.9956353846153847,"gamma":0.03344153846153846,"theta":-0.68686,"vega":0.04108923076923077,"rho":0.0034950575749149496,"breakevenPct":6.025604426974676},{"delta":0.4,"premium":3.017324561403509,"strike":126.02046783625731,"iv":1.002477192982456,"gamma":0.03468567251461988,"theta":-0.722321052631579,"vega":0.04297543859649122,"rho":0.0039653229460035,"breakevenPct":5.246761875666425},{"delta":0.45,"premium":3.5964391691394657,"strike":124.58160237388724,"iv":1.0059821958456974,"gamma":0.03537655786350149,"theta":-0.7424611275964392,"vega":0.043967359050445104,"rho":0.004430691730664813,"breakevenPct":4.545525503059984},{"delta":0.5,"premium":4.1842696629213485,"strike":123.14606741573034,"iv":0.9969438202247191,"gamma":0.035985393258426965,"theta":-0.7425640449438202,"vega":0.04428539325842697,"rho":0.004895999393625183,"breakevenPct":3.8541144966776897},{"delta":0.55,"premium":4.833286908077994,"strike":121.75766016713092,"iv":0.9899782729805015,"gamma":0.035930362116991646,"theta":-0.7319883008356546,"vega":0.04395459610027855,"rho":0.0053550155276574935,"breakevenPct":3.2510477347652307},{"delta":0.6,"premium":5.729279279279278,"strike":120.31531531531532,"iv":1.0171261261261262,"gamma":0.03416756756756757,"theta":-0.734499099099099,"vega":0.04288378378378378,"rho":0.005794760017970673,"breakevenPct":2.8054276698296094},{"delta":0.65,"premium":6.293905472636817,"strike":119.01741293532338,"iv":0.9700186567164177,"gamma":0.0343860696517413,"theta":-0.6733353233830844,"vega":0.04112611940298507,"rho":0.00626305806960997,"breakevenPct":2.2073475045554347},{"delta":0.7,"premium":9.426750700280108,"strike":116.12324929971989,"iv":1.2915137254901956,"gamma":0.02422044817927172,"theta":-0.8394638655462183,"vega":0.038617086834733895,"rho":0.0065150657385433875,"breakevenPct":2.402022756005051},{"delta":0.75,"premium":11.230747126436784,"strike":113.78735632183908,"iv":1.3468505747126438,"gamma":0.02120229885057471,"theta":-0.801183908045977,"vega":0.0353235632183908,"rho":0.006881029367251884,"breakevenPct":1.9681933430739829},{"delta":0.8,"premium":13.48152709359606,"strike":111.02463054187191,"iv":1.4121123152709358,"gamma":0.01782463054187192,"theta":-0.7414541871921181,"vega":0.03114433497536945,"rho":0.007210124648444876,"breakevenPct":1.550636299880083},{"delta":0.85,"premium":20.84165667146526,"strike":103.64036139845763,"iv":1.9163115777607782,"gamma":0.010704651566840171,"theta":-0.8192676000685313,"vega":0.026506098856755964,"rho":0.007163274870314105,"breakevenPct":1.5309474082809658},{"delta":0.9,"premium":26.29466275318811,"strike":97.59405111322491,"iv":2.09623827798125,"gamma":0.007484175258894653,"theta":-0.6809228726614074,"vega":0.019940513016480154,"rho":0.007223057744708624,"breakevenPct":1.047032230670043}],"put":[{"delta":0.1,"premium":0.6072115384615385,"strike":108.3974358974359,"iv":1.1021878205128206,"gamma":0.014275641025641026,"theta":-0.3557923076923077,"vega":0.019414102564102566,"rho":-0.0011651532755254203,"breakevenPct":12.083337254619016},{"delta":0.15,"premium":0.9162621359223301,"strike":111.94174757281553,"iv":1.0168912621359223,"gamma":0.020583495145631066,"theta":-0.43719320388349514,"vega":0.025954368932038837,"rho":-0.0017254856032111088,"breakevenPct":9.444569604099994},{"delta":0.2,"premium":1.319331983805668,"strike":113.97165991902834,"iv":1.0167331983805667,"gamma":0.02474331983805668,"theta":-0.5245060728744939,"vega":0.031131983805668017,"rho":-0.002286835981072464,"breakevenPct":8.117672252173511},{"delta":0.25,"premium":1.7356643356643355,"strike":115.84265734265735,"iv":0.9994653846153847,"gamma":0.028585314685314684,"theta":-0.5844818181818182,"vega":0.03533811188811189,"rho":-0.0028457047957760172,"breakevenPct":6.931207530693693},{"delta":0.3,"premium":2.196078431372549,"strike":117.49019607843137,"iv":0.9871274509803922,"gamma":0.03163921568627451,"theta":-0.6309588235294118,"vega":0.038629411764705884,"rho":-0.0034063437329328577,"breakevenPct":5.962956121643638},{"delta":0.35,"premium":2.6962732919254657,"strike":118.98757763975155,"iv":0.9796074534161491,"gamma":0.033977639751552796,"theta":-0.6673310559006211,"vega":0.041181366459627326,"rho":-0.003968408151771033,"breakevenPct":5.1496233042485375},{"delta":0.4,"premium":3.2651162790697676,"strike":120.38372093023256,"iv":0.9783825581395349,"gamma":0.03552906976744186,"theta":-0.6939383720930232,"vega":0.04288372093023256,"rho":-0.004534235508607423,"breakevenPct":4.4748544911196255},{"delta":0.45,"premium":3.8724000000000003,"strike":121.768,"iv":0.9718096,"gamma":0.0366232,"theta":-0.7057496,"vega":0.0439608,"rho":-0.0051022725027296215,"breakevenPct":3.8411157783124708},{"delta":0.5,"premium":4.451892744479496,"strike":123.10725552050474,"iv":0.9490173501577288,"gamma":0.03783533123028391,"theta":-0.6941287066246057,"vega":0.04428927444794953,"rho":-0.005668069708802201,"breakevenPct":3.2214324244319252},{"delta":0.55,"premium":5.460344827586208,"strike":124.5344827586207,"iv":0.9954793103448275,"gamma":0.035762068965517244,"theta":-0.7213344827586206,"vega":0.043932758620689655,"rho":-0.006269675438981727,"breakevenPct":2.8798679246079},{"delta":0.6,"premium":6.414268292682927,"strike":126.03170731707317,"iv":1.0058843902439025,"gamma":0.0345190243902439,"theta":-0.7112926829268292,"vega":0.04295560975609756,"rho":-0.006866511216362613,"breakevenPct":2.436736654793659},{"delta":0.65,"premium":6.990570719602977,"strike":127.25558312655087,"iv":0.9507823821339951,"gamma":0.03502332506203474,"theta":-0.6425796526054591,"vega":0.04113995037220844,"rho":-0.0074331716231871865,"breakevenPct":1.9085580466148286},{"delta":0.7,"premium":8.221917808219178,"strike":128.91324200913243,"iv":0.967017808219178,"gamma":0.032334246575342465,"theta":-0.6126063926940639,"vega":0.03861278538812785,"rho":-0.008055827982328153,"breakevenPct":1.560846457393059},{"delta":0.75,"premium":9.501502145922746,"strike":130.6030042918455,"iv":0.9666907725321887,"gamma":0.029498497854077252,"theta":-0.5577950643776823,"vega":0.03524978540772532,"rho":-0.008684244331854366,"breakevenPct":1.2262940777923084},{"delta":0.8,"premium":10.203071253071252,"strike":131.77395577395578,"iv":0.897392628992629,"gamma":0.02798427518427518,"theta":-0.45349385749385746,"vega":0.031036363636363633,"rho":-0.009265988645130403,"breakevenPct":0.8434529416544831},{"delta":0.85,"premium":12.740155440414506,"strike":134.58031088082902,"iv":0.94960103626943,"gamma":0.021865284974093263,"theta":-0.39829430051813475,"vega":0.025727979274611398,"rho":-0.010007607790587432,"breakevenPct":0.6238281959018792},{"delta":0.9,"premium":13.9983682983683,"strike":136.1981351981352,"iv":0.8706925407925408,"gamma":0.017964568764568763,"theta":-0.2686531468531468,"vega":0.019405594405594404,"rho":-0.010644524840715637,"breakevenPct":0.3305192286065877}]},"raw":{"call":[{"delta":0.1,"premium":0.5232014388489209,"strike":138.87769784172662,"iv":1.0292057553956835,"gamma":0.015283453237410073,"theta":-0.3349611510791367,"vega":0.019444604316546765,"rho":0.0010558195925218714,"breakevenPct":13.699196020207607},{"delta":0.15,"premium":0.8405737704918033,"strike":135.47540983606558,"iv":1.0130606557377049,"gamma":0.020691803278688525,"theta":-0.43906557377049177,"vega":0.025901639344262293,"rho":0.001556628488430958,"breakevenPct":11.18305420379053},{"delta":0.2,"premium":1.2100543478260872,"strike":133.1195652173913,"iv":1.0179978260869564,"gamma":0.024696739130434783,"theta":-0.5303141304347827,"vega":0.031084782608695655,"rho":0.002049117289794302,"breakevenPct":9.562921222802805},{"delta":0.25,"premium":1.6337570621468926,"strike":131.18926553672316,"iv":1.0299725988700565,"gamma":0.027691807909604522,"theta":-0.6090810734463278,"vega":0.03527005649717514,"rho":0.002532959866467716,"breakevenPct":8.334099424061042},{"delta":0.3,"premium":2.0348024316109425,"strike":129.20060790273556,"iv":1.0071495440729483,"gamma":0.031059270516717325,"theta":-0.6520525835866262,"vega":0.038598784194528876,"rho":0.0030164519542695335,"breakevenPct":7.039199326574363},{"delta":0.35,"premium":2.485,"strike":127.50769230769231,"iv":0.9956353846153847,"gamma":0.03344153846153846,"theta":-0.68686,"vega":0.04108923076923077,"rho":0.0034950575749149496,"breakevenPct":6.025604426974676},{"delta":0.4,"premium":3.017324561403509,"strike":126.02046783625731,"iv":1.002477192982456,"gamma":0.03468567251461988,"theta":-0.722321052631579,"vega":0.04297543859649122,"rho":0.0039653229460035,"breakevenPct":5.246761875666425},{"delta":0.45,"premium":3.5964391691394657,"strike":124.58160237388724,"iv":1.0059821958456974,"gamma":0.03537655786350149,"theta":-0.7424611275964392,"vega":0.043967359050445104,"rho":0.004430691730664813,"breakevenPct":4.545525503059984},{"delta":0.5,"premium":4.1842696629213485,"strike":123.14606741573034,"iv":0.9969438202247191,"gamma":0.035985393258426965,"theta":-0.7425640449438202,"vega":0.04428539325842697,"rho":0.004895999393625183,"breakevenPct":3.8541144966776897},{"delta":0.55,"premium":4.833286908077994,"strike":121.75766016713092,"iv":0.9899782729805015,"gamma":0.035930362116991646,"theta":-0.7319883008356546,"vega":0.04395459610027855,"rho":0.0053550155276574935,"breakevenPct":3.2510477347652307},{"delta":0.6,"premium":5.729279279279278,"strike":120.31531531531532,"iv":1.0171261261261262,"gamma":0.03416756756756757,"theta":-0.734499099099099,"vega":0.04288378378378378,"rho":0.005794760017970673,"breakevenPct":2.8054276698296094},{"delta":0.65,"premium":6.293905472636817,"strike":119.01741293532338,"iv":0.9700186567164177,"gamma":0.0343860696517413,"theta":-0.6733353233830844,"vega":0.04112611940298507,"rho":0.00626305806960997,"breakevenPct":2.2073475045554347},{"delta":0.7,"premium":9.426750700280108,"strike":116.12324929971989,"iv":1.2915137254901956,"gamma":0.02422044817927172,"theta":-0.8394638655462183,"vega":0.038617086834733895,"rho":0.0065150657385433875,"breakevenPct":2.402022756005051},{"delta":0.75,"premium":11.230747126436784,"strike":113.78735632183908,"iv":1.3468505747126438,"gamma":0.02120229885057471,"theta":-0.801183908045977,"vega":0.0353235632183908,"rho":0.006881029367251884,"breakevenPct":1.9681933430739829},{"delta":0.8,"premium":13.48152709359606,"strike":111.02463054187191,"iv":1.4121123152709358,"gamma":0.01782463054187192,"theta":-0.7414541871921181,"vega":0.03114433497536945,"rho":0.007210124648444876,"breakevenPct":1.550636299880083},{"delta":0.85,"premium":20.84165667146526,"strike":103.64036139845763,"iv":1.9163115777607782,"gamma":0.010704651566840171,"theta":-0.8192676000685313,"vega":0.026506098856755964,"rho":0.007163274870314105,"breakevenPct":1.5309474082809658},{"delta":0.9,"premium":26.29466275318811,"strike":97.59405111322491,"iv":2.09623827798125,"gamma":0.007484175258894653,"theta":-0.6809228726614074,"vega":0.019940513016480154,"rho":0.007223057744708624,"breakevenPct":1.047032230670043}],"put":[{"delta":0.1,"premium":0.6072115384615385,"strike":108.3974358974359,"iv":1.1021878205128206,"gamma":0.014275641025641026,"theta":-0.3557923076923077,"vega":0.019414102564102566,"rho":-0.0011651532755254203,"breakevenPct":12.083337254619016},{"delta":0.15,"premium":0.9162621359223301,"strike":111.94174757281553,"iv":1.0168912621359223,"gamma":0.020583495145631066,"theta":-0.43719320388349514,"vega":0.025954368932038837,"rho":-0.0017254856032111088,"breakevenPct":9.444569604099994},{"delta":0.2,"premium":1.319331983805668,"strike":113.97165991902834,"iv":1.0167331983805667,"gamma":0.02474331983805668,"theta":-0.5245060728744939,"vega":0.031131983805668017,"rho":-0.002286835981072464,"breakevenPct":8.117672252173511},{"delta":0.25,"premium":1.7356643356643355,"strike":115.84265734265735,"iv":0.9994653846153847,"gamma":0.028585314685314684,"theta":-0.5844818181818182,"vega":0.03533811188811189,"rho":-0.0028457047957760172,"breakevenPct":6.931207530693693},{"delta":0.3,"premium":2.196078431372549,"strike":117.49019607843137,"iv":0.9871274509803922,"gamma":0.03163921568627451,"theta":-0.6309588235294118,"vega":0.038629411764705884,"rho":-0.0034063437329328577,"breakevenPct":5.962956121643638},{"delta":0.35,"premium":2.6962732919254657,"strike":118.98757763975155,"iv":0.9796074534161491,"gamma":0.033977639751552796,"theta":-0.6673310559006211,"vega":0.041181366459627326,"rho":-0.003968408151771033,"breakevenPct":5.1496233042485375},{"delta":0.4,"premium":3.2651162790697676,"strike":120.38372093023256,"iv":0.9783825581395349,"gamma":0.03552906976744186,"theta":-0.6939383720930232,"vega":0.04288372093023256,"rho":-0.004534235508607423,"breakevenPct":4.4748544911196255},{"delta":0.45,"premium":3.8724000000000003,"strike":121.768,"iv":0.9718096,"gamma":0.0366232,"theta":-0.7057496,"vega":0.0439608,"rho":-0.0051022725027296215,"breakevenPct":3.8411157783124708},{"delta":0.5,"premium":4.451892744479496,"strike":123.10725552050474,"iv":0.9490173501577288,"gamma":0.03783533123028391,"theta":-0.6941287066246057,"vega":0.04428927444794953,"rho":-0.005668069708802201,"breakevenPct":3.2214324244319252},{"delta":0.55,"premium":5.460344827586208,"strike":124.5344827586207,"iv":0.9954793103448275,"gamma":0.035762068965517244,"theta":-0.7213344827586206,"vega":0.043932758620689655,"rho":-0.006269675438981727,"breakevenPct":2.8798679246079},{"delta":0.6,"premium":6.414268292682927,"strike":126.03170731707317,"iv":1.0058843902439025,"gamma":0.0345190243902439,"theta":-0.7112926829268292,"vega":0.04295560975609756,"rho":-0.006866511216362613,"breakevenPct":2.436736654793659},{"delta":0.65,"premium":6.990570719602977,"strike":127.25558312655087,"iv":0.9507823821339951,"gamma":0.03502332506203474,"theta":-0.6425796526054591,"vega":0.04113995037220844,"rho":-0.0074331716231871865,"breakevenPct":1.9085580466148286},{"delta":0.7,"premium":8.221917808219178,"strike":128.91324200913243,"iv":0.967017808219178,"gamma":0.032334246575342465,"theta":-0.6126063926940639,"vega":0.03861278538812785,"rho":-0.008055827982328153,"breakevenPct":1.560846457393059},{"delta":0.75,"premium":9.501502145922746,"strike":130.6030042918455,"iv":0.9666907725321887,"gamma":0.029498497854077252,"theta":-0.5577950643776823,"vega":0.03524978540772532,"rho":-0.008684244331854366,"breakevenPct":1.2262940777923084},{"delta":0.8,"premium":10.203071253071252,"strike":131.77395577395578,"iv":0.897392628992629,"gamma":0.02798427518427518,"theta":-0.45349385749385746,"vega":0.031036363636363633,"rho":-0.009265988645130403,"breakevenPct":0.8434529416544831},{"delta":0.85,"premium":12.740155440414506,"strike":134.58031088082902,"iv":0.94960103626943,"gamma":0.021865284974093263,"theta":-0.39829430051813475,"vega":0.025727979274611398,"rho":-0.010007607790587432,"breakevenPct":0.6238281959018792},{"delta":0.9,"premium":13.9983682983683,"strike":136.1981351981352,"iv":0.8706925407925408,"gamma":0.017964568764568763,"theta":-0.2686531468531468,"vega":0.019405594405594404,"rho":-0.010644524840715637,"breakevenPct":0.3305192286065877}]}},"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"}}