{"symbol":"GLW","url":"https://intraalpha.com/companies/GLW","capturedAt":"2026-10-15T21:02:24.465Z","state":"ready","quote":{"symbol":"GLW","last_price":137.78,"prev_close":140.89,"regular_close":138.43,"change":-3.11,"change_pct":-2.2074,"regular_change":-2.46,"regular_change_pct":-1.746,"extended_change":-0.65,"extended_change_pct":-0.4696,"bid":136.5,"ask":138,"bid_size":100,"ask_size":500,"volume":10062738,"vwap":136.15831,"open":135,"high":138.65,"low":132.75,"close":138.43,"trade_count":148230,"last_trade_at":"2026-10-15T21:02:15.496833374Z","last_quote_at":"2026-10-15T21:02:22.661552597Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:03.868409673-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"GLW","fetched_at":"2026-10-15T21:01:25.537850+00:00","name":"Corning Incorporated","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"Corning Incorporated is an American multinational technology company that specializes in specialty glass, ceramics, and related materials and technologies including advanced optics, primarily for industrial and scientific applications.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":121361007000,"ebitda":4085000000,"pe_ratio":64.63,"peg_ratio":0.955,"book_value":13.86,"dividend_per_share":1.12,"dividend_yield":0.0075,"eps":2.18,"revenue_ttm":16964000000,"gross_profit_ttm":6174000000,"profit_margin":0.112,"operating_margin_ttm":0.157,"return_on_assets_ttm":0.0537,"return_on_equity_ttm":0.168,"quarterly_earnings_growth":0.185,"quarterly_revenue_growth":0.166,"analyst_target_price":187.71,"analyst_number":0,"beta":1.123,"fifty_two_week_high":271.27,"fifty_two_week_low":76.98,"fifty_day_ma":155.3,"two_hundred_day_ma":153.18,"shares_outstanding":861388000,"forward_pe":38.46,"price_to_sales":7.15,"price_to_book":10.95,"ev_to_revenue":8.51,"ev_to_ebitda":34.4},"bars":[{"c":159.4,"h":162.53,"l":159.31,"n":1305,"o":160.6,"t":"2026-10-08T08:00:00Z","v":27579,"vw":160.608422},{"c":159.89,"h":159.9,"l":159.89,"n":31,"o":159.9,"t":"2026-10-08T08:05:00Z","v":530,"vw":159.895},{"c":159.56,"h":159.65,"l":159.56,"n":42,"o":159.65,"t":"2026-10-08T08:10:00Z","v":951,"vw":159.616842},{"c":160.14,"h":160.14,"l":160.14,"n":1,"o":160.14,"t":"2026-10-08T08:20:00Z","v":129,"vw":160.14},{"c":160.1,"h":160.5,"l":160.1,"n":25,"o":160.5,"t":"2026-10-08T08:35:00Z","v":904,"vw":160.1625},{"c":160.28,"h":160.28,"l":160.28,"n":1,"o":160.28,"t":"2026-10-08T09:00:00Z","v":100,"vw":160.28},{"c":160.28,"h":160.28,"l":160.28,"n":12,"o":160.28,"t":"2026-10-08T09:05:00Z","v":591,"vw":160.28},{"c":160.37,"h":160.37,"l":160.37,"n":15,"o":160.37,"t":"2026-10-08T09:10:00Z","v":755,"vw":160.37},{"c":160.25,"h":160.25,"l":160.25,"n":7,"o":160.25,"t":"2026-10-08T09:25:00Z","v":156,"vw":160.25},{"c":160,"h":160,"l":160,"n":5,"o":160,"t":"2026-10-08T09:30:00Z","v":1091,"vw":160},{"c":160.5,"h":160.5,"l":160.5,"n":1,"o":160.5,"t":"2026-10-08T09:40:00Z","v":100,"vw":160.5},{"c":160.98,"h":160.98,"l":160.98,"n":1,"o":160.98,"t":"2026-10-08T09:45:00Z","v":500,"vw":160.98},{"c":159.78,"h":160.2,"l":159.78,"n":112,"o":160.2,"t":"2026-10-08T10:15:00Z","v":1916,"vw":159.967925},{"c":159.88,"h":159.9999,"l":159.84,"n":19,"o":159.84,"t":"2026-10-08T10:20:00Z","v":10369,"vw":159.995371},{"c":159.0021,"h":159.5,"l":159.0021,"n":130,"o":159.5,"t":"2026-10-08T10:25:00Z","v":5135,"vw":159.060584},{"c":158.1,"h":159,"l":158.1,"n":219,"o":159,"t":"2026-10-08T10:30:00Z","v":3106,"vw":158.582849},{"c":158.5,"h":158.5,"l":158.5,"n":10,"o":158.5,"t":"2026-10-08T10:35:00Z","v":344,"vw":158.5},{"c":158.68,"h":158.7,"l":158.28,"n":19,"o":158.28,"t":"2026-10-08T10:40:00Z","v":677,"vw":158.604569},{"c":158.7,"h":158.7,"l":158.7,"n":15,"o":158.7,"t":"2026-10-08T10:45:00Z","v":334,"vw":158.7},{"c":158.73,"h":158.73,"l":158.73,"n":22,"o":158.73,"t":"2026-10-08T10:50:00Z","v":510,"vw":158.73},{"c":158.69,"h":158.7,"l":158.46,"n":21,"o":158.46,"t":"2026-10-08T10:55:00Z","v":817,"vw":158.589206},{"c":158.5,"h":158.942,"l":158.21,"n":279,"o":158.89,"t":"2026-10-08T11:00:00Z","v":8894,"vw":158.595465},{"c":158.4656,"h":158.4779,"l":158.2503,"n":47,"o":158.2503,"t":"2026-10-08T11:05:00Z","v":1322,"vw":158.417848},{"c":158.4,"h":158.49,"l":158.21,"n":48,"o":158.4431,"t":"2026-10-08T11:10:00Z","v":3645,"vw":158.405134},{"c":158.1485,"h":158.5,"l":158.03,"n":108,"o":158.5,"t":"2026-10-08T11:15:00Z","v":6318,"vw":158.151684},{"c":158.05,"h":158.4,"l":158.05,"n":59,"o":158.4,"t":"2026-10-08T11:20:00Z","v":1303,"vw":158.166667},{"c":158.55,"h":158.8597,"l":158.54,"n":17,"o":158.54,"t":"2026-10-08T11:25:00Z","v":489,"vw":158.6499},{"c":158.3,"h":158.3,"l":158.3,"n":54,"o":158.3,"t":"2026-10-08T11:30:00Z","v":1441,"vw":158.3},{"c":158.57,"h":158.79,"l":158.28,"n":134,"o":158.28,"t":"2026-10-08T11:35:00Z","v":4457,"vw":158.525393},{"c":158.99,"h":159,"l":158.99,"n":60,"o":159,"t":"2026-10-08T11:40:00Z","v":2074,"vw":158.996569},{"c":158.5,"h":158.562,"l":158.5,"n":7,"o":158.562,"t":"2026-10-08T11:45:00Z","v":432,"vw":158.531},{"c":158.5788,"h":158.5863,"l":158.5788,"n":19,"o":158.5863,"t":"2026-10-08T11:50:00Z","v":425,"vw":158.58255},{"c":158,"h":158.28,"l":157.73,"n":351,"o":158.28,"t":"2026-10-08T11:55:00Z","v":14300,"vw":158.033985},{"c":158.0631,"h":158.41,"l":157.6898,"n":68,"o":157.94,"t":"2026-10-08T12:00:00Z","v":4444,"vw":158.060589},{"c":158.12,"h":158.48,"l":158.04,"n":76,"o":158.0653,"t":"2026-10-08T12:05:00Z","v":4320,"vw":158.100629},{"c":158.12,"h":158.35,"l":158.12,"n":44,"o":158.35,"t":"2026-10-08T12:10:00Z","v":1841,"vw":158.264424},{"c":157.9522,"h":158.04,"l":157.86,"n":117,"o":158.04,"t":"2026-10-08T12:15:00Z","v":3765,"vw":157.971229},{"c":158.39,"h":158.39,"l":157.8747,"n":13,"o":157.8747,"t":"2026-10-08T12:20:00Z","v":1986,"vw":157.905012},{"c":158.52,"h":158.84,"l":158.4,"n":95,"o":158.68,"t":"2026-10-08T12:25:00Z","v":3909,"vw":158.66944},{"c":158.415,"h":158.5565,"l":158.3,"n":17,"o":158.3,"t":"2026-10-08T12:30:00Z","v":1667,"vw":158.416893},{"c":158.5,"h":158.5,"l":158.1996,"n":53,"o":158.21,"t":"2026-10-08T12:35:00Z","v":1873,"vw":158.312537},{"c":158.61,"h":158.8101,"l":158.25,"n":18,"o":158.8101,"t":"2026-10-08T12:40:00Z","v":3870,"vw":158.334042},{"c":158.29,"h":158.5,"l":158.25,"n":76,"o":158.4,"t":"2026-10-08T12:45:00Z","v":5034,"vw":158.390916},{"c":158.1,"h":158.1,"l":158.1,"n":10,"o":158.1,"t":"2026-10-08T12:50:00Z","v":425,"vw":158.1},{"c":158.4042,"h":158.87,"l":158.4042,"n":29,"o":158.5,"t":"2026-10-08T12:55:00Z","v":1040,"vw":158.557569},{"c":158.94,"h":158.94,"l":158.69,"n":35,"o":158.69,"t":"2026-10-08T13:00:00Z","v":1549,"vw":158.864919},{"c":159.0289,"h":159.08,"l":158.905,"n":115,"o":158.905,"t":"2026-10-08T13:05:00Z","v":7370,"vw":159.041811},{"c":159,"h":159.19,"l":159,"n":52,"o":159.01,"t":"2026-10-08T13:10:00Z","v":2606,"vw":159.015848},{"c":159,"h":159,"l":158.96,"n":34,"o":158.96,"t":"2026-10-08T13:15:00Z","v":1202,"vw":158.991556},{"c":158.75,"h":159.31,"l":158.75,"n":117,"o":159.13,"t":"2026-10-08T13:20:00Z","v":4389,"vw":159.057589},{"c":158.1,"h":159,"l":158.09,"n":137,"o":158.88,"t":"2026-10-08T13:25:00Z","v":5341,"vw":158.688916},{"c":157.37,"h":158.54,"l":156.29,"n":5305,"o":158.54,"t":"2026-10-08T13:30:00Z","v":358914,"vw":157.241044},{"c":158.67,"h":158.7099,"l":157.055,"n":3229,"o":157.28,"t":"2026-10-08T13:35:00Z","v":141673,"vw":157.673827},{"c":158.28,"h":159.41,"l":158.16,"n":2280,"o":158.4397,"t":"2026-10-08T13:40:00Z","v":100989,"vw":158.886116},{"c":158.295,"h":158.6979,"l":158.13,"n":1666,"o":158.2,"t":"2026-10-08T13:45:00Z","v":48732,"vw":158.388143},{"c":157.31,"h":158.5968,"l":157.3,"n":1932,"o":158.4,"t":"2026-10-08T13:50:00Z","v":80121,"vw":158.042061},{"c":157.16,"h":157.47,"l":156.6,"n":2465,"o":157.3994,"t":"2026-10-08T13:55:00Z","v":140399,"vw":157.07726},{"c":158.72,"h":158.95,"l":157.16,"n":2127,"o":157.16,"t":"2026-10-08T14:00:00Z","v":108098,"vw":158.006466},{"c":159.145,"h":159.27,"l":158.51,"n":1502,"o":158.705,"t":"2026-10-08T14:05:00Z","v":102172,"vw":158.92492},{"c":158.57,"h":159.1981,"l":158.41,"n":1148,"o":159.1981,"t":"2026-10-08T14:10:00Z","v":43288,"vw":158.682035},{"c":158.87,"h":158.87,"l":158.44,"n":1037,"o":158.585,"t":"2026-10-08T14:15:00Z","v":30945,"vw":158.633627},{"c":159.37,"h":159.5592,"l":158.8592,"n":1222,"o":158.91,"t":"2026-10-08T14:20:00Z","v":51758,"vw":159.205458},{"c":159.855,"h":160.26,"l":159.38,"n":1577,"o":159.38,"t":"2026-10-08T14:25:00Z","v":77927,"vw":159.83958},{"c":159.575,"h":159.92,"l":159.56,"n":1118,"o":159.9,"t":"2026-10-08T14:30:00Z","v":37824,"vw":159.718997},{"c":159.06,"h":159.8,"l":159.0127,"n":1390,"o":159.625,"t":"2026-10-08T14:35:00Z","v":67333,"vw":159.432545},{"c":158.55,"h":159.12,"l":158.55,"n":1563,"o":159.07,"t":"2026-10-08T14:40:00Z","v":83613,"vw":158.829974},{"c":157.61,"h":158.53,"l":157.535,"n":1586,"o":158.5,"t":"2026-10-08T14:45:00Z","v":68267,"vw":157.951974},{"c":157.66,"h":158.27,"l":157.575,"n":1666,"o":157.61,"t":"2026-10-08T14:50:00Z","v":97836,"vw":157.811645},{"c":158.015,"h":158.16,"l":157.705,"n":981,"o":157.78,"t":"2026-10-08T14:55:00Z","v":39660,"vw":158.024243},{"c":157.54,"h":158.14,"l":157.46,"n":1473,"o":158,"t":"2026-10-08T15:00:00Z","v":55888,"vw":157.820598},{"c":157.15,"h":157.59,"l":157.05,"n":1660,"o":157.59,"t":"2026-10-08T15:05:00Z","v":71602,"vw":157.279697},{"c":157.45,"h":157.83,"l":157.14,"n":1313,"o":157.15,"t":"2026-10-08T15:10:00Z","v":71651,"vw":157.57986},{"c":157.29,"h":157.68,"l":157.23,"n":1450,"o":157.52,"t":"2026-10-08T15:15:00Z","v":63409,"vw":157.551114},{"c":156.98,"h":157.365,"l":156.89,"n":1369,"o":157.21,"t":"2026-10-08T15:20:00Z","v":51166,"vw":157.041499},{"c":156.9,"h":157.29,"l":156.87,"n":1365,"o":156.975,"t":"2026-10-08T15:25:00Z","v":48932,"vw":157.068067},{"c":156.34,"h":156.96,"l":156.3,"n":1683,"o":156.91,"t":"2026-10-08T15:30:00Z","v":66769,"vw":156.604666},{"c":156.7,"h":156.81,"l":156.1205,"n":2090,"o":156.32,"t":"2026-10-08T15:35:00Z","v":106229,"vw":156.481019},{"c":157.1,"h":157.14,"l":156.51,"n":1332,"o":156.675,"t":"2026-10-08T15:40:00Z","v":57521,"vw":156.923878},{"c":156.96,"h":157.19,"l":156.91,"n":1247,"o":157.11,"t":"2026-10-08T15:45:00Z","v":45412,"vw":157.018515},{"c":157.095,"h":157.175,"l":156.945,"n":1014,"o":156.945,"t":"2026-10-08T15:50:00Z","v":36139,"vw":157.067064},{"c":157.04,"h":157.09,"l":156.87,"n":1356,"o":157.04,"t":"2026-10-08T15:55:00Z","v":67555,"vw":156.985068},{"c":157.27,"h":157.445,"l":157.09,"n":1080,"o":157.09,"t":"2026-10-08T16:00:00Z","v":40171,"vw":157.315929},{"c":157.5,"h":157.55,"l":156.86,"n":1667,"o":157.25,"t":"2026-10-08T16:05:00Z","v":85049,"vw":157.248097},{"c":157.6,"h":157.62,"l":156.87,"n":1738,"o":157.5,"t":"2026-10-08T16:10:00Z","v":150208,"vw":157.160998},{"c":157.97,"h":159.0655,"l":157.37,"n":1823,"o":157.6,"t":"2026-10-08T16:15:00Z","v":76493,"vw":158.360477},{"c":158.28,"h":158.55,"l":157.95,"n":828,"o":157.95,"t":"2026-10-08T16:20:00Z","v":26394,"vw":158.297946},{"c":158.44,"h":158.52,"l":158.33,"n":696,"o":158.33,"t":"2026-10-08T16:25:00Z","v":24397,"vw":158.41312},{"c":158.23,"h":158.54,"l":158.165,"n":654,"o":158.44,"t":"2026-10-08T16:30:00Z","v":22863,"vw":158.365597},{"c":158.17,"h":158.28,"l":158.0296,"n":640,"o":158.225,"t":"2026-10-08T16:35:00Z","v":19101,"vw":158.146644},{"c":157.68,"h":158.38,"l":157.425,"n":1224,"o":158.26,"t":"2026-10-08T16:40:00Z","v":51277,"vw":157.801339},{"c":156.2,"h":157.6,"l":156.14,"n":1362,"o":157.53,"t":"2026-10-08T16:45:00Z","v":61122,"vw":156.760317},{"c":154.14,"h":156.1,"l":154.14,"n":5303,"o":156.1,"t":"2026-10-08T16:50:00Z","v":233341,"vw":155.269991},{"c":154.77,"h":154.94,"l":153.83,"n":3175,"o":154.25,"t":"2026-10-08T16:55:00Z","v":199315,"vw":154.443721},{"c":153.9,"h":154.89,"l":153.42,"n":2342,"o":154.89,"t":"2026-10-08T17:00:00Z","v":124334,"vw":153.898275},{"c":154.68,"h":155.08,"l":153.39,"n":2452,"o":153.83,"t":"2026-10-08T17:05:00Z","v":145060,"vw":154.230503},{"c":155.25,"h":155.4568,"l":154.16,"n":1776,"o":154.67,"t":"2026-10-08T17:10:00Z","v":134137,"vw":154.925548},{"c":154.325,"h":155.3,"l":154.25,"n":1515,"o":155.235,"t":"2026-10-08T17:15:00Z","v":76731,"vw":154.648541},{"c":153.82,"h":154.39,"l":153.55,"n":1846,"o":154.34,"t":"2026-10-08T17:20:00Z","v":104780,"vw":153.849047},{"c":152.86,"h":153.98,"l":152.5001,"n":2875,"o":153.865,"t":"2026-10-08T17:25:00Z","v":151730,"vw":153.044854},{"c":153.72,"h":153.725,"l":152.76,"n":3035,"o":152.86,"t":"2026-10-08T17:30:00Z","v":143585,"vw":153.079886},{"c":152.98,"h":153.84,"l":152.55,"n":1836,"o":153.715,"t":"2026-10-08T17:35:00Z","v":82222,"vw":153.262232},{"c":153.43,"h":153.63,"l":152.795,"n":1681,"o":152.98,"t":"2026-10-08T17:40:00Z","v":68541,"vw":153.301917},{"c":153.19,"h":153.6364,"l":153.14,"n":1283,"o":153.43,"t":"2026-10-08T17:45:00Z","v":48976,"vw":153.335863},{"c":154.2,"h":154.205,"l":153.1,"n":1246,"o":153.215,"t":"2026-10-08T17:50:00Z","v":56107,"vw":153.524065},{"c":154.125,"h":154.38,"l":154.03,"n":1106,"o":154.2,"t":"2026-10-08T17:55:00Z","v":44424,"vw":154.19692},{"c":154.52,"h":154.8899,"l":153.68,"n":1704,"o":154.09,"t":"2026-10-08T18:00:00Z","v":97758,"vw":154.428968},{"c":154.7,"h":154.775,"l":154.41,"n":1122,"o":154.585,"t":"2026-10-08T18:05:00Z","v":53243,"vw":154.570777},{"c":154.41,"h":154.75,"l":154.25,"n":1412,"o":154.75,"t":"2026-10-08T18:10:00Z","v":59943,"vw":154.452149},{"c":154.87,"h":155.12,"l":154.38,"n":1425,"o":154.4346,"t":"2026-10-08T18:15:00Z","v":72300,"vw":154.749176},{"c":155.26,"h":155.26,"l":154.59,"n":1339,"o":154.88,"t":"2026-10-08T18:20:00Z","v":56193,"vw":154.989558},{"c":154.52,"h":155.41,"l":154.49,"n":1752,"o":155.26,"t":"2026-10-08T18:25:00Z","v":98525,"vw":155.006529},{"c":153.635,"h":154.55,"l":153.58,"n":2106,"o":154.55,"t":"2026-10-08T18:30:00Z","v":111128,"vw":153.959252},{"c":153.66,"h":153.9,"l":153.5325,"n":1504,"o":153.64,"t":"2026-10-08T18:35:00Z","v":67107,"vw":153.692406},{"c":153.52,"h":153.81,"l":153.37,"n":1454,"o":153.66,"t":"2026-10-08T18:40:00Z","v":65455,"vw":153.556967},{"c":153.16,"h":153.54,"l":152.5578,"n":2404,"o":153.5,"t":"2026-10-08T18:45:00Z","v":123676,"vw":152.893816},{"c":152.69,"h":153.215,"l":152.6,"n":1915,"o":153.17,"t":"2026-10-08T18:50:00Z","v":115175,"vw":152.989902},{"c":152.19,"h":152.69,"l":152.18,"n":2386,"o":152.65,"t":"2026-10-08T18:55:00Z","v":136897,"vw":152.49039},{"c":151.76,"h":152.263,"l":151.695,"n":2586,"o":152.2518,"t":"2026-10-08T19:00:00Z","v":120155,"vw":151.966849},{"c":151.42,"h":151.86,"l":151.32,"n":2250,"o":151.76,"t":"2026-10-08T19:05:00Z","v":111849,"vw":151.625728},{"c":151.4825,"h":151.62,"l":151.27,"n":2073,"o":151.405,"t":"2026-10-08T19:10:00Z","v":94624,"vw":151.443956},{"c":151.187,"h":151.6399,"l":151.13,"n":2351,"o":151.45,"t":"2026-10-08T19:15:00Z","v":109218,"vw":151.329615},{"c":152.015,"h":152.245,"l":151,"n":3001,"o":151.17,"t":"2026-10-08T19:20:00Z","v":179541,"vw":151.607888},{"c":151.67,"h":152.19,"l":151.265,"n":2353,"o":151.99,"t":"2026-10-08T19:25:00Z","v":111474,"vw":151.738662},{"c":151.47,"h":151.845,"l":150.94,"n":2488,"o":151.657,"t":"2026-10-08T19:30:00Z","v":113628,"vw":151.279896},{"c":151.39,"h":151.83,"l":151.34,"n":2176,"o":151.41,"t":"2026-10-08T19:35:00Z","v":97167,"vw":151.559071},{"c":151.73,"h":151.73,"l":151.32,"n":2328,"o":151.395,"t":"2026-10-08T19:40:00Z","v":105943,"vw":151.554018},{"c":151.549,"h":151.75,"l":151.33,"n":3653,"o":151.68,"t":"2026-10-08T19:45:00Z","v":166064,"vw":151.541117},{"c":152.063,"h":152.16,"l":151.63,"n":4334,"o":151.63,"t":"2026-10-08T19:50:00Z","v":223357,"vw":151.999001},{"c":152.83,"h":152.915,"l":152.09,"n":10687,"o":152.09,"t":"2026-10-08T19:55:00Z","v":686676,"vw":152.672335},{"c":152.89,"h":152.89,"l":152.5,"n":257,"o":152.81,"t":"2026-10-08T20:00:00Z","v":1036266,"vw":152.829977},{"c":153.15,"h":153.15,"l":152.73,"n":89,"o":152.73,"t":"2026-10-08T20:05:00Z","v":10435,"vw":152.868153},{"c":153.0449,"h":153.09,"l":153.0449,"n":35,"o":153.09,"t":"2026-10-08T20:15:00Z","v":540,"vw":153.067216},{"c":153.4354,"h":153.468,"l":153.12,"n":63,"o":153.1888,"t":"2026-10-08T20:20:00Z","v":5735,"vw":153.226976},{"c":153.4351,"h":153.5,"l":153.29,"n":22,"o":153.4351,"t":"2026-10-08T20:25:00Z","v":560,"vw":153.41505},{"c":153.4253,"h":153.4253,"l":153.4253,"n":3,"o":153.4253,"t":"2026-10-08T20:30:00Z","v":206,"vw":153.4253},{"c":153.49,"h":153.5,"l":153.29,"n":60,"o":153.4861,"t":"2026-10-08T20:35:00Z","v":2514,"vw":153.400047},{"c":153.5,"h":153.5,"l":153.42,"n":28,"o":153.49,"t":"2026-10-08T20:40:00Z","v":1502,"vw":153.485833},{"c":153.3578,"h":153.7054,"l":153.3578,"n":9,"o":153.7054,"t":"2026-10-08T20:45:00Z","v":777,"vw":153.569935},{"c":153.46,"h":153.4714,"l":153.33,"n":24,"o":153.35,"t":"2026-10-08T20:50:00Z","v":609,"vw":153.40285},{"c":153.8499,"h":153.8499,"l":153,"n":104,"o":153.49,"t":"2026-10-08T20:55:00Z","v":2657,"vw":153.382098},{"c":153.19,"h":153.19,"l":153.19,"n":4,"o":153.19,"t":"2026-10-08T21:00:00Z","v":510,"vw":153.19},{"c":153.69,"h":153.89,"l":153.69,"n":18,"o":153.89,"t":"2026-10-08T21:05:00Z","v":332,"vw":153.79},{"c":153.3,"h":153.7,"l":153.3,"n":13,"o":153.7,"t":"2026-10-08T21:40:00Z","v":616,"vw":153.547835},{"c":153.5,"h":153.5,"l":153.5,"n":8,"o":153.5,"t":"2026-10-08T21:45:00Z","v":141,"vw":153.5},{"c":153.56,"h":153.6351,"l":153.5,"n":28,"o":153.58,"t":"2026-10-08T21:55:00Z","v":1087,"vw":153.577929},{"c":153.56,"h":153.56,"l":153.56,"n":3,"o":153.56,"t":"2026-10-08T22:05:00Z","v":166,"vw":153.56},{"c":153.69,"h":153.69,"l":153.6268,"n":47,"o":153.6268,"t":"2026-10-08T22:10:00Z","v":4089,"vw":153.657889},{"c":153.5735,"h":153.8,"l":153.5735,"n":25,"o":153.8,"t":"2026-10-08T22:15:00Z","v":801,"vw":153.686463},{"c":153.6,"h":153.7995,"l":153.6,"n":24,"o":153.7805,"t":"2026-10-08T22:20:00Z","v":2923,"vw":153.686453},{"c":153.7809,"h":153.79,"l":153.7809,"n":11,"o":153.79,"t":"2026-10-08T22:25:00Z","v":585,"vw":153.78636},{"c":153.8,"h":153.8,"l":153.79,"n":15,"o":153.79,"t":"2026-10-08T22:30:00Z","v":453,"vw":153.7925},{"c":153.94,"h":154,"l":153.9,"n":20,"o":153.9,"t":"2026-10-08T22:35:00Z","v":833,"vw":153.95474},{"c":154,"h":154,"l":154,"n":11,"o":154,"t":"2026-10-08T22:40:00Z","v":275,"vw":154},{"c":153.65,"h":153.65,"l":153.65,"n":44,"o":153.65,"t":"2026-10-08T22:50:00Z","v":891,"vw":153.65},{"c":153.67,"h":153.67,"l":153.5,"n":19,"o":153.5,"t":"2026-10-08T22:55:00Z","v":843,"vw":153.613411},{"c":153.51,"h":153.52,"l":153.51,"n":10,"o":153.52,"t":"2026-10-08T23:00:00Z","v":536,"vw":153.512833},{"c":153.66,"h":153.66,"l":153.66,"n":4,"o":153.66,"t":"2026-10-08T23:05:00Z","v":512,"vw":153.66},{"c":153.42,"h":153.42,"l":153.42,"n":27,"o":153.42,"t":"2026-10-08T23:10:00Z","v":503,"vw":153.42},{"c":153.4,"h":153.4,"l":153.4,"n":19,"o":153.4,"t":"2026-10-08T23:25:00Z","v":599,"vw":153.4},{"c":153.41,"h":153.41,"l":153.41,"n":8,"o":153.41,"t":"2026-10-08T23:30:00Z","v":1007,"vw":153.41},{"c":153.22,"h":153.22,"l":153.16,"n":13,"o":153.16,"t":"2026-10-08T23:40:00Z","v":532,"vw":153.176155},{"c":153,"h":153.3763,"l":153,"n":40,"o":153.3763,"t":"2026-10-08T23:45:00Z","v":1076,"vw":153.109197},{"c":152.99,"h":153,"l":152.99,"n":57,"o":153,"t":"2026-10-08T23:50:00Z","v":859,"vw":152.992793},{"c":152.99,"h":153,"l":152.9357,"n":61,"o":153,"t":"2026-10-08T23:55:00Z","v":2567,"vw":152.989101},{"c":157.07,"h":157.77,"l":155,"n":1547,"o":157.48,"t":"2026-10-09T08:00:00Z","v":44364,"vw":156.093756},{"c":156.5,"h":157.13,"l":155.75,"n":63,"o":156.67,"t":"2026-10-09T08:05:00Z","v":2913,"vw":156.582456},{"c":156.5811,"h":156.9,"l":156.5811,"n":26,"o":156.9,"t":"2026-10-09T08:10:00Z","v":1911,"vw":156.838223},{"c":157.4,"h":157.4,"l":157,"n":37,"o":157,"t":"2026-10-09T08:15:00Z","v":2430,"vw":157.378947},{"c":157.5,"h":157.5,"l":157.5,"n":6,"o":157.5,"t":"2026-10-09T08:20:00Z","v":400,"vw":157.5},{"c":157.7,"h":157.7,"l":157.69,"n":18,"o":157.69,"t":"2026-10-09T08:25:00Z","v":664,"vw":157.69697},{"c":157.5,"h":157.73,"l":157.5,"n":32,"o":157.73,"t":"2026-10-09T08:30:00Z","v":1582,"vw":157.541357},{"c":157.74,"h":157.74,"l":157.55,"n":18,"o":157.65,"t":"2026-10-09T08:35:00Z","v":1035,"vw":157.674684},{"c":157.77,"h":157.77,"l":157.77,"n":2,"o":157.77,"t":"2026-10-09T08:40:00Z","v":110,"vw":157.77},{"c":157.94,"h":158,"l":157.5299,"n":39,"o":157.5299,"t":"2026-10-09T08:45:00Z","v":1459,"vw":157.898213},{"c":158,"h":158,"l":157.75,"n":38,"o":157.75,"t":"2026-10-09T08:50:00Z","v":2414,"vw":157.871181},{"c":158,"h":158,"l":157.5,"n":16,"o":157.96,"t":"2026-10-09T08:55:00Z","v":1709,"vw":157.80369},{"c":157.27,"h":157.27,"l":157.27,"n":19,"o":157.27,"t":"2026-10-09T09:00:00Z","v":388,"vw":157.27},{"c":157,"h":157,"l":157,"n":30,"o":157,"t":"2026-10-09T09:05:00Z","v":499,"vw":157},{"c":156.9,"h":156.9,"l":156.9,"n":5,"o":156.9,"t":"2026-10-09T09:10:00Z","v":136,"vw":156.9},{"c":156.6,"h":156.6,"l":156.6,"n":11,"o":156.6,"t":"2026-10-09T09:15:00Z","v":1015,"vw":156.6},{"c":156.85,"h":156.85,"l":156.85,"n":3,"o":156.85,"t":"2026-10-09T09:20:00Z","v":112,"vw":156.85},{"c":156.9,"h":156.9,"l":156.9,"n":2,"o":156.9,"t":"2026-10-09T09:25:00Z","v":315,"vw":156.9},{"c":156.99,"h":156.99,"l":156.7,"n":21,"o":156.7,"t":"2026-10-09T09:50:00Z","v":835,"vw":156.875281},{"c":156.541,"h":156.541,"l":156.541,"n":4,"o":156.541,"t":"2026-10-09T10:00:00Z","v":109,"vw":156.541},{"c":157,"h":157.14,"l":157,"n":44,"o":157.14,"t":"2026-10-09T10:10:00Z","v":1746,"vw":157.0125},{"c":156.7,"h":156.98,"l":156.7,"n":24,"o":156.98,"t":"2026-10-09T10:25:00Z","v":488,"vw":156.85},{"c":156.585,"h":156.95,"l":156.585,"n":35,"o":156.92,"t":"2026-10-09T10:30:00Z","v":1301,"vw":156.89586},{"c":157,"h":157,"l":156.68,"n":33,"o":156.68,"t":"2026-10-09T10:45:00Z","v":1219,"vw":156.95245},{"c":157,"h":157,"l":157,"n":3,"o":157,"t":"2026-10-09T10:50:00Z","v":210,"vw":157},{"c":156.8,"h":156.8,"l":156.8,"n":9,"o":156.8,"t":"2026-10-09T10:55:00Z","v":131,"vw":156.8},{"c":156.7,"h":157.06,"l":156.4,"n":106,"o":157.06,"t":"2026-10-09T11:00:00Z","v":3561,"vw":156.626368},{"c":157,"h":157,"l":156.836,"n":52,"o":156.836,"t":"2026-10-09T11:05:00Z","v":3162,"vw":156.947575},{"c":157,"h":157,"l":156.5031,"n":41,"o":156.9686,"t":"2026-10-09T11:10:00Z","v":1218,"vw":156.859018},{"c":157.49,"h":157.49,"l":156.71,"n":82,"o":156.71,"t":"2026-10-09T11:15:00Z","v":2976,"vw":157.378077},{"c":157.5,"h":157.5,"l":156.8578,"n":66,"o":156.96,"t":"2026-10-09T11:20:00Z","v":4092,"vw":157.365901},{"c":158.2,"h":158.2,"l":157.85,"n":95,"o":157.85,"t":"2026-10-09T11:25:00Z","v":5345,"vw":158.009349},{"c":158.2,"h":158.37,"l":157.9,"n":79,"o":158.15,"t":"2026-10-09T11:30:00Z","v":1951,"vw":158.156459},{"c":158.1,"h":158.23,"l":157.9,"n":80,"o":158,"t":"2026-10-09T11:35:00Z","v":2116,"vw":158.02992},{"c":158,"h":158.2,"l":158,"n":40,"o":158.15,"t":"2026-10-09T11:40:00Z","v":1419,"vw":158.114798},{"c":157.94,"h":157.94,"l":157.94,"n":20,"o":157.94,"t":"2026-10-09T11:45:00Z","v":946,"vw":157.94},{"c":157.98,"h":157.98,"l":157.51,"n":77,"o":157.8366,"t":"2026-10-09T11:50:00Z","v":4696,"vw":157.887257},{"c":157.9,"h":157.914,"l":157.7,"n":89,"o":157.914,"t":"2026-10-09T11:55:00Z","v":5021,"vw":157.859906},{"c":157.3,"h":157.822,"l":157.3,"n":136,"o":157.7,"t":"2026-10-09T12:00:00Z","v":7632,"vw":157.588844},{"c":157.4061,"h":157.6472,"l":157.236,"n":26,"o":157.236,"t":"2026-10-09T12:05:00Z","v":1280,"vw":157.465053},{"c":157.02,"h":157.42,"l":157,"n":74,"o":157.25,"t":"2026-10-09T12:10:00Z","v":3889,"vw":157.241782},{"c":157.44,"h":157.45,"l":157.29,"n":76,"o":157.35,"t":"2026-10-09T12:15:00Z","v":4294,"vw":157.35913},{"c":157.44,"h":157.44,"l":157.44,"n":12,"o":157.44,"t":"2026-10-09T12:20:00Z","v":328,"vw":157.44},{"c":157.5,"h":157.5993,"l":157.1,"n":42,"o":157.45,"t":"2026-10-09T12:25:00Z","v":1705,"vw":157.425529},{"c":157.05,"h":157.6206,"l":157.05,"n":73,"o":157.3,"t":"2026-10-09T12:30:00Z","v":5656,"vw":157.291076},{"c":157.0045,"h":157.4,"l":156.96,"n":128,"o":157.4,"t":"2026-10-09T12:35:00Z","v":7694,"vw":157.032075},{"c":157.14,"h":157.14,"l":157.14,"n":15,"o":157.14,"t":"2026-10-09T12:40:00Z","v":426,"vw":157.14},{"c":157.1,"h":157.1,"l":157.1,"n":13,"o":157.1,"t":"2026-10-09T12:45:00Z","v":259,"vw":157.1},{"c":157,"h":157.02,"l":156.94,"n":26,"o":157.02,"t":"2026-10-09T12:50:00Z","v":1072,"vw":156.972055},{"c":157.54,"h":157.6,"l":157.2,"n":91,"o":157.2,"t":"2026-10-09T12:55:00Z","v":12620,"vw":157.542034},{"c":157.8,"h":157.8,"l":157.5688,"n":39,"o":157.5688,"t":"2026-10-09T13:00:00Z","v":2696,"vw":157.706357},{"c":157.6962,"h":157.8,"l":157.5,"n":61,"o":157.5,"t":"2026-10-09T13:05:00Z","v":6256,"vw":157.524329},{"c":157.66,"h":157.7,"l":157.57,"n":56,"o":157.7,"t":"2026-10-09T13:10:00Z","v":3867,"vw":157.658826},{"c":157.98,"h":158.05,"l":157.85,"n":75,"o":157.85,"t":"2026-10-09T13:15:00Z","v":8330,"vw":157.911491},{"c":157.75,"h":158,"l":157.75,"n":63,"o":158,"t":"2026-10-09T13:20:00Z","v":1767,"vw":157.874076},{"c":156.38,"h":157.77,"l":156.38,"n":262,"o":157.25,"t":"2026-10-09T13:25:00Z","v":8616,"vw":156.784705},{"c":158.46,"h":159.18,"l":156.4501,"n":3360,"o":156.47,"t":"2026-10-09T13:30:00Z","v":244236,"vw":157.683784},{"c":157.49,"h":158.8,"l":156.82,"n":2213,"o":158.515,"t":"2026-10-09T13:35:00Z","v":99794,"vw":157.664578},{"c":154.81,"h":157.58,"l":154.46,"n":2497,"o":157.51,"t":"2026-10-09T13:40:00Z","v":141450,"vw":155.630088},{"c":153.03,"h":155.0099,"l":152.81,"n":3430,"o":154.96,"t":"2026-10-09T13:45:00Z","v":198135,"vw":153.552647},{"c":152.215,"h":153.38,"l":151.6,"n":3218,"o":153.03,"t":"2026-10-09T13:50:00Z","v":188476,"vw":152.56562},{"c":152.4,"h":152.7,"l":151.69,"n":2101,"o":152.06,"t":"2026-10-09T13:55:00Z","v":100492,"vw":152.216712},{"c":152.56,"h":153.092,"l":152.34,"n":2251,"o":152.47,"t":"2026-10-09T14:00:00Z","v":149836,"vw":152.718107},{"c":152.165,"h":152.91,"l":152.1,"n":2051,"o":152.54,"t":"2026-10-09T14:05:00Z","v":130566,"vw":152.549261},{"c":152.21,"h":152.84,"l":151.2,"n":2707,"o":152.1,"t":"2026-10-09T14:10:00Z","v":216041,"vw":151.964696},{"c":152.71,"h":152.73,"l":151.78,"n":2133,"o":152.15,"t":"2026-10-09T14:15:00Z","v":151779,"vw":152.277395},{"c":153.5401,"h":154.04,"l":152.695,"n":2144,"o":152.76,"t":"2026-10-09T14:20:00Z","v":152285,"vw":153.434439},{"c":153.6,"h":153.76,"l":153.02,"n":1216,"o":153.54,"t":"2026-10-09T14:25:00Z","v":62055,"vw":153.450627},{"c":154.17,"h":154.4799,"l":153.6,"n":1849,"o":153.775,"t":"2026-10-09T14:30:00Z","v":127878,"vw":154.111606},{"c":153.23,"h":154.245,"l":153.19,"n":1306,"o":154.175,"t":"2026-10-09T14:35:00Z","v":84840,"vw":153.713411},{"c":153.47,"h":153.7,"l":152.7,"n":1609,"o":153.23,"t":"2026-10-09T14:40:00Z","v":113674,"vw":153.300225},{"c":153.77,"h":153.9704,"l":153.415,"n":877,"o":153.415,"t":"2026-10-09T14:45:00Z","v":34104,"vw":153.739486},{"c":154.2589,"h":154.31,"l":153.76,"n":1087,"o":153.85,"t":"2026-10-09T14:50:00Z","v":42977,"vw":154.09844},{"c":154.83,"h":154.99,"l":154.235,"n":1300,"o":154.29,"t":"2026-10-09T14:55:00Z","v":54226,"vw":154.693347},{"c":155.3853,"h":155.6799,"l":154.82,"n":1416,"o":154.86,"t":"2026-10-09T15:00:00Z","v":82136,"vw":155.196017},{"c":154.935,"h":155.49,"l":154.8133,"n":1214,"o":155.265,"t":"2026-10-09T15:05:00Z","v":59836,"vw":155.170511},{"c":154.96,"h":155.25,"l":154.62,"n":1597,"o":154.96,"t":"2026-10-09T15:10:00Z","v":91161,"vw":154.994256},{"c":155.73,"h":156.08,"l":154.8101,"n":1811,"o":154.89,"t":"2026-10-09T15:15:00Z","v":94809,"vw":155.640599},{"c":156.12,"h":156.27,"l":155.65,"n":1285,"o":155.775,"t":"2026-10-09T15:20:00Z","v":78435,"vw":155.970602},{"c":156.13,"h":156.41,"l":156,"n":1745,"o":156.12,"t":"2026-10-09T15:25:00Z","v":97149,"vw":156.197762},{"c":156.47,"h":156.6599,"l":155.93,"n":1191,"o":156.11,"t":"2026-10-09T15:30:00Z","v":67967,"vw":156.349801},{"c":156.6111,"h":156.64,"l":156.3201,"n":930,"o":156.435,"t":"2026-10-09T15:35:00Z","v":37565,"vw":156.524606},{"c":156.37,"h":156.825,"l":156.2566,"n":983,"o":156.5854,"t":"2026-10-09T15:40:00Z","v":36346,"vw":156.581788},{"c":156.1,"h":156.49,"l":155.95,"n":835,"o":156.41,"t":"2026-10-09T15:45:00Z","v":31023,"vw":156.179607},{"c":156.11,"h":156.37,"l":156.09,"n":760,"o":156.19,"t":"2026-10-09T15:50:00Z","v":30211,"vw":156.220047},{"c":155.99,"h":156.33,"l":155.92,"n":758,"o":156.085,"t":"2026-10-09T15:55:00Z","v":25480,"vw":156.127324},{"c":155.8,"h":155.99,"l":155.61,"n":922,"o":155.99,"t":"2026-10-09T16:00:00Z","v":50580,"vw":155.769018},{"c":155.805,"h":155.96,"l":155.65,"n":825,"o":155.68,"t":"2026-10-09T16:05:00Z","v":36830,"vw":155.783819},{"c":155.75,"h":156.07,"l":155.62,"n":902,"o":155.75,"t":"2026-10-09T16:10:00Z","v":40041,"vw":155.935773},{"c":155.475,"h":155.75,"l":155.36,"n":826,"o":155.65,"t":"2026-10-09T16:15:00Z","v":42486,"vw":155.520794},{"c":155.84,"h":155.89,"l":155.47,"n":826,"o":155.525,"t":"2026-10-09T16:20:00Z","v":41892,"vw":155.666995},{"c":155.96,"h":156.1,"l":155.76,"n":748,"o":155.85,"t":"2026-10-09T16:25:00Z","v":38418,"vw":155.859412},{"c":155.845,"h":156,"l":155.82,"n":980,"o":155.99,"t":"2026-10-09T16:30:00Z","v":99540,"vw":155.917501},{"c":156.0825,"h":156.18,"l":155.74,"n":916,"o":155.845,"t":"2026-10-09T16:35:00Z","v":44512,"vw":155.954041},{"c":156.45,"h":156.45,"l":156.03,"n":802,"o":156.085,"t":"2026-10-09T16:40:00Z","v":42498,"vw":156.238172},{"c":156.505,"h":156.79,"l":156.4023,"n":920,"o":156.45,"t":"2026-10-09T16:45:00Z","v":60918,"vw":156.617095},{"c":156.67,"h":156.79,"l":156.44,"n":926,"o":156.505,"t":"2026-10-09T16:50:00Z","v":56409,"vw":156.660301},{"c":156.69,"h":156.73,"l":156.565,"n":672,"o":156.665,"t":"2026-10-09T16:55:00Z","v":27190,"vw":156.658431},{"c":156.68,"h":156.81,"l":156.61,"n":628,"o":156.71,"t":"2026-10-09T17:00:00Z","v":25373,"vw":156.72022},{"c":156.625,"h":156.7808,"l":156.405,"n":799,"o":156.685,"t":"2026-10-09T17:05:00Z","v":37106,"vw":156.614909},{"c":156.7001,"h":156.9,"l":156.59,"n":854,"o":156.6,"t":"2026-10-09T17:10:00Z","v":44414,"vw":156.737992},{"c":156.91,"h":156.96,"l":156.75,"n":516,"o":156.75,"t":"2026-10-09T17:15:00Z","v":13547,"vw":156.864018},{"c":156.855,"h":156.99,"l":156.82,"n":817,"o":156.9201,"t":"2026-10-09T17:20:00Z","v":32134,"vw":156.937434},{"c":156.755,"h":156.84,"l":156.69,"n":606,"o":156.82,"t":"2026-10-09T17:25:00Z","v":19277,"vw":156.766121},{"c":156.59,"h":156.98,"l":156.58,"n":1098,"o":156.755,"t":"2026-10-09T17:30:00Z","v":54367,"vw":156.797718},{"c":156.75,"h":156.82,"l":156.5919,"n":775,"o":156.62,"t":"2026-10-09T17:35:00Z","v":42555,"vw":156.698746},{"c":156.61,"h":156.79,"l":156.46,"n":1332,"o":156.725,"t":"2026-10-09T17:40:00Z","v":83275,"vw":156.632715},{"c":156.65,"h":156.84,"l":156.49,"n":586,"o":156.725,"t":"2026-10-09T17:45:00Z","v":29198,"vw":156.735381},{"c":156.86,"h":156.91,"l":156.6501,"n":708,"o":156.72,"t":"2026-10-09T17:50:00Z","v":28450,"vw":156.779579},{"c":156.75,"h":156.9132,"l":156.6764,"n":569,"o":156.9132,"t":"2026-10-09T17:55:00Z","v":16775,"vw":156.781469},{"c":156.52,"h":156.755,"l":156.37,"n":841,"o":156.745,"t":"2026-10-09T18:00:00Z","v":45311,"vw":156.598134},{"c":156.745,"h":156.8203,"l":156.49,"n":518,"o":156.515,"t":"2026-10-09T18:05:00Z","v":20315,"vw":156.642273},{"c":157.17,"h":157.2,"l":156.73,"n":1044,"o":156.75,"t":"2026-10-09T18:10:00Z","v":63070,"vw":156.989273},{"c":157.195,"h":157.3916,"l":157.13,"n":776,"o":157.175,"t":"2026-10-09T18:15:00Z","v":43627,"vw":157.270248},{"c":157.13,"h":157.28,"l":156.96,"n":870,"o":157.24,"t":"2026-10-09T18:20:00Z","v":70516,"vw":157.13494},{"c":157.22,"h":157.3,"l":157.1112,"n":665,"o":157.125,"t":"2026-10-09T18:25:00Z","v":29412,"vw":157.181347},{"c":157.03,"h":157.31,"l":157,"n":806,"o":157.19,"t":"2026-10-09T18:30:00Z","v":45585,"vw":157.124312},{"c":156.775,"h":157.16,"l":156.75,"n":609,"o":157.03,"t":"2026-10-09T18:35:00Z","v":30394,"vw":156.996673},{"c":156.83,"h":157.125,"l":156.71,"n":871,"o":156.75,"t":"2026-10-09T18:40:00Z","v":57151,"vw":156.962376},{"c":156.98,"h":157.07,"l":156.81,"n":808,"o":156.83,"t":"2026-10-09T18:45:00Z","v":31548,"vw":156.936284},{"c":157.06,"h":157.19,"l":156.81,"n":930,"o":156.985,"t":"2026-10-09T18:50:00Z","v":48669,"vw":156.951845},{"c":157.04,"h":157.125,"l":156.84,"n":793,"o":157.11,"t":"2026-10-09T18:55:00Z","v":29997,"vw":156.95988},{"c":156.76,"h":156.995,"l":156.67,"n":999,"o":156.99,"t":"2026-10-09T19:00:00Z","v":43887,"vw":156.847346},{"c":156.765,"h":156.92,"l":156.72,"n":741,"o":156.77,"t":"2026-10-09T19:05:00Z","v":32289,"vw":156.794048},{"c":156.88,"h":157,"l":156.75,"n":990,"o":156.79,"t":"2026-10-09T19:10:00Z","v":45881,"vw":156.874686},{"c":157.19,"h":157.215,"l":156.85,"n":925,"o":156.86,"t":"2026-10-09T19:15:00Z","v":44078,"vw":156.990504},{"c":157.22,"h":157.325,"l":157.1365,"n":965,"o":157.185,"t":"2026-10-09T19:20:00Z","v":45944,"vw":157.214032},{"c":157.035,"h":157.29,"l":157,"n":1305,"o":157.2,"t":"2026-10-09T19:25:00Z","v":76420,"vw":157.141541},{"c":156.98,"h":157.15,"l":156.88,"n":1296,"o":157.035,"t":"2026-10-09T19:30:00Z","v":72097,"vw":157.037855},{"c":156.65,"h":156.97,"l":156.63,"n":1168,"o":156.97,"t":"2026-10-09T19:35:00Z","v":59923,"vw":156.771483},{"c":156.78,"h":156.9299,"l":156.55,"n":1449,"o":156.65,"t":"2026-10-09T19:40:00Z","v":59115,"vw":156.726404},{"c":156.675,"h":157.085,"l":156.65,"n":1736,"o":156.81,"t":"2026-10-09T19:45:00Z","v":91074,"vw":156.867138},{"c":156.525,"h":156.83,"l":156.44,"n":2195,"o":156.62,"t":"2026-10-09T19:50:00Z","v":114176,"vw":156.649672},{"c":156.69,"h":156.78,"l":156.4,"n":7164,"o":156.525,"t":"2026-10-09T19:55:00Z","v":375368,"vw":156.592409},{"c":156.68,"h":156.8,"l":156.68,"n":132,"o":156.71,"t":"2026-10-09T20:00:00Z","v":844856,"vw":156.680188},{"c":156.59,"h":156.59,"l":156.3,"n":11,"o":156.3,"t":"2026-10-09T20:05:00Z","v":2652,"vw":156.372682},{"c":156.5,"h":156.5,"l":156.4,"n":17,"o":156.4,"t":"2026-10-09T20:10:00Z","v":625,"vw":156.457393},{"c":156.6124,"h":156.6124,"l":156.57,"n":25,"o":156.57,"t":"2026-10-09T20:15:00Z","v":947,"vw":156.594971},{"c":156.6,"h":156.6,"l":156.6,"n":40,"o":156.6,"t":"2026-10-09T20:20:00Z","v":893,"vw":156.6},{"c":156.6034,"h":156.6034,"l":156.6034,"n":5,"o":156.6034,"t":"2026-10-09T20:25:00Z","v":1082,"vw":156.6034},{"c":156.6644,"h":156.6644,"l":156.6048,"n":14,"o":156.6048,"t":"2026-10-09T20:30:00Z","v":654,"vw":156.6346},{"c":156.65,"h":156.65,"l":156.65,"n":5,"o":156.65,"t":"2026-10-09T20:40:00Z","v":112,"vw":156.65},{"c":156.68,"h":156.68,"l":156.68,"n":23,"o":156.68,"t":"2026-10-09T20:45:00Z","v":642,"vw":156.68},{"c":156.86,"h":156.86,"l":156.65,"n":12,"o":156.65,"t":"2026-10-09T20:50:00Z","v":248,"vw":156.755},{"c":156.6,"h":156.66,"l":156.6,"n":18,"o":156.66,"t":"2026-10-09T20:55:00Z","v":871,"vw":156.62259},{"c":156.9144,"h":156.9144,"l":156.9144,"n":2,"o":156.9144,"t":"2026-10-09T21:00:00Z","v":319,"vw":156.9144},{"c":156.7662,"h":156.78,"l":156.7662,"n":5,"o":156.78,"t":"2026-10-09T21:15:00Z","v":427,"vw":156.772803},{"c":156.7792,"h":156.7792,"l":156.7792,"n":3,"o":156.7792,"t":"2026-10-09T21:25:00Z","v":126,"vw":156.7792},{"c":156.6745,"h":156.6745,"l":156.61,"n":5,"o":156.61,"t":"2026-10-09T21:40:00Z","v":424,"vw":156.658375},{"c":156.61,"h":156.61,"l":156.61,"n":3,"o":156.61,"t":"2026-10-09T21:50:00Z","v":800,"vw":156.61},{"c":156.6,"h":156.61,"l":156.6,"n":63,"o":156.61,"t":"2026-10-09T22:05:00Z","v":3941,"vw":156.600999},{"c":156.6,"h":156.6,"l":156.6,"n":1,"o":156.6,"t":"2026-10-09T22:10:00Z","v":100,"vw":156.6},{"c":156.45,"h":156.51,"l":156.45,"n":7,"o":156.4634,"t":"2026-10-09T22:25:00Z","v":1141,"vw":156.489822},{"c":156.413,"h":156.455,"l":156.413,"n":9,"o":156.45,"t":"2026-10-09T22:35:00Z","v":832,"vw":156.429412},{"c":156.53,"h":156.53,"l":156.53,"n":2,"o":156.53,"t":"2026-10-09T22:40:00Z","v":101,"vw":156.53},{"c":156.47,"h":156.47,"l":156.47,"n":1,"o":156.47,"t":"2026-10-09T23:00:00Z","v":100,"vw":156.47},{"c":156.3123,"h":156.3123,"l":156.3123,"n":3,"o":156.3123,"t":"2026-10-09T23:30:00Z","v":144,"vw":156.3123},{"c":156.35,"h":156.35,"l":156.35,"n":1,"o":156.35,"t":"2026-10-09T23:40:00Z","v":300,"vw":156.35},{"c":156.33,"h":156.33,"l":156.213,"n":9,"o":156.213,"t":"2026-10-09T23:55:00Z","v":714,"vw":156.300818},{"c":156,"h":157.97,"l":155.99,"n":918,"o":157.97,"t":"2026-10-12T08:00:00Z","v":17348,"vw":157.222625},{"c":155.64,"h":155.64,"l":155.64,"n":1,"o":155.64,"t":"2026-10-12T08:20:00Z","v":100,"vw":155.64},{"c":155,"h":155.01,"l":155,"n":8,"o":155.01,"t":"2026-10-12T08:25:00Z","v":301,"vw":155.005},{"c":154.2,"h":155.02,"l":154.2,"n":81,"o":155.02,"t":"2026-10-12T08:30:00Z","v":1709,"vw":154.598058},{"c":154.5,"h":154.5,"l":154.5,"n":13,"o":154.5,"t":"2026-10-12T08:35:00Z","v":408,"vw":154.5},{"c":154,"h":154.07,"l":154,"n":15,"o":154.07,"t":"2026-10-12T08:55:00Z","v":804,"vw":154.0208},{"c":153.84,"h":153.84,"l":153.84,"n":7,"o":153.84,"t":"2026-10-12T09:00:00Z","v":296,"vw":153.84},{"c":154.48,"h":154.48,"l":154.48,"n":1,"o":154.48,"t":"2026-10-12T09:15:00Z","v":120,"vw":154.48},{"c":154.0679,"h":154.0679,"l":154.0679,"n":3,"o":154.0679,"t":"2026-10-12T09:30:00Z","v":132,"vw":154.0679},{"c":154.67,"h":154.67,"l":154.27,"n":12,"o":154.27,"t":"2026-10-12T09:40:00Z","v":289,"vw":154.47},{"c":154.39,"h":154.99,"l":154.39,"n":14,"o":154.99,"t":"2026-10-12T09:55:00Z","v":403,"vw":154.59},{"c":154.9718,"h":154.9718,"l":154.9718,"n":2,"o":154.9718,"t":"2026-10-12T10:25:00Z","v":201,"vw":154.9718},{"c":154.7,"h":154.79,"l":154.7,"n":7,"o":154.79,"t":"2026-10-12T10:30:00Z","v":402,"vw":154.754427},{"c":154.85,"h":154.85,"l":154.79,"n":24,"o":154.79,"t":"2026-10-12T10:35:00Z","v":510,"vw":154.82},{"c":154.94,"h":154.94,"l":154.94,"n":2,"o":154.94,"t":"2026-10-12T10:40:00Z","v":114,"vw":154.94},{"c":155.1,"h":155.1,"l":155.03,"n":11,"o":155.1,"t":"2026-10-12T10:55:00Z","v":489,"vw":155.080577},{"c":154.7613,"h":155.3,"l":154.7613,"n":48,"o":155,"t":"2026-10-12T11:00:00Z","v":1032,"vw":154.939785},{"c":154.52,"h":154.52,"l":154.52,"n":12,"o":154.52,"t":"2026-10-12T11:10:00Z","v":310,"vw":154.52},{"c":154.75,"h":154.75,"l":154.75,"n":7,"o":154.75,"t":"2026-10-12T11:35:00Z","v":395,"vw":154.75},{"c":154.5,"h":154.8,"l":154.5,"n":18,"o":154.715,"t":"2026-10-12T11:40:00Z","v":548,"vw":154.708768},{"c":154.5,"h":154.5,"l":154.49,"n":16,"o":154.5,"t":"2026-10-12T11:45:00Z","v":896,"vw":154.497858},{"c":154.3583,"h":154.3583,"l":154.3583,"n":5,"o":154.3583,"t":"2026-10-12T12:00:00Z","v":109,"vw":154.3583},{"c":154.25,"h":154.3,"l":154.25,"n":15,"o":154.3,"t":"2026-10-12T12:05:00Z","v":928,"vw":154.28125},{"c":154.99,"h":155,"l":154.59,"n":45,"o":154.59,"t":"2026-10-12T12:10:00Z","v":1339,"vw":154.845},{"c":155,"h":155,"l":155,"n":6,"o":155,"t":"2026-10-12T12:15:00Z","v":414,"vw":155},{"c":155,"h":155,"l":155,"n":3,"o":155,"t":"2026-10-12T12:20:00Z","v":277,"vw":155},{"c":154.72,"h":154.72,"l":154.72,"n":13,"o":154.72,"t":"2026-10-12T12:25:00Z","v":561,"vw":154.72},{"c":154.738,"h":154.738,"l":154.738,"n":2,"o":154.738,"t":"2026-10-12T12:30:00Z","v":222,"vw":154.738},{"c":154.52,"h":154.52,"l":154.52,"n":3,"o":154.52,"t":"2026-10-12T12:35:00Z","v":397,"vw":154.52},{"c":154.5078,"h":154.5078,"l":154.5078,"n":4,"o":154.5078,"t":"2026-10-12T12:40:00Z","v":146,"vw":154.5078},{"c":154.9751,"h":154.9751,"l":154.4,"n":140,"o":154.4069,"t":"2026-10-12T12:45:00Z","v":3717,"vw":154.589611},{"c":154.9,"h":154.98,"l":154.7824,"n":20,"o":154.7824,"t":"2026-10-12T12:50:00Z","v":1383,"vw":154.88542},{"c":154.9974,"h":154.9974,"l":154.9974,"n":2,"o":154.9974,"t":"2026-10-12T12:55:00Z","v":103,"vw":154.9974},{"c":155.05,"h":155.05,"l":154.895,"n":54,"o":154.895,"t":"2026-10-12T13:00:00Z","v":1666,"vw":154.977419},{"c":155.19,"h":155.19,"l":155.19,"n":2,"o":155.19,"t":"2026-10-12T13:05:00Z","v":203,"vw":155.19},{"c":155.024,"h":155.024,"l":155.024,"n":10,"o":155.024,"t":"2026-10-12T13:10:00Z","v":180,"vw":155.024},{"c":155.09,"h":155.09,"l":154.9,"n":31,"o":155.06,"t":"2026-10-12T13:15:00Z","v":859,"vw":155.001667},{"c":154.7,"h":154.89,"l":154.7,"n":55,"o":154.89,"t":"2026-10-12T13:20:00Z","v":1184,"vw":154.860266},{"c":155.34,"h":155.34,"l":155.34,"n":13,"o":155.34,"t":"2026-10-12T13:25:00Z","v":222,"vw":155.34},{"c":150.0186,"h":155.005,"l":149.7,"n":5300,"o":155.005,"t":"2026-10-12T13:30:00Z","v":279780,"vw":151.821181},{"c":150.87,"h":151.17,"l":149.88,"n":2845,"o":150.28,"t":"2026-10-12T13:35:00Z","v":138602,"vw":150.426779},{"c":150.56,"h":151.1599,"l":149.75,"n":2643,"o":150.73,"t":"2026-10-12T13:40:00Z","v":117495,"vw":150.39656},{"c":151.315,"h":152.08,"l":150.61,"n":2038,"o":150.62,"t":"2026-10-12T13:45:00Z","v":99285,"vw":151.329274},{"c":150.71,"h":151.85,"l":150.71,"n":1310,"o":151.27,"t":"2026-10-12T13:50:00Z","v":45039,"vw":151.367606},{"c":151.08,"h":151.41,"l":150.8,"n":1051,"o":150.835,"t":"2026-10-12T13:55:00Z","v":41446,"vw":151.074057},{"c":150.61,"h":151.34,"l":150.6,"n":1100,"o":151.01,"t":"2026-10-12T14:00:00Z","v":34911,"vw":150.990067},{"c":150,"h":151.138,"l":149.8413,"n":2368,"o":150.6578,"t":"2026-10-12T14:05:00Z","v":117161,"vw":150.319894},{"c":150.52,"h":150.76,"l":149.86,"n":1296,"o":150.005,"t":"2026-10-12T14:10:00Z","v":69298,"vw":150.403056},{"c":150.28,"h":151.1,"l":150.26,"n":1596,"o":150.62,"t":"2026-10-12T14:15:00Z","v":81496,"vw":150.733757},{"c":149.83,"h":150.43,"l":149.8,"n":2050,"o":150.289,"t":"2026-10-12T14:20:00Z","v":113610,"vw":150.006197},{"c":149.5906,"h":150.05,"l":149.34,"n":2355,"o":149.8,"t":"2026-10-12T14:25:00Z","v":111607,"vw":149.657207},{"c":149.65,"h":149.7626,"l":149.23,"n":1673,"o":149.56,"t":"2026-10-12T14:30:00Z","v":84832,"vw":149.404744},{"c":149.62,"h":149.8326,"l":149.46,"n":1578,"o":149.6,"t":"2026-10-12T14:35:00Z","v":70693,"vw":149.637865},{"c":149.62,"h":149.86,"l":149.305,"n":1609,"o":149.62,"t":"2026-10-12T14:40:00Z","v":80035,"vw":149.542811},{"c":149.04,"h":149.6,"l":148.9,"n":2893,"o":149.6,"t":"2026-10-12T14:45:00Z","v":133922,"vw":149.185393},{"c":149.425,"h":149.425,"l":148.9,"n":1741,"o":149.0783,"t":"2026-10-12T14:50:00Z","v":97976,"vw":149.178202},{"c":148.8,"h":149.4899,"l":148.8,"n":2026,"o":149.35,"t":"2026-10-12T14:55:00Z","v":115059,"vw":149.028498},{"c":147.78,"h":148.87,"l":147.78,"n":5412,"o":148.82,"t":"2026-10-12T15:00:00Z","v":229256,"vw":148.290777},{"c":147.63,"h":148.11,"l":147.63,"n":2109,"o":147.99,"t":"2026-10-12T15:05:00Z","v":107417,"vw":147.833525},{"c":147.39,"h":147.66,"l":147.24,"n":2318,"o":147.63,"t":"2026-10-12T15:10:00Z","v":105823,"vw":147.461589},{"c":147.395,"h":147.9899,"l":147.21,"n":1597,"o":147.4367,"t":"2026-10-12T15:15:00Z","v":95528,"vw":147.448967},{"c":146.65,"h":147.4095,"l":146.65,"n":3144,"o":147.34,"t":"2026-10-12T15:20:00Z","v":155513,"vw":147.028745},{"c":146.37,"h":146.79,"l":146.26,"n":2425,"o":146.72,"t":"2026-10-12T15:25:00Z","v":121167,"vw":146.559257},{"c":146.99,"h":147.0204,"l":146.2,"n":2011,"o":146.33,"t":"2026-10-12T15:30:00Z","v":91062,"vw":146.602369},{"c":147.2684,"h":147.3794,"l":146.9,"n":1775,"o":146.98,"t":"2026-10-12T15:35:00Z","v":88013,"vw":147.113146},{"c":147.02,"h":147.2548,"l":146.87,"n":1692,"o":147.2083,"t":"2026-10-12T15:40:00Z","v":71825,"vw":147.07723},{"c":146.9,"h":147.05,"l":146.65,"n":1786,"o":147,"t":"2026-10-12T15:45:00Z","v":105931,"vw":146.8767},{"c":147.07,"h":147.19,"l":146.9,"n":1497,"o":146.9,"t":"2026-10-12T15:50:00Z","v":92205,"vw":147.025948},{"c":146.95,"h":147.4283,"l":146.95,"n":1856,"o":147.07,"t":"2026-10-12T15:55:00Z","v":111505,"vw":147.154491},{"c":147.65,"h":147.69,"l":146.77,"n":1906,"o":146.9,"t":"2026-10-12T16:00:00Z","v":140813,"vw":147.201931},{"c":147.98,"h":148.48,"l":147.69,"n":1480,"o":147.69,"t":"2026-10-12T16:05:00Z","v":96013,"vw":148.101275},{"c":147.77,"h":148.2443,"l":147.74,"n":1013,"o":148,"t":"2026-10-12T16:10:00Z","v":48772,"vw":147.973096},{"c":147.41,"h":147.8699,"l":147.29,"n":1142,"o":147.84,"t":"2026-10-12T16:15:00Z","v":73267,"vw":147.520975},{"c":147.08,"h":147.46,"l":147.06,"n":903,"o":147.41,"t":"2026-10-12T16:20:00Z","v":43550,"vw":147.252386},{"c":146.96,"h":147.34,"l":146.96,"n":1018,"o":147.05,"t":"2026-10-12T16:25:00Z","v":38954,"vw":147.055877},{"c":146.93,"h":147.23,"l":146.93,"n":916,"o":147.0175,"t":"2026-10-12T16:30:00Z","v":39767,"vw":147.106804},{"c":147,"h":147.1,"l":146.9,"n":674,"o":146.9,"t":"2026-10-12T16:35:00Z","v":23735,"vw":147.019215},{"c":146.5,"h":147.06,"l":146.4,"n":1743,"o":147.03,"t":"2026-10-12T16:40:00Z","v":73472,"vw":146.567254},{"c":146.135,"h":146.615,"l":146.11,"n":1706,"o":146.485,"t":"2026-10-12T16:45:00Z","v":74893,"vw":146.428781},{"c":146.11,"h":146.2399,"l":146.02,"n":1328,"o":146.17,"t":"2026-10-12T16:50:00Z","v":72833,"vw":146.147382},{"c":146.01,"h":146.24,"l":146.01,"n":1099,"o":146.14,"t":"2026-10-12T16:55:00Z","v":52561,"vw":146.136934},{"c":146.28,"h":146.5,"l":146.06,"n":1159,"o":146.06,"t":"2026-10-12T17:00:00Z","v":47912,"vw":146.24949},{"c":146.415,"h":146.5899,"l":146.2631,"n":1050,"o":146.285,"t":"2026-10-12T17:05:00Z","v":48772,"vw":146.394474},{"c":146.26,"h":146.55,"l":146.17,"n":1116,"o":146.4,"t":"2026-10-12T17:10:00Z","v":52650,"vw":146.357521},{"c":146.26,"h":146.34,"l":146.11,"n":1040,"o":146.21,"t":"2026-10-12T17:15:00Z","v":48420,"vw":146.233584},{"c":146.67,"h":146.7915,"l":146.26,"n":1286,"o":146.33,"t":"2026-10-12T17:20:00Z","v":116559,"vw":146.518013},{"c":146.38,"h":146.625,"l":146.16,"n":1064,"o":146.625,"t":"2026-10-12T17:25:00Z","v":57622,"vw":146.476638},{"c":146.155,"h":146.27,"l":146,"n":1184,"o":146.27,"t":"2026-10-12T17:30:00Z","v":59083,"vw":146.129836},{"c":146.19,"h":146.28,"l":146.1,"n":942,"o":146.2,"t":"2026-10-12T17:35:00Z","v":54702,"vw":146.187674},{"c":146.305,"h":146.44,"l":146.14,"n":959,"o":146.23,"t":"2026-10-12T17:40:00Z","v":64479,"vw":146.287506},{"c":146.39,"h":146.58,"l":146.18,"n":995,"o":146.305,"t":"2026-10-12T17:45:00Z","v":109358,"vw":146.464367},{"c":146.65,"h":147,"l":146.405,"n":878,"o":146.42,"t":"2026-10-12T17:50:00Z","v":67954,"vw":146.783991},{"c":146.55,"h":146.688,"l":146.45,"n":1127,"o":146.65,"t":"2026-10-12T17:55:00Z","v":85913,"vw":146.586467},{"c":146.55,"h":146.6799,"l":146.43,"n":965,"o":146.51,"t":"2026-10-12T18:00:00Z","v":75931,"vw":146.587543},{"c":146.59,"h":146.7053,"l":146.39,"n":1017,"o":146.53,"t":"2026-10-12T18:05:00Z","v":66797,"vw":146.506301},{"c":146.55,"h":146.58,"l":146.3309,"n":924,"o":146.58,"t":"2026-10-12T18:10:00Z","v":53489,"vw":146.443902},{"c":146.48,"h":146.6056,"l":146.37,"n":789,"o":146.475,"t":"2026-10-12T18:15:00Z","v":45061,"vw":146.472038},{"c":146.67,"h":146.73,"l":146.34,"n":768,"o":146.5,"t":"2026-10-12T18:20:00Z","v":56229,"vw":146.533151},{"c":146.63,"h":146.79,"l":146.54,"n":808,"o":146.66,"t":"2026-10-12T18:25:00Z","v":45185,"vw":146.671274},{"c":146.64,"h":146.7799,"l":146.45,"n":934,"o":146.63,"t":"2026-10-12T18:30:00Z","v":56976,"vw":146.558963},{"c":146.455,"h":146.69,"l":146.28,"n":892,"o":146.665,"t":"2026-10-12T18:35:00Z","v":39262,"vw":146.486476},{"c":146.5,"h":146.68,"l":146.39,"n":766,"o":146.39,"t":"2026-10-12T18:40:00Z","v":23088,"vw":146.52286},{"c":146.48,"h":146.5204,"l":146.31,"n":1109,"o":146.48,"t":"2026-10-12T18:45:00Z","v":55003,"vw":146.427749},{"c":146.2299,"h":146.52,"l":146.15,"n":910,"o":146.49,"t":"2026-10-12T18:50:00Z","v":32951,"vw":146.295},{"c":146.14,"h":146.2999,"l":146.09,"n":1247,"o":146.19,"t":"2026-10-12T18:55:00Z","v":55710,"vw":146.166785},{"c":146,"h":146.29,"l":146,"n":1697,"o":146.15,"t":"2026-10-12T19:00:00Z","v":78134,"vw":146.16048},{"c":145.9897,"h":146.0183,"l":145.76,"n":2652,"o":146,"t":"2026-10-12T19:05:00Z","v":118656,"vw":145.897724},{"c":145.96,"h":146.26,"l":145.96,"n":1330,"o":145.97,"t":"2026-10-12T19:10:00Z","v":88225,"vw":146.104476},{"c":145.94,"h":146.1163,"l":145.82,"n":1254,"o":146,"t":"2026-10-12T19:15:00Z","v":88024,"vw":145.952953},{"c":146.1,"h":146.14,"l":145.9,"n":1188,"o":145.9,"t":"2026-10-12T19:20:00Z","v":63765,"vw":146.054578},{"c":146.12,"h":146.32,"l":146.04,"n":1524,"o":146.1,"t":"2026-10-12T19:25:00Z","v":94925,"vw":146.158261},{"c":146.355,"h":146.385,"l":146.11,"n":1576,"o":146.155,"t":"2026-10-12T19:30:00Z","v":77235,"vw":146.211036},{"c":146.58,"h":146.67,"l":146.29,"n":1753,"o":146.32,"t":"2026-10-12T19:35:00Z","v":101625,"vw":146.527186},{"c":146.451,"h":146.7,"l":146.45,"n":1916,"o":146.56,"t":"2026-10-12T19:40:00Z","v":97498,"vw":146.561239},{"c":146.295,"h":146.535,"l":146.175,"n":2096,"o":146.49,"t":"2026-10-12T19:45:00Z","v":122366,"vw":146.312543},{"c":146.94,"h":146.98,"l":146.295,"n":2783,"o":146.31,"t":"2026-10-12T19:50:00Z","v":159281,"vw":146.722095},{"c":147.27,"h":147.33,"l":146.8211,"n":8099,"o":146.98,"t":"2026-10-12T19:55:00Z","v":512964,"vw":147.105652},{"c":147.45,"h":147.5,"l":147.25,"n":198,"o":147.25,"t":"2026-10-12T20:00:00Z","v":900374,"vw":147.280192},{"c":147.31,"h":147.5,"l":147.31,"n":41,"o":147.4706,"t":"2026-10-12T20:05:00Z","v":2567,"vw":147.445307},{"c":147.1589,"h":147.48,"l":147.1589,"n":21,"o":147.48,"t":"2026-10-12T20:10:00Z","v":9311,"vw":147.335491},{"c":147.37,"h":147.37,"l":147.37,"n":2,"o":147.37,"t":"2026-10-12T20:15:00Z","v":310,"vw":147.37},{"c":147.4066,"h":147.48,"l":147.4066,"n":27,"o":147.48,"t":"2026-10-12T20:20:00Z","v":624,"vw":147.431067},{"c":147.44,"h":147.48,"l":147.4211,"n":17,"o":147.48,"t":"2026-10-12T20:25:00Z","v":848,"vw":147.444745},{"c":147.79,"h":147.79,"l":147.01,"n":93,"o":147.31,"t":"2026-10-12T20:30:00Z","v":3374,"vw":147.381251},{"c":147.5808,"h":147.5808,"l":147.4,"n":11,"o":147.4,"t":"2026-10-12T20:35:00Z","v":241,"vw":147.4904},{"c":147.37,"h":147.4,"l":147.37,"n":10,"o":147.4,"t":"2026-10-12T20:40:00Z","v":768,"vw":147.39259},{"c":147.4,"h":147.4,"l":147.4,"n":5,"o":147.4,"t":"2026-10-12T20:45:00Z","v":119,"vw":147.4},{"c":147.4696,"h":147.49,"l":147.4696,"n":4,"o":147.49,"t":"2026-10-12T20:50:00Z","v":490,"vw":147.4832},{"c":147.36,"h":147.37,"l":147.36,"n":13,"o":147.37,"t":"2026-10-12T20:55:00Z","v":442,"vw":147.363636},{"c":147.39,"h":147.5,"l":147.39,"n":7,"o":147.5,"t":"2026-10-12T21:00:00Z","v":296,"vw":147.437414},{"c":147.3,"h":147.3,"l":147.3,"n":4,"o":147.3,"t":"2026-10-12T21:05:00Z","v":132,"vw":147.3},{"c":147.35,"h":147.4,"l":147.3,"n":41,"o":147.4,"t":"2026-10-12T21:10:00Z","v":624,"vw":147.35},{"c":147.28,"h":147.28,"l":147.28,"n":4,"o":147.28,"t":"2026-10-12T21:15:00Z","v":153,"vw":147.28},{"c":147.22,"h":147.4402,"l":147.22,"n":11,"o":147.4402,"t":"2026-10-12T21:30:00Z","v":1497,"vw":147.279052},{"c":147.2,"h":147.23,"l":147.2,"n":25,"o":147.23,"t":"2026-10-12T21:35:00Z","v":746,"vw":147.22},{"c":147,"h":147,"l":147,"n":49,"o":147,"t":"2026-10-12T21:50:00Z","v":755,"vw":147},{"c":146.82,"h":146.82,"l":146.7,"n":11,"o":146.7,"t":"2026-10-12T21:55:00Z","v":313,"vw":146.76},{"c":146.9627,"h":147,"l":146.9627,"n":10,"o":147,"t":"2026-10-12T22:00:00Z","v":425,"vw":146.98777},{"c":147.25,"h":147.25,"l":147.2,"n":15,"o":147.2,"t":"2026-10-12T22:05:00Z","v":2928,"vw":147.229378},{"c":147.21,"h":147.21,"l":147.21,"n":4,"o":147.21,"t":"2026-10-12T22:20:00Z","v":183,"vw":147.21},{"c":146.89,"h":147,"l":146.78,"n":79,"o":147,"t":"2026-10-12T22:50:00Z","v":3221,"vw":146.827376},{"c":146.89,"h":146.89,"l":146.6,"n":7,"o":146.6,"t":"2026-10-12T22:55:00Z","v":2099,"vw":146.875854},{"c":146.81,"h":146.81,"l":146.81,"n":22,"o":146.81,"t":"2026-10-12T23:00:00Z","v":555,"vw":146.81},{"c":146.55,"h":146.62,"l":146.55,"n":40,"o":146.6,"t":"2026-10-12T23:05:00Z","v":1837,"vw":146.570357},{"c":146.66,"h":146.66,"l":146.26,"n":37,"o":146.51,"t":"2026-10-12T23:10:00Z","v":1001,"vw":146.481429},{"c":146.3,"h":146.3,"l":146.1031,"n":9,"o":146.1031,"t":"2026-10-12T23:15:00Z","v":2722,"vw":146.154148},{"c":146,"h":146.21,"l":146,"n":71,"o":146.1,"t":"2026-10-12T23:20:00Z","v":3568,"vw":146.08238},{"c":146.3012,"h":146.3012,"l":146.03,"n":17,"o":146.03,"t":"2026-10-12T23:25:00Z","v":662,"vw":146.122076},{"c":146,"h":146.27,"l":146,"n":127,"o":146.27,"t":"2026-10-12T23:30:00Z","v":1247,"vw":146.142188},{"c":145.85,"h":145.85,"l":145.8,"n":22,"o":145.8,"t":"2026-10-12T23:35:00Z","v":684,"vw":145.82619},{"c":145.41,"h":145.5,"l":145.3,"n":126,"o":145.5,"t":"2026-10-12T23:40:00Z","v":1448,"vw":145.407679},{"c":145.45,"h":145.561,"l":145.45,"n":26,"o":145.561,"t":"2026-10-12T23:45:00Z","v":372,"vw":145.5055},{"c":145.23,"h":145.3748,"l":145.23,"n":49,"o":145.3748,"t":"2026-10-12T23:55:00Z","v":852,"vw":145.297068},{"c":145.03,"h":146.1,"l":143.8713,"n":1381,"o":145,"t":"2026-10-13T08:00:00Z","v":28319,"vw":145.125622},{"c":145.46,"h":145.46,"l":145.01,"n":36,"o":145.04,"t":"2026-10-13T08:05:00Z","v":2406,"vw":145.185122},{"c":144.8,"h":144.8,"l":144.8,"n":16,"o":144.8,"t":"2026-10-13T08:10:00Z","v":608,"vw":144.8},{"c":145.75,"h":145.75,"l":145.59,"n":22,"o":145.59,"t":"2026-10-13T08:15:00Z","v":1741,"vw":145.683663},{"c":145.5,"h":146.1,"l":145.41,"n":61,"o":146.03,"t":"2026-10-13T08:30:00Z","v":2374,"vw":145.812993},{"c":145.7,"h":146.12,"l":145.7,"n":41,"o":145.7,"t":"2026-10-13T08:35:00Z","v":1985,"vw":145.917909},{"c":145.81,"h":146.1,"l":145.7,"n":30,"o":145.7316,"t":"2026-10-13T08:40:00Z","v":946,"vw":145.901933},{"c":145.92,"h":146.45,"l":145.74,"n":27,"o":146.2,"t":"2026-10-13T08:45:00Z","v":1120,"vw":146.11375},{"c":145.78,"h":145.78,"l":145.78,"n":6,"o":145.78,"t":"2026-10-13T08:50:00Z","v":215,"vw":145.78},{"c":145.78,"h":146.01,"l":145.78,"n":48,"o":146.01,"t":"2026-10-13T09:00:00Z","v":854,"vw":145.918},{"c":146.1,"h":146.35,"l":146.07,"n":11,"o":146.07,"t":"2026-10-13T09:05:00Z","v":468,"vw":146.175521},{"c":146.11,"h":146.3,"l":146.05,"n":27,"o":146.3,"t":"2026-10-13T09:10:00Z","v":844,"vw":146.187547},{"c":145.78,"h":146.28,"l":145.78,"n":78,"o":146.1,"t":"2026-10-13T09:20:00Z","v":2391,"vw":146.027156},{"c":146.03,"h":146.03,"l":145.78,"n":12,"o":145.91,"t":"2026-10-13T09:25:00Z","v":430,"vw":145.923158},{"c":145.78,"h":146.18,"l":145.78,"n":7,"o":146.18,"t":"2026-10-13T09:30:00Z","v":1679,"vw":146.09202},{"c":145.1,"h":145.78,"l":145.1,"n":52,"o":145.78,"t":"2026-10-13T09:45:00Z","v":1776,"vw":145.622714},{"c":145,"h":145,"l":145,"n":2,"o":145,"t":"2026-10-13T09:50:00Z","v":108,"vw":145},{"c":145.9,"h":145.9,"l":145.12,"n":9,"o":145.9,"t":"2026-10-13T10:00:00Z","v":343,"vw":145.64},{"c":145.75,"h":145.75,"l":145.12,"n":12,"o":145.12,"t":"2026-10-13T10:10:00Z","v":293,"vw":145.435},{"c":145.3,"h":145.3,"l":145.12,"n":11,"o":145.12,"t":"2026-10-13T10:15:00Z","v":313,"vw":145.237063},{"c":145,"h":145,"l":145,"n":17,"o":145,"t":"2026-10-13T10:25:00Z","v":281,"vw":145},{"c":145.1,"h":145.1,"l":145.1,"n":7,"o":145.1,"t":"2026-10-13T10:35:00Z","v":135,"vw":145.1},{"c":145.1,"h":145.4,"l":145.1,"n":14,"o":145.4,"t":"2026-10-13T10:40:00Z","v":384,"vw":145.25},{"c":145.1212,"h":145.1212,"l":145.1212,"n":78,"o":145.1212,"t":"2026-10-13T10:45:00Z","v":837,"vw":145.1212},{"c":144,"h":145.17,"l":144,"n":357,"o":145,"t":"2026-10-13T11:00:00Z","v":8283,"vw":144.16751},{"c":144.2,"h":144.8,"l":144.0279,"n":46,"o":144.08,"t":"2026-10-13T11:05:00Z","v":5234,"vw":144.305571},{"c":144.2,"h":144.98,"l":144.2,"n":29,"o":144.5,"t":"2026-10-13T11:10:00Z","v":1792,"vw":144.642272},{"c":143.9949,"h":144.4,"l":143.88,"n":100,"o":144.4,"t":"2026-10-13T11:15:00Z","v":3254,"vw":144.01104},{"c":143.84,"h":144,"l":143.8338,"n":54,"o":144,"t":"2026-10-13T11:20:00Z","v":1277,"vw":143.8608},{"c":143.945,"h":144.15,"l":143.945,"n":12,"o":144.14,"t":"2026-10-13T11:25:00Z","v":1683,"vw":144.081061},{"c":144.5,"h":144.5,"l":144.0001,"n":43,"o":144.37,"t":"2026-10-13T11:30:00Z","v":2546,"vw":144.426224},{"c":144.4,"h":144.4,"l":144.16,"n":29,"o":144.16,"t":"2026-10-13T11:35:00Z","v":697,"vw":144.293333},{"c":144.47,"h":144.5,"l":144.1,"n":28,"o":144.1,"t":"2026-10-13T11:40:00Z","v":3131,"vw":144.312333},{"c":144.55,"h":144.55,"l":144.43,"n":33,"o":144.43,"t":"2026-10-13T11:45:00Z","v":1142,"vw":144.463876},{"c":144.3,"h":144.3,"l":144.3,"n":26,"o":144.3,"t":"2026-10-13T11:50:00Z","v":4138,"vw":144.3},{"c":144.1,"h":144.1766,"l":144.1,"n":23,"o":144.1766,"t":"2026-10-13T11:55:00Z","v":883,"vw":144.114069},{"c":144.35,"h":144.35,"l":143.7,"n":119,"o":144,"t":"2026-10-13T12:00:00Z","v":2944,"vw":143.786829},{"c":143.9,"h":144.223,"l":143.9,"n":14,"o":144.223,"t":"2026-10-13T12:05:00Z","v":837,"vw":144.006996},{"c":143.95,"h":143.95,"l":143.95,"n":27,"o":143.95,"t":"2026-10-13T12:10:00Z","v":332,"vw":143.95},{"c":143.8282,"h":144,"l":143.76,"n":40,"o":144,"t":"2026-10-13T12:15:00Z","v":1416,"vw":143.817642},{"c":143.76,"h":144,"l":143.76,"n":17,"o":144,"t":"2026-10-13T12:20:00Z","v":734,"vw":143.916279},{"c":143.9046,"h":143.9046,"l":143.77,"n":13,"o":143.77,"t":"2026-10-13T12:25:00Z","v":341,"vw":143.844778},{"c":143.55,"h":143.92,"l":143.55,"n":114,"o":143.92,"t":"2026-10-13T12:30:00Z","v":2615,"vw":143.805047},{"c":143.63,"h":143.99,"l":143.63,"n":83,"o":143.66,"t":"2026-10-13T12:35:00Z","v":2032,"vw":143.729479},{"c":144,"h":144,"l":143.81,"n":27,"o":143.81,"t":"2026-10-13T12:40:00Z","v":649,"vw":143.88125},{"c":144,"h":144,"l":143.44,"n":264,"o":143.55,"t":"2026-10-13T12:45:00Z","v":8928,"vw":143.640706},{"c":143.92,"h":144.39,"l":143.864,"n":204,"o":144.09,"t":"2026-10-13T12:50:00Z","v":6171,"vw":143.961419},{"c":144.0685,"h":144.15,"l":144.0685,"n":32,"o":144.1,"t":"2026-10-13T12:55:00Z","v":2047,"vw":144.11431},{"c":144,"h":144.41,"l":144,"n":79,"o":144.12,"t":"2026-10-13T13:00:00Z","v":2328,"vw":144.0503},{"c":143.8,"h":144.1273,"l":143.5,"n":71,"o":143.5,"t":"2026-10-13T13:05:00Z","v":2152,"vw":143.804071},{"c":144,"h":144.1,"l":143.9403,"n":55,"o":144.01,"t":"2026-10-13T13:10:00Z","v":7426,"vw":144.089696},{"c":144.2791,"h":144.2791,"l":144.02,"n":23,"o":144.02,"t":"2026-10-13T13:15:00Z","v":491,"vw":144.106367},{"c":143.98,"h":144.04,"l":143.8001,"n":95,"o":143.848,"t":"2026-10-13T13:20:00Z","v":2547,"vw":143.928335},{"c":143.66,"h":144,"l":143.5,"n":142,"o":144,"t":"2026-10-13T13:25:00Z","v":6397,"vw":143.733848},{"c":142.31,"h":143.5,"l":141.35,"n":6183,"o":143.19,"t":"2026-10-13T13:30:00Z","v":420512,"vw":142.578017},{"c":143.58,"h":143.7099,"l":141.85,"n":3182,"o":142.4,"t":"2026-10-13T13:35:00Z","v":229672,"vw":142.7363},{"c":144.835,"h":145.01,"l":143.58,"n":2469,"o":143.65,"t":"2026-10-13T13:40:00Z","v":145655,"vw":144.322656},{"c":145.01,"h":145.5681,"l":144.54,"n":2180,"o":144.82,"t":"2026-10-13T13:45:00Z","v":131861,"vw":145.072513},{"c":145.14,"h":145.4995,"l":144.37,"n":1643,"o":145.01,"t":"2026-10-13T13:50:00Z","v":71284,"vw":144.903952},{"c":144.7559,"h":145.21,"l":144.64,"n":1424,"o":145.07,"t":"2026-10-13T13:55:00Z","v":62374,"vw":144.914448},{"c":145.4275,"h":145.6899,"l":144.82,"n":1846,"o":144.89,"t":"2026-10-13T14:00:00Z","v":82911,"vw":145.279513},{"c":145.9,"h":146.0597,"l":145.2325,"n":1568,"o":145.455,"t":"2026-10-13T14:05:00Z","v":141755,"vw":145.83449},{"c":146.18,"h":146.24,"l":145.61,"n":1688,"o":145.9,"t":"2026-10-13T14:10:00Z","v":87463,"vw":145.981412},{"c":145.38,"h":146.3,"l":145.23,"n":1641,"o":146.18,"t":"2026-10-13T14:15:00Z","v":88784,"vw":145.692075},{"c":145.11,"h":145.54,"l":144.98,"n":1685,"o":145.38,"t":"2026-10-13T14:20:00Z","v":101657,"vw":145.27502},{"c":144.36,"h":145.141,"l":144.22,"n":2275,"o":145.11,"t":"2026-10-13T14:25:00Z","v":144655,"vw":144.681163},{"c":144.6965,"h":144.74,"l":144,"n":1356,"o":144.36,"t":"2026-10-13T14:30:00Z","v":56544,"vw":144.333457},{"c":144.74,"h":145.12,"l":144.67,"n":1088,"o":144.74,"t":"2026-10-13T14:35:00Z","v":50418,"vw":144.927241},{"c":144.91,"h":145.1474,"l":144.59,"n":1281,"o":144.79,"t":"2026-10-13T14:40:00Z","v":51312,"vw":144.868179},{"c":145.42,"h":145.53,"l":144.83,"n":1381,"o":144.925,"t":"2026-10-13T14:45:00Z","v":172889,"vw":145.114631},{"c":144.515,"h":145.415,"l":144.5,"n":1801,"o":145.41,"t":"2026-10-13T14:50:00Z","v":125641,"vw":145.08965},{"c":144.715,"h":145.03,"l":144.55,"n":1519,"o":144.55,"t":"2026-10-13T14:55:00Z","v":91197,"vw":144.868341},{"c":145.035,"h":145.13,"l":144.62,"n":1134,"o":144.76,"t":"2026-10-13T15:00:00Z","v":73876,"vw":144.987115},{"c":144.82,"h":145.18,"l":144.81,"n":1302,"o":145.035,"t":"2026-10-13T15:05:00Z","v":87606,"vw":145.017548},{"c":145.645,"h":145.68,"l":144.74,"n":1059,"o":144.78,"t":"2026-10-13T15:10:00Z","v":54814,"vw":145.204762},{"c":145.46,"h":145.75,"l":145.375,"n":968,"o":145.7077,"t":"2026-10-13T15:15:00Z","v":40047,"vw":145.501727},{"c":144.945,"h":145.51,"l":144.945,"n":1332,"o":145.38,"t":"2026-10-13T15:20:00Z","v":87337,"vw":145.250094},{"c":144.49,"h":144.93,"l":144.435,"n":1359,"o":144.93,"t":"2026-10-13T15:25:00Z","v":52091,"vw":144.706574},{"c":144.625,"h":144.74,"l":144.38,"n":1285,"o":144.475,"t":"2026-10-13T15:30:00Z","v":86322,"vw":144.555522},{"c":144.35,"h":144.67,"l":144.2505,"n":1202,"o":144.63,"t":"2026-10-13T15:35:00Z","v":61196,"vw":144.480176},{"c":144.46,"h":144.87,"l":144.38,"n":1317,"o":144.38,"t":"2026-10-13T15:40:00Z","v":70024,"vw":144.58979},{"c":144.565,"h":144.62,"l":144.15,"n":1055,"o":144.46,"t":"2026-10-13T15:45:00Z","v":46206,"vw":144.428969},{"c":144.9,"h":144.9,"l":144.5,"n":986,"o":144.59,"t":"2026-10-13T15:50:00Z","v":42040,"vw":144.612292},{"c":145.125,"h":145.25,"l":144.83,"n":995,"o":144.9,"t":"2026-10-13T15:55:00Z","v":43937,"vw":145.038476},{"c":145.31,"h":145.48,"l":145.03,"n":956,"o":145.09,"t":"2026-10-13T16:00:00Z","v":45470,"vw":145.29434},{"c":145.25,"h":145.369,"l":145,"n":852,"o":145.369,"t":"2026-10-13T16:05:00Z","v":35002,"vw":145.161836},{"c":145.54,"h":145.54,"l":145.2505,"n":800,"o":145.2505,"t":"2026-10-13T16:10:00Z","v":52713,"vw":145.454749},{"c":145.755,"h":145.88,"l":145.44,"n":967,"o":145.51,"t":"2026-10-13T16:15:00Z","v":47424,"vw":145.619778},{"c":145.81,"h":145.8499,"l":145.64,"n":761,"o":145.755,"t":"2026-10-13T16:20:00Z","v":38123,"vw":145.747777},{"c":146.455,"h":146.46,"l":145.77,"n":1107,"o":145.81,"t":"2026-10-13T16:25:00Z","v":74396,"vw":146.100422},{"c":146.315,"h":146.7999,"l":146.2763,"n":1159,"o":146.41,"t":"2026-10-13T16:30:00Z","v":91982,"vw":146.625309},{"c":146.355,"h":146.43,"l":146.24,"n":688,"o":146.315,"t":"2026-10-13T16:35:00Z","v":31674,"vw":146.337228},{"c":146.26,"h":146.4199,"l":146.115,"n":877,"o":146.355,"t":"2026-10-13T16:40:00Z","v":41170,"vw":146.28453},{"c":146.26,"h":146.635,"l":146.19,"n":824,"o":146.2675,"t":"2026-10-13T16:45:00Z","v":39393,"vw":146.398704},{"c":146.05,"h":146.3,"l":146.05,"n":642,"o":146.26,"t":"2026-10-13T16:50:00Z","v":27751,"vw":146.177038},{"c":145.71,"h":146.18,"l":145.7,"n":815,"o":146.065,"t":"2026-10-13T16:55:00Z","v":28331,"vw":145.94266},{"c":145.37,"h":145.79,"l":145.26,"n":1052,"o":145.64,"t":"2026-10-13T17:00:00Z","v":70328,"vw":145.44086},{"c":145.365,"h":145.58,"l":145.35,"n":652,"o":145.47,"t":"2026-10-13T17:05:00Z","v":31143,"vw":145.461864},{"c":145.385,"h":145.52,"l":145.3219,"n":620,"o":145.365,"t":"2026-10-13T17:10:00Z","v":31049,"vw":145.39695},{"c":145.6,"h":145.6499,"l":145.41,"n":670,"o":145.41,"t":"2026-10-13T17:15:00Z","v":42793,"vw":145.544484},{"c":145.775,"h":146.005,"l":145.585,"n":792,"o":145.6199,"t":"2026-10-13T17:20:00Z","v":45779,"vw":145.809545},{"c":145.81,"h":145.935,"l":145.6,"n":677,"o":145.77,"t":"2026-10-13T17:25:00Z","v":35463,"vw":145.716003},{"c":145.93,"h":146.075,"l":145.705,"n":826,"o":145.81,"t":"2026-10-13T17:30:00Z","v":37340,"vw":145.92605},{"c":146.24,"h":146.25,"l":145.92,"n":690,"o":146.02,"t":"2026-10-13T17:35:00Z","v":26454,"vw":146.117709},{"c":146.3,"h":146.5,"l":146.11,"n":976,"o":146.225,"t":"2026-10-13T17:40:00Z","v":58971,"vw":146.348986},{"c":146.46,"h":146.68,"l":146.24,"n":761,"o":146.27,"t":"2026-10-13T17:45:00Z","v":34228,"vw":146.498684},{"c":146.44,"h":146.515,"l":146.27,"n":709,"o":146.465,"t":"2026-10-13T17:50:00Z","v":28808,"vw":146.38343},{"c":146.61,"h":146.67,"l":146.37,"n":663,"o":146.41,"t":"2026-10-13T17:55:00Z","v":29363,"vw":146.481204},{"c":146.64,"h":146.8,"l":146.61,"n":702,"o":146.64,"t":"2026-10-13T18:00:00Z","v":26625,"vw":146.703803},{"c":147.11,"h":147.3,"l":146.58,"n":1250,"o":146.68,"t":"2026-10-13T18:05:00Z","v":77022,"vw":147.098136},{"c":147.24,"h":147.32,"l":147.095,"n":612,"o":147.16,"t":"2026-10-13T18:10:00Z","v":35528,"vw":147.267435},{"c":147.36,"h":147.4,"l":147.05,"n":910,"o":147.27,"t":"2026-10-13T18:15:00Z","v":51112,"vw":147.24942},{"c":147.46,"h":147.49,"l":147.24,"n":934,"o":147.4,"t":"2026-10-13T18:20:00Z","v":51853,"vw":147.3865},{"c":147.4,"h":147.685,"l":147.3101,"n":1182,"o":147.4,"t":"2026-10-13T18:25:00Z","v":67926,"vw":147.523132},{"c":147.38,"h":147.62,"l":147.31,"n":780,"o":147.42,"t":"2026-10-13T18:30:00Z","v":40166,"vw":147.468571},{"c":146.91,"h":147.35,"l":146.85,"n":736,"o":147.31,"t":"2026-10-13T18:35:00Z","v":32043,"vw":147.093933},{"c":146.975,"h":147.205,"l":146.85,"n":827,"o":146.92,"t":"2026-10-13T18:40:00Z","v":27617,"vw":147.069352},{"c":146.81,"h":147.01,"l":146.7247,"n":632,"o":146.975,"t":"2026-10-13T18:45:00Z","v":28495,"vw":146.851467},{"c":146.89,"h":146.98,"l":146.81,"n":621,"o":146.81,"t":"2026-10-13T18:50:00Z","v":27469,"vw":146.880827},{"c":146.8,"h":146.94,"l":146.72,"n":779,"o":146.94,"t":"2026-10-13T18:55:00Z","v":33666,"vw":146.807259},{"c":146.4201,"h":146.8586,"l":146.4201,"n":1067,"o":146.77,"t":"2026-10-13T19:00:00Z","v":47462,"vw":146.645897},{"c":146.52,"h":146.7199,"l":146.38,"n":752,"o":146.44,"t":"2026-10-13T19:05:00Z","v":34553,"vw":146.534782},{"c":146.45,"h":146.61,"l":146.2,"n":1003,"o":146.545,"t":"2026-10-13T19:10:00Z","v":48447,"vw":146.415808},{"c":146.805,"h":146.805,"l":146.455,"n":826,"o":146.455,"t":"2026-10-13T19:15:00Z","v":35802,"vw":146.585038},{"c":146.875,"h":147,"l":146.67,"n":912,"o":146.82,"t":"2026-10-13T19:20:00Z","v":37535,"vw":146.859697},{"c":147.01,"h":147.01,"l":146.74,"n":984,"o":146.89,"t":"2026-10-13T19:25:00Z","v":39843,"vw":146.848619},{"c":147.17,"h":147.375,"l":147.08,"n":1212,"o":147.08,"t":"2026-10-13T19:30:00Z","v":58217,"vw":147.214901},{"c":147.545,"h":147.61,"l":147.06,"n":1320,"o":147.17,"t":"2026-10-13T19:35:00Z","v":85753,"vw":147.371301},{"c":147.86,"h":147.9499,"l":147.43,"n":1798,"o":147.49,"t":"2026-10-13T19:40:00Z","v":102469,"vw":147.693131},{"c":148.5,"h":148.5988,"l":147.77,"n":2451,"o":147.855,"t":"2026-10-13T19:45:00Z","v":177010,"vw":148.234258},{"c":148.19,"h":148.69,"l":148.04,"n":4028,"o":148.46,"t":"2026-10-13T19:50:00Z","v":320286,"vw":148.422564},{"c":148.525,"h":148.73,"l":148.19,"n":7554,"o":148.2,"t":"2026-10-13T19:55:00Z","v":469928,"vw":148.57875},{"c":148.68,"h":149,"l":148.49,"n":212,"o":148.49,"t":"2026-10-13T20:00:00Z","v":1111345,"vw":148.54033},{"c":148.9,"h":148.99,"l":148.6315,"n":83,"o":148.6315,"t":"2026-10-13T20:05:00Z","v":15313,"vw":148.903811},{"c":149.2,"h":149.2,"l":148.91,"n":64,"o":148.99,"t":"2026-10-13T20:10:00Z","v":65654,"vw":149.00203},{"c":148.79,"h":148.8555,"l":148.79,"n":23,"o":148.8555,"t":"2026-10-13T20:15:00Z","v":1434,"vw":148.805295},{"c":148.35,"h":148.61,"l":148.31,"n":27,"o":148.61,"t":"2026-10-13T20:20:00Z","v":2684,"vw":148.466687},{"c":148.24,"h":148.5,"l":148.24,"n":10,"o":148.5,"t":"2026-10-13T20:30:00Z","v":1201,"vw":148.274697},{"c":148.4,"h":148.4,"l":148.4,"n":3,"o":148.4,"t":"2026-10-13T20:40:00Z","v":602,"vw":148.4},{"c":148.4,"h":148.6,"l":148.4,"n":27,"o":148.6,"t":"2026-10-13T20:45:00Z","v":1146,"vw":148.452015},{"c":148.4791,"h":148.7837,"l":148.4791,"n":27,"o":148.7837,"t":"2026-10-13T21:00:00Z","v":863,"vw":148.641911},{"c":148.5294,"h":148.5294,"l":148.4393,"n":7,"o":148.4393,"t":"2026-10-13T21:15:00Z","v":1627,"vw":148.444893},{"c":148.4,"h":148.53,"l":148.4,"n":26,"o":148.53,"t":"2026-10-13T21:20:00Z","v":1823,"vw":148.498971},{"c":148.7,"h":148.7,"l":148.6,"n":20,"o":148.6,"t":"2026-10-13T21:25:00Z","v":911,"vw":148.680552},{"c":148.7,"h":148.8,"l":148.7,"n":7,"o":148.8,"t":"2026-10-13T21:30:00Z","v":946,"vw":148.75},{"c":148.8,"h":148.8,"l":148.7624,"n":14,"o":148.7624,"t":"2026-10-13T21:35:00Z","v":450,"vw":148.786203},{"c":148.4,"h":148.76,"l":148.4,"n":3,"o":148.76,"t":"2026-10-13T21:40:00Z","v":203,"vw":148.58},{"c":148.95,"h":148.95,"l":148.4,"n":4,"o":148.4,"t":"2026-10-13T21:45:00Z","v":324,"vw":148.583946},{"c":148.7,"h":148.8648,"l":148.6,"n":14,"o":148.8648,"t":"2026-10-13T21:50:00Z","v":1235,"vw":148.754666},{"c":148.8781,"h":148.8781,"l":148.8781,"n":3,"o":148.8781,"t":"2026-10-13T21:55:00Z","v":105,"vw":148.8781},{"c":148.74,"h":148.74,"l":148.74,"n":8,"o":148.74,"t":"2026-10-13T22:05:00Z","v":204,"vw":148.74},{"c":148.64,"h":148.64,"l":148.64,"n":7,"o":148.64,"t":"2026-10-13T22:10:00Z","v":302,"vw":148.64},{"c":148.73,"h":148.73,"l":148.6,"n":10,"o":148.65,"t":"2026-10-13T22:15:00Z","v":615,"vw":148.650783},{"c":148.86,"h":148.86,"l":148.86,"n":9,"o":148.86,"t":"2026-10-13T22:20:00Z","v":303,"vw":148.86},{"c":148.7,"h":148.7,"l":148.7,"n":3,"o":148.7,"t":"2026-10-13T22:25:00Z","v":271,"vw":148.7},{"c":148.95,"h":148.95,"l":148.7,"n":3,"o":148.7,"t":"2026-10-13T22:30:00Z","v":1408,"vw":148.717832},{"c":148.9,"h":148.9,"l":148.9,"n":8,"o":148.9,"t":"2026-10-13T22:35:00Z","v":651,"vw":148.9},{"c":149,"h":149,"l":148.95,"n":18,"o":148.95,"t":"2026-10-13T22:40:00Z","v":713,"vw":148.986162},{"c":149.09,"h":149.09,"l":148.94,"n":15,"o":148.94,"t":"2026-10-13T22:50:00Z","v":1735,"vw":148.982863},{"c":149.1838,"h":149.1838,"l":149.09,"n":10,"o":149.09,"t":"2026-10-13T22:55:00Z","v":391,"vw":149.117979},{"c":148.9621,"h":148.9621,"l":148.9621,"n":3,"o":148.9621,"t":"2026-10-13T23:00:00Z","v":315,"vw":148.9621},{"c":148.8,"h":148.8,"l":148.8,"n":4,"o":148.8,"t":"2026-10-13T23:05:00Z","v":170,"vw":148.8},{"c":148.54,"h":148.54,"l":148.5,"n":8,"o":148.5,"t":"2026-10-13T23:15:00Z","v":349,"vw":148.513333},{"c":148.54,"h":148.54,"l":148.54,"n":2,"o":148.54,"t":"2026-10-13T23:50:00Z","v":102,"vw":148.54},{"c":148.6,"h":148.6,"l":148.6,"n":6,"o":148.6,"t":"2026-10-13T23:55:00Z","v":365,"vw":148.6},{"c":147.4,"h":149.19,"l":146.26,"n":917,"o":147.21,"t":"2026-10-14T08:00:00Z","v":21690,"vw":147.167685},{"c":147.1652,"h":148.58,"l":147.1652,"n":21,"o":148.58,"t":"2026-10-14T08:05:00Z","v":496,"vw":147.822071},{"c":147.6,"h":147.95,"l":147.6,"n":2,"o":147.95,"t":"2026-10-14T08:10:00Z","v":310,"vw":147.837097},{"c":148.81,"h":148.81,"l":148.48,"n":62,"o":148.48,"t":"2026-10-14T08:15:00Z","v":708,"vw":148.597582},{"c":148.5,"h":148.81,"l":148.5,"n":20,"o":148.81,"t":"2026-10-14T08:20:00Z","v":1907,"vw":148.662098},{"c":148.04,"h":148.04,"l":148.04,"n":5,"o":148.04,"t":"2026-10-14T08:30:00Z","v":1065,"vw":148.04},{"c":147.45,"h":147.45,"l":147.45,"n":8,"o":147.45,"t":"2026-10-14T08:45:00Z","v":197,"vw":147.45},{"c":147.4,"h":147.4,"l":147.4,"n":8,"o":147.4,"t":"2026-10-14T08:50:00Z","v":107,"vw":147.4},{"c":147.13,"h":147.13,"l":147.13,"n":8,"o":147.13,"t":"2026-10-14T09:05:00Z","v":620,"vw":147.13},{"c":146.99,"h":147,"l":146.99,"n":37,"o":147,"t":"2026-10-14T09:15:00Z","v":856,"vw":146.995},{"c":146.5,"h":146.5,"l":146.5,"n":19,"o":146.5,"t":"2026-10-14T09:25:00Z","v":299,"vw":146.5},{"c":146.1689,"h":146.25,"l":146.1689,"n":4,"o":146.25,"t":"2026-10-14T09:30:00Z","v":1100,"vw":146.237824},{"c":147,"h":147,"l":147,"n":3,"o":147,"t":"2026-10-14T10:05:00Z","v":106,"vw":147},{"c":147.5,"h":147.5,"l":147.5,"n":1,"o":147.5,"t":"2026-10-14T10:20:00Z","v":500,"vw":147.5},{"c":146.99,"h":146.99,"l":146.99,"n":50,"o":146.99,"t":"2026-10-14T10:25:00Z","v":1259,"vw":146.99},{"c":147,"h":147,"l":147,"n":1,"o":147,"t":"2026-10-14T10:55:00Z","v":100,"vw":147},{"c":147,"h":147,"l":147,"n":43,"o":147,"t":"2026-10-14T11:00:00Z","v":753,"vw":147},{"c":146.29,"h":146.54,"l":146.29,"n":24,"o":146.54,"t":"2026-10-14T11:05:00Z","v":3918,"vw":146.49089},{"c":146.2918,"h":146.2918,"l":146.2824,"n":11,"o":146.2824,"t":"2026-10-14T11:10:00Z","v":955,"vw":146.285925},{"c":146.2831,"h":146.49,"l":146.2831,"n":18,"o":146.3,"t":"2026-10-14T11:15:00Z","v":697,"vw":146.41062},{"c":146,"h":146.21,"l":146,"n":64,"o":146.21,"t":"2026-10-14T11:20:00Z","v":2841,"vw":146.078701},{"c":146.0042,"h":146.0042,"l":146.0042,"n":15,"o":146.0042,"t":"2026-10-14T11:35:00Z","v":116,"vw":146.0042},{"c":146,"h":146.37,"l":146,"n":16,"o":146.0293,"t":"2026-10-14T11:40:00Z","v":1441,"vw":146.061927},{"c":146.25,"h":146.4,"l":146.0463,"n":49,"o":146.0463,"t":"2026-10-14T11:45:00Z","v":3168,"vw":146.199384},{"c":146.3,"h":146.3,"l":146.25,"n":14,"o":146.25,"t":"2026-10-14T11:50:00Z","v":1250,"vw":146.255556},{"c":146.14,"h":146.14,"l":146,"n":19,"o":146,"t":"2026-10-14T11:55:00Z","v":925,"vw":146.02},{"c":146.36,"h":146.36,"l":146.36,"n":13,"o":146.36,"t":"2026-10-14T12:00:00Z","v":242,"vw":146.36},{"c":146.7,"h":146.76,"l":146.6,"n":28,"o":146.75,"t":"2026-10-14T12:05:00Z","v":2175,"vw":146.71711},{"c":146.9,"h":146.9,"l":146.89,"n":3,"o":146.89,"t":"2026-10-14T12:10:00Z","v":300,"vw":146.893333},{"c":146.9,"h":146.9,"l":146.88,"n":4,"o":146.88,"t":"2026-10-14T12:15:00Z","v":206,"vw":146.89},{"c":146.8,"h":146.8,"l":146.69,"n":26,"o":146.69,"t":"2026-10-14T12:20:00Z","v":1373,"vw":146.75668},{"c":147.08,"h":147.08,"l":147.07,"n":45,"o":147.07,"t":"2026-10-14T12:25:00Z","v":2499,"vw":147.079517},{"c":145,"h":146.2,"l":145,"n":223,"o":146.2,"t":"2026-10-14T12:30:00Z","v":6215,"vw":145.94532},{"c":144.6209,"h":145.2,"l":144.5,"n":102,"o":145.2,"t":"2026-10-14T12:35:00Z","v":4146,"vw":144.804929},{"c":144.7,"h":144.96,"l":144.15,"n":100,"o":144.8,"t":"2026-10-14T12:40:00Z","v":2421,"vw":144.644164},{"c":144.7,"h":144.8435,"l":144.27,"n":36,"o":144.8435,"t":"2026-10-14T12:45:00Z","v":811,"vw":144.625},{"c":144.91,"h":144.98,"l":144.4,"n":84,"o":144.98,"t":"2026-10-14T12:50:00Z","v":2075,"vw":144.557565},{"c":144.69,"h":144.9003,"l":144.59,"n":62,"o":144.8,"t":"2026-10-14T12:55:00Z","v":1846,"vw":144.684018},{"c":144.59,"h":144.59,"l":144.31,"n":45,"o":144.44,"t":"2026-10-14T13:00:00Z","v":846,"vw":144.449935},{"c":144.28,"h":144.6161,"l":144.28,"n":81,"o":144.59,"t":"2026-10-14T13:05:00Z","v":3239,"vw":144.36812},{"c":144.55,"h":144.69,"l":144.54,"n":54,"o":144.54,"t":"2026-10-14T13:10:00Z","v":1385,"vw":144.597619},{"c":144.55,"h":144.75,"l":144.55,"n":44,"o":144.75,"t":"2026-10-14T13:15:00Z","v":2274,"vw":144.570173},{"c":144.7,"h":144.7,"l":144.28,"n":85,"o":144.29,"t":"2026-10-14T13:20:00Z","v":1668,"vw":144.548827},{"c":144.77,"h":144.77,"l":144.77,"n":11,"o":144.77,"t":"2026-10-14T13:25:00Z","v":221,"vw":144.77},{"c":145.4201,"h":146.52,"l":144.88,"n":2286,"o":145.12,"t":"2026-10-14T13:30:00Z","v":226117,"vw":145.481925},{"c":145.77,"h":146.095,"l":144.82,"n":1617,"o":145.455,"t":"2026-10-14T13:35:00Z","v":100768,"vw":145.262607},{"c":145.24,"h":146.09,"l":144.5805,"n":1581,"o":145.77,"t":"2026-10-14T13:40:00Z","v":88943,"vw":145.341947},{"c":145.6294,"h":145.97,"l":145.08,"n":1750,"o":145.21,"t":"2026-10-14T13:45:00Z","v":94437,"vw":145.504798},{"c":145.82,"h":146.08,"l":145.1139,"n":1785,"o":145.5,"t":"2026-10-14T13:50:00Z","v":210702,"vw":145.56277},{"c":145.05,"h":145.935,"l":144.9,"n":1454,"o":145.82,"t":"2026-10-14T13:55:00Z","v":79215,"vw":145.515123},{"c":145.5775,"h":145.75,"l":144.74,"n":1265,"o":144.84,"t":"2026-10-14T14:00:00Z","v":75568,"vw":145.255479},{"c":146.265,"h":146.5106,"l":145.45,"n":1314,"o":145.57,"t":"2026-10-14T14:05:00Z","v":69205,"vw":145.936339},{"c":145.85,"h":146.6457,"l":145.83,"n":1074,"o":146.36,"t":"2026-10-14T14:10:00Z","v":54065,"vw":146.144615},{"c":146.5975,"h":146.95,"l":145.74,"n":1828,"o":145.88,"t":"2026-10-14T14:15:00Z","v":115792,"vw":146.29839},{"c":146.34,"h":146.73,"l":146,"n":1134,"o":146.605,"t":"2026-10-14T14:20:00Z","v":59676,"vw":146.379646},{"c":145.89,"h":146.45,"l":145.56,"n":1848,"o":146.23,"t":"2026-10-14T14:25:00Z","v":61092,"vw":146.056229},{"c":146.21,"h":146.27,"l":145.83,"n":905,"o":145.89,"t":"2026-10-14T14:30:00Z","v":29654,"vw":146.0842},{"c":146.38,"h":146.7399,"l":146.08,"n":994,"o":146.165,"t":"2026-10-14T14:35:00Z","v":38683,"vw":146.408677},{"c":146.9,"h":147.1695,"l":146.2601,"n":1096,"o":146.39,"t":"2026-10-14T14:40:00Z","v":43180,"vw":146.805318},{"c":146.42,"h":147.095,"l":146.34,"n":1131,"o":146.86,"t":"2026-10-14T14:45:00Z","v":42215,"vw":146.820803},{"c":145.66,"h":146.435,"l":145.27,"n":2157,"o":146.42,"t":"2026-10-14T14:50:00Z","v":107541,"vw":145.894097},{"c":145.645,"h":145.84,"l":145.5,"n":1033,"o":145.59,"t":"2026-10-14T14:55:00Z","v":44946,"vw":145.653413},{"c":144.82,"h":145.75,"l":144.77,"n":1382,"o":145.59,"t":"2026-10-14T15:00:00Z","v":51663,"vw":145.133934},{"c":144.245,"h":144.87,"l":144.11,"n":2015,"o":144.83,"t":"2026-10-14T15:05:00Z","v":79431,"vw":144.530039},{"c":144.05,"h":144.29,"l":143.68,"n":1994,"o":144.19,"t":"2026-10-14T15:10:00Z","v":78302,"vw":144.011119},{"c":143.59,"h":144.21,"l":143.59,"n":1468,"o":144.055,"t":"2026-10-14T15:15:00Z","v":102156,"vw":144.00311},{"c":143.525,"h":143.735,"l":143.35,"n":1881,"o":143.62,"t":"2026-10-14T15:20:00Z","v":116952,"vw":143.548247},{"c":143.34,"h":143.55,"l":143.21,"n":1521,"o":143.47,"t":"2026-10-14T15:25:00Z","v":72251,"vw":143.378227},{"c":143.215,"h":143.5918,"l":143.0101,"n":1213,"o":143.36,"t":"2026-10-14T15:30:00Z","v":64523,"vw":143.277009},{"c":142.79,"h":143.47,"l":142.7701,"n":1814,"o":143.27,"t":"2026-10-14T15:35:00Z","v":59431,"vw":143.107628},{"c":142.12,"h":142.86,"l":142,"n":2413,"o":142.82,"t":"2026-10-14T15:40:00Z","v":96724,"vw":142.288161},{"c":142.685,"h":142.77,"l":142.0501,"n":1692,"o":142.13,"t":"2026-10-14T15:45:00Z","v":80199,"vw":142.403883},{"c":143.13,"h":143.19,"l":142.69,"n":1364,"o":142.69,"t":"2026-10-14T15:50:00Z","v":71026,"vw":142.977119},{"c":143.215,"h":143.29,"l":142.8111,"n":1166,"o":143.11,"t":"2026-10-14T15:55:00Z","v":59382,"vw":143.051773},{"c":142.415,"h":143.58,"l":142.3,"n":1970,"o":143.26,"t":"2026-10-14T16:00:00Z","v":103842,"vw":142.83041},{"c":142.6,"h":142.79,"l":142.3,"n":1483,"o":142.385,"t":"2026-10-14T16:05:00Z","v":96229,"vw":142.52075},{"c":141.49,"h":142.75,"l":141.41,"n":3122,"o":142.605,"t":"2026-10-14T16:10:00Z","v":188374,"vw":141.784184},{"c":141.47,"h":141.62,"l":141.1,"n":4102,"o":141.41,"t":"2026-10-14T16:15:00Z","v":312583,"vw":141.294146},{"c":140.345,"h":141.49,"l":140.345,"n":3450,"o":141.45,"t":"2026-10-14T16:20:00Z","v":195953,"vw":140.922466},{"c":140.64,"h":140.795,"l":140.3,"n":3217,"o":140.4001,"t":"2026-10-14T16:25:00Z","v":249059,"vw":140.517095},{"c":140.495,"h":140.76,"l":140.21,"n":2365,"o":140.67,"t":"2026-10-14T16:30:00Z","v":140390,"vw":140.560779},{"c":140.675,"h":140.68,"l":140.28,"n":2767,"o":140.51,"t":"2026-10-14T16:35:00Z","v":190828,"vw":140.505931},{"c":140.9,"h":141.0751,"l":140.52,"n":2567,"o":140.63,"t":"2026-10-14T16:40:00Z","v":177223,"vw":140.784494},{"c":141.335,"h":141.4,"l":140.84,"n":2336,"o":140.91,"t":"2026-10-14T16:45:00Z","v":174576,"vw":141.073668},{"c":141.7,"h":141.8356,"l":141.3,"n":1342,"o":141.38,"t":"2026-10-14T16:50:00Z","v":58914,"vw":141.55238},{"c":142.05,"h":142.29,"l":141.61,"n":1457,"o":141.69,"t":"2026-10-14T16:55:00Z","v":82509,"vw":141.944105},{"c":141.665,"h":142.32,"l":141.61,"n":1295,"o":142.01,"t":"2026-10-14T17:00:00Z","v":66101,"vw":141.943592},{"c":141.33,"h":141.67,"l":141.21,"n":1408,"o":141.665,"t":"2026-10-14T17:05:00Z","v":62714,"vw":141.512763},{"c":141.6,"h":141.625,"l":141.26,"n":962,"o":141.38,"t":"2026-10-14T17:10:00Z","v":42483,"vw":141.426387},{"c":141.405,"h":141.6,"l":141.22,"n":1117,"o":141.6,"t":"2026-10-14T17:15:00Z","v":59091,"vw":141.330857},{"c":141.2075,"h":141.5,"l":141.13,"n":1046,"o":141.48,"t":"2026-10-14T17:20:00Z","v":40474,"vw":141.280027},{"c":140.56,"h":141.29,"l":140.42,"n":1784,"o":141.26,"t":"2026-10-14T17:25:00Z","v":71918,"vw":140.756339},{"c":140.58,"h":140.74,"l":140.48,"n":1303,"o":140.5902,"t":"2026-10-14T17:30:00Z","v":76968,"vw":140.634553},{"c":140.57,"h":140.665,"l":140.24,"n":1535,"o":140.58,"t":"2026-10-14T17:35:00Z","v":72002,"vw":140.466214},{"c":140.475,"h":140.62,"l":140.395,"n":1374,"o":140.54,"t":"2026-10-14T17:40:00Z","v":61391,"vw":140.484895},{"c":140.265,"h":140.52,"l":140.14,"n":1709,"o":140.47,"t":"2026-10-14T17:45:00Z","v":70055,"vw":140.282911},{"c":139.74,"h":140.16,"l":139.52,"n":6645,"o":140.16,"t":"2026-10-14T17:50:00Z","v":274430,"vw":139.817234},{"c":139.4583,"h":139.7777,"l":139.25,"n":1820,"o":139.7777,"t":"2026-10-14T17:55:00Z","v":85328,"vw":139.465203},{"c":139.84,"h":139.989,"l":139.38,"n":1469,"o":139.505,"t":"2026-10-14T18:00:00Z","v":62485,"vw":139.65966},{"c":140.13,"h":140.14,"l":139.75,"n":1467,"o":139.89,"t":"2026-10-14T18:05:00Z","v":78783,"vw":139.965582},{"c":140.68,"h":140.785,"l":140.095,"n":1299,"o":140.125,"t":"2026-10-14T18:10:00Z","v":61712,"vw":140.342742},{"c":140.38,"h":140.75,"l":140.33,"n":1193,"o":140.65,"t":"2026-10-14T18:15:00Z","v":60231,"vw":140.570658},{"c":140.25,"h":140.54,"l":140.15,"n":1295,"o":140.33,"t":"2026-10-14T18:20:00Z","v":61422,"vw":140.372421},{"c":140.24,"h":140.32,"l":140.05,"n":1176,"o":140.2685,"t":"2026-10-14T18:25:00Z","v":58396,"vw":140.185442},{"c":140.07,"h":140.22,"l":139.85,"n":1143,"o":140.22,"t":"2026-10-14T18:30:00Z","v":55153,"vw":140.019561},{"c":140.015,"h":140.37,"l":139.97,"n":1008,"o":140.075,"t":"2026-10-14T18:35:00Z","v":57556,"vw":140.169437},{"c":139.7502,"h":140.04,"l":139.75,"n":1561,"o":139.97,"t":"2026-10-14T18:40:00Z","v":90963,"vw":139.891941},{"c":139.93,"h":140.1,"l":139.7,"n":1189,"o":139.795,"t":"2026-10-14T18:45:00Z","v":58539,"vw":139.885587},{"c":140.255,"h":140.2999,"l":139.9,"n":1065,"o":139.93,"t":"2026-10-14T18:50:00Z","v":47469,"vw":140.060582},{"c":140.175,"h":140.53,"l":140.135,"n":1150,"o":140.255,"t":"2026-10-14T18:55:00Z","v":73098,"vw":140.368398},{"c":140.16,"h":140.27,"l":139.9,"n":1405,"o":140.15,"t":"2026-10-14T19:00:00Z","v":74730,"vw":140.119701},{"c":140.16,"h":140.235,"l":139.9106,"n":1302,"o":140.1725,"t":"2026-10-14T19:05:00Z","v":74209,"vw":140.063514},{"c":140.205,"h":140.32,"l":140.06,"n":1207,"o":140.16,"t":"2026-10-14T19:10:00Z","v":57651,"vw":140.209988},{"c":140.61,"h":140.62,"l":139.9,"n":2496,"o":140.21,"t":"2026-10-14T19:15:00Z","v":104319,"vw":140.250575},{"c":141.07,"h":141.145,"l":140.475,"n":1445,"o":140.65,"t":"2026-10-14T19:20:00Z","v":71548,"vw":140.818905},{"c":141.08,"h":141.18,"l":140.94,"n":1457,"o":141.06,"t":"2026-10-14T19:25:00Z","v":61989,"vw":141.061431},{"c":141.645,"h":141.645,"l":140.91,"n":1750,"o":141.08,"t":"2026-10-14T19:30:00Z","v":90370,"vw":141.390337},{"c":141.09,"h":141.8425,"l":141.09,"n":1670,"o":141.63,"t":"2026-10-14T19:35:00Z","v":91794,"vw":141.417884},{"c":141.25,"h":141.53,"l":141.0705,"n":1895,"o":141.08,"t":"2026-10-14T19:40:00Z","v":98923,"vw":141.331145},{"c":141.105,"h":141.2765,"l":140.7,"n":2483,"o":141.25,"t":"2026-10-14T19:45:00Z","v":130225,"vw":141.001099},{"c":141.23,"h":141.48,"l":141.07,"n":2753,"o":141.16,"t":"2026-10-14T19:50:00Z","v":172341,"vw":141.306793},{"c":140.93,"h":141.25,"l":140.84,"n":9328,"o":141.23,"t":"2026-10-14T19:55:00Z","v":569982,"vw":140.949352},{"c":140.89,"h":140.93,"l":140.6164,"n":148,"o":140.93,"t":"2026-10-14T20:00:00Z","v":948580,"vw":140.889924},{"c":139.86,"h":140.62,"l":139.86,"n":265,"o":140.62,"t":"2026-10-14T20:05:00Z","v":13415,"vw":140.099886},{"c":140,"h":140.5929,"l":140,"n":19,"o":140.32,"t":"2026-10-14T20:10:00Z","v":1106,"vw":140.289811},{"c":140.6172,"h":140.6172,"l":140.3,"n":24,"o":140.3,"t":"2026-10-14T20:15:00Z","v":525,"vw":140.405733},{"c":140.1835,"h":140.1835,"l":140.1835,"n":4,"o":140.1835,"t":"2026-10-14T20:25:00Z","v":171,"vw":140.1835},{"c":140.24,"h":140.24,"l":140.24,"n":18,"o":140.24,"t":"2026-10-14T20:30:00Z","v":332,"vw":140.24},{"c":140.47,"h":140.47,"l":140.2001,"n":40,"o":140.2001,"t":"2026-10-14T20:35:00Z","v":2040,"vw":140.400008},{"c":140.01,"h":140.17,"l":140.01,"n":10,"o":140.17,"t":"2026-10-14T20:50:00Z","v":409,"vw":140.124286},{"c":140.0459,"h":140.0459,"l":140.0459,"n":2,"o":140.0459,"t":"2026-10-14T20:55:00Z","v":107,"vw":140.0459},{"c":140.1,"h":140.25,"l":140.1,"n":38,"o":140.19,"t":"2026-10-14T21:00:00Z","v":2712,"vw":140.158024},{"c":140.3,"h":140.3,"l":140.162,"n":11,"o":140.162,"t":"2026-10-14T21:05:00Z","v":340,"vw":140.254},{"c":140.23,"h":140.4514,"l":140.23,"n":16,"o":140.3,"t":"2026-10-14T21:10:00Z","v":1213,"vw":140.384857},{"c":140.1,"h":140.1,"l":140.1,"n":36,"o":140.1,"t":"2026-10-14T21:15:00Z","v":701,"vw":140.1},{"c":140.19,"h":140.19,"l":140.19,"n":5,"o":140.19,"t":"2026-10-14T21:20:00Z","v":122,"vw":140.19},{"c":140,"h":140.01,"l":140,"n":94,"o":140.01,"t":"2026-10-14T21:25:00Z","v":3202,"vw":140.000553},{"c":139.7,"h":139.8,"l":139.7,"n":36,"o":139.8,"t":"2026-10-14T21:30:00Z","v":1430,"vw":139.756843},{"c":139.37,"h":139.51,"l":139.37,"n":37,"o":139.47,"t":"2026-10-14T21:35:00Z","v":594,"vw":139.460244},{"c":139.4,"h":139.4,"l":139.4,"n":6,"o":139.4,"t":"2026-10-14T21:40:00Z","v":2015,"vw":139.4},{"c":139.5,"h":139.5,"l":139.5,"n":23,"o":139.5,"t":"2026-10-14T21:45:00Z","v":347,"vw":139.5},{"c":139.5,"h":139.5,"l":139.5,"n":3,"o":139.5,"t":"2026-10-14T21:50:00Z","v":539,"vw":139.5},{"c":139.4,"h":139.4,"l":139.279,"n":10,"o":139.279,"t":"2026-10-14T21:55:00Z","v":393,"vw":139.330857},{"c":139.02,"h":139.45,"l":139,"n":392,"o":139.45,"t":"2026-10-14T22:05:00Z","v":5709,"vw":139.273758},{"c":138,"h":138.31,"l":138,"n":349,"o":138.22,"t":"2026-10-14T22:10:00Z","v":4522,"vw":138.08919},{"c":137,"h":138.52,"l":137,"n":120,"o":138.24,"t":"2026-10-14T22:15:00Z","v":7387,"vw":138.037717},{"c":137.6,"h":137.6,"l":137.08,"n":119,"o":137.12,"t":"2026-10-14T22:20:00Z","v":2248,"vw":137.253389},{"c":137.5188,"h":137.5188,"l":137.5188,"n":29,"o":137.5188,"t":"2026-10-14T22:25:00Z","v":753,"vw":137.5188},{"c":138.19,"h":138.19,"l":137.5554,"n":37,"o":137.5554,"t":"2026-10-14T22:30:00Z","v":1191,"vw":138.089343},{"c":137.8815,"h":137.8815,"l":137.4,"n":12,"o":137.4,"t":"2026-10-14T22:35:00Z","v":323,"vw":137.64075},{"c":137.33,"h":137.8,"l":137.33,"n":82,"o":137.8,"t":"2026-10-14T22:40:00Z","v":1833,"vw":137.641035},{"c":138,"h":138,"l":137.78,"n":49,"o":137.78,"t":"2026-10-14T22:45:00Z","v":1640,"vw":137.979724},{"c":138,"h":138.43,"l":138,"n":30,"o":138.25,"t":"2026-10-14T22:50:00Z","v":738,"vw":138.23},{"c":137.8,"h":137.8,"l":137.8,"n":24,"o":137.8,"t":"2026-10-14T22:55:00Z","v":670,"vw":137.8},{"c":138.18,"h":138.18,"l":138.18,"n":10,"o":138.18,"t":"2026-10-14T23:00:00Z","v":270,"vw":138.18},{"c":137.86,"h":138.04,"l":137.86,"n":51,"o":138.04,"t":"2026-10-14T23:05:00Z","v":747,"vw":137.969978},{"c":137.75,"h":137.92,"l":137.75,"n":76,"o":137.78,"t":"2026-10-14T23:10:00Z","v":1601,"vw":137.838593},{"c":137.37,"h":137.9,"l":137.29,"n":120,"o":137.9,"t":"2026-10-14T23:15:00Z","v":2831,"vw":137.515008},{"c":137.15,"h":137.9,"l":137.15,"n":76,"o":137.28,"t":"2026-10-14T23:20:00Z","v":1897,"vw":137.261101},{"c":137.13,"h":137.5,"l":137.13,"n":79,"o":137.5,"t":"2026-10-14T23:25:00Z","v":1730,"vw":137.330295},{"c":136.61,"h":137.03,"l":136.61,"n":202,"o":137.03,"t":"2026-10-14T23:30:00Z","v":3378,"vw":136.888045},{"c":136.5234,"h":137,"l":136.5234,"n":27,"o":137,"t":"2026-10-14T23:35:00Z","v":3353,"vw":136.569829},{"c":136.68,"h":136.715,"l":136.64,"n":58,"o":136.715,"t":"2026-10-14T23:40:00Z","v":1239,"vw":136.681188},{"c":136.6718,"h":136.7,"l":136.3,"n":71,"o":136.49,"t":"2026-10-14T23:45:00Z","v":3751,"vw":136.616737},{"c":136.5,"h":136.709,"l":136.5,"n":50,"o":136.5,"t":"2026-10-14T23:50:00Z","v":1877,"vw":136.617},{"c":136.66,"h":136.8,"l":136.66,"n":111,"o":136.67,"t":"2026-10-14T23:55:00Z","v":3731,"vw":136.68563},{"c":135.96,"h":138.08,"l":135.21,"n":1988,"o":136.79,"t":"2026-10-15T08:00:00Z","v":44298,"vw":136.648305},{"c":135.02,"h":135.23,"l":134.9,"n":292,"o":135.03,"t":"2026-10-15T08:10:00Z","v":4382,"vw":135.007853},{"c":134.9,"h":135,"l":134.9,"n":44,"o":135,"t":"2026-10-15T08:15:00Z","v":2325,"vw":134.906636},{"c":135.2,"h":135.2,"l":135.1,"n":16,"o":135.1,"t":"2026-10-15T08:20:00Z","v":824,"vw":135.146226},{"c":135,"h":135.44,"l":135,"n":79,"o":135.2,"t":"2026-10-15T08:25:00Z","v":5940,"vw":135.27974},{"c":135.32,"h":135.5,"l":135.07,"n":64,"o":135.07,"t":"2026-10-15T08:30:00Z","v":2498,"vw":135.395903},{"c":135.3,"h":135.4,"l":135.24,"n":16,"o":135.24,"t":"2026-10-15T08:35:00Z","v":472,"vw":135.312381},{"c":135.99,"h":135.99,"l":135.48,"n":51,"o":135.5,"t":"2026-10-15T08:45:00Z","v":2692,"vw":135.610588},{"c":136.12,"h":136.12,"l":135.88,"n":36,"o":136,"t":"2026-10-15T08:50:00Z","v":2281,"vw":136.038618},{"c":136,"h":136.42,"l":136,"n":29,"o":136.41,"t":"2026-10-15T08:55:00Z","v":1820,"vw":136.189306},{"c":136.18,"h":136.18,"l":136.18,"n":5,"o":136.18,"t":"2026-10-15T09:00:00Z","v":202,"vw":136.18},{"c":136.1,"h":136.1,"l":136.1,"n":2,"o":136.1,"t":"2026-10-15T09:05:00Z","v":105,"vw":136.1},{"c":136.29,"h":136.5,"l":136.29,"n":22,"o":136.5,"t":"2026-10-15T09:15:00Z","v":922,"vw":136.372353},{"c":136.38,"h":136.54,"l":136.38,"n":13,"o":136.54,"t":"2026-10-15T09:20:00Z","v":1174,"vw":136.425653},{"c":136.25,"h":136.25,"l":136.02,"n":24,"o":136.02,"t":"2026-10-15T09:25:00Z","v":682,"vw":136.07974},{"c":136.01,"h":136.04,"l":136,"n":58,"o":136.04,"t":"2026-10-15T09:30:00Z","v":1767,"vw":136.016831},{"c":135.87,"h":136.17,"l":135.87,"n":16,"o":136,"t":"2026-10-15T09:35:00Z","v":745,"vw":136.069212},{"c":135.9,"h":135.9,"l":135.57,"n":13,"o":135.57,"t":"2026-10-15T09:50:00Z","v":487,"vw":135.674634},{"c":135.55,"h":135.86,"l":135.55,"n":22,"o":135.86,"t":"2026-10-15T10:00:00Z","v":909,"vw":135.623759},{"c":135.72,"h":135.9,"l":135.62,"n":32,"o":135.62,"t":"2026-10-15T10:10:00Z","v":1823,"vw":135.844645},{"c":135.67,"h":135.84,"l":135.67,"n":13,"o":135.84,"t":"2026-10-15T10:15:00Z","v":441,"vw":135.73375},{"c":135.6,"h":135.6,"l":135.3886,"n":47,"o":135.3886,"t":"2026-10-15T10:30:00Z","v":517,"vw":135.518692},{"c":135.48,"h":135.48,"l":135.48,"n":3,"o":135.48,"t":"2026-10-15T10:35:00Z","v":112,"vw":135.48},{"c":135.18,"h":135.18,"l":135.06,"n":55,"o":135.07,"t":"2026-10-15T10:45:00Z","v":1155,"vw":135.08751},{"c":134.89,"h":134.93,"l":134.89,"n":23,"o":134.93,"t":"2026-10-15T10:50:00Z","v":846,"vw":134.914906},{"c":134.92,"h":134.92,"l":134.92,"n":6,"o":134.92,"t":"2026-10-15T10:55:00Z","v":120,"vw":134.92},{"c":134.4637,"h":135.01,"l":134.4637,"n":466,"o":135,"t":"2026-10-15T11:00:00Z","v":9173,"vw":134.648811},{"c":134.7931,"h":134.7931,"l":134.01,"n":225,"o":134.28,"t":"2026-10-15T11:05:00Z","v":5529,"vw":134.297408},{"c":134.7,"h":134.8,"l":134.21,"n":86,"o":134.21,"t":"2026-10-15T11:10:00Z","v":2548,"vw":134.49483},{"c":135,"h":135,"l":134.89,"n":22,"o":134.89,"t":"2026-10-15T11:15:00Z","v":1076,"vw":134.987778},{"c":134.8,"h":134.8,"l":134.8,"n":5,"o":134.8,"t":"2026-10-15T11:20:00Z","v":315,"vw":134.8},{"c":134.8782,"h":135.01,"l":134.702,"n":55,"o":134.81,"t":"2026-10-15T11:25:00Z","v":1799,"vw":134.922364},{"c":135.42,"h":135.42,"l":135.42,"n":20,"o":135.42,"t":"2026-10-15T11:30:00Z","v":502,"vw":135.42},{"c":135.37,"h":135.8399,"l":135.1771,"n":81,"o":135.6147,"t":"2026-10-15T11:35:00Z","v":2000,"vw":135.516064},{"c":135.5762,"h":135.88,"l":135.5,"n":57,"o":135.75,"t":"2026-10-15T11:40:00Z","v":1943,"vw":135.637095},{"c":135.78,"h":135.78,"l":135.4,"n":66,"o":135.5,"t":"2026-10-15T11:45:00Z","v":3113,"vw":135.489582},{"c":135.24,"h":135.7,"l":135.1339,"n":39,"o":135.43,"t":"2026-10-15T11:50:00Z","v":2529,"vw":135.376533},{"c":135.2,"h":135.2,"l":135.2,"n":13,"o":135.2,"t":"2026-10-15T11:55:00Z","v":553,"vw":135.2},{"c":134.7305,"h":134.7826,"l":134.7305,"n":16,"o":134.7826,"t":"2026-10-15T12:00:00Z","v":568,"vw":134.743525},{"c":135.1,"h":135.2847,"l":135.1,"n":29,"o":135.2847,"t":"2026-10-15T12:05:00Z","v":1807,"vw":135.181263},{"c":135.24,"h":135.24,"l":134.89,"n":58,"o":135.17,"t":"2026-10-15T12:10:00Z","v":1362,"vw":135.140298},{"c":135.26,"h":135.49,"l":135.26,"n":47,"o":135.27,"t":"2026-10-15T12:15:00Z","v":1998,"vw":135.391138},{"c":135.47,"h":135.5,"l":135.35,"n":30,"o":135.35,"t":"2026-10-15T12:20:00Z","v":682,"vw":135.44},{"c":135.7,"h":135.89,"l":135.7,"n":45,"o":135.8,"t":"2026-10-15T12:25:00Z","v":1655,"vw":135.800766},{"c":135.678,"h":135.678,"l":134.6,"n":256,"o":135.67,"t":"2026-10-15T12:30:00Z","v":9634,"vw":134.810055},{"c":134.7507,"h":135,"l":134.5,"n":139,"o":135,"t":"2026-10-15T12:35:00Z","v":4484,"vw":134.807254},{"c":135.25,"h":135.36,"l":135.2,"n":28,"o":135.36,"t":"2026-10-15T12:40:00Z","v":782,"vw":135.263119},{"c":135.413,"h":135.8,"l":135.413,"n":32,"o":135.48,"t":"2026-10-15T12:45:00Z","v":1609,"vw":135.599394},{"c":134.7,"h":135,"l":134.7,"n":105,"o":135,"t":"2026-10-15T12:50:00Z","v":1891,"vw":134.855263},{"c":134.82,"h":134.82,"l":134.32,"n":105,"o":134.5,"t":"2026-10-15T12:55:00Z","v":2922,"vw":134.59701},{"c":134.48,"h":135.36,"l":134.33,"n":68,"o":135.36,"t":"2026-10-15T13:00:00Z","v":2942,"vw":134.941112},{"c":134.52,"h":135,"l":134.51,"n":129,"o":135,"t":"2026-10-15T13:05:00Z","v":3570,"vw":134.874762},{"c":134.51,"h":134.79,"l":134.51,"n":89,"o":134.79,"t":"2026-10-15T13:10:00Z","v":2421,"vw":134.570729},{"c":134.81,"h":134.92,"l":134.79,"n":58,"o":134.92,"t":"2026-10-15T13:15:00Z","v":1028,"vw":134.84},{"c":134.71,"h":135,"l":134.52,"n":61,"o":134.82,"t":"2026-10-15T13:20:00Z","v":4027,"vw":134.645516},{"c":135,"h":135,"l":134.56,"n":101,"o":134.7,"t":"2026-10-15T13:25:00Z","v":2207,"vw":134.716563},{"c":133.43,"h":135.9,"l":133.3,"n":5223,"o":135,"t":"2026-10-15T13:30:00Z","v":372225,"vw":134.673426},{"c":134.88,"h":135,"l":132.75,"n":3744,"o":133.36,"t":"2026-10-15T13:35:00Z","v":193093,"vw":133.74797},{"c":136.58,"h":137.17,"l":134.445,"n":3902,"o":134.8,"t":"2026-10-15T13:40:00Z","v":235473,"vw":135.975747},{"c":135.67,"h":136.68,"l":135.23,"n":3172,"o":136.5,"t":"2026-10-15T13:45:00Z","v":163199,"vw":136.061768},{"c":133.68,"h":135.94,"l":133.64,"n":3246,"o":135.68,"t":"2026-10-15T13:50:00Z","v":171668,"vw":134.753538},{"c":133.725,"h":134,"l":133.21,"n":3663,"o":133.76,"t":"2026-10-15T13:55:00Z","v":233695,"vw":133.596371},{"c":134.96,"h":135.3,"l":133.33,"n":2450,"o":133.655,"t":"2026-10-15T14:00:00Z","v":139849,"vw":134.563619},{"c":135.34,"h":135.43,"l":134.47,"n":2774,"o":134.96,"t":"2026-10-15T14:05:00Z","v":169147,"vw":135.095051},{"c":134.52,"h":136.115,"l":134.23,"n":2653,"o":135.45,"t":"2026-10-15T14:10:00Z","v":154341,"vw":135.225326},{"c":134.87,"h":135,"l":134.2322,"n":2282,"o":134.53,"t":"2026-10-15T14:15:00Z","v":138960,"vw":134.583316},{"c":135.095,"h":135.75,"l":134.86,"n":2231,"o":135.005,"t":"2026-10-15T14:20:00Z","v":124986,"vw":135.285153},{"c":134.7499,"h":135.35,"l":134.65,"n":2796,"o":135.095,"t":"2026-10-15T14:25:00Z","v":164589,"vw":135.004042},{"c":134.715,"h":134.88,"l":133.81,"n":3419,"o":134.7,"t":"2026-10-15T14:30:00Z","v":238152,"vw":134.22067},{"c":135.5,"h":135.5,"l":134.19,"n":1892,"o":134.715,"t":"2026-10-15T14:35:00Z","v":104870,"vw":134.74682},{"c":136.1499,"h":136.29,"l":135.3401,"n":2228,"o":135.47,"t":"2026-10-15T14:40:00Z","v":125498,"vw":135.794658},{"c":136.09,"h":136.72,"l":136.01,"n":2616,"o":136.1825,"t":"2026-10-15T14:45:00Z","v":217699,"vw":136.329907},{"c":136.125,"h":136.46,"l":135.7801,"n":2043,"o":136.08,"t":"2026-10-15T14:50:00Z","v":99580,"vw":136.073459},{"c":136.67,"h":136.82,"l":136.045,"n":1766,"o":136.17,"t":"2026-10-15T14:55:00Z","v":87169,"vw":136.504967},{"c":136.94,"h":136.95,"l":135.97,"n":1579,"o":136.665,"t":"2026-10-15T15:00:00Z","v":91351,"vw":136.453523},{"c":136.55,"h":136.9299,"l":135.6201,"n":2743,"o":136.88,"t":"2026-10-15T15:05:00Z","v":162738,"vw":136.268419},{"c":137.395,"h":137.59,"l":136.2,"n":1950,"o":136.5,"t":"2026-10-15T15:10:00Z","v":124235,"vw":137.024366},{"c":137.175,"h":138.05,"l":136.875,"n":3250,"o":137.451,"t":"2026-10-15T15:15:00Z","v":216136,"vw":137.436984},{"c":136.735,"h":137.29,"l":136.49,"n":1861,"o":137.17,"t":"2026-10-15T15:20:00Z","v":118865,"vw":136.962927},{"c":136.09,"h":136.87,"l":136.04,"n":2013,"o":136.86,"t":"2026-10-15T15:25:00Z","v":132372,"vw":136.509784},{"c":135.89,"h":136.26,"l":135.67,"n":1824,"o":136.145,"t":"2026-10-15T15:30:00Z","v":90924,"vw":135.907293},{"c":136.04,"h":136.21,"l":135.7112,"n":1408,"o":135.94,"t":"2026-10-15T15:35:00Z","v":66133,"vw":136.021208},{"c":135.92,"h":136.41,"l":135.76,"n":1738,"o":136.12,"t":"2026-10-15T15:40:00Z","v":95244,"vw":136.052294},{"c":135.96,"h":136.15,"l":135.69,"n":1574,"o":135.96,"t":"2026-10-15T15:45:00Z","v":94691,"vw":135.945863},{"c":135.69,"h":136.09,"l":135.6,"n":1724,"o":135.92,"t":"2026-10-15T15:50:00Z","v":107131,"vw":135.885203},{"c":136.36,"h":136.39,"l":135.325,"n":1870,"o":135.72,"t":"2026-10-15T15:55:00Z","v":93539,"vw":135.824743},{"c":135.76,"h":136.6,"l":135.69,"n":2128,"o":136.305,"t":"2026-10-15T16:00:00Z","v":149223,"vw":136.246139},{"c":135.6,"h":135.86,"l":135.59,"n":1481,"o":135.77,"t":"2026-10-15T16:05:00Z","v":134290,"vw":135.699854},{"c":135.32,"h":135.65,"l":135.15,"n":1747,"o":135.58,"t":"2026-10-15T16:10:00Z","v":116808,"vw":135.361234},{"c":135.125,"h":135.345,"l":134.9,"n":2140,"o":135.32,"t":"2026-10-15T16:15:00Z","v":118491,"vw":135.06259},{"c":134.8,"h":135.1999,"l":134.76,"n":1605,"o":135.07,"t":"2026-10-15T16:20:00Z","v":91233,"vw":134.967404},{"c":134.9101,"h":134.935,"l":134.6,"n":2114,"o":134.81,"t":"2026-10-15T16:25:00Z","v":123338,"vw":134.731937},{"c":135.34,"h":135.34,"l":134.76,"n":1373,"o":134.96,"t":"2026-10-15T16:30:00Z","v":72290,"vw":135.052654},{"c":135.27,"h":135.75,"l":135.22,"n":1286,"o":135.325,"t":"2026-10-15T16:35:00Z","v":82660,"vw":135.502141},{"c":135.31,"h":135.37,"l":134.91,"n":1298,"o":135.275,"t":"2026-10-15T16:40:00Z","v":92063,"vw":135.143753},{"c":135.005,"h":135.43,"l":135,"n":1135,"o":135.26,"t":"2026-10-15T16:45:00Z","v":70274,"vw":135.161513},{"c":134.8,"h":134.97,"l":134.64,"n":1346,"o":134.97,"t":"2026-10-15T16:50:00Z","v":80803,"vw":134.781962},{"c":134.77,"h":134.84,"l":134.58,"n":464,"o":134.84,"t":"2026-10-15T16:55:00Z","v":22133,"vw":134.688167},{"c":134.295,"h":134.63,"l":134.295,"n":759,"o":134.505,"t":"2026-10-15T18:10:00Z","v":42158,"vw":134.430526},{"c":134.49,"h":134.53,"l":134.175,"n":1522,"o":134.295,"t":"2026-10-15T18:15:00Z","v":105929,"vw":134.314899},{"c":134.41,"h":134.54,"l":134.27,"n":1141,"o":134.485,"t":"2026-10-15T18:20:00Z","v":60106,"vw":134.385473},{"c":134.4909,"h":134.6,"l":134.13,"n":1614,"o":134.43,"t":"2026-10-15T18:25:00Z","v":114918,"vw":134.404323},{"c":134.4,"h":134.62,"l":134.21,"n":1496,"o":134.49,"t":"2026-10-15T18:30:00Z","v":111988,"vw":134.419177},{"c":134.435,"h":134.55,"l":134.34,"n":1320,"o":134.34,"t":"2026-10-15T18:35:00Z","v":93426,"vw":134.461955},{"c":134.7,"h":134.94,"l":134.26,"n":1575,"o":134.41,"t":"2026-10-15T18:40:00Z","v":106966,"vw":134.529672},{"c":134.79,"h":134.945,"l":134.65,"n":1623,"o":134.705,"t":"2026-10-15T18:45:00Z","v":115052,"vw":134.838774},{"c":135.15,"h":135.15,"l":134.75,"n":1340,"o":134.76,"t":"2026-10-15T18:50:00Z","v":72161,"vw":134.984882},{"c":135.26,"h":135.43,"l":135.02,"n":1944,"o":135.15,"t":"2026-10-15T18:55:00Z","v":67902,"vw":135.260817},{"c":135.71,"h":135.8,"l":135.23,"n":1519,"o":135.27,"t":"2026-10-15T19:00:00Z","v":73414,"vw":135.582905},{"c":135.46,"h":135.95,"l":135.35,"n":1623,"o":135.705,"t":"2026-10-15T19:05:00Z","v":111156,"vw":135.691774},{"c":136.105,"h":136.18,"l":135.4265,"n":1547,"o":135.46,"t":"2026-10-15T19:10:00Z","v":81131,"vw":135.830158},{"c":136.74,"h":136.84,"l":136.05,"n":1918,"o":136.105,"t":"2026-10-15T19:15:00Z","v":129293,"vw":136.420505},{"c":137.01,"h":137.15,"l":136.66,"n":2008,"o":136.75,"t":"2026-10-15T19:20:00Z","v":121195,"vw":136.915608},{"c":136.755,"h":137.22,"l":136.63,"n":1837,"o":137.02,"t":"2026-10-15T19:25:00Z","v":114480,"vw":136.950731},{"c":136.84,"h":137.07,"l":136.54,"n":1653,"o":136.745,"t":"2026-10-15T19:30:00Z","v":84004,"vw":136.808097},{"c":137.31,"h":137.34,"l":136.8,"n":1654,"o":136.86,"t":"2026-10-15T19:35:00Z","v":86114,"vw":137.139824},{"c":137.265,"h":137.67,"l":137.14,"n":2145,"o":137.27,"t":"2026-10-15T19:40:00Z","v":116329,"vw":137.401882},{"c":137.74,"h":137.75,"l":137.25,"n":2511,"o":137.25,"t":"2026-10-15T19:45:00Z","v":159429,"vw":137.543557},{"c":138.62,"h":138.65,"l":137.44,"n":4086,"o":137.76,"t":"2026-10-15T19:50:00Z","v":286892,"vw":137.999315},{"c":138.41,"h":138.58,"l":138.095,"n":9625,"o":138.57,"t":"2026-10-15T19:55:00Z","v":642413,"vw":138.330838},{"c":138.43,"h":138.88,"l":138.23,"n":159,"o":138.36,"t":"2026-10-15T20:00:00Z","v":1273409,"vw":138.429369},{"c":138.94,"h":138.94,"l":138.4826,"n":42,"o":138.55,"t":"2026-10-15T20:05:00Z","v":4995,"vw":138.594632},{"c":138.35,"h":138.4321,"l":138.28,"n":35,"o":138.4321,"t":"2026-10-15T20:10:00Z","v":4914,"vw":138.369648},{"c":138.35,"h":138.35,"l":138.35,"n":20,"o":138.35,"t":"2026-10-15T20:15:00Z","v":688,"vw":138.35},{"c":138.3814,"h":138.6,"l":138.35,"n":69,"o":138.35,"t":"2026-10-15T20:20:00Z","v":1359,"vw":138.497726},{"c":138.8,"h":138.8,"l":138.5,"n":28,"o":138.61,"t":"2026-10-15T20:25:00Z","v":762,"vw":138.605},{"c":139,"h":139,"l":138.5,"n":65,"o":138.7535,"t":"2026-10-15T20:30:00Z","v":2824,"vw":138.769733},{"c":138.7089,"h":139.2,"l":138.7089,"n":13,"o":139.2,"t":"2026-10-15T20:35:00Z","v":837,"vw":139.059686},{"c":138.86,"h":138.86,"l":138.15,"n":128,"o":138.83,"t":"2026-10-15T20:40:00Z","v":4020,"vw":138.506357},{"c":139,"h":139,"l":139,"n":2,"o":139,"t":"2026-10-15T20:45:00Z","v":201,"vw":139},{"c":139,"h":139.15,"l":138.8542,"n":25,"o":139.15,"t":"2026-10-15T20:50:00Z","v":1313,"vw":139.00409},{"c":138.9008,"h":139.0503,"l":138.2,"n":159,"o":139.0503,"t":"2026-10-15T20:55:00Z","v":3776,"vw":138.670859},{"c":138.03,"h":138.34,"l":137.68,"n":20,"o":138.34,"t":"2026-10-15T21:00:00Z","v":476,"vw":138.016667}],"history":[{"c":46.83,"h":47.05,"l":46.15,"n":37327,"o":46.38,"t":"2024-10-14T04:00:00Z","v":3560566,"vw":46.736849},{"c":45.76,"h":47.23,"l":45.695,"n":48031,"o":47.102,"t":"2024-10-15T04:00:00Z","v":4078706,"vw":46.193971},{"c":46.01,"h":46.49,"l":45.68,"n":28964,"o":45.72,"t":"2024-10-16T04:00:00Z","v":2818203,"vw":46.117396},{"c":46.52,"h":46.55,"l":46.05,"n":36125,"o":46.4885,"t":"2024-10-17T04:00:00Z","v":2985573,"vw":46.437959},{"c":46.66,"h":46.71,"l":46.19,"n":22078,"o":46.46,"t":"2024-10-18T04:00:00Z","v":2036706,"vw":46.576812},{"c":47.03,"h":47.4,"l":46.49,"n":50339,"o":46.6,"t":"2024-10-21T04:00:00Z","v":5225331,"vw":46.955982},{"c":47.31,"h":47.45,"l":46.3,"n":41172,"o":46.47,"t":"2024-10-22T04:00:00Z","v":4273444,"vw":47.092619},{"c":46.89,"h":47.72,"l":46.57,"n":48706,"o":47.06,"t":"2024-10-23T04:00:00Z","v":4856946,"vw":47.09362},{"c":46.81,"h":47.2399,"l":46.76,"n":29178,"o":47.2,"t":"2024-10-24T04:00:00Z","v":2304642,"vw":46.9374},{"c":46.25,"h":47.15,"l":46.19,"n":47569,"o":47.03,"t":"2024-10-25T04:00:00Z","v":3955119,"vw":46.445704},{"c":46.84,"h":47.24,"l":46.38,"n":63999,"o":46.67,"t":"2024-10-28T04:00:00Z","v":7093846,"vw":46.937741},{"c":49.03,"h":51.03,"l":49.02,"n":113028,"o":49.43,"t":"2024-10-29T04:00:00Z","v":13396846,"vw":49.929295},{"c":48.04,"h":49.36,"l":47.93,"n":69047,"o":48.92,"t":"2024-10-30T04:00:00Z","v":7981590,"vw":48.33719},{"c":47.59,"h":48.66,"l":47.52,"n":57985,"o":48.19,"t":"2024-10-31T04:00:00Z","v":6856802,"vw":47.800798},{"c":48.36,"h":48.41,"l":47.41,"n":52594,"o":47.64,"t":"2024-11-01T04:00:00Z","v":5890221,"vw":48.172962},{"c":47.02,"h":48.46,"l":46.92,"n":52467,"o":48.405,"t":"2024-11-04T05:00:00Z","v":4309596,"vw":47.280849},{"c":47.28,"h":47.3,"l":46.62,"n":53547,"o":47.02,"t":"2024-11-05T05:00:00Z","v":4500329,"vw":46.988459},{"c":48.24,"h":48.9,"l":48.11,"n":53387,"o":48.8,"t":"2024-11-06T05:00:00Z","v":5073376,"vw":48.414471},{"c":48.22,"h":48.56,"l":48.15,"n":34286,"o":48.4,"t":"2024-11-07T05:00:00Z","v":2831988,"vw":48.292039},{"c":48.72,"h":49.1488,"l":48.09,"n":44148,"o":48.09,"t":"2024-11-08T05:00:00Z","v":4827795,"vw":48.765673},{"c":48.92,"h":49.4,"l":48.85,"n":35052,"o":48.96,"t":"2024-11-11T05:00:00Z","v":2994446,"vw":48.995779},{"c":48.32,"h":48.9599,"l":47.955,"n":43328,"o":48.73,"t":"2024-11-12T05:00:00Z","v":4385751,"vw":48.283459},{"c":47.21,"h":48.5,"l":47.14,"n":49241,"o":48.4,"t":"2024-11-13T05:00:00Z","v":5383876,"vw":47.559646},{"c":47.05,"h":47.61,"l":47.015,"n":33022,"o":47.2,"t":"2024-11-14T05:00:00Z","v":3506365,"vw":47.226493},{"c":46.49,"h":46.99,"l":46.31,"n":35652,"o":46.58,"t":"2024-11-15T05:00:00Z","v":3655835,"vw":46.580132},{"c":46.44,"h":46.69,"l":46.01,"n":39109,"o":46.55,"t":"2024-11-18T05:00:00Z","v":3590994,"vw":46.411218},{"c":47.29,"h":47.39,"l":45.83,"n":39156,"o":45.94,"t":"2024-11-19T05:00:00Z","v":4959649,"vw":46.998638},{"c":47.35,"h":47.53,"l":46.94,"n":37363,"o":47.21,"t":"2024-11-20T05:00:00Z","v":4422293,"vw":47.310092},{"c":47.84,"h":48.05,"l":47.175,"n":42603,"o":47.35,"t":"2024-11-21T05:00:00Z","v":4348001,"vw":47.745307},{"c":48.52,"h":48.6,"l":47.72,"n":35144,"o":47.82,"t":"2024-11-22T05:00:00Z","v":3253351,"vw":48.451022},{"c":48.26,"h":49.26,"l":48.26,"n":46988,"o":49,"t":"2024-11-25T05:00:00Z","v":8666964,"vw":48.516497},{"c":48,"h":48.29,"l":47.79,"n":36860,"o":48.26,"t":"2024-11-26T05:00:00Z","v":3926762,"vw":47.941634},{"c":48.22,"h":48.55,"l":47.845,"n":30483,"o":48.09,"t":"2024-11-27T05:00:00Z","v":2362956,"vw":48.147054},{"c":48.67,"h":48.98,"l":48.175,"n":23161,"o":48.22,"t":"2024-11-29T05:00:00Z","v":2409764,"vw":48.732125},{"c":49.24,"h":49.6,"l":48.75,"n":48825,"o":48.89,"t":"2024-12-02T05:00:00Z","v":4779925,"vw":49.294544},{"c":49.17,"h":49.29,"l":48.94,"n":35255,"o":49.02,"t":"2024-12-03T05:00:00Z","v":2934682,"vw":49.140826},{"c":49.15,"h":49.34,"l":48.88,"n":28073,"o":49.245,"t":"2024-12-04T05:00:00Z","v":2561484,"vw":49.113265},{"c":49.76,"h":50,"l":49.075,"n":47119,"o":49.08,"t":"2024-12-05T05:00:00Z","v":4481143,"vw":49.746372},{"c":49.56,"h":49.93,"l":49.41,"n":38457,"o":49.72,"t":"2024-12-06T05:00:00Z","v":3277860,"vw":49.636006},{"c":48.51,"h":49.7689,"l":48.29,"n":49042,"o":49.61,"t":"2024-12-09T05:00:00Z","v":4320848,"vw":48.611539},{"c":48.37,"h":48.98,"l":48.2001,"n":39200,"o":48.5,"t":"2024-12-10T05:00:00Z","v":4893187,"vw":48.500876},{"c":47.63,"h":48.68,"l":47.58,"n":39362,"o":48.68,"t":"2024-12-11T05:00:00Z","v":3788017,"vw":47.873987},{"c":48.61,"h":49.025,"l":47.5,"n":39847,"o":47.56,"t":"2024-12-12T05:00:00Z","v":4900955,"vw":48.64384},{"c":48.15,"h":49.065,"l":47.85,"n":33334,"o":48.75,"t":"2024-12-13T05:00:00Z","v":4023823,"vw":48.21798},{"c":48.18,"h":49.05,"l":48.165,"n":39625,"o":48.3,"t":"2024-12-16T05:00:00Z","v":4279716,"vw":48.403743},{"c":47.76,"h":48.285,"l":47.59,"n":43833,"o":48,"t":"2024-12-17T05:00:00Z","v":4171464,"vw":47.866033},{"c":46.51,"h":48.19,"l":46.38,"n":41012,"o":47.9,"t":"2024-12-18T05:00:00Z","v":4615146,"vw":47.132188},{"c":47.06,"h":47.51,"l":46.69,"n":46673,"o":46.85,"t":"2024-12-19T05:00:00Z","v":4498447,"vw":47.122833},{"c":47.31,"h":47.31,"l":46.5364,"n":51033,"o":46.7,"t":"2024-12-20T05:00:00Z","v":11445935,"vw":47.168021},{"c":47.5,"h":47.57,"l":47.03,"n":33256,"o":47.28,"t":"2024-12-23T05:00:00Z","v":2852223,"vw":47.417416},{"c":47.9,"h":47.9,"l":47.04,"n":20523,"o":47.35,"t":"2024-12-24T05:00:00Z","v":1592775,"vw":47.628223},{"c":47.99,"h":48.045,"l":47.458,"n":26092,"o":47.61,"t":"2024-12-26T05:00:00Z","v":1960231,"vw":47.868403},{"c":47.78,"h":48.07,"l":47.4515,"n":26546,"o":47.61,"t":"2024-12-27T05:00:00Z","v":2255048,"vw":47.748746},{"c":47.34,"h":47.58,"l":46.57,"n":26745,"o":47.16,"t":"2024-12-30T05:00:00Z","v":1966381,"vw":47.247021},{"c":47.52,"h":47.68,"l":47.2,"n":26838,"o":47.6,"t":"2024-12-31T05:00:00Z","v":2299604,"vw":47.45025},{"c":46.71,"h":47.65,"l":46.37,"n":56291,"o":47.52,"t":"2025-01-02T05:00:00Z","v":5038090,"vw":46.757946},{"c":47.5,"h":47.53,"l":46.76,"n":42014,"o":47.05,"t":"2025-01-03T05:00:00Z","v":3235479,"vw":47.283523},{"c":48.34,"h":48.46,"l":47.58,"n":39616,"o":47.78,"t":"2025-01-06T05:00:00Z","v":3713127,"vw":48.14742},{"c":47.85,"h":48.73,"l":47.61,"n":37649,"o":48.62,"t":"2025-01-07T05:00:00Z","v":3645289,"vw":48.030215},{"c":47.73,"h":47.8814,"l":47.08,"n":33738,"o":47.8,"t":"2025-01-08T05:00:00Z","v":2976301,"vw":47.513291},{"c":47.12,"h":47.44,"l":46.91,"n":33929,"o":47.36,"t":"2025-01-10T05:00:00Z","v":4492303,"vw":47.094095},{"c":46.58,"h":46.87,"l":46.19,"n":48576,"o":46.42,"t":"2025-01-13T05:00:00Z","v":4569850,"vw":46.497496},{"c":47.43,"h":47.55,"l":46.86,"n":33966,"o":46.9,"t":"2025-01-14T05:00:00Z","v":2949353,"vw":47.278027},{"c":48.81,"h":48.905,"l":48.16,"n":40058,"o":48.18,"t":"2025-01-15T05:00:00Z","v":4151356,"vw":48.726072},{"c":49.24,"h":49.31,"l":48.8,"n":34140,"o":49.09,"t":"2025-01-16T05:00:00Z","v":2983563,"vw":49.122652},{"c":49.84,"h":50.32,"l":49.5,"n":49002,"o":49.87,"t":"2025-01-17T05:00:00Z","v":5473078,"vw":49.933392},{"c":51.55,"h":52.03,"l":50,"n":61395,"o":50.05,"t":"2025-01-21T05:00:00Z","v":7148366,"vw":51.489609},{"c":54.01,"h":54.33,"l":52.02,"n":93124,"o":52.05,"t":"2025-01-22T05:00:00Z","v":10469025,"vw":53.647677},{"c":53.98,"h":54.53,"l":53.72,"n":58625,"o":53.73,"t":"2025-01-23T05:00:00Z","v":5935088,"vw":54.06949},{"c":54.25,"h":54.27,"l":53.68,"n":52453,"o":54.11,"t":"2025-01-24T05:00:00Z","v":4562372,"vw":54.106257},{"c":49.53,"h":51.5,"l":48.57,"n":102836,"o":51.35,"t":"2025-01-27T05:00:00Z","v":9956717,"vw":49.721639},{"c":51.23,"h":51.985,"l":49.06,"n":101232,"o":49.87,"t":"2025-01-28T05:00:00Z","v":12501427,"vw":50.948242},{"c":49.8,"h":55.33,"l":49.535,"n":131399,"o":55.11,"t":"2025-01-29T05:00:00Z","v":14826081,"vw":50.883338},{"c":49.99,"h":50.29,"l":48.78,"n":100437,"o":50.16,"t":"2025-01-30T05:00:00Z","v":11414634,"vw":49.75699},{"c":52.08,"h":52.45,"l":50.24,"n":86615,"o":50.43,"t":"2025-01-31T05:00:00Z","v":8512029,"vw":51.949868},{"c":51.35,"h":51.77,"l":50.17,"n":73280,"o":51.05,"t":"2025-02-03T05:00:00Z","v":6843821,"vw":51.269991},{"c":52.04,"h":52.49,"l":51.39,"n":50174,"o":51.46,"t":"2025-02-04T05:00:00Z","v":4485738,"vw":52.067534},{"c":53.29,"h":53.565,"l":52.14,"n":55295,"o":52.4,"t":"2025-02-05T05:00:00Z","v":5742273,"vw":53.269261},{"c":53.65,"h":54.31,"l":53.47,"n":52556,"o":53.7,"t":"2025-02-06T05:00:00Z","v":4793662,"vw":53.810476},{"c":52.97,"h":53.815,"l":52.43,"n":43905,"o":53.79,"t":"2025-02-07T05:00:00Z","v":3837022,"vw":52.909411},{"c":53.05,"h":53.6,"l":52.645,"n":39590,"o":53.33,"t":"2025-02-10T05:00:00Z","v":3327871,"vw":53.054497},{"c":52.4,"h":52.99,"l":52.01,"n":42935,"o":52.89,"t":"2025-02-11T05:00:00Z","v":3452852,"vw":52.371774},{"c":52.01,"h":52.43,"l":51.59,"n":38009,"o":51.76,"t":"2025-02-12T05:00:00Z","v":3228551,"vw":52.059058},{"c":52.11,"h":52.62,"l":51.88,"n":46292,"o":52.26,"t":"2025-02-13T05:00:00Z","v":4750653,"vw":52.097702},{"c":52.54,"h":52.85,"l":51.81,"n":45168,"o":52.15,"t":"2025-02-14T05:00:00Z","v":3779923,"vw":52.533644},{"c":52.89,"h":53.0634,"l":52.43,"n":39468,"o":52.98,"t":"2025-02-18T05:00:00Z","v":3409455,"vw":52.753853},{"c":52.67,"h":53.18,"l":52.525,"n":40912,"o":52.99,"t":"2025-02-19T05:00:00Z","v":3420111,"vw":52.770053},{"c":51.87,"h":52.48,"l":51.08,"n":54101,"o":52.45,"t":"2025-02-20T05:00:00Z","v":4069445,"vw":51.587453},{"c":51.49,"h":52.38,"l":51.12,"n":42252,"o":52,"t":"2025-02-21T05:00:00Z","v":4701254,"vw":51.684484},{"c":50.78,"h":51.98,"l":50.505,"n":55652,"o":51.13,"t":"2025-02-24T05:00:00Z","v":6563923,"vw":51.010696},{"c":49.67,"h":50.77,"l":49.15,"n":65469,"o":50.67,"t":"2025-02-25T05:00:00Z","v":6289803,"vw":49.744314},{"c":50.01,"h":50.87,"l":49.77,"n":55994,"o":50.34,"t":"2025-02-26T05:00:00Z","v":4849789,"vw":50.245217},{"c":49,"h":50.58,"l":48.91,"n":49912,"o":50.15,"t":"2025-02-27T05:00:00Z","v":4378516,"vw":49.538878},{"c":50.15,"h":50.26,"l":48.32,"n":63628,"o":48.73,"t":"2025-02-28T05:00:00Z","v":8560527,"vw":49.744315},{"c":48.25,"h":50.6,"l":47.945,"n":58481,"o":50.47,"t":"2025-03-03T05:00:00Z","v":4810910,"vw":48.788088},{"c":46.49,"h":47.43,"l":45.69,"n":97174,"o":47.25,"t":"2025-03-04T05:00:00Z","v":9970616,"vw":46.493547},{"c":47.04,"h":47.36,"l":46.385,"n":59105,"o":46.87,"t":"2025-03-05T05:00:00Z","v":5721764,"vw":46.958735},{"c":45.51,"h":46.99,"l":45.405,"n":63176,"o":46.24,"t":"2025-03-06T05:00:00Z","v":5394070,"vw":45.945295},{"c":45.93,"h":45.945,"l":44.1,"n":62722,"o":45.4,"t":"2025-03-07T05:00:00Z","v":6412860,"vw":45.328357},{"c":45.01,"h":45.4,"l":44.27,"n":67830,"o":44.67,"t":"2025-03-10T04:00:00Z","v":5428156,"vw":44.882903},{"c":44.91,"h":45.71,"l":44.33,"n":81518,"o":44.81,"t":"2025-03-11T04:00:00Z","v":6771832,"vw":44.912899},{"c":45.4,"h":46.25,"l":44.875,"n":67178,"o":45.9,"t":"2025-03-12T04:00:00Z","v":6324710,"vw":45.512152},{"c":45.6,"h":45.97,"l":45.01,"n":74959,"o":45.54,"t":"2025-03-13T04:00:00Z","v":5620698,"vw":45.465124},{"c":46.75,"h":47.08,"l":45.76,"n":71619,"o":46.19,"t":"2025-03-14T04:00:00Z","v":7619274,"vw":46.726095},{"c":46.86,"h":47.29,"l":46.18,"n":74813,"o":46.73,"t":"2025-03-17T04:00:00Z","v":7214002,"vw":46.759891},{"c":47.27,"h":48.29,"l":46.49,"n":114924,"o":47.16,"t":"2025-03-18T04:00:00Z","v":11169061,"vw":47.41899},{"c":48.76,"h":49.415,"l":47.57,"n":76745,"o":47.96,"t":"2025-03-19T04:00:00Z","v":8842881,"vw":48.686319},{"c":48.67,"h":49.32,"l":47.92,"n":66461,"o":48.1,"t":"2025-03-20T04:00:00Z","v":7407960,"vw":48.800973},{"c":48.53,"h":48.63,"l":47.55,"n":57957,"o":48.26,"t":"2025-03-21T04:00:00Z","v":10771373,"vw":48.41874},{"c":49.89,"h":50.06,"l":49.3,"n":54573,"o":49.51,"t":"2025-03-24T04:00:00Z","v":5165615,"vw":49.738442},{"c":48.99,"h":49.8878,"l":48.69,"n":51720,"o":49.84,"t":"2025-03-25T04:00:00Z","v":4027660,"vw":49.102034},{"c":47.1,"h":49.25,"l":46.94,"n":68342,"o":49.14,"t":"2025-03-26T04:00:00Z","v":5601471,"vw":47.50371},{"c":46.56,"h":47.09,"l":46.3,"n":64309,"o":46.81,"t":"2025-03-27T04:00:00Z","v":5470046,"vw":46.670222},{"c":45.86,"h":46.88,"l":45.555,"n":45045,"o":46.34,"t":"2025-03-28T04:00:00Z","v":3752517,"vw":45.905672},{"c":45.78,"h":45.79,"l":44.13,"n":84054,"o":45.17,"t":"2025-03-31T04:00:00Z","v":9881630,"vw":45.16693},{"c":45.54,"h":45.925,"l":44.76,"n":62082,"o":45.5,"t":"2025-04-01T04:00:00Z","v":6700249,"vw":45.442512},{"c":46.54,"h":46.93,"l":44.5,"n":51692,"o":44.61,"t":"2025-04-02T04:00:00Z","v":4740383,"vw":46.296268},{"c":42.29,"h":44.68,"l":42.01,"n":89339,"o":44.45,"t":"2025-04-03T04:00:00Z","v":9628644,"vw":42.553723},{"c":39.07,"h":41.1,"l":38.23,"n":115945,"o":40.98,"t":"2025-04-04T04:00:00Z","v":11895492,"vw":39.224875},{"c":39.61,"h":41.5786,"l":37.31,"n":97528,"o":37.84,"t":"2025-04-07T04:00:00Z","v":9833710,"vw":39.353411},{"c":39.18,"h":41.86,"l":38.56,"n":81114,"o":40.75,"t":"2025-04-08T04:00:00Z","v":8312121,"vw":39.834727},{"c":43.26,"h":43.94,"l":38.82,"n":92926,"o":39.19,"t":"2025-04-09T04:00:00Z","v":8713269,"vw":41.925791},{"c":41.69,"h":42.575,"l":40.59,"n":82185,"o":42.08,"t":"2025-04-10T04:00:00Z","v":6723323,"vw":41.716554},{"c":41.26,"h":41.89,"l":40.58,"n":98047,"o":41.3,"t":"2025-04-11T04:00:00Z","v":11480723,"vw":41.143128},{"c":41.61,"h":42.61,"l":41.37,"n":64766,"o":42.61,"t":"2025-04-14T04:00:00Z","v":7389158,"vw":41.722276},{"c":41.78,"h":42.36,"l":41.59,"n":47328,"o":41.59,"t":"2025-04-15T04:00:00Z","v":5049237,"vw":41.889158},{"c":41.28,"h":41.9,"l":40.63,"n":45462,"o":41.08,"t":"2025-04-16T04:00:00Z","v":4506769,"vw":41.296185},{"c":41.52,"h":42.04,"l":41.3,"n":49895,"o":41.64,"t":"2025-04-17T04:00:00Z","v":4979082,"vw":41.64051},{"c":40.7,"h":41.0084,"l":40.16,"n":52894,"o":40.72,"t":"2025-04-21T04:00:00Z","v":5231372,"vw":40.516553},{"c":41.75,"h":42.09,"l":41.225,"n":52330,"o":41.29,"t":"2025-04-22T04:00:00Z","v":4803918,"vw":41.728119},{"c":42.97,"h":44.43,"l":42.735,"n":67658,"o":43.39,"t":"2025-04-23T04:00:00Z","v":6431052,"vw":43.201},{"c":43.88,"h":44.05,"l":42.77,"n":60023,"o":42.8,"t":"2025-04-24T04:00:00Z","v":6845337,"vw":43.698347},{"c":44.18,"h":44.29,"l":43.71,"n":45758,"o":43.83,"t":"2025-04-25T04:00:00Z","v":3768648,"vw":44.072729},{"c":44.1,"h":44.61,"l":43.44,"n":67440,"o":44.02,"t":"2025-04-28T04:00:00Z","v":6322343,"vw":44.008633},{"c":44.46,"h":45.32,"l":42,"n":94548,"o":43.2,"t":"2025-04-29T04:00:00Z","v":10592922,"vw":44.589363},{"c":44.38,"h":44.49,"l":43.48,"n":61996,"o":43.735,"t":"2025-04-30T04:00:00Z","v":7989518,"vw":44.210103},{"c":44.78,"h":45.29,"l":44.6,"n":54217,"o":44.67,"t":"2025-05-01T04:00:00Z","v":4844535,"vw":44.97174},{"c":45.76,"h":45.94,"l":45.06,"n":49032,"o":45.35,"t":"2025-05-02T04:00:00Z","v":4429963,"vw":45.678895},{"c":45.41,"h":45.76,"l":45.28,"n":29812,"o":45.38,"t":"2025-05-05T04:00:00Z","v":3136613,"vw":45.469263},{"c":44.76,"h":45.14,"l":44.56,"n":36355,"o":44.68,"t":"2025-05-06T04:00:00Z","v":2474801,"vw":44.852642},{"c":44.85,"h":45.035,"l":44.325,"n":39582,"o":44.92,"t":"2025-05-07T04:00:00Z","v":2929409,"vw":44.796583},{"c":45.05,"h":45.77,"l":45.01,"n":39009,"o":45.38,"t":"2025-05-08T04:00:00Z","v":3357893,"vw":45.229741},{"c":45.08,"h":45.57,"l":44.825,"n":31454,"o":45.41,"t":"2025-05-09T04:00:00Z","v":2571360,"vw":45.072203},{"c":46.97,"h":47.315,"l":46.34,"n":57072,"o":46.97,"t":"2025-05-12T04:00:00Z","v":4921014,"vw":46.823403},{"c":47.62,"h":48.145,"l":46.85,"n":62822,"o":47.1,"t":"2025-05-13T04:00:00Z","v":5427835,"vw":47.701225},{"c":47.01,"h":47.86,"l":46.77,"n":57791,"o":47.73,"t":"2025-05-14T04:00:00Z","v":4898592,"vw":47.063753},{"c":47.6,"h":47.65,"l":46.835,"n":53606,"o":46.97,"t":"2025-05-15T04:00:00Z","v":4752091,"vw":47.37192},{"c":48.22,"h":48.26,"l":47.42,"n":43383,"o":47.7,"t":"2025-05-16T04:00:00Z","v":4643771,"vw":48.023428},{"c":48.13,"h":48.17,"l":47.4,"n":42755,"o":47.4,"t":"2025-05-19T04:00:00Z","v":5601071,"vw":47.997384},{"c":47.98,"h":48.07,"l":47.5725,"n":33218,"o":47.86,"t":"2025-05-20T04:00:00Z","v":5586158,"vw":47.900362},{"c":48.18,"h":49.225,"l":47.68,"n":68341,"o":47.7,"t":"2025-05-21T04:00:00Z","v":9062916,"vw":48.417298},{"c":48.55,"h":48.91,"l":47.94,"n":58537,"o":48.17,"t":"2025-05-22T04:00:00Z","v":7648697,"vw":48.581499},{"c":48.36,"h":48.485,"l":47.67,"n":40498,"o":47.85,"t":"2025-05-23T04:00:00Z","v":4889958,"vw":48.315362},{"c":49.92,"h":49.95,"l":48.62,"n":50865,"o":49,"t":"2025-05-27T04:00:00Z","v":5720997,"vw":49.660207},{"c":49.45,"h":50.05,"l":49.22,"n":45838,"o":50,"t":"2025-05-28T04:00:00Z","v":4834237,"vw":49.519783},{"c":49.96,"h":50.185,"l":49.46,"n":58489,"o":50.09,"t":"2025-05-29T04:00:00Z","v":5307878,"vw":49.834206},{"c":49.59,"h":49.775,"l":48.88,"n":72796,"o":49.35,"t":"2025-05-30T04:00:00Z","v":12837108,"vw":49.51783},{"c":50.04,"h":50.06,"l":49.095,"n":50448,"o":49.18,"t":"2025-06-02T04:00:00Z","v":5081841,"vw":49.852141},{"c":50.78,"h":51.1,"l":50.08,"n":48143,"o":50.14,"t":"2025-06-03T04:00:00Z","v":5172613,"vw":50.717365},{"c":50.76,"h":51.47,"l":50.72,"n":44466,"o":51.1,"t":"2025-06-04T04:00:00Z","v":4505293,"vw":50.970214},{"c":50.86,"h":51.17,"l":50.51,"n":38824,"o":50.83,"t":"2025-06-05T04:00:00Z","v":3484833,"vw":50.916814},{"c":50.71,"h":51.54,"l":50.695,"n":37343,"o":51.31,"t":"2025-06-06T04:00:00Z","v":3639042,"vw":50.916414},{"c":50.89,"h":51.24,"l":50.315,"n":38038,"o":50.84,"t":"2025-06-09T04:00:00Z","v":4037536,"vw":50.963457},{"c":50.61,"h":51.18,"l":50.21,"n":34840,"o":50.99,"t":"2025-06-10T04:00:00Z","v":2811035,"vw":50.589551},{"c":50.45,"h":50.77,"l":50.255,"n":37307,"o":50.77,"t":"2025-06-11T04:00:00Z","v":2962679,"vw":50.448592},{"c":50.82,"h":50.84,"l":49.94,"n":39911,"o":50.08,"t":"2025-06-12T04:00:00Z","v":4355382,"vw":50.659961},{"c":49.6,"h":50.55,"l":49.47,"n":35522,"o":50.09,"t":"2025-06-13T04:00:00Z","v":3578535,"vw":49.972169},{"c":50.78,"h":50.815,"l":49.81,"n":41784,"o":50.14,"t":"2025-06-16T04:00:00Z","v":4299281,"vw":50.582564},{"c":50.48,"h":51.1,"l":50.35,"n":38743,"o":50.56,"t":"2025-06-17T04:00:00Z","v":2983731,"vw":50.61702},{"c":50.49,"h":50.845,"l":50.24,"n":34817,"o":50.6,"t":"2025-06-18T04:00:00Z","v":3129991,"vw":50.522039},{"c":50.42,"h":50.8,"l":49.97,"n":35999,"o":50.8,"t":"2025-06-20T04:00:00Z","v":4933573,"vw":50.413908},{"c":51.8,"h":51.845,"l":50.2622,"n":40105,"o":50.42,"t":"2025-06-23T04:00:00Z","v":4234350,"vw":51.503021},{"c":51.42,"h":52.32,"l":51.3,"n":43467,"o":52.16,"t":"2025-06-24T04:00:00Z","v":4998180,"vw":51.508353},{"c":51.39,"h":51.66,"l":51.09,"n":43317,"o":51.58,"t":"2025-06-25T04:00:00Z","v":4268428,"vw":51.378989},{"c":51.7,"h":51.85,"l":51.375,"n":38349,"o":51.6,"t":"2025-06-26T04:00:00Z","v":2828743,"vw":51.692884},{"c":51.82,"h":52.28,"l":51.52,"n":40904,"o":51.71,"t":"2025-06-27T04:00:00Z","v":5295532,"vw":51.854687},{"c":52.59,"h":52.86,"l":51.99,"n":49588,"o":51.99,"t":"2025-06-30T04:00:00Z","v":5414449,"vw":52.597804},{"c":52.59,"h":52.715,"l":51.99,"n":54581,"o":52.44,"t":"2025-07-01T04:00:00Z","v":5817611,"vw":52.522081},{"c":52.72,"h":52.75,"l":52.13,"n":36894,"o":52.55,"t":"2025-07-02T04:00:00Z","v":3142086,"vw":52.570812},{"c":53.04,"h":53.275,"l":52.83,"n":23502,"o":53,"t":"2025-07-03T04:00:00Z","v":2066077,"vw":53.077912},{"c":52.38,"h":53.205,"l":52.31,"n":35362,"o":52.94,"t":"2025-07-07T04:00:00Z","v":3233689,"vw":52.555719},{"c":52.73,"h":53.13,"l":52.49,"n":35016,"o":53.03,"t":"2025-07-08T04:00:00Z","v":4314382,"vw":52.748703},{"c":52.57,"h":53.16,"l":52.325,"n":34439,"o":53.16,"t":"2025-07-09T04:00:00Z","v":3088210,"vw":52.616263},{"c":52.26,"h":52.7,"l":51.985,"n":43069,"o":52.67,"t":"2025-07-10T04:00:00Z","v":4345097,"vw":52.353772},{"c":51.6,"h":52.11,"l":51.47,"n":44225,"o":52,"t":"2025-07-11T04:00:00Z","v":4098495,"vw":51.66318},{"c":53.12,"h":54,"l":51.32,"n":55694,"o":51.54,"t":"2025-07-14T04:00:00Z","v":4899255,"vw":52.887471},{"c":52.52,"h":53.63,"l":52.485,"n":41418,"o":53.61,"t":"2025-07-15T04:00:00Z","v":3781034,"vw":52.688359},{"c":52.97,"h":53.015,"l":52.19,"n":35925,"o":52.7,"t":"2025-07-16T04:00:00Z","v":3343803,"vw":52.790402},{"c":54.2,"h":54.32,"l":53.18,"n":42389,"o":53.19,"t":"2025-07-17T04:00:00Z","v":3898439,"vw":54.021946},{"c":54.01,"h":54.44,"l":53.78,"n":30327,"o":54.29,"t":"2025-07-18T04:00:00Z","v":2502233,"vw":54.045064},{"c":53.9,"h":54.42,"l":53.68,"n":38394,"o":54,"t":"2025-07-21T04:00:00Z","v":2993864,"vw":54.058729},{"c":54.02,"h":54.13,"l":53.29,"n":38329,"o":53.77,"t":"2025-07-22T04:00:00Z","v":3865523,"vw":53.920882},{"c":55.8,"h":56.25,"l":54.365,"n":84128,"o":54.4,"t":"2025-07-23T04:00:00Z","v":8215936,"vw":55.861186},{"c":55.72,"h":56.07,"l":55.5,"n":54755,"o":55.65,"t":"2025-07-24T04:00:00Z","v":5254729,"vw":55.805272},{"c":55.36,"h":56,"l":54.89,"n":56010,"o":56,"t":"2025-07-25T04:00:00Z","v":4718019,"vw":55.443978},{"c":55.41,"h":55.5699,"l":54.92,"n":65611,"o":55.55,"t":"2025-07-28T04:00:00Z","v":5979218,"vw":55.317137},{"c":61.98,"h":62.98,"l":57.93,"n":163627,"o":58.87,"t":"2025-07-29T04:00:00Z","v":17713548,"vw":61.621303},{"c":62.61,"h":63.2,"l":61.7,"n":88625,"o":61.8,"t":"2025-07-30T04:00:00Z","v":7927982,"vw":62.451664},{"c":63.24,"h":63.91,"l":62.3601,"n":76705,"o":63.08,"t":"2025-07-31T04:00:00Z","v":7360134,"vw":63.248053},{"c":62.05,"h":62.43,"l":61.44,"n":69163,"o":62,"t":"2025-08-01T04:00:00Z","v":5845644,"vw":61.998969},{"c":63.49,"h":63.54,"l":62.65,"n":58140,"o":62.98,"t":"2025-08-04T04:00:00Z","v":5088394,"vw":63.328359},{"c":63.17,"h":64.41,"l":63.0725,"n":55670,"o":63.76,"t":"2025-08-05T04:00:00Z","v":5389768,"vw":63.439701},{"c":63.98,"h":64.19,"l":63.145,"n":54736,"o":63.9,"t":"2025-08-06T04:00:00Z","v":5825223,"vw":63.918071},{"c":64.76,"h":66.5,"l":64.22,"n":108287,"o":66.49,"t":"2025-08-07T04:00:00Z","v":9632821,"vw":64.991007},{"c":65.77,"h":66.01,"l":64.76,"n":52659,"o":64.98,"t":"2025-08-08T04:00:00Z","v":4374691,"vw":65.637777},{"c":64.98,"h":65.87,"l":64.82,"n":59553,"o":65.87,"t":"2025-08-11T04:00:00Z","v":5694880,"vw":65.165006},{"c":65.75,"h":66.09,"l":65.25,"n":54155,"o":65.3,"t":"2025-08-12T04:00:00Z","v":5193898,"vw":65.662621},{"c":65.74,"h":66.26,"l":64.95,"n":55020,"o":66.02,"t":"2025-08-13T04:00:00Z","v":4295349,"vw":65.637386},{"c":65.76,"h":66.055,"l":64.8809,"n":48161,"o":65.315,"t":"2025-08-14T04:00:00Z","v":3608881,"vw":65.722373},{"c":65.44,"h":65.92,"l":64.82,"n":37869,"o":65.92,"t":"2025-08-15T04:00:00Z","v":3054880,"vw":65.370176},{"c":65.52,"h":65.95,"l":65.15,"n":42268,"o":65.23,"t":"2025-08-18T04:00:00Z","v":3084849,"vw":65.560256},{"c":64.52,"h":65.37,"l":64.235,"n":51754,"o":65.16,"t":"2025-08-19T04:00:00Z","v":5814734,"vw":64.690603},{"c":64.6,"h":64.67,"l":63.37,"n":68328,"o":64.11,"t":"2025-08-20T04:00:00Z","v":5299634,"vw":64.227791},{"c":64.89,"h":65.115,"l":64.335,"n":46201,"o":64.51,"t":"2025-08-21T04:00:00Z","v":3574275,"vw":64.874646},{"c":65.77,"h":66.1499,"l":65.09,"n":43169,"o":65.22,"t":"2025-08-22T04:00:00Z","v":3436536,"vw":65.770049},{"c":66.78,"h":67.32,"l":65.75,"n":68198,"o":65.75,"t":"2025-08-25T04:00:00Z","v":5824116,"vw":66.864622},{"c":67.4,"h":67.68,"l":66.725,"n":48618,"o":66.74,"t":"2025-08-26T04:00:00Z","v":5420990,"vw":67.396353},{"c":67.25,"h":67.765,"l":67.09,"n":50549,"o":67.37,"t":"2025-08-27T04:00:00Z","v":4234105,"vw":67.38159},{"c":68.93,"h":69.2901,"l":67.32,"n":79039,"o":67.39,"t":"2025-08-28T04:00:00Z","v":7266908,"vw":68.806642},{"c":67.03,"h":68.67,"l":66.74,"n":67471,"o":68.36,"t":"2025-08-29T04:00:00Z","v":6189702,"vw":67.292203},{"c":68.47,"h":68.58,"l":66.14,"n":99109,"o":67,"t":"2025-09-02T04:00:00Z","v":9109084,"vw":68.072143},{"c":69.34,"h":69.79,"l":66.4,"n":135856,"o":68.7,"t":"2025-09-03T04:00:00Z","v":13308912,"vw":68.683355},{"c":69.72,"h":70.64,"l":69.39,"n":93396,"o":69.59,"t":"2025-09-04T04:00:00Z","v":7104888,"vw":69.907204},{"c":71.19,"h":71.4,"l":70.06,"n":99636,"o":70.275,"t":"2025-09-05T04:00:00Z","v":9077761,"vw":70.740031},{"c":72.15,"h":72.54,"l":71.44,"n":88162,"o":71.49,"t":"2025-09-08T04:00:00Z","v":13643510,"vw":71.970681},{"c":72.39,"h":72.935,"l":71.75,"n":89140,"o":72,"t":"2025-09-09T04:00:00Z","v":10646825,"vw":72.504394},{"c":74.93,"h":75.05,"l":72.72,"n":126622,"o":73.17,"t":"2025-09-10T04:00:00Z","v":16600753,"vw":74.432593},{"c":75.47,"h":77.08,"l":74.6,"n":130229,"o":75.18,"t":"2025-09-11T04:00:00Z","v":13967183,"vw":76.28134},{"c":77.04,"h":77.87,"l":75.77,"n":140279,"o":76.91,"t":"2025-09-12T04:00:00Z","v":14826119,"vw":76.776072},{"c":77.98,"h":78.325,"l":76.78,"n":98821,"o":77.75,"t":"2025-09-15T04:00:00Z","v":8835050,"vw":77.767505},{"c":78.7,"h":78.805,"l":77.3171,"n":113767,"o":78.28,"t":"2025-09-16T04:00:00Z","v":12936731,"vw":78.199896},{"c":76.88,"h":78.68,"l":76.15,"n":118939,"o":78.42,"t":"2025-09-17T04:00:00Z","v":10590687,"vw":77.179918},{"c":79.62,"h":79.65,"l":77.19,"n":119125,"o":77.45,"t":"2025-09-18T04:00:00Z","v":10372486,"vw":79.21541},{"c":79.56,"h":79.98,"l":78.57,"n":88518,"o":79.62,"t":"2025-09-19T04:00:00Z","v":10764954,"vw":79.47928},{"c":79.16,"h":79.8399,"l":78.1,"n":97186,"o":79.4,"t":"2025-09-22T04:00:00Z","v":7314157,"vw":78.856427},{"c":81,"h":81.02,"l":79.02,"n":101415,"o":79.2,"t":"2025-09-23T04:00:00Z","v":8654169,"vw":80.296301},{"c":79.91,"h":81.585,"l":79.06,"n":89099,"o":81.29,"t":"2025-09-24T04:00:00Z","v":8648928,"vw":80.036134},{"c":79.13,"h":79.47,"l":77.05,"n":100317,"o":78.08,"t":"2025-09-25T04:00:00Z","v":8518744,"vw":78.806822},{"c":79.35,"h":79.4799,"l":78.69,"n":61574,"o":79.15,"t":"2025-09-26T04:00:00Z","v":4483983,"vw":79.166955},{"c":80.26,"h":80.73,"l":79.6,"n":69311,"o":79.9,"t":"2025-09-29T04:00:00Z","v":8204641,"vw":80.21835},{"c":82.03,"h":82.21,"l":80.19,"n":74320,"o":80.26,"t":"2025-09-30T04:00:00Z","v":6300274,"vw":81.552656},{"c":83.12,"h":83.75,"l":80.8824,"n":97259,"o":81.46,"t":"2025-10-01T04:00:00Z","v":9010012,"vw":83.089391},{"c":82.52,"h":84.35,"l":81.91,"n":90508,"o":83.8,"t":"2025-10-02T04:00:00Z","v":7207059,"vw":82.714818},{"c":83.56,"h":84.18,"l":82.6109,"n":82990,"o":83.03,"t":"2025-10-03T04:00:00Z","v":7739175,"vw":83.633703},{"c":85.34,"h":86.095,"l":83.81,"n":99548,"o":84.11,"t":"2025-10-06T04:00:00Z","v":8678038,"vw":85.172265},{"c":85.06,"h":86.23,"l":83.81,"n":77722,"o":85.47,"t":"2025-10-07T04:00:00Z","v":6732986,"vw":85.002494},{"c":87.07,"h":87.07,"l":84.76,"n":69882,"o":85.27,"t":"2025-10-08T04:00:00Z","v":6088091,"vw":86.275579},{"c":87.19,"h":87.75,"l":86.1301,"n":59813,"o":87.15,"t":"2025-10-09T04:00:00Z","v":4536585,"vw":86.835607},{"c":82.98,"h":87.78,"l":82.96,"n":97499,"o":87.39,"t":"2025-10-10T04:00:00Z","v":7898543,"vw":84.593687},{"c":85.5,"h":86.63,"l":84.8,"n":71022,"o":85.11,"t":"2025-10-13T04:00:00Z","v":4957772,"vw":85.776915},{"c":84.61,"h":85.91,"l":83.61,"n":71591,"o":84.28,"t":"2025-10-14T04:00:00Z","v":5195001,"vw":84.986718},{"c":86.62,"h":87.43,"l":85.465,"n":69396,"o":86.06,"t":"2025-10-15T04:00:00Z","v":6427627,"vw":86.514887},{"c":86.72,"h":87.41,"l":85.34,"n":78180,"o":86.87,"t":"2025-10-16T04:00:00Z","v":6501302,"vw":86.761539},{"c":84.49,"h":86.54,"l":83.6901,"n":80434,"o":86.25,"t":"2025-10-17T04:00:00Z","v":5940460,"vw":84.667386},{"c":85.28,"h":86.025,"l":84.83,"n":68491,"o":85.23,"t":"2025-10-20T04:00:00Z","v":4859744,"vw":85.291476},{"c":86.05,"h":86.45,"l":84.59,"n":77108,"o":85.6,"t":"2025-10-21T04:00:00Z","v":4992259,"vw":85.839751},{"c":84.14,"h":87.34,"l":83.08,"n":109347,"o":86.07,"t":"2025-10-22T04:00:00Z","v":8440434,"vw":84.475632},{"c":85.84,"h":86.38,"l":83.92,"n":60967,"o":84,"t":"2025-10-23T04:00:00Z","v":5404581,"vw":85.637444},{"c":87.41,"h":87.76,"l":86.44,"n":88029,"o":87,"t":"2025-10-24T04:00:00Z","v":7284530,"vw":87.327255},{"c":89.37,"h":89.77,"l":88.15,"n":135048,"o":88.63,"t":"2025-10-27T04:00:00Z","v":11801933,"vw":89.14614},{"c":86.43,"h":87.25,"l":83.11,"n":184290,"o":84.31,"t":"2025-10-28T04:00:00Z","v":14455089,"vw":85.875118},{"c":90.29,"h":91.925,"l":86.5,"n":168146,"o":87.35,"t":"2025-10-29T04:00:00Z","v":13122978,"vw":90.385687},{"c":90.28,"h":91.79,"l":88.5,"n":73363,"o":88.81,"t":"2025-10-30T04:00:00Z","v":5411430,"vw":90.628228},{"c":89.08,"h":92.57,"l":87.91,"n":105031,"o":91.25,"t":"2025-10-31T04:00:00Z","v":7547623,"vw":89.53677},{"c":87.5,"h":89.89,"l":87.191,"n":75534,"o":89.66,"t":"2025-11-03T05:00:00Z","v":4938599,"vw":87.947974},{"c":85.21,"h":86.08,"l":84.72,"n":81561,"o":85.5,"t":"2025-11-04T05:00:00Z","v":5601891,"vw":85.378338},{"c":87.1,"h":88.12,"l":85.5,"n":63305,"o":85.54,"t":"2025-11-05T05:00:00Z","v":5915264,"vw":87.37224},{"c":87.86,"h":88.615,"l":86.34,"n":79175,"o":87.25,"t":"2025-11-06T05:00:00Z","v":6659900,"vw":87.718276},{"c":85.48,"h":86.44,"l":83.33,"n":102221,"o":85.9,"t":"2025-11-07T05:00:00Z","v":7430009,"vw":84.628185},{"c":88.56,"h":88.82,"l":86.8,"n":84988,"o":87.85,"t":"2025-11-10T05:00:00Z","v":6733849,"vw":88.166835},{"c":87.93,"h":88.47,"l":86.95,"n":67242,"o":87.61,"t":"2025-11-11T05:00:00Z","v":4083927,"vw":87.740602},{"c":89.01,"h":90.615,"l":88.39,"n":89849,"o":88.9,"t":"2025-11-12T05:00:00Z","v":6927767,"vw":89.392565},{"c":82.36,"h":88.73,"l":81.33,"n":153942,"o":88.4,"t":"2025-11-13T05:00:00Z","v":11373713,"vw":83.27287},{"c":82.06,"h":83.9199,"l":79.57,"n":122617,"o":80.65,"t":"2025-11-14T05:00:00Z","v":9792209,"vw":82.396418},{"c":81.06,"h":82.8,"l":80.22,"n":100381,"o":81.61,"t":"2025-11-17T05:00:00Z","v":7248013,"vw":81.359637},{"c":80.12,"h":81.07,"l":78.87,"n":82002,"o":80.46,"t":"2025-11-18T05:00:00Z","v":6889693,"vw":79.9932},{"c":81.69,"h":82.83,"l":80.01,"n":70702,"o":80.25,"t":"2025-11-19T05:00:00Z","v":5412614,"vw":81.740328},{"c":78.03,"h":84.59,"l":77.485,"n":111734,"o":84.25,"t":"2025-11-20T05:00:00Z","v":8332229,"vw":79.776566},{"c":79.46,"h":80.06,"l":77.39,"n":91563,"o":78.56,"t":"2025-11-21T05:00:00Z","v":7037507,"vw":79.058338},{"c":82.6,"h":82.75,"l":80.02,"n":77920,"o":80.05,"t":"2025-11-24T05:00:00Z","v":12117378,"vw":82.287608},{"c":82.95,"h":83.34,"l":80.2712,"n":62156,"o":82.38,"t":"2025-11-25T05:00:00Z","v":4467525,"vw":82.381379},{"c":83.6,"h":84.35,"l":82.82,"n":48603,"o":83.62,"t":"2025-11-26T05:00:00Z","v":3515851,"vw":83.671187},{"c":84.2,"h":84.34,"l":83.5301,"n":30115,"o":83.96,"t":"2025-11-28T05:00:00Z","v":1847543,"vw":84.070992},{"c":82.9,"h":83.49,"l":82.55,"n":53996,"o":83.35,"t":"2025-12-01T05:00:00Z","v":3601265,"vw":83.052407},{"c":83.71,"h":85.4498,"l":83.22,"n":55329,"o":84.02,"t":"2025-12-02T05:00:00Z","v":4654753,"vw":83.871371},{"c":83.55,"h":84.055,"l":81.67,"n":73292,"o":83.12,"t":"2025-12-03T05:00:00Z","v":4686188,"vw":83.395979},{"c":85.45,"h":87.29,"l":83.14,"n":88821,"o":83.14,"t":"2025-12-04T05:00:00Z","v":8201900,"vw":85.916583},{"c":85.97,"h":86.7,"l":84.93,"n":56004,"o":85.49,"t":"2025-12-05T05:00:00Z","v":5341123,"vw":85.801388},{"c":88.27,"h":89.77,"l":86.62,"n":87447,"o":87.18,"t":"2025-12-08T05:00:00Z","v":6331866,"vw":88.462004},{"c":91.11,"h":91.36,"l":87.76,"n":93597,"o":87.76,"t":"2025-12-09T05:00:00Z","v":7681619,"vw":90.420989},{"c":94.2,"h":95.19,"l":90.1601,"n":116554,"o":90.97,"t":"2025-12-10T05:00:00Z","v":11260852,"vw":93.227867},{"c":95.97,"h":96.64,"l":92,"n":111202,"o":93.66,"t":"2025-12-11T05:00:00Z","v":8895177,"vw":95.27078},{"c":88.32,"h":95.955,"l":87.91,"n":114638,"o":95.45,"t":"2025-12-12T05:00:00Z","v":9693447,"vw":89.590355},{"c":88.11,"h":91.06,"l":87.95,"n":81571,"o":89.22,"t":"2025-12-15T05:00:00Z","v":6265758,"vw":88.703298},{"c":86.29,"h":87.7,"l":85.57,"n":64188,"o":87.52,"t":"2025-12-16T05:00:00Z","v":4836122,"vw":86.397591},{"c":85.42,"h":88.905,"l":84.8201,"n":84193,"o":87.44,"t":"2025-12-17T05:00:00Z","v":6778931,"vw":85.941054},{"c":86.88,"h":88.55,"l":86.14,"n":60531,"o":87.4,"t":"2025-12-18T05:00:00Z","v":5951629,"vw":87.144743},{"c":87.86,"h":89.13,"l":87.08,"n":80321,"o":87.08,"t":"2025-12-19T05:00:00Z","v":14214802,"vw":87.945572},{"c":88.4,"h":89.98,"l":87.73,"n":58661,"o":89.8,"t":"2025-12-22T05:00:00Z","v":4301270,"vw":88.555021},{"c":89.34,"h":89.74,"l":87.8399,"n":48783,"o":88.08,"t":"2025-12-23T05:00:00Z","v":3397491,"vw":89.080405},{"c":89.66,"h":89.97,"l":89.09,"n":27477,"o":89.47,"t":"2025-12-24T05:00:00Z","v":1666586,"vw":89.657494},{"c":89.57,"h":90.136,"l":89.175,"n":36851,"o":89.95,"t":"2025-12-26T05:00:00Z","v":2203586,"vw":89.549557},{"c":89,"h":89.78,"l":88.29,"n":40402,"o":88.79,"t":"2025-12-29T05:00:00Z","v":2580840,"vw":89.012764},{"c":88.86,"h":89.31,"l":88.45,"n":34697,"o":89.29,"t":"2025-12-30T05:00:00Z","v":2043936,"vw":88.892861},{"c":87.56,"h":89.1599,"l":87.52,"n":41301,"o":89.155,"t":"2025-12-31T05:00:00Z","v":3333971,"vw":87.936557},{"c":90.67,"h":90.72,"l":88.14,"n":64918,"o":88.91,"t":"2026-01-02T05:00:00Z","v":4586987,"vw":89.792767},{"c":88.69,"h":93.58,"l":86.665,"n":105431,"o":92.04,"t":"2026-01-05T05:00:00Z","v":9760372,"vw":88.60295},{"c":89.25,"h":89.5,"l":84.325,"n":82952,"o":88.18,"t":"2026-01-06T05:00:00Z","v":6351538,"vw":88.123001},{"c":87.99,"h":88.95,"l":86.62,"n":60672,"o":88.7,"t":"2026-01-07T05:00:00Z","v":4070328,"vw":87.849894},{"c":85.33,"h":87.69,"l":83.95,"n":78159,"o":87.69,"t":"2026-01-08T05:00:00Z","v":5137691,"vw":85.056293},{"c":85.23,"h":86.645,"l":85.02,"n":78892,"o":85.33,"t":"2026-01-09T05:00:00Z","v":6113283,"vw":85.656204},{"c":87.88,"h":87.88,"l":84.45,"n":67701,"o":84.8,"t":"2026-01-12T05:00:00Z","v":5583884,"vw":87.292057},{"c":89.88,"h":90.93,"l":88,"n":70052,"o":88,"t":"2026-01-13T05:00:00Z","v":4272327,"vw":89.925976},{"c":90.21,"h":90.7999,"l":88.4101,"n":73135,"o":89.97,"t":"2026-01-14T05:00:00Z","v":4446024,"vw":89.72358},{"c":93.49,"h":94.98,"l":91.8,"n":80841,"o":92,"t":"2026-01-15T05:00:00Z","v":5501335,"vw":93.652764},{"c":94.2,"h":94.61,"l":92.13,"n":81993,"o":93.84,"t":"2026-01-16T05:00:00Z","v":7146569,"vw":93.879475},{"c":92.57,"h":93.48,"l":91.27,"n":70228,"o":91.39,"t":"2026-01-20T05:00:00Z","v":4574643,"vw":92.483507},{"c":93.52,"h":94.455,"l":91.5547,"n":61692,"o":93.13,"t":"2026-01-21T05:00:00Z","v":3860999,"vw":93.212337},{"c":94.28,"h":95.6496,"l":92.635,"n":80115,"o":95,"t":"2026-01-22T05:00:00Z","v":5764137,"vw":94.146159},{"c":93.3,"h":93.89,"l":91.01,"n":69028,"o":93.21,"t":"2026-01-23T05:00:00Z","v":4246805,"vw":93.100537},{"c":94.95,"h":95.55,"l":92.3,"n":80223,"o":93.12,"t":"2026-01-26T05:00:00Z","v":5586167,"vw":94.912162},{"c":109.74,"h":113.99,"l":100.97,"n":303186,"o":102.07,"t":"2026-01-27T05:00:00Z","v":25446523,"vw":109.147653},{"c":104.28,"h":112.9,"l":103.77,"n":286088,"o":107.89,"t":"2026-01-28T05:00:00Z","v":18534418,"vw":106.754049},{"c":103,"h":105.48,"l":99.5,"n":162174,"o":104.98,"t":"2026-01-29T05:00:00Z","v":11681791,"vw":102.464772},{"c":103.25,"h":107.64,"l":101.86,"n":167341,"o":103.61,"t":"2026-01-30T05:00:00Z","v":13378658,"vw":105.098186},{"c":110.36,"h":110.86,"l":103.05,"n":164873,"o":103.25,"t":"2026-02-02T05:00:00Z","v":11926271,"vw":109.207046},{"c":112.79,"h":117.3,"l":109.6,"n":171870,"o":117.3,"t":"2026-02-03T05:00:00Z","v":11596887,"vw":112.887036},{"c":109.69,"h":116.3,"l":107.8,"n":175294,"o":113.57,"t":"2026-02-04T05:00:00Z","v":12468260,"vw":110.572434},{"c":112.79,"h":113.44,"l":105.65,"n":140596,"o":107.55,"t":"2026-02-05T05:00:00Z","v":9929662,"vw":111.629316},{"c":122.16,"h":122.555,"l":113.33,"n":171077,"o":114.9,"t":"2026-02-06T05:00:00Z","v":12151233,"vw":119.435082},{"c":131.39,"h":132.32,"l":123.8,"n":219591,"o":124,"t":"2026-02-09T05:00:00Z","v":15696647,"vw":129.29503},{"c":128.1,"h":132.5,"l":127.79,"n":177166,"o":129.01,"t":"2026-02-10T05:00:00Z","v":12712184,"vw":129.600639},{"c":132.9,"h":134.39,"l":126.83,"n":137973,"o":131.35,"t":"2026-02-11T05:00:00Z","v":10030537,"vw":131.555163},{"c":131.5,"h":136.825,"l":131.4,"n":169808,"o":133.31,"t":"2026-02-12T05:00:00Z","v":12282813,"vw":133.581285},{"c":133.46,"h":133.605,"l":124.8,"n":133607,"o":130.41,"t":"2026-02-13T05:00:00Z","v":10952727,"vw":130.554787},{"c":130.52,"h":133.78,"l":128.4101,"n":122183,"o":131.87,"t":"2026-02-17T05:00:00Z","v":12102588,"vw":131.40068},{"c":132.01,"h":135.91,"l":131.31,"n":104296,"o":131.53,"t":"2026-02-18T05:00:00Z","v":8257480,"vw":133.435687},{"c":129.99,"h":134,"l":128.88,"n":101607,"o":132,"t":"2026-02-19T05:00:00Z","v":9169365,"vw":130.385895},{"c":139.51,"h":140.27,"l":129.79,"n":144975,"o":129.94,"t":"2026-02-20T05:00:00Z","v":10971190,"vw":138.1235},{"c":145.25,"h":148.7,"l":141.01,"n":239574,"o":142.1,"t":"2026-02-23T05:00:00Z","v":18562305,"vw":145.304633},{"c":151.59,"h":152.91,"l":145.75,"n":189512,"o":148,"t":"2026-02-24T05:00:00Z","v":15044692,"vw":150.403248},{"c":160.43,"h":162.0999,"l":152.65,"n":226436,"o":153.88,"t":"2026-02-25T05:00:00Z","v":17980957,"vw":158.991708},{"c":150.3,"h":158.88,"l":148.4,"n":250986,"o":158.36,"t":"2026-02-26T05:00:00Z","v":17599296,"vw":152.490621},{"c":150.38,"h":154.5,"l":146.61,"n":161056,"o":148.99,"t":"2026-02-27T05:00:00Z","v":14558214,"vw":150.173048},{"c":157.86,"h":160.45,"l":152.765,"n":209796,"o":153.45,"t":"2026-03-02T05:00:00Z","v":15341947,"vw":157.126927},{"c":147.57,"h":152,"l":141.395,"n":204894,"o":151.75,"t":"2026-03-03T05:00:00Z","v":14820381,"vw":147.519759},{"c":144.84,"h":153.44,"l":143.34,"n":175009,"o":151,"t":"2026-03-04T05:00:00Z","v":12686780,"vw":146.89},{"c":134.74,"h":143.35,"l":131.71,"n":233470,"o":136.16,"t":"2026-03-05T05:00:00Z","v":18289364,"vw":136.33901},{"c":123.29,"h":132.08,"l":122.38,"n":245743,"o":129.44,"t":"2026-03-06T05:00:00Z","v":19125418,"vw":126.472518},{"c":129.05,"h":129.6136,"l":120.01,"n":199662,"o":121,"t":"2026-03-09T04:00:00Z","v":15930413,"vw":126.070357},{"c":136.22,"h":139.63,"l":131.29,"n":223724,"o":132.015,"t":"2026-03-10T04:00:00Z","v":16873320,"vw":136.574956},{"c":131.76,"h":135.33,"l":129.2,"n":163953,"o":133.67,"t":"2026-03-11T04:00:00Z","v":13336930,"vw":132.308334},{"c":129.77,"h":131.78,"l":126.9,"n":126141,"o":130.2,"t":"2026-03-12T04:00:00Z","v":8026435,"vw":129.583134},{"c":129.12,"h":133.24,"l":128.45,"n":99344,"o":131.205,"t":"2026-03-13T04:00:00Z","v":6675360,"vw":130.306992},{"c":132.05,"h":135.28,"l":131.42,"n":124712,"o":133.94,"t":"2026-03-16T04:00:00Z","v":9245473,"vw":133.172015},{"c":129.89,"h":131.65,"l":124.6,"n":144540,"o":128.36,"t":"2026-03-17T04:00:00Z","v":10253563,"vw":128.943027},{"c":129.86,"h":135.28,"l":129.48,"n":126843,"o":132.01,"t":"2026-03-18T04:00:00Z","v":10627735,"vw":131.403607},{"c":133.08,"h":134.2499,"l":123.9,"n":120519,"o":125.96,"t":"2026-03-19T04:00:00Z","v":11162114,"vw":130.971882},{"c":124.58,"h":134.78,"l":124.41,"n":159708,"o":132.36,"t":"2026-03-20T04:00:00Z","v":22236541,"vw":126.330727},{"c":130.97,"h":135.255,"l":127.09,"n":158927,"o":128.07,"t":"2026-03-23T04:00:00Z","v":13444741,"vw":131.72671},{"c":142.01,"h":145.5,"l":130.26,"n":255528,"o":131.6799,"t":"2026-03-24T04:00:00Z","v":21060384,"vw":141.166677},{"c":146.35,"h":150.25,"l":143.35,"n":195136,"o":144.81,"t":"2026-03-25T04:00:00Z","v":13330752,"vw":147.244897},{"c":135.32,"h":143,"l":134.5,"n":152995,"o":142.4,"t":"2026-03-26T04:00:00Z","v":11266602,"vw":137.488013},{"c":136.81,"h":140.1,"l":134.04,"n":113712,"o":135.41,"t":"2026-03-27T04:00:00Z","v":8491637,"vw":136.436514},{"c":128.55,"h":141.89,"l":126.68,"n":165509,"o":140.79,"t":"2026-03-30T04:00:00Z","v":14307121,"vw":130.109749},{"c":135.97,"h":135.99,"l":128.4,"n":135512,"o":131.4,"t":"2026-03-31T04:00:00Z","v":10790134,"vw":133.616484},{"c":142.38,"h":144.7,"l":137.9,"n":164319,"o":138,"t":"2026-04-01T04:00:00Z","v":12316821,"vw":142.755703},{"c":147.92,"h":148.18,"l":136.345,"n":137423,"o":136.39,"t":"2026-04-02T04:00:00Z","v":11566322,"vw":145.511602},{"c":146.5,"h":149.3999,"l":141.7172,"n":142784,"o":147.41,"t":"2026-04-06T04:00:00Z","v":11945904,"vw":145.437765},{"c":148.52,"h":148.9,"l":141.49,"n":106768,"o":142.48,"t":"2026-04-07T04:00:00Z","v":7793343,"vw":146.475377},{"c":165.1,"h":165.24,"l":156.02,"n":190171,"o":156.95,"t":"2026-04-08T04:00:00Z","v":15267744,"vw":161.508841},{"c":169.8,"h":172.22,"l":166.6,"n":149436,"o":167.88,"t":"2026-04-09T04:00:00Z","v":11964420,"vw":169.931872},{"c":171.24,"h":176.75,"l":167.97,"n":142884,"o":172.61,"t":"2026-04-10T04:00:00Z","v":9910747,"vw":171.795799},{"c":175.17,"h":175.61,"l":169.65,"n":109296,"o":169.65,"t":"2026-04-13T04:00:00Z","v":7212742,"vw":173.410184},{"c":172.82,"h":174.71,"l":165.82,"n":137636,"o":173.65,"t":"2026-04-14T04:00:00Z","v":9217829,"vw":170.741882},{"c":168.27,"h":173.7699,"l":164.02,"n":139036,"o":171.62,"t":"2026-04-15T04:00:00Z","v":8876328,"vw":167.426858},{"c":166.08,"h":166.8499,"l":158.5,"n":176722,"o":163.38,"t":"2026-04-16T04:00:00Z","v":13152517,"vw":163.653673},{"c":164.38,"h":170.1,"l":163.25,"n":142026,"o":168.2,"t":"2026-04-17T04:00:00Z","v":10352797,"vw":165.349167},{"c":165.38,"h":168.59,"l":162.51,"n":120380,"o":166.08,"t":"2026-04-20T04:00:00Z","v":8573805,"vw":165.438254},{"c":165.45,"h":170.27,"l":163.81,"n":112608,"o":166.46,"t":"2026-04-21T04:00:00Z","v":6945114,"vw":166.737802},{"c":168.76,"h":172.95,"l":163.07,"n":117232,"o":168,"t":"2026-04-22T04:00:00Z","v":7054043,"vw":167.894961},{"c":169.5,"h":172.54,"l":166.5101,"n":95374,"o":168.3,"t":"2026-04-23T04:00:00Z","v":5487151,"vw":170.033611},{"c":175.89,"h":179.08,"l":170.34,"n":155890,"o":171.81,"t":"2026-04-24T04:00:00Z","v":10222095,"vw":175.731018},{"c":168.01,"h":177,"l":165.5201,"n":186583,"o":176.3,"t":"2026-04-27T04:00:00Z","v":11763040,"vw":169.417772},{"c":153.05,"h":162,"l":149.75,"n":318730,"o":151.09,"t":"2026-04-28T04:00:00Z","v":20396954,"vw":155.005102},{"c":151.9,"h":155.53,"l":148.17,"n":201853,"o":155.53,"t":"2026-04-29T04:00:00Z","v":13748571,"vw":150.741144},{"c":164.24,"h":165,"l":149.14,"n":181358,"o":155.82,"t":"2026-04-30T04:00:00Z","v":12879218,"vw":159.846783},{"c":158.26,"h":163.97,"l":157.695,"n":124873,"o":162.02,"t":"2026-05-01T04:00:00Z","v":7183372,"vw":159.856571},{"c":159.96,"h":163.675,"l":158.31,"n":120859,"o":163.16,"t":"2026-05-04T04:00:00Z","v":8510786,"vw":160.311354},{"c":162.1,"h":170.2,"l":160.3213,"n":173286,"o":164.43,"t":"2026-05-05T04:00:00Z","v":12390039,"vw":164.394809},{"c":181.57,"h":195.81,"l":175.31,"n":449850,"o":189.38,"t":"2026-05-06T04:00:00Z","v":32988652,"vw":183.324091},{"c":182.4,"h":187.21,"l":178,"n":286631,"o":186.82,"t":"2026-05-07T04:00:00Z","v":20248832,"vw":181.989171},{"c":186.94,"h":198.25,"l":184.98,"n":307461,"o":187.21,"t":"2026-05-08T04:00:00Z","v":20596400,"vw":190.655061},{"c":207.39,"h":208.92,"l":191.66,"n":334143,"o":194,"t":"2026-05-11T04:00:00Z","v":22408522,"vw":203.035573},{"c":198.24,"h":205.32,"l":188.29,"n":354549,"o":204.34,"t":"2026-05-12T04:00:00Z","v":23130921,"vw":196.032071},{"c":206.51,"h":211.79,"l":196.084,"n":236225,"o":207.84,"t":"2026-05-13T04:00:00Z","v":15456638,"vw":204.24532},{"c":208.28,"h":210.5,"l":200.35,"n":176854,"o":203.37,"t":"2026-05-14T04:00:00Z","v":10953771,"vw":207.011858},{"c":191.81,"h":200.79,"l":191.81,"n":264886,"o":198.11,"t":"2026-05-15T04:00:00Z","v":17228528,"vw":195.254112},{"c":178.55,"h":193.655,"l":174.21,"n":269116,"o":193.24,"t":"2026-05-18T04:00:00Z","v":16938804,"vw":180.207017},{"c":175.83,"h":180.5,"l":169.8,"n":196665,"o":173.83,"t":"2026-05-19T04:00:00Z","v":11513401,"vw":174.672267},{"c":180.69,"h":184.23,"l":178.23,"n":179244,"o":180.69,"t":"2026-05-20T04:00:00Z","v":13842980,"vw":180.894963},{"c":191.89,"h":193.75,"l":179.5,"n":200675,"o":182,"t":"2026-05-21T04:00:00Z","v":14413850,"vw":189.831715},{"c":194.05,"h":194.98,"l":189.34,"n":137583,"o":194.35,"t":"2026-05-22T04:00:00Z","v":9636175,"vw":193.045278},{"c":196.17,"h":199.93,"l":191.2001,"n":162613,"o":198.895,"t":"2026-05-26T04:00:00Z","v":9075994,"vw":197.02835},{"c":190.89,"h":196.6041,"l":185.3,"n":191465,"o":196,"t":"2026-05-27T04:00:00Z","v":11078054,"vw":189.790624},{"c":182.97,"h":195.23,"l":182.3401,"n":193859,"o":192.17,"t":"2026-05-28T04:00:00Z","v":9725902,"vw":186.716527},{"c":181.16,"h":184.08,"l":174.5,"n":214476,"o":184.08,"t":"2026-05-29T04:00:00Z","v":16953587,"vw":179.338551},{"c":176.7,"h":178.84,"l":172.43,"n":199827,"o":176.11,"t":"2026-06-01T04:00:00Z","v":10904373,"vw":175.709344},{"c":200.4,"h":201.55,"l":186,"n":290323,"o":186.5,"t":"2026-06-02T04:00:00Z","v":18159763,"vw":197.25532},{"c":200.76,"h":208.57,"l":195.7,"n":207571,"o":201,"t":"2026-06-03T04:00:00Z","v":12300686,"vw":201.843948},{"c":197.7,"h":199.8,"l":183.8,"n":185028,"o":192.76,"t":"2026-06-04T04:00:00Z","v":11430843,"vw":193.432419},{"c":177.58,"h":190.11,"l":174.3,"n":267719,"o":189.377,"t":"2026-06-05T04:00:00Z","v":15684322,"vw":181.049258},{"c":187.54,"h":192.9,"l":185,"n":210406,"o":192.9,"t":"2026-06-08T04:00:00Z","v":12020544,"vw":188.36945},{"c":173.94,"h":190.41,"l":166,"n":300644,"o":190.41,"t":"2026-06-09T04:00:00Z","v":16678045,"vw":174.234272},{"c":168.17,"h":178.48,"l":166.68,"n":187702,"o":173.66,"t":"2026-06-10T04:00:00Z","v":10600757,"vw":170.890552},{"c":176.55,"h":177.31,"l":168.24,"n":162553,"o":169.5,"t":"2026-06-11T04:00:00Z","v":9896237,"vw":173.358517},{"c":179.2,"h":180.77,"l":173.4101,"n":134404,"o":178,"t":"2026-06-12T04:00:00Z","v":9309584,"vw":178.875098},{"c":187.88,"h":190,"l":185.23,"n":158805,"o":187.47,"t":"2026-06-15T04:00:00Z","v":9196663,"vw":187.555623},{"c":177.42,"h":187.95,"l":176.2041,"n":177935,"o":187.39,"t":"2026-06-16T04:00:00Z","v":13488447,"vw":179.074274},{"c":175.4,"h":180.82,"l":172.7501,"n":152502,"o":179.035,"t":"2026-06-17T04:00:00Z","v":11098360,"vw":175.914603},{"c":194.92,"h":196.02,"l":181.2,"n":222243,"o":182.33,"t":"2026-06-18T04:00:00Z","v":22806771,"vw":191.093668},{"c":209.83,"h":212.3936,"l":196,"n":238408,"o":200.48,"t":"2026-06-22T04:00:00Z","v":18582196,"vw":204.896157},{"c":194.07,"h":194.81,"l":186.6,"n":245286,"o":192.45,"t":"2026-06-23T04:00:00Z","v":17975886,"vw":191.709257},{"c":205.83,"h":217.09,"l":190.93,"n":290217,"o":194.42,"t":"2026-06-24T04:00:00Z","v":19240860,"vw":207.915434},{"c":228.01,"h":230.5,"l":213.02,"n":360041,"o":218.55,"t":"2026-06-25T04:00:00Z","v":25715355,"vw":223.868645},{"c":221.05,"h":226,"l":207.73,"n":316186,"o":224.425,"t":"2026-06-26T04:00:00Z","v":45403971,"vw":218.776574},{"c":255.69,"h":258.8,"l":215.1252,"n":352325,"o":226.9,"t":"2026-06-29T04:00:00Z","v":24317520,"vw":242.922723},{"c":255.43,"h":271.78,"l":250.5,"n":345253,"o":252.49,"t":"2026-06-30T04:00:00Z","v":22712168,"vw":258.341262},{"c":220.63,"h":240.87,"l":218.1101,"n":408218,"o":239.5,"t":"2026-07-01T04:00:00Z","v":22407501,"vw":223.936416},{"c":196.79,"h":224.01,"l":193.54,"n":390890,"o":223.885,"t":"2026-07-02T04:00:00Z","v":21204361,"vw":203.350809},{"c":194.8,"h":206.99,"l":193.16,"n":218191,"o":199.105,"t":"2026-07-06T04:00:00Z","v":11948428,"vw":199.568575},{"c":185.38,"h":191,"l":178.4,"n":229109,"o":187.03,"t":"2026-07-07T04:00:00Z","v":13492110,"vw":184.227211},{"c":184.03,"h":188.86,"l":180.54,"n":149451,"o":183.42,"t":"2026-07-08T04:00:00Z","v":8377171,"vw":184.352096},{"c":192.38,"h":204.48,"l":192.15,"n":175887,"o":201.75,"t":"2026-07-09T04:00:00Z","v":9945147,"vw":197.537031},{"c":190.89,"h":192.77,"l":186.4,"n":111130,"o":189.54,"t":"2026-07-10T04:00:00Z","v":5363492,"vw":189.717438},{"c":183.11,"h":189.07,"l":178.66,"n":136244,"o":185.25,"t":"2026-07-13T04:00:00Z","v":7626461,"vw":183.834823},{"c":187.64,"h":193.71,"l":186.0469,"n":120262,"o":192.98,"t":"2026-07-14T04:00:00Z","v":6970701,"vw":188.587099},{"c":174.41,"h":187.07,"l":167.09,"n":250879,"o":186.6,"t":"2026-07-15T04:00:00Z","v":13367688,"vw":173.52619},{"c":158.39,"h":167.4999,"l":154.4287,"n":317114,"o":166.58,"t":"2026-07-16T04:00:00Z","v":17715841,"vw":159.027016},{"c":154.61,"h":158.38,"l":146.9375,"n":220734,"o":150.83,"t":"2026-07-17T04:00:00Z","v":14227750,"vw":153.549658},{"c":153.1,"h":160.54,"l":152.59,"n":128871,"o":157.86,"t":"2026-07-20T04:00:00Z","v":7832141,"vw":155.290103},{"c":162.41,"h":164.5,"l":156.6,"n":153489,"o":161.3,"t":"2026-07-21T04:00:00Z","v":10188396,"vw":161.272921},{"c":154.06,"h":161.45,"l":153.88,"n":153136,"o":157,"t":"2026-07-22T04:00:00Z","v":10001277,"vw":156.939283},{"c":156.06,"h":160.98,"l":152.24,"n":128916,"o":152.255,"t":"2026-07-23T04:00:00Z","v":8958121,"vw":156.939267},{"c":146.65,"h":157.4,"l":145.93,"n":157451,"o":154.77,"t":"2026-07-24T04:00:00Z","v":8970701,"vw":148.880733},{"c":143.36,"h":148.69,"l":136.3065,"n":214135,"o":145.75,"t":"2026-07-27T04:00:00Z","v":14044373,"vw":141.139272},{"c":126.01,"h":126.1,"l":114.5,"n":550686,"o":121.75,"t":"2026-07-28T04:00:00Z","v":46227993,"vw":120.317431},{"c":124.05,"h":130.87,"l":122.62,"n":291367,"o":126.3,"t":"2026-07-29T04:00:00Z","v":25608215,"vw":126.02729},{"c":135.22,"h":136.09,"l":130,"n":233533,"o":130.42,"t":"2026-07-30T04:00:00Z","v":18989682,"vw":133.724941},{"c":138.25,"h":147,"l":138.225,"n":200635,"o":143.785,"t":"2026-07-31T04:00:00Z","v":14526970,"vw":140.640776},{"c":146.64,"h":147.94,"l":132.89,"n":206653,"o":134.89,"t":"2026-08-03T04:00:00Z","v":12623868,"vw":143.966733},{"c":159.89,"h":162.4899,"l":150.85,"n":285775,"o":155,"t":"2026-08-04T04:00:00Z","v":19448281,"vw":157.821141},{"c":156.7,"h":162.6,"l":155.8485,"n":159276,"o":156.24,"t":"2026-08-05T04:00:00Z","v":8881835,"vw":158.332258},{"c":157.18,"h":164.34,"l":150.73,"n":177287,"o":153.25,"t":"2026-08-06T04:00:00Z","v":12310162,"vw":158.665622},{"c":165.68,"h":170.43,"l":161.16,"n":179079,"o":162.89,"t":"2026-08-07T04:00:00Z","v":10745821,"vw":165.946088},{"c":157.76,"h":167.89,"l":157.68,"n":141575,"o":167.885,"t":"2026-08-10T04:00:00Z","v":7683365,"vw":161.497009},{"c":159.19,"h":161.79,"l":158.22,"n":101246,"o":159.75,"t":"2026-08-11T04:00:00Z","v":6073573,"vw":159.355816},{"c":167.44,"h":169.95,"l":164.21,"n":144023,"o":168.8,"t":"2026-08-12T04:00:00Z","v":10091087,"vw":167.110891},{"c":158.54,"h":168.24,"l":157.91,"n":149535,"o":166,"t":"2026-08-13T04:00:00Z","v":8583979,"vw":162.59654},{"c":165.99,"h":167.69,"l":158.27,"n":139497,"o":161,"t":"2026-08-14T04:00:00Z","v":8323792,"vw":164.93682},{"c":173.21,"h":176.9399,"l":166.68,"n":157664,"o":169.74,"t":"2026-08-17T04:00:00Z","v":11385712,"vw":173.860019},{"c":159.9,"h":168.06,"l":157.9,"n":185975,"o":161.65,"t":"2026-08-18T04:00:00Z","v":11038701,"vw":161.164797},{"c":152.46,"h":161.16,"l":150.7,"n":174935,"o":160.63,"t":"2026-08-19T04:00:00Z","v":10643056,"vw":152.712854},{"c":151.45,"h":154.06,"l":149.25,"n":112046,"o":152.26,"t":"2026-08-20T04:00:00Z","v":10582989,"vw":151.424273},{"c":149.84,"h":155.4807,"l":148.05,"n":102370,"o":153.85,"t":"2026-08-21T04:00:00Z","v":6183307,"vw":150.532327},{"c":145.55,"h":146.39,"l":141.63,"n":140007,"o":145.86,"t":"2026-08-24T04:00:00Z","v":10341909,"vw":144.706703},{"c":147.16,"h":150.81,"l":146.25,"n":96547,"o":150.81,"t":"2026-08-25T04:00:00Z","v":7151356,"vw":147.647728},{"c":152.78,"h":152.93,"l":146.95,"n":100297,"o":147,"t":"2026-08-26T04:00:00Z","v":6242523,"vw":151.180688},{"c":152.8,"h":157.57,"l":149.425,"n":104933,"o":153.97,"t":"2026-08-27T04:00:00Z","v":8203959,"vw":152.263684},{"c":148.98,"h":152.67,"l":148.06,"n":91138,"o":150.99,"t":"2026-08-28T04:00:00Z","v":6150424,"vw":149.569507},{"c":148.73,"h":149.035,"l":146.72,"n":84395,"o":148.17,"t":"2026-08-31T04:00:00Z","v":9551611,"vw":148.355579},{"c":145.56,"h":147.085,"l":143.29,"n":160735,"o":144.25,"t":"2026-09-01T04:00:00Z","v":10690228,"vw":144.900586},{"c":144.13,"h":147.66,"l":142.82,"n":110489,"o":143.75,"t":"2026-09-02T04:00:00Z","v":7867649,"vw":144.275082},{"c":146,"h":146.33,"l":139.2512,"n":113561,"o":143.07,"t":"2026-09-03T04:00:00Z","v":8655141,"vw":144.341497},{"c":154.3,"h":154.59,"l":147.0238,"n":125277,"o":148.54,"t":"2026-09-04T04:00:00Z","v":8557929,"vw":152.379407},{"c":165.96,"h":169.73,"l":158.835,"n":204351,"o":159.24,"t":"2026-09-08T04:00:00Z","v":13863390,"vw":166.174382},{"c":168.46,"h":171.2999,"l":167.36,"n":133340,"o":168,"t":"2026-09-09T04:00:00Z","v":8522333,"vw":168.754021},{"c":163.12,"h":168.49,"l":162.88,"n":98946,"o":164.33,"t":"2026-09-10T04:00:00Z","v":5489939,"vw":164.639363},{"c":166.4,"h":168.82,"l":163.75,"n":91811,"o":165.5,"t":"2026-09-11T04:00:00Z","v":4896343,"vw":166.563534},{"c":143.6,"h":154.25,"l":142.77,"n":283052,"o":150.645,"t":"2026-09-14T04:00:00Z","v":17762802,"vw":146.347616},{"c":143.57,"h":147.237,"l":142.6,"n":145202,"o":145.3,"t":"2026-09-15T04:00:00Z","v":8027409,"vw":144.036783},{"c":144.16,"h":147.86,"l":142.35,"n":106370,"o":147.22,"t":"2026-09-16T04:00:00Z","v":8392104,"vw":145.043781},{"c":147.8,"h":155.75,"l":147.3675,"n":117394,"o":151.35,"t":"2026-09-17T04:00:00Z","v":8469199,"vw":149.654802},{"c":150.13,"h":153.7697,"l":148.68,"n":109621,"o":152,"t":"2026-09-18T04:00:00Z","v":14508030,"vw":150.481652},{"c":158.98,"h":159.87,"l":151.92,"n":127563,"o":156.37,"t":"2026-09-21T04:00:00Z","v":9266231,"vw":158.080565},{"c":159.69,"h":160.709,"l":155.13,"n":112746,"o":157.23,"t":"2026-09-22T04:00:00Z","v":6729005,"vw":158.877068},{"c":154.48,"h":160.56,"l":153.6,"n":105834,"o":160.16,"t":"2026-09-23T04:00:00Z","v":5553084,"vw":155.094489},{"c":154.15,"h":156.3575,"l":149.6,"n":91736,"o":150.51,"t":"2026-09-24T04:00:00Z","v":5403003,"vw":153.967903},{"c":156.74,"h":157.72,"l":154.2,"n":77842,"o":156,"t":"2026-09-25T04:00:00Z","v":5638836,"vw":156.304703},{"c":151.59,"h":155.66,"l":149.2601,"n":113029,"o":154.26,"t":"2026-09-28T04:00:00Z","v":7330587,"vw":151.661677},{"c":158.71,"h":161.39,"l":155.62,"n":124143,"o":157.055,"t":"2026-09-29T04:00:00Z","v":7596891,"vw":158.532657},{"c":153.76,"h":160.47,"l":152.68,"n":107093,"o":158.5,"t":"2026-09-30T04:00:00Z","v":6330666,"vw":154.136771},{"c":160.42,"h":160.99,"l":151.15,"n":130863,"o":153.89,"t":"2026-10-01T04:00:00Z","v":7897689,"vw":158.200185},{"c":164.19,"h":165.14,"l":159.501,"n":134372,"o":164,"t":"2026-10-02T04:00:00Z","v":7523806,"vw":163.613287},{"c":159.37,"h":164.84,"l":158.44,"n":118528,"o":164.68,"t":"2026-10-05T04:00:00Z","v":6588693,"vw":160.01116},{"c":168.97,"h":170.63,"l":160.5,"n":153392,"o":161.005,"t":"2026-10-06T04:00:00Z","v":8882869,"vw":167.722295},{"c":163.25,"h":165.9,"l":161.79,"n":102605,"o":162.6,"t":"2026-10-07T04:00:00Z","v":5200644,"vw":163.906654},{"c":152.83,"h":160.26,"l":150.94,"n":163099,"o":158.26,"t":"2026-10-08T04:00:00Z","v":9056349,"vw":154.630856},{"c":156.68,"h":159.18,"l":151.2,"n":108218,"o":156.47,"t":"2026-10-09T04:00:00Z","v":6680219,"vw":155.472934},{"c":147.28,"h":155.005,"l":145.76,"n":136609,"o":155.005,"t":"2026-10-12T04:00:00Z","v":8018454,"vw":147.682913},{"c":148.54,"h":148.73,"l":141.35,"n":110385,"o":143.19,"t":"2026-10-13T04:00:00Z","v":7361538,"vw":146.178552},{"c":140.89,"h":147.1695,"l":139.25,"n":150873,"o":145.12,"t":"2026-10-14T04:00:00Z","v":8941990,"vw":142.03582},{"c":138.43,"h":138.65,"l":132.75,"n":148230,"o":135,"t":"2026-10-15T04:00:00Z","v":10062738,"vw":136.15831}],"volatilityBars":[{"c":159.56,"h":162.53,"l":159.31,"n":1378,"o":160.6,"t":"2026-10-08T08:00:00Z","v":29060,"vw":160.555816},{"c":160.14,"h":160.14,"l":160.14,"n":1,"o":160.14,"t":"2026-10-08T08:15:00Z","v":129,"vw":160.14},{"c":160.1,"h":160.5,"l":160.1,"n":25,"o":160.5,"t":"2026-10-08T08:30:00Z","v":904,"vw":160.1625},{"c":160.37,"h":160.37,"l":160.28,"n":28,"o":160.28,"t":"2026-10-08T09:00:00Z","v":1446,"vw":160.308876},{"c":160.25,"h":160.25,"l":160.25,"n":7,"o":160.25,"t":"2026-10-08T09:15:00Z","v":156,"vw":160.25},{"c":160.5,"h":160.5,"l":160,"n":6,"o":160,"t":"2026-10-08T09:30:00Z","v":1191,"vw":160.045455},{"c":160.98,"h":160.98,"l":160.98,"n":1,"o":160.98,"t":"2026-10-08T09:45:00Z","v":500,"vw":160.98},{"c":159.0021,"h":160.2,"l":159.0021,"n":261,"o":160.2,"t":"2026-10-08T10:15:00Z","v":17420,"vw":159.760689},{"c":158.68,"h":159,"l":158.1,"n":248,"o":159,"t":"2026-10-08T10:30:00Z","v":4127,"vw":158.577391},{"c":158.69,"h":158.73,"l":158.46,"n":58,"o":158.7,"t":"2026-10-08T10:45:00Z","v":1661,"vw":158.639497},{"c":158.4,"h":158.942,"l":158.21,"n":374,"o":158.89,"t":"2026-10-08T11:00:00Z","v":13861,"vw":158.515999},{"c":158.55,"h":158.8597,"l":158.03,"n":184,"o":158.5,"t":"2026-10-08T11:15:00Z","v":8110,"vw":158.179616},{"c":158.99,"h":159,"l":158.28,"n":248,"o":158.3,"t":"2026-10-08T11:30:00Z","v":7972,"vw":158.635139},{"c":158,"h":158.5863,"l":157.73,"n":377,"o":158.562,"t":"2026-10-08T11:45:00Z","v":15157,"vw":158.062536},{"c":158.12,"h":158.48,"l":157.6898,"n":188,"o":157.94,"t":"2026-10-08T12:00:00Z","v":10605,"vw":158.105249},{"c":158.52,"h":158.84,"l":157.86,"n":225,"o":158.04,"t":"2026-10-08T12:15:00Z","v":9660,"vw":158.214614},{"c":158.61,"h":158.8101,"l":158.1996,"n":88,"o":158.3,"t":"2026-10-08T12:30:00Z","v":7410,"vw":158.349835},{"c":158.4042,"h":158.87,"l":158.1,"n":115,"o":158.4,"t":"2026-10-08T12:45:00Z","v":6499,"vw":158.408334},{"c":159,"h":159.19,"l":158.69,"n":202,"o":158.69,"t":"2026-10-08T13:00:00Z","v":11525,"vw":159.014267},{"c":158.1,"h":159.31,"l":158.09,"n":288,"o":158.96,"t":"2026-10-08T13:15:00Z","v":10932,"vw":158.894033},{"c":158.28,"h":159.41,"l":156.29,"n":10814,"o":158.54,"t":"2026-10-08T13:30:00Z","v":601576,"vw":157.589721},{"c":157.16,"h":158.6979,"l":156.6,"n":6063,"o":158.2,"t":"2026-10-08T13:45:00Z","v":269252,"vw":157.547113},{"c":158.57,"h":159.27,"l":157.16,"n":4777,"o":157.16,"t":"2026-10-08T14:00:00Z","v":253558,"vw":158.447676},{"c":159.855,"h":160.26,"l":158.44,"n":3836,"o":158.585,"t":"2026-10-08T14:15:00Z","v":160630,"vw":159.439832},{"c":158.55,"h":159.92,"l":158.55,"n":4071,"o":159.9,"t":"2026-10-08T14:30:00Z","v":188770,"vw":159.165853},{"c":158.015,"h":158.53,"l":157.535,"n":4233,"o":158.5,"t":"2026-10-08T14:45:00Z","v":205763,"vw":157.894302},{"c":157.45,"h":158.14,"l":157.05,"n":4446,"o":158,"t":"2026-10-08T15:00:00Z","v":199141,"vw":157.528949},{"c":156.9,"h":157.68,"l":156.87,"n":4184,"o":157.52,"t":"2026-10-08T15:15:00Z","v":163507,"vw":157.242457},{"c":157.1,"h":157.14,"l":156.1205,"n":5105,"o":156.91,"t":"2026-10-08T15:30:00Z","v":230519,"vw":156.623275},{"c":157.04,"h":157.19,"l":156.87,"n":3617,"o":157.11,"t":"2026-10-08T15:45:00Z","v":149106,"vw":157.016203},{"c":157.6,"h":157.62,"l":156.86,"n":4485,"o":157.09,"t":"2026-10-08T16:00:00Z","v":275428,"vw":157.205554},{"c":158.44,"h":159.0655,"l":157.37,"n":3347,"o":157.6,"t":"2026-10-08T16:15:00Z","v":127284,"vw":158.358474},{"c":157.68,"h":158.54,"l":157.425,"n":2518,"o":158.44,"t":"2026-10-08T16:30:00Z","v":93241,"vw":158.001653},{"c":154.77,"h":157.6,"l":153.83,"n":9840,"o":157.53,"t":"2026-10-08T16:45:00Z","v":493778,"vw":155.093367},{"c":155.25,"h":155.4568,"l":153.39,"n":6570,"o":154.89,"t":"2026-10-08T17:00:00Z","v":403531,"vw":154.33429},{"c":152.86,"h":155.3,"l":152.5001,"n":6236,"o":155.235,"t":"2026-10-08T17:15:00Z","v":333241,"vw":153.660695},{"c":153.43,"h":153.84,"l":152.55,"n":6552,"o":152.86,"t":"2026-10-08T17:30:00Z","v":294348,"vw":153.173909},{"c":154.125,"h":154.38,"l":153.1,"n":3635,"o":153.43,"t":"2026-10-08T17:45:00Z","v":149507,"vw":153.654231},{"c":154.41,"h":154.8899,"l":153.68,"n":4238,"o":154.09,"t":"2026-10-08T18:00:00Z","v":210944,"vw":154.469127},{"c":154.52,"h":155.41,"l":154.38,"n":4516,"o":154.4346,"t":"2026-10-08T18:15:00Z","v":227018,"vw":154.936049},{"c":153.52,"h":154.55,"l":153.37,"n":5064,"o":154.55,"t":"2026-10-08T18:30:00Z","v":243690,"vw":153.78565},{"c":152.19,"h":153.54,"l":152.18,"n":6705,"o":153.5,"t":"2026-10-08T18:45:00Z","v":375748,"vw":152.774618},{"c":151.4825,"h":152.263,"l":151.27,"n":6909,"o":152.2518,"t":"2026-10-08T19:00:00Z","v":326628,"vw":151.698557},{"c":151.67,"h":152.245,"l":151,"n":7705,"o":151.45,"t":"2026-10-08T19:15:00Z","v":400233,"vw":151.573179},{"c":151.73,"h":151.845,"l":150.94,"n":6992,"o":151.657,"t":"2026-10-08T19:30:00Z","v":316738,"vw":151.453633},{"c":152.83,"h":152.915,"l":151.33,"n":18674,"o":151.68,"t":"2026-10-08T19:45:00Z","v":1076097,"vw":152.384551},{"c":153.15,"h":153.15,"l":152.5,"n":346,"o":152.81,"t":"2026-10-08T20:00:00Z","v":1046701,"vw":152.830173},{"c":153.4351,"h":153.5,"l":153.0449,"n":120,"o":153.09,"t":"2026-10-08T20:15:00Z","v":6835,"vw":153.229403},{"c":153.5,"h":153.5,"l":153.29,"n":91,"o":153.4253,"t":"2026-10-08T20:30:00Z","v":4222,"vw":153.434627},{"c":153.8499,"h":153.8499,"l":153,"n":137,"o":153.7054,"t":"2026-10-08T20:45:00Z","v":4043,"vw":153.431792},{"c":153.69,"h":153.89,"l":153.19,"n":22,"o":153.19,"t":"2026-10-08T21:00:00Z","v":842,"vw":153.361184},{"c":153.3,"h":153.7,"l":153.3,"n":13,"o":153.7,"t":"2026-10-08T21:30:00Z","v":616,"vw":153.547835},{"c":153.56,"h":153.6351,"l":153.5,"n":36,"o":153.5,"t":"2026-10-08T21:45:00Z","v":1228,"vw":153.568717},{"c":153.69,"h":153.69,"l":153.56,"n":50,"o":153.56,"t":"2026-10-08T22:00:00Z","v":4255,"vw":153.655243},{"c":153.7809,"h":153.8,"l":153.5735,"n":60,"o":153.8,"t":"2026-10-08T22:15:00Z","v":4309,"vw":153.699959},{"c":154,"h":154,"l":153.79,"n":46,"o":153.79,"t":"2026-10-08T22:30:00Z","v":1561,"vw":153.903973},{"c":153.67,"h":153.67,"l":153.5,"n":63,"o":153.65,"t":"2026-10-08T22:45:00Z","v":1734,"vw":153.629133},{"c":153.42,"h":153.66,"l":153.42,"n":41,"o":153.52,"t":"2026-10-08T23:00:00Z","v":1551,"vw":153.565081},{"c":153.4,"h":153.4,"l":153.4,"n":19,"o":153.4,"t":"2026-10-08T23:15:00Z","v":599,"vw":153.4},{"c":153.22,"h":153.41,"l":153.16,"n":21,"o":153.41,"t":"2026-10-08T23:30:00Z","v":1539,"vw":153.343546},{"c":152.99,"h":153.3763,"l":152.9357,"n":158,"o":153.3763,"t":"2026-10-08T23:45:00Z","v":4502,"vw":153.018728},{"c":156.5811,"h":157.77,"l":155,"n":1636,"o":157.48,"t":"2026-10-09T08:00:00Z","v":49188,"vw":156.196971},{"c":157.7,"h":157.7,"l":157,"n":61,"o":157,"t":"2026-10-09T08:15:00Z","v":3494,"vw":157.43125},{"c":157.77,"h":157.77,"l":157.5,"n":52,"o":157.73,"t":"2026-10-09T08:30:00Z","v":2727,"vw":157.607937},{"c":158,"h":158,"l":157.5,"n":93,"o":157.5299,"t":"2026-10-09T08:45:00Z","v":5582,"vw":157.854705},{"c":156.9,"h":157.27,"l":156.9,"n":54,"o":157.27,"t":"2026-10-09T09:00:00Z","v":1023,"vw":157.074878},{"c":156.9,"h":156.9,"l":156.6,"n":16,"o":156.6,"t":"2026-10-09T09:15:00Z","v":1442,"vw":156.688872},{"c":156.99,"h":156.99,"l":156.7,"n":21,"o":156.7,"t":"2026-10-09T09:45:00Z","v":835,"vw":156.875281},{"c":157,"h":157.14,"l":156.541,"n":48,"o":156.541,"t":"2026-10-09T10:00:00Z","v":1855,"vw":156.976231},{"c":156.7,"h":156.98,"l":156.7,"n":24,"o":156.98,"t":"2026-10-09T10:15:00Z","v":488,"vw":156.85},{"c":156.585,"h":156.95,"l":156.585,"n":35,"o":156.92,"t":"2026-10-09T10:30:00Z","v":1301,"vw":156.89586},{"c":156.8,"h":157,"l":156.68,"n":45,"o":156.68,"t":"2026-10-09T10:45:00Z","v":1560,"vw":156.945974},{"c":157,"h":157.06,"l":156.4,"n":199,"o":157.06,"t":"2026-10-09T11:00:00Z","v":7941,"vw":156.82639},{"c":158.2,"h":158.2,"l":156.71,"n":243,"o":156.71,"t":"2026-10-09T11:15:00Z","v":12413,"vw":157.654221},{"c":158,"h":158.37,"l":157.9,"n":199,"o":158.15,"t":"2026-10-09T11:30:00Z","v":5486,"vw":158.092495},{"c":157.9,"h":157.98,"l":157.51,"n":186,"o":157.94,"t":"2026-10-09T11:45:00Z","v":10663,"vw":157.88149},{"c":157.02,"h":157.822,"l":157,"n":236,"o":157.7,"t":"2026-10-09T12:00:00Z","v":12801,"vw":157.499173},{"c":157.5,"h":157.5993,"l":157.1,"n":130,"o":157.35,"t":"2026-10-09T12:15:00Z","v":6327,"vw":157.376625},{"c":157.14,"h":157.6206,"l":156.96,"n":216,"o":157.3,"t":"2026-10-09T12:30:00Z","v":13776,"vw":157.141219},{"c":157.54,"h":157.6,"l":156.94,"n":130,"o":157.1,"t":"2026-10-09T12:45:00Z","v":13951,"vw":157.497417},{"c":157.66,"h":157.8,"l":157.5,"n":156,"o":157.5688,"t":"2026-10-09T13:00:00Z","v":12819,"vw":157.595859},{"c":156.38,"h":158.05,"l":156.38,"n":400,"o":157.85,"t":"2026-10-09T13:15:00Z","v":18713,"vw":157.479616},{"c":154.81,"h":159.18,"l":154.46,"n":8070,"o":156.47,"t":"2026-10-09T13:30:00Z","v":485480,"vw":157.086954},{"c":152.4,"h":155.0099,"l":151.6,"n":8749,"o":154.96,"t":"2026-10-09T13:45:00Z","v":487103,"vw":152.912554},{"c":152.21,"h":153.092,"l":151.2,"n":7009,"o":152.47,"t":"2026-10-09T14:00:00Z","v":496443,"vw":152.35584},{"c":153.6,"h":154.04,"l":151.78,"n":5493,"o":152.15,"t":"2026-10-09T14:15:00Z","v":366119,"vw":152.971502},{"c":153.47,"h":154.4799,"l":152.7,"n":4764,"o":153.775,"t":"2026-10-09T14:30:00Z","v":326392,"vw":153.715691},{"c":154.83,"h":154.99,"l":153.415,"n":3264,"o":153.415,"t":"2026-10-09T14:45:00Z","v":131307,"vw":154.23372},{"c":154.96,"h":155.6799,"l":154.62,"n":4227,"o":154.86,"t":"2026-10-09T15:00:00Z","v":233133,"vw":155.112577},{"c":156.13,"h":156.41,"l":154.8101,"n":4841,"o":154.89,"t":"2026-10-09T15:15:00Z","v":270393,"vw":155.944517},{"c":156.37,"h":156.825,"l":155.93,"n":3104,"o":156.11,"t":"2026-10-09T15:30:00Z","v":141878,"vw":156.447046},{"c":155.99,"h":156.49,"l":155.92,"n":2353,"o":156.41,"t":"2026-10-09T15:45:00Z","v":86714,"vw":156.182286},{"c":155.75,"h":156.07,"l":155.61,"n":2649,"o":155.99,"t":"2026-10-09T16:00:00Z","v":127451,"vw":155.827066},{"c":155.96,"h":156.1,"l":155.36,"n":2400,"o":155.65,"t":"2026-10-09T16:15:00Z","v":122796,"vw":155.6715},{"c":156.45,"h":156.45,"l":155.74,"n":2698,"o":155.99,"t":"2026-10-09T16:30:00Z","v":186550,"vw":155.990761},{"c":156.69,"h":156.79,"l":156.4023,"n":2518,"o":156.45,"t":"2026-10-09T16:45:00Z","v":144517,"vw":156.640275},{"c":156.7001,"h":156.9,"l":156.405,"n":2281,"o":156.71,"t":"2026-10-09T17:00:00Z","v":106893,"vw":156.688911},{"c":156.755,"h":156.99,"l":156.69,"n":1939,"o":156.75,"t":"2026-10-09T17:15:00Z","v":64958,"vw":156.87571},{"c":156.61,"h":156.98,"l":156.46,"n":3205,"o":156.755,"t":"2026-10-09T17:30:00Z","v":180197,"vw":156.6953},{"c":156.75,"h":156.9132,"l":156.49,"n":1863,"o":156.725,"t":"2026-10-09T17:45:00Z","v":74423,"vw":156.761168},{"c":157.17,"h":157.2,"l":156.37,"n":2403,"o":156.745,"t":"2026-10-09T18:00:00Z","v":128696,"vw":156.802646},{"c":157.22,"h":157.3916,"l":156.96,"n":2311,"o":157.175,"t":"2026-10-09T18:15:00Z","v":143555,"vw":157.181557},{"c":156.83,"h":157.31,"l":156.71,"n":2286,"o":157.19,"t":"2026-10-09T18:30:00Z","v":133130,"vw":157.024749},{"c":157.04,"h":157.19,"l":156.81,"n":2531,"o":156.83,"t":"2026-10-09T18:45:00Z","v":110214,"vw":156.949699},{"c":156.88,"h":157,"l":156.67,"n":2730,"o":156.99,"t":"2026-10-09T19:00:00Z","v":122057,"vw":156.84398},{"c":157.035,"h":157.325,"l":156.85,"n":3195,"o":156.86,"t":"2026-10-09T19:15:00Z","v":166442,"vw":157.122182},{"c":156.78,"h":157.15,"l":156.55,"n":3913,"o":157.035,"t":"2026-10-09T19:30:00Z","v":191135,"vw":156.868023},{"c":156.69,"h":157.085,"l":156.4,"n":11095,"o":156.81,"t":"2026-10-09T19:45:00Z","v":580618,"vw":156.647575},{"c":156.5,"h":156.8,"l":156.3,"n":160,"o":156.71,"t":"2026-10-09T20:00:00Z","v":848133,"vw":156.67984},{"c":156.6034,"h":156.6124,"l":156.57,"n":70,"o":156.57,"t":"2026-10-09T20:15:00Z","v":2922,"vw":156.599933},{"c":156.65,"h":156.6644,"l":156.6048,"n":19,"o":156.6048,"t":"2026-10-09T20:30:00Z","v":766,"vw":156.639733},{"c":156.6,"h":156.86,"l":156.6,"n":53,"o":156.68,"t":"2026-10-09T20:45:00Z","v":1761,"vw":156.660205},{"c":156.9144,"h":156.9144,"l":156.9144,"n":2,"o":156.9144,"t":"2026-10-09T21:00:00Z","v":319,"vw":156.9144},{"c":156.7792,"h":156.78,"l":156.7662,"n":8,"o":156.78,"t":"2026-10-09T21:15:00Z","v":553,"vw":156.77423},{"c":156.6745,"h":156.6745,"l":156.61,"n":5,"o":156.61,"t":"2026-10-09T21:30:00Z","v":424,"vw":156.658375},{"c":156.61,"h":156.61,"l":156.61,"n":3,"o":156.61,"t":"2026-10-09T21:45:00Z","v":800,"vw":156.61},{"c":156.6,"h":156.61,"l":156.6,"n":64,"o":156.61,"t":"2026-10-09T22:00:00Z","v":4041,"vw":156.600963},{"c":156.45,"h":156.51,"l":156.45,"n":7,"o":156.4634,"t":"2026-10-09T22:15:00Z","v":1141,"vw":156.489822},{"c":156.53,"h":156.53,"l":156.413,"n":11,"o":156.45,"t":"2026-10-09T22:30:00Z","v":933,"vw":156.441516},{"c":156.47,"h":156.47,"l":156.47,"n":1,"o":156.47,"t":"2026-10-09T23:00:00Z","v":100,"vw":156.47},{"c":156.35,"h":156.35,"l":156.3123,"n":4,"o":156.3123,"t":"2026-10-09T23:30:00Z","v":444,"vw":156.340575},{"c":156.33,"h":156.33,"l":156.213,"n":9,"o":156.213,"t":"2026-10-09T23:45:00Z","v":714,"vw":156.300818},{"c":156,"h":157.97,"l":155.99,"n":918,"o":157.97,"t":"2026-10-12T08:00:00Z","v":17348,"vw":157.222625},{"c":155,"h":155.64,"l":155,"n":9,"o":155.64,"t":"2026-10-12T08:15:00Z","v":401,"vw":155.216667},{"c":154.5,"h":155.02,"l":154.2,"n":94,"o":155.02,"t":"2026-10-12T08:30:00Z","v":2117,"vw":154.541057},{"c":154,"h":154.07,"l":154,"n":15,"o":154.07,"t":"2026-10-12T08:45:00Z","v":804,"vw":154.0208},{"c":153.84,"h":153.84,"l":153.84,"n":7,"o":153.84,"t":"2026-10-12T09:00:00Z","v":296,"vw":153.84},{"c":154.48,"h":154.48,"l":154.48,"n":1,"o":154.48,"t":"2026-10-12T09:15:00Z","v":120,"vw":154.48},{"c":154.67,"h":154.67,"l":154.0679,"n":15,"o":154.0679,"t":"2026-10-12T09:30:00Z","v":421,"vw":154.329854},{"c":154.39,"h":154.99,"l":154.39,"n":14,"o":154.99,"t":"2026-10-12T09:45:00Z","v":403,"vw":154.59},{"c":154.9718,"h":154.9718,"l":154.9718,"n":2,"o":154.9718,"t":"2026-10-12T10:15:00Z","v":201,"vw":154.9718},{"c":154.94,"h":154.94,"l":154.7,"n":33,"o":154.79,"t":"2026-10-12T10:30:00Z","v":1026,"vw":154.812621},{"c":155.1,"h":155.1,"l":155.03,"n":11,"o":155.1,"t":"2026-10-12T10:45:00Z","v":489,"vw":155.080577},{"c":154.52,"h":155.3,"l":154.52,"n":60,"o":155,"t":"2026-10-12T11:00:00Z","v":1342,"vw":154.883963},{"c":154.5,"h":154.8,"l":154.5,"n":25,"o":154.75,"t":"2026-10-12T11:30:00Z","v":943,"vw":154.7259},{"c":154.5,"h":154.5,"l":154.49,"n":16,"o":154.5,"t":"2026-10-12T11:45:00Z","v":896,"vw":154.497858},{"c":154.99,"h":155,"l":154.25,"n":65,"o":154.3583,"t":"2026-10-12T12:00:00Z","v":2376,"vw":154.561097},{"c":154.72,"h":155,"l":154.72,"n":22,"o":155,"t":"2026-10-12T12:15:00Z","v":1252,"vw":154.87037},{"c":154.5078,"h":154.738,"l":154.5078,"n":9,"o":154.738,"t":"2026-10-12T12:30:00Z","v":765,"vw":154.581689},{"c":154.9974,"h":154.9974,"l":154.4,"n":162,"o":154.4069,"t":"2026-10-12T12:45:00Z","v":5203,"vw":154.675357},{"c":155.024,"h":155.19,"l":154.895,"n":66,"o":154.895,"t":"2026-10-12T13:00:00Z","v":2049,"vw":155.036683},{"c":155.34,"h":155.34,"l":154.7,"n":99,"o":155.06,"t":"2026-10-12T13:15:00Z","v":2265,"vw":154.959455},{"c":150.56,"h":155.005,"l":149.7,"n":10788,"o":155.005,"t":"2026-10-12T13:30:00Z","v":535877,"vw":151.169924},{"c":151.08,"h":152.08,"l":150.61,"n":4399,"o":150.62,"t":"2026-10-12T13:45:00Z","v":185770,"vw":151.284169},{"c":150.52,"h":151.34,"l":149.8413,"n":4764,"o":151.01,"t":"2026-10-12T14:00:00Z","v":221370,"vw":150.429949},{"c":149.5906,"h":151.1,"l":149.34,"n":6001,"o":150.62,"t":"2026-10-12T14:15:00Z","v":306713,"vw":150.088167},{"c":149.62,"h":149.86,"l":149.23,"n":4860,"o":149.56,"t":"2026-10-12T14:30:00Z","v":235560,"vw":149.522382},{"c":148.8,"h":149.6,"l":148.8,"n":6660,"o":149.6,"t":"2026-10-12T14:45:00Z","v":346957,"vw":149.131984},{"c":147.39,"h":148.87,"l":147.24,"n":9839,"o":148.82,"t":"2026-10-12T15:00:00Z","v":442496,"vw":147.98439},{"c":146.37,"h":147.9899,"l":146.26,"n":7166,"o":147.4367,"t":"2026-10-12T15:15:00Z","v":372208,"vw":146.99356},{"c":147.02,"h":147.3794,"l":146.2,"n":5478,"o":146.33,"t":"2026-10-12T15:30:00Z","v":250900,"vw":146.918049},{"c":146.95,"h":147.4283,"l":146.65,"n":5139,"o":147,"t":"2026-10-12T15:45:00Z","v":309641,"vw":147.02622},{"c":147.77,"h":148.48,"l":146.77,"n":4399,"o":146.9,"t":"2026-10-12T16:00:00Z","v":285598,"vw":147.635766},{"c":146.96,"h":147.8699,"l":146.96,"n":3063,"o":147.84,"t":"2026-10-12T16:15:00Z","v":155771,"vw":147.349515},{"c":146.5,"h":147.23,"l":146.4,"n":3333,"o":147.0175,"t":"2026-10-12T16:30:00Z","v":136974,"vw":146.805891},{"c":146.01,"h":146.615,"l":146.01,"n":4133,"o":146.485,"t":"2026-10-12T16:45:00Z","v":200287,"vw":146.248697},{"c":146.26,"h":146.5899,"l":146.06,"n":3325,"o":146.06,"t":"2026-10-12T17:00:00Z","v":149334,"vw":146.337791},{"c":146.38,"h":146.7915,"l":146.11,"n":3390,"o":146.21,"t":"2026-10-12T17:15:00Z","v":222601,"vw":146.449517},{"c":146.305,"h":146.44,"l":146,"n":3085,"o":146.27,"t":"2026-10-12T17:30:00Z","v":178264,"vw":146.206014},{"c":146.55,"h":147,"l":146.18,"n":3000,"o":146.305,"t":"2026-10-12T17:45:00Z","v":263225,"vw":146.582183},{"c":146.55,"h":146.7053,"l":146.3309,"n":2906,"o":146.51,"t":"2026-10-12T18:00:00Z","v":196217,"vw":146.524034},{"c":146.63,"h":146.79,"l":146.34,"n":2365,"o":146.475,"t":"2026-10-12T18:15:00Z","v":146475,"vw":146.557572},{"c":146.5,"h":146.7799,"l":146.28,"n":2592,"o":146.63,"t":"2026-10-12T18:30:00Z","v":119326,"vw":146.530985},{"c":146.14,"h":146.5204,"l":146.09,"n":3266,"o":146.48,"t":"2026-10-12T18:45:00Z","v":143664,"vw":146.297255},{"c":145.96,"h":146.29,"l":145.76,"n":5679,"o":146.15,"t":"2026-10-12T19:00:00Z","v":285015,"vw":146.035651},{"c":146.12,"h":146.32,"l":145.82,"n":3966,"o":146,"t":"2026-10-12T19:15:00Z","v":246714,"vw":146.057688},{"c":146.451,"h":146.7,"l":146.11,"n":5245,"o":146.155,"t":"2026-10-12T19:30:00Z","v":276358,"vw":146.450787},{"c":147.27,"h":147.33,"l":146.175,"n":12978,"o":146.49,"t":"2026-10-12T19:45:00Z","v":794611,"vw":146.914341},{"c":147.1589,"h":147.5,"l":147.1589,"n":260,"o":147.25,"t":"2026-10-12T20:00:00Z","v":912252,"vw":147.280655},{"c":147.44,"h":147.48,"l":147.37,"n":46,"o":147.37,"t":"2026-10-12T20:15:00Z","v":1782,"vw":147.424919},{"c":147.37,"h":147.79,"l":147.01,"n":114,"o":147.31,"t":"2026-10-12T20:30:00Z","v":4383,"vw":147.390489},{"c":147.36,"h":147.49,"l":147.36,"n":22,"o":147.4,"t":"2026-10-12T20:45:00Z","v":1051,"vw":147.43326},{"c":147.35,"h":147.5,"l":147.3,"n":52,"o":147.5,"t":"2026-10-12T21:00:00Z","v":1052,"vw":147.374177},{"c":147.28,"h":147.28,"l":147.28,"n":4,"o":147.28,"t":"2026-10-12T21:15:00Z","v":153,"vw":147.28},{"c":147.2,"h":147.4402,"l":147.2,"n":36,"o":147.4402,"t":"2026-10-12T21:30:00Z","v":2243,"vw":147.264117},{"c":146.82,"h":147,"l":146.7,"n":60,"o":147,"t":"2026-10-12T21:45:00Z","v":1068,"vw":146.931429},{"c":147.25,"h":147.25,"l":146.9627,"n":25,"o":147,"t":"2026-10-12T22:00:00Z","v":3353,"vw":147.206014},{"c":147.21,"h":147.21,"l":147.21,"n":4,"o":147.21,"t":"2026-10-12T22:15:00Z","v":183,"vw":147.21},{"c":146.89,"h":147,"l":146.6,"n":86,"o":147,"t":"2026-10-12T22:45:00Z","v":5320,"vw":146.849146},{"c":146.66,"h":146.81,"l":146.26,"n":99,"o":146.81,"t":"2026-10-12T23:00:00Z","v":3393,"vw":146.59755},{"c":146.3012,"h":146.3012,"l":146,"n":97,"o":146.1031,"t":"2026-10-12T23:15:00Z","v":6952,"vw":146.118133},{"c":145.41,"h":146.27,"l":145.3,"n":275,"o":146.27,"t":"2026-10-12T23:30:00Z","v":3379,"vw":145.73705},{"c":145.23,"h":145.561,"l":145.23,"n":75,"o":145.561,"t":"2026-10-12T23:45:00Z","v":1224,"vw":145.354016},{"c":144.8,"h":146.1,"l":143.8713,"n":1433,"o":145,"t":"2026-10-13T08:00:00Z","v":31333,"vw":145.124356},{"c":145.75,"h":145.75,"l":145.59,"n":22,"o":145.59,"t":"2026-10-13T08:15:00Z","v":1741,"vw":145.683663},{"c":145.81,"h":146.12,"l":145.41,"n":132,"o":146.03,"t":"2026-10-13T08:30:00Z","v":5305,"vw":145.875509},{"c":145.78,"h":146.45,"l":145.74,"n":33,"o":146.2,"t":"2026-10-13T08:45:00Z","v":1335,"vw":146.076667},{"c":146.11,"h":146.35,"l":145.78,"n":86,"o":146.01,"t":"2026-10-13T09:00:00Z","v":2166,"vw":146.088968},{"c":146.03,"h":146.28,"l":145.78,"n":90,"o":146.1,"t":"2026-10-13T09:15:00Z","v":2821,"vw":146.007543},{"c":145.78,"h":146.18,"l":145.78,"n":7,"o":146.18,"t":"2026-10-13T09:30:00Z","v":1679,"vw":146.09202},{"c":145,"h":145.78,"l":145,"n":54,"o":145.78,"t":"2026-10-13T09:45:00Z","v":1884,"vw":145.578139},{"c":145.75,"h":145.9,"l":145.12,"n":21,"o":145.9,"t":"2026-10-13T10:00:00Z","v":636,"vw":145.558},{"c":145,"h":145.3,"l":145,"n":28,"o":145.12,"t":"2026-10-13T10:15:00Z","v":594,"vw":145.175648},{"c":145.1,"h":145.4,"l":145.1,"n":21,"o":145.1,"t":"2026-10-13T10:30:00Z","v":519,"vw":145.2},{"c":145.1212,"h":145.1212,"l":145.1212,"n":78,"o":145.1212,"t":"2026-10-13T10:45:00Z","v":837,"vw":145.1212},{"c":144.2,"h":145.17,"l":144,"n":432,"o":145,"t":"2026-10-13T11:00:00Z","v":15309,"vw":144.288776},{"c":143.945,"h":144.4,"l":143.8338,"n":166,"o":144.4,"t":"2026-10-13T11:15:00Z","v":6214,"vw":144.014927},{"c":144.47,"h":144.5,"l":144.0001,"n":100,"o":144.37,"t":"2026-10-13T11:30:00Z","v":6374,"vw":144.355583},{"c":144.1,"h":144.55,"l":144.1,"n":82,"o":144.43,"t":"2026-10-13T11:45:00Z","v":6163,"vw":144.304757},{"c":143.95,"h":144.35,"l":143.7,"n":160,"o":144,"t":"2026-10-13T12:00:00Z","v":4113,"vw":143.83835},{"c":143.9046,"h":144,"l":143.76,"n":70,"o":144,"t":"2026-10-13T12:15:00Z","v":2491,"vw":143.851243},{"c":144,"h":144,"l":143.55,"n":224,"o":143.92,"t":"2026-10-13T12:30:00Z","v":5296,"vw":143.786731},{"c":144.0685,"h":144.39,"l":143.44,"n":500,"o":143.55,"t":"2026-10-13T12:45:00Z","v":17146,"vw":143.80501},{"c":144,"h":144.41,"l":143.5,"n":205,"o":144.12,"t":"2026-10-13T13:00:00Z","v":11906,"vw":144.041921},{"c":143.66,"h":144.2791,"l":143.5,"n":260,"o":144.02,"t":"2026-10-13T13:15:00Z","v":9435,"vw":143.784009},{"c":144.835,"h":145.01,"l":141.35,"n":11834,"o":143.19,"t":"2026-10-13T13:30:00Z","v":795839,"vw":142.936595},{"c":144.7559,"h":145.5681,"l":144.37,"n":5247,"o":144.82,"t":"2026-10-13T13:45:00Z","v":265519,"vw":144.996712},{"c":146.18,"h":146.24,"l":144.82,"n":5102,"o":144.89,"t":"2026-10-13T14:00:00Z","v":312129,"vw":145.745866},{"c":144.36,"h":146.3,"l":144.22,"n":5601,"o":146.18,"t":"2026-10-13T14:15:00Z","v":335096,"vw":145.151724},{"c":144.91,"h":145.1474,"l":144,"n":3725,"o":144.36,"t":"2026-10-13T14:30:00Z","v":158274,"vw":144.706938},{"c":144.715,"h":145.53,"l":144.5,"n":4701,"o":144.925,"t":"2026-10-13T14:45:00Z","v":389727,"vw":145.053155},{"c":145.645,"h":145.68,"l":144.62,"n":3495,"o":144.76,"t":"2026-10-13T15:00:00Z","v":216296,"vw":145.055374},{"c":144.49,"h":145.75,"l":144.435,"n":3659,"o":145.7077,"t":"2026-10-13T15:15:00Z","v":179475,"vw":145.168404},{"c":144.46,"h":144.87,"l":144.2505,"n":3804,"o":144.475,"t":"2026-10-13T15:30:00Z","v":217542,"vw":144.545213},{"c":145.125,"h":145.25,"l":144.15,"n":3036,"o":144.46,"t":"2026-10-13T15:45:00Z","v":132183,"vw":144.6959},{"c":145.54,"h":145.54,"l":145,"n":2608,"o":145.09,"t":"2026-10-13T16:00:00Z","v":133185,"vw":145.330223},{"c":146.455,"h":146.46,"l":145.44,"n":2835,"o":145.51,"t":"2026-10-13T16:15:00Z","v":159943,"vw":145.884187},{"c":146.26,"h":146.7999,"l":146.115,"n":2724,"o":146.41,"t":"2026-10-13T16:30:00Z","v":164826,"vw":146.499096},{"c":145.71,"h":146.635,"l":145.7,"n":2281,"o":146.2675,"t":"2026-10-13T16:45:00Z","v":95475,"vw":146.203702},{"c":145.385,"h":145.79,"l":145.26,"n":2324,"o":145.64,"t":"2026-10-13T17:00:00Z","v":132520,"vw":145.435783},{"c":145.81,"h":146.005,"l":145.41,"n":2139,"o":145.41,"t":"2026-10-13T17:15:00Z","v":124035,"vw":145.687379},{"c":146.3,"h":146.5,"l":145.705,"n":2492,"o":145.81,"t":"2026-10-13T17:30:00Z","v":122765,"vw":146.185213},{"c":146.61,"h":146.68,"l":146.24,"n":2133,"o":146.27,"t":"2026-10-13T17:45:00Z","v":92399,"vw":146.456417},{"c":147.24,"h":147.32,"l":146.58,"n":2564,"o":146.64,"t":"2026-10-13T18:00:00Z","v":139175,"vw":147.073191},{"c":147.4,"h":147.685,"l":147.05,"n":3026,"o":147.27,"t":"2026-10-13T18:15:00Z","v":170891,"vw":147.40135},{"c":146.975,"h":147.62,"l":146.85,"n":2343,"o":147.42,"t":"2026-10-13T18:30:00Z","v":99826,"vw":147.251305},{"c":146.8,"h":147.01,"l":146.72,"n":2032,"o":146.975,"t":"2026-10-13T18:45:00Z","v":89630,"vw":146.84374},{"c":146.45,"h":146.8586,"l":146.2,"n":2822,"o":146.77,"t":"2026-10-13T19:00:00Z","v":130462,"vw":146.530118},{"c":147.01,"h":147.01,"l":146.455,"n":2722,"o":146.455,"t":"2026-10-13T19:15:00Z","v":113180,"vw":146.765789},{"c":147.86,"h":147.9499,"l":147.06,"n":4330,"o":147.08,"t":"2026-10-13T19:30:00Z","v":246439,"vw":147.471234},{"c":148.525,"h":148.73,"l":147.77,"n":14033,"o":147.855,"t":"2026-10-13T19:45:00Z","v":967224,"vw":148.460302},{"c":149.2,"h":149.2,"l":148.49,"n":359,"o":148.49,"t":"2026-10-13T20:00:00Z","v":1192312,"vw":148.547239},{"c":148.35,"h":148.8555,"l":148.31,"n":50,"o":148.8555,"t":"2026-10-13T20:15:00Z","v":4118,"vw":148.579623},{"c":148.4,"h":148.5,"l":148.24,"n":13,"o":148.5,"t":"2026-10-13T20:30:00Z","v":1803,"vw":148.318306},{"c":148.4,"h":148.6,"l":148.4,"n":27,"o":148.6,"t":"2026-10-13T20:45:00Z","v":1146,"vw":148.452015},{"c":148.4791,"h":148.7837,"l":148.4791,"n":27,"o":148.7837,"t":"2026-10-13T21:00:00Z","v":863,"vw":148.641911},{"c":148.7,"h":148.7,"l":148.4,"n":53,"o":148.4393,"t":"2026-10-13T21:15:00Z","v":4361,"vw":148.512105},{"c":148.4,"h":148.8,"l":148.4,"n":24,"o":148.8,"t":"2026-10-13T21:30:00Z","v":1599,"vw":148.735114},{"c":148.8781,"h":148.95,"l":148.4,"n":21,"o":148.4,"t":"2026-10-13T21:45:00Z","v":1664,"vw":148.727957},{"c":148.64,"h":148.74,"l":148.64,"n":15,"o":148.74,"t":"2026-10-13T22:00:00Z","v":506,"vw":148.67367},{"c":148.7,"h":148.86,"l":148.6,"n":22,"o":148.65,"t":"2026-10-13T22:15:00Z","v":1189,"vw":148.701581},{"c":149,"h":149,"l":148.7,"n":29,"o":148.7,"t":"2026-10-13T22:30:00Z","v":2772,"vw":148.81873},{"c":149.1838,"h":149.1838,"l":148.94,"n":25,"o":148.94,"t":"2026-10-13T22:45:00Z","v":2126,"vw":149.008449},{"c":148.8,"h":148.9621,"l":148.8,"n":7,"o":148.9621,"t":"2026-10-13T23:00:00Z","v":485,"vw":148.921575},{"c":148.54,"h":148.54,"l":148.5,"n":8,"o":148.5,"t":"2026-10-13T23:15:00Z","v":349,"vw":148.513333},{"c":148.6,"h":148.6,"l":148.54,"n":8,"o":148.54,"t":"2026-10-13T23:45:00Z","v":467,"vw":148.58627},{"c":147.6,"h":149.19,"l":146.26,"n":940,"o":147.21,"t":"2026-10-14T08:00:00Z","v":22496,"vw":147.211058},{"c":148.5,"h":148.81,"l":148.48,"n":82,"o":148.48,"t":"2026-10-14T08:15:00Z","v":2615,"vw":148.651233},{"c":148.04,"h":148.04,"l":148.04,"n":5,"o":148.04,"t":"2026-10-14T08:30:00Z","v":1065,"vw":148.04},{"c":147.4,"h":147.45,"l":147.4,"n":16,"o":147.45,"t":"2026-10-14T08:45:00Z","v":304,"vw":147.425},{"c":147.13,"h":147.13,"l":147.13,"n":8,"o":147.13,"t":"2026-10-14T09:00:00Z","v":620,"vw":147.13},{"c":146.5,"h":147,"l":146.5,"n":56,"o":147,"t":"2026-10-14T09:15:00Z","v":1155,"vw":146.83},{"c":146.1689,"h":146.25,"l":146.1689,"n":4,"o":146.25,"t":"2026-10-14T09:30:00Z","v":1100,"vw":146.237824},{"c":147,"h":147,"l":147,"n":3,"o":147,"t":"2026-10-14T10:00:00Z","v":106,"vw":147},{"c":146.99,"h":147.5,"l":146.99,"n":51,"o":147.5,"t":"2026-10-14T10:15:00Z","v":1759,"vw":147.162647},{"c":147,"h":147,"l":147,"n":1,"o":147,"t":"2026-10-14T10:45:00Z","v":100,"vw":147},{"c":146.2918,"h":147,"l":146.2824,"n":78,"o":147,"t":"2026-10-14T11:00:00Z","v":5626,"vw":146.483433},{"c":146,"h":146.49,"l":146,"n":82,"o":146.3,"t":"2026-10-14T11:15:00Z","v":3538,"vw":146.137762},{"c":146,"h":146.37,"l":146,"n":31,"o":146.0042,"t":"2026-10-14T11:30:00Z","v":1557,"vw":146.057459},{"c":146.14,"h":146.4,"l":146,"n":82,"o":146.0463,"t":"2026-10-14T11:45:00Z","v":5343,"vw":146.186318},{"c":146.9,"h":146.9,"l":146.36,"n":44,"o":146.36,"t":"2026-10-14T12:00:00Z","v":2717,"vw":146.726299},{"c":147.08,"h":147.08,"l":146.69,"n":75,"o":146.88,"t":"2026-10-14T12:15:00Z","v":4078,"vw":146.969199},{"c":144.7,"h":146.2,"l":144.15,"n":425,"o":146.2,"t":"2026-10-14T12:30:00Z","v":12782,"vw":145.329574},{"c":144.69,"h":144.98,"l":144.27,"n":182,"o":144.8435,"t":"2026-10-14T12:45:00Z","v":4732,"vw":144.622155},{"c":144.55,"h":144.69,"l":144.28,"n":180,"o":144.44,"t":"2026-10-14T13:00:00Z","v":5470,"vw":144.408655},{"c":144.77,"h":144.77,"l":144.28,"n":140,"o":144.75,"t":"2026-10-14T13:15:00Z","v":4163,"vw":144.570488},{"c":145.24,"h":146.52,"l":144.5805,"n":5484,"o":145.12,"t":"2026-10-14T13:30:00Z","v":415828,"vw":145.405093},{"c":145.05,"h":146.08,"l":144.9,"n":4989,"o":145.21,"t":"2026-10-14T13:45:00Z","v":384354,"vw":145.541256},{"c":145.85,"h":146.6457,"l":144.74,"n":3653,"o":144.84,"t":"2026-10-14T14:00:00Z","v":198838,"vw":145.722275},{"c":145.89,"h":146.95,"l":145.56,"n":4810,"o":145.88,"t":"2026-10-14T14:15:00Z","v":236560,"vw":146.262698},{"c":146.9,"h":147.1695,"l":145.83,"n":2995,"o":145.89,"t":"2026-10-14T14:30:00Z","v":111517,"vw":146.487167},{"c":145.645,"h":147.095,"l":145.27,"n":4321,"o":146.86,"t":"2026-10-14T14:45:00Z","v":194702,"vw":146.020285},{"c":144.05,"h":145.75,"l":143.68,"n":5391,"o":145.59,"t":"2026-10-14T15:00:00Z","v":209396,"vw":144.479585},{"c":143.34,"h":144.21,"l":143.21,"n":4870,"o":144.055,"t":"2026-10-14T15:15:00Z","v":291359,"vw":143.682437},{"c":142.12,"h":143.5918,"l":142,"n":5440,"o":143.36,"t":"2026-10-14T15:30:00Z","v":220678,"vw":142.725156},{"c":143.215,"h":143.29,"l":142.0501,"n":4222,"o":142.13,"t":"2026-10-14T15:45:00Z","v":210607,"vw":142.782696},{"c":141.49,"h":143.58,"l":141.41,"n":6575,"o":143.26,"t":"2026-10-14T16:00:00Z","v":388445,"vw":142.245007},{"c":140.64,"h":141.62,"l":140.3,"n":10769,"o":141.41,"t":"2026-10-14T16:15:00Z","v":757595,"vw":140.943433},{"c":140.9,"h":141.0751,"l":140.21,"n":7699,"o":140.67,"t":"2026-10-14T16:30:00Z","v":508441,"vw":140.617943},{"c":142.05,"h":142.29,"l":140.84,"n":5135,"o":140.91,"t":"2026-10-14T16:45:00Z","v":315999,"vw":141.345756},{"c":141.6,"h":142.32,"l":141.21,"n":3665,"o":142.01,"t":"2026-10-14T17:00:00Z","v":171298,"vw":141.658659},{"c":140.56,"h":141.6,"l":140.42,"n":3947,"o":141.6,"t":"2026-10-14T17:15:00Z","v":171483,"vw":141.079765},{"c":140.475,"h":140.74,"l":140.24,"n":4212,"o":140.5902,"t":"2026-10-14T17:30:00Z","v":210361,"vw":140.538554},{"c":139.4583,"h":140.52,"l":139.25,"n":10174,"o":140.47,"t":"2026-10-14T17:45:00Z","v":429813,"vw":139.823595},{"c":140.68,"h":140.785,"l":139.38,"n":4235,"o":139.505,"t":"2026-10-14T18:00:00Z","v":202980,"vw":139.97949},{"c":140.24,"h":140.75,"l":140.05,"n":3664,"o":140.65,"t":"2026-10-14T18:15:00Z","v":180049,"vw":140.378089},{"c":139.7502,"h":140.37,"l":139.75,"n":3712,"o":140.22,"t":"2026-10-14T18:30:00Z","v":203672,"vw":140.026985},{"c":140.175,"h":140.53,"l":139.7,"n":3404,"o":139.795,"t":"2026-10-14T18:45:00Z","v":179106,"vw":140.142791},{"c":140.205,"h":140.32,"l":139.9,"n":3914,"o":140.15,"t":"2026-10-14T19:00:00Z","v":206590,"vw":140.122588},{"c":141.08,"h":141.18,"l":139.9,"n":5398,"o":140.21,"t":"2026-10-14T19:15:00Z","v":237856,"vw":140.660949},{"c":141.25,"h":141.8425,"l":140.91,"n":5315,"o":141.08,"t":"2026-10-14T19:30:00Z","v":281087,"vw":141.378167},{"c":140.93,"h":141.48,"l":140.7,"n":14564,"o":141.25,"t":"2026-10-14T19:45:00Z","v":872548,"vw":141.025856},{"c":140,"h":140.93,"l":139.86,"n":432,"o":140.93,"t":"2026-10-14T20:00:00Z","v":963101,"vw":140.88037},{"c":140.1835,"h":140.6172,"l":140.1835,"n":28,"o":140.3,"t":"2026-10-14T20:15:00Z","v":696,"vw":140.331656},{"c":140.47,"h":140.47,"l":140.2001,"n":58,"o":140.24,"t":"2026-10-14T20:30:00Z","v":2372,"vw":140.390484},{"c":140.0459,"h":140.17,"l":140.01,"n":12,"o":140.17,"t":"2026-10-14T20:45:00Z","v":516,"vw":140.106867},{"c":140.23,"h":140.4514,"l":140.1,"n":65,"o":140.19,"t":"2026-10-14T21:00:00Z","v":4265,"vw":140.234676},{"c":140,"h":140.19,"l":140,"n":135,"o":140.1,"t":"2026-10-14T21:15:00Z","v":4025,"vw":140.02076},{"c":139.4,"h":139.8,"l":139.37,"n":79,"o":139.8,"t":"2026-10-14T21:30:00Z","v":4039,"vw":139.508244},{"c":139.4,"h":139.5,"l":139.279,"n":36,"o":139.5,"t":"2026-10-14T21:45:00Z","v":1279,"vw":139.437684},{"c":138,"h":139.45,"l":138,"n":741,"o":139.45,"t":"2026-10-14T22:00:00Z","v":10231,"vw":138.88823},{"c":137.5188,"h":138.52,"l":137,"n":268,"o":138.24,"t":"2026-10-14T22:15:00Z","v":10388,"vw":137.890192},{"c":137.33,"h":138.19,"l":137.33,"n":131,"o":137.5554,"t":"2026-10-14T22:30:00Z","v":3347,"vw":137.796284},{"c":137.8,"h":138.43,"l":137.78,"n":103,"o":137.78,"t":"2026-10-14T22:45:00Z","v":3048,"vw":137.969862},{"c":137.75,"h":138.18,"l":137.75,"n":137,"o":138.18,"t":"2026-10-14T23:00:00Z","v":2618,"vw":137.909727},{"c":137.13,"h":137.9,"l":137.13,"n":275,"o":137.9,"t":"2026-10-14T23:15:00Z","v":6458,"vw":137.392044},{"c":136.68,"h":137.03,"l":136.5234,"n":287,"o":137.03,"t":"2026-10-14T23:30:00Z","v":7970,"vw":136.682541},{"c":136.66,"h":136.8,"l":136.3,"n":232,"o":136.49,"t":"2026-10-14T23:45:00Z","v":9359,"vw":136.643724},{"c":135.02,"h":138.08,"l":134.9,"n":2280,"o":136.79,"t":"2026-10-15T08:00:00Z","v":48680,"vw":136.461746},{"c":135,"h":135.44,"l":134.9,"n":139,"o":135,"t":"2026-10-15T08:15:00Z","v":9089,"vw":135.190165},{"c":135.3,"h":135.5,"l":135.07,"n":80,"o":135.07,"t":"2026-10-15T08:30:00Z","v":2970,"vw":135.380809},{"c":136,"h":136.42,"l":135.48,"n":116,"o":135.5,"t":"2026-10-15T08:45:00Z","v":6793,"vw":135.932649},{"c":136.1,"h":136.18,"l":136.1,"n":7,"o":136.18,"t":"2026-10-15T09:00:00Z","v":307,"vw":136.140939},{"c":136.25,"h":136.54,"l":136.02,"n":59,"o":136.5,"t":"2026-10-15T09:15:00Z","v":2778,"vw":136.336611},{"c":135.87,"h":136.17,"l":135.87,"n":74,"o":136.04,"t":"2026-10-15T09:30:00Z","v":2512,"vw":136.037717},{"c":135.9,"h":135.9,"l":135.57,"n":13,"o":135.57,"t":"2026-10-15T09:45:00Z","v":487,"vw":135.674634},{"c":135.72,"h":135.9,"l":135.55,"n":54,"o":135.86,"t":"2026-10-15T10:00:00Z","v":2732,"vw":135.76894},{"c":135.67,"h":135.84,"l":135.67,"n":13,"o":135.84,"t":"2026-10-15T10:15:00Z","v":441,"vw":135.73375},{"c":135.48,"h":135.6,"l":135.3886,"n":50,"o":135.3886,"t":"2026-10-15T10:30:00Z","v":629,"vw":135.508908},{"c":134.92,"h":135.18,"l":134.89,"n":84,"o":135.07,"t":"2026-10-15T10:45:00Z","v":2121,"vw":134.97885},{"c":134.7,"h":135.01,"l":134.01,"n":777,"o":135,"t":"2026-10-15T11:00:00Z","v":17250,"vw":134.52454},{"c":134.8782,"h":135.01,"l":134.702,"n":82,"o":134.89,"t":"2026-10-15T11:15:00Z","v":3190,"vw":134.932153},{"c":135.5762,"h":135.88,"l":135.1771,"n":158,"o":135.42,"t":"2026-10-15T11:30:00Z","v":4445,"vw":135.567372},{"c":135.2,"h":135.78,"l":135.1339,"n":118,"o":135.5,"t":"2026-10-15T11:45:00Z","v":6195,"vw":135.416697},{"c":135.24,"h":135.2847,"l":134.7305,"n":103,"o":134.7826,"t":"2026-10-15T12:00:00Z","v":3737,"vw":135.097603},{"c":135.7,"h":135.89,"l":135.26,"n":122,"o":135.27,"t":"2026-10-15T12:15:00Z","v":4335,"vw":135.571557},{"c":135.25,"h":135.678,"l":134.5,"n":423,"o":135.67,"t":"2026-10-15T12:30:00Z","v":14900,"vw":134.828928},{"c":134.82,"h":135.8,"l":134.32,"n":242,"o":135.48,"t":"2026-10-15T12:45:00Z","v":6422,"vw":135.045151},{"c":134.51,"h":135.36,"l":134.33,"n":286,"o":135.36,"t":"2026-10-15T13:00:00Z","v":8933,"vw":134.823325},{"c":135,"h":135,"l":134.52,"n":220,"o":134.92,"t":"2026-10-15T13:15:00Z","v":7262,"vw":134.671576},{"c":136.58,"h":137.17,"l":132.75,"n":12869,"o":135,"t":"2026-10-15T13:30:00Z","v":800791,"vw":134.821675},{"c":133.725,"h":136.68,"l":133.21,"n":10081,"o":136.5,"t":"2026-10-15T13:45:00Z","v":568562,"vw":134.606794},{"c":134.52,"h":136.115,"l":133.33,"n":7877,"o":133.655,"t":"2026-10-15T14:00:00Z","v":463337,"vw":134.976133},{"c":134.7499,"h":135.75,"l":134.2322,"n":7309,"o":134.53,"t":"2026-10-15T14:15:00Z","v":428535,"vw":134.937174},{"c":136.1499,"h":136.29,"l":133.81,"n":7539,"o":134.7,"t":"2026-10-15T14:30:00Z","v":468520,"vw":134.753739},{"c":136.67,"h":136.82,"l":135.7801,"n":6425,"o":136.1825,"t":"2026-10-15T14:45:00Z","v":404448,"vw":136.308673},{"c":137.395,"h":137.59,"l":135.6201,"n":6272,"o":136.665,"t":"2026-10-15T15:00:00Z","v":378324,"vw":136.593318},{"c":136.09,"h":138.05,"l":136.04,"n":7124,"o":137.451,"t":"2026-10-15T15:15:00Z","v":467373,"vw":137.05489},{"c":135.92,"h":136.41,"l":135.67,"n":4970,"o":136.145,"t":"2026-10-15T15:30:00Z","v":252301,"vw":135.993077},{"c":136.36,"h":136.39,"l":135.325,"n":5168,"o":135.96,"t":"2026-10-15T15:45:00Z","v":295361,"vw":135.886064},{"c":135.32,"h":136.6,"l":135.15,"n":5356,"o":136.305,"t":"2026-10-15T16:00:00Z","v":400321,"vw":135.802903},{"c":134.9101,"h":135.345,"l":134.6,"n":5859,"o":135.32,"t":"2026-10-15T16:15:00Z","v":333062,"vw":134.91864},{"c":135.31,"h":135.75,"l":134.76,"n":3957,"o":134.96,"t":"2026-10-15T16:30:00Z","v":247013,"vw":135.244091},{"c":134.77,"h":135.43,"l":134.58,"n":2945,"o":135.26,"t":"2026-10-15T16:45:00Z","v":173210,"vw":134.932276},{"c":134.295,"h":134.63,"l":134.295,"n":759,"o":134.505,"t":"2026-10-15T18:00:00Z","v":42158,"vw":134.430526},{"c":134.4909,"h":134.6,"l":134.13,"n":4277,"o":134.295,"t":"2026-10-15T18:15:00Z","v":280953,"vw":134.366075},{"c":134.7,"h":134.94,"l":134.21,"n":4391,"o":134.49,"t":"2026-10-15T18:30:00Z","v":312380,"vw":134.469646},{"c":135.26,"h":135.43,"l":134.65,"n":4907,"o":134.705,"t":"2026-10-15T18:45:00Z","v":255115,"vw":134.982572},{"c":136.105,"h":136.18,"l":135.23,"n":4689,"o":135.27,"t":"2026-10-15T19:00:00Z","v":265701,"vw":135.703392},{"c":136.755,"h":137.22,"l":136.05,"n":5763,"o":136.105,"t":"2026-10-15T19:15:00Z","v":364968,"vw":136.746085},{"c":137.265,"h":137.67,"l":136.54,"n":5452,"o":136.745,"t":"2026-10-15T19:30:00Z","v":286447,"vw":137.148409},{"c":138.41,"h":138.65,"l":137.25,"n":16222,"o":137.25,"t":"2026-10-15T19:45:00Z","v":1088734,"vw":138.118843},{"c":138.35,"h":138.94,"l":138.23,"n":236,"o":138.36,"t":"2026-10-15T20:00:00Z","v":1283318,"vw":138.429218},{"c":138.8,"h":138.8,"l":138.35,"n":117,"o":138.35,"t":"2026-10-15T20:15:00Z","v":2809,"vw":138.492386},{"c":138.86,"h":139.2,"l":138.15,"n":206,"o":138.7535,"t":"2026-10-15T20:30:00Z","v":7681,"vw":138.718745},{"c":138.9008,"h":139.15,"l":138.2,"n":186,"o":139,"t":"2026-10-15T20:45:00Z","v":5290,"vw":138.795278},{"c":138.03,"h":138.34,"l":137.68,"n":20,"o":138.34,"t":"2026-10-15T21:00:00Z","v":476,"vw":138.016667}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2800957854406131,"strike":145.88122605363984,"iv":0.8348390804597702,"gamma":0.029100766283524905,"theta":-0.5289639846743295,"vega":0.012673180076628352,"rho":0.0003341196096098069,"breakevenPct":6.0831193490205155},{"delta":0.15,"premium":0.4598872180451128,"strike":144.3233082706767,"iv":0.8332706766917293,"gamma":0.038630827067669175,"theta":-0.7008631578947369,"vega":0.016797744360902256,"rho":0.0005080024052219121,"breakevenPct":5.082882485645082},{"delta":0.2,"premium":0.6530591259640104,"strike":143.04627249357327,"iv":0.8273997429305913,"gamma":0.04689922879177378,"theta":-0.8378393316195374,"vega":0.020184318766066838,"rho":0.0006834610237641155,"breakevenPct":4.296219784828909},{"delta":0.25,"premium":0.8607760000000001,"strike":141.9536,"iv":0.81616624,"gamma":0.05389024,"theta":-0.9382182400000001,"vega":0.022920640000000003,"rho":0.0008596656772755093,"breakevenPct":3.6539236463927987},{"delta":0.3,"premium":1.132776,"strike":141.1536,"iv":0.84144624,"gamma":0.05717024,"theta":-1.0574982400000001,"vega":0.025000639999999998,"rho":0.0010354929084522878,"breakevenPct":3.270704020902889},{"delta":0.35,"premium":1.4234262295081965,"strike":140.33770491803278,"iv":0.8554396721311476,"gamma":0.05985311475409836,"theta":-1.144311475409836,"vega":0.02659213114754098,"rho":0.0012115012369104446,"breakevenPct":2.8894840670205943},{"delta":0.4,"premium":1.7453486529318545,"strike":139.5340729001585,"iv":0.8676480190174326,"gamma":0.061552297939778136,"theta":-1.2106797147385104,"vega":0.027759112519809826,"rho":0.0013870802404337941,"breakevenPct":2.539861774633707},{"delta":0.45,"premium":2.094776357827476,"strike":138.73961661341852,"iv":0.8775238019169329,"gamma":0.06243019169329073,"theta":-1.2558835463258786,"vega":0.028504153354632588,"rho":0.001562219490323608,"breakevenPct":2.2168623684468},{"delta":0.5,"premium":2.4677697262479867,"strike":137.9404186795491,"iv":0.8818520128824476,"gamma":0.06269871175523349,"theta":-1.274758776167472,"vega":0.028782125603864735,"rho":0.001736985109163329,"breakevenPct":1.9075253344441163},{"delta":0.55,"premium":2.9106038647343,"strike":137.1352657004831,"iv":0.8933657004830918,"gamma":0.061329951690821255,"theta":-1.2809584541062802,"vega":0.02854057971014493,"rho":0.001909889637170143,"breakevenPct":1.6445562238477298},{"delta":0.6,"premium":3.578731343283582,"strike":136.22388059701493,"iv":0.9500940298507462,"gamma":0.05636567164179105,"theta":-1.329265671641791,"vega":0.027801492537313434,"rho":0.002077167398198447,"breakevenPct":1.4680011179405643},{"delta":0.65,"premium":4.0825000000000005,"strike":135.36666666666667,"iv":0.9427833333333333,"gamma":0.054303333333333335,"theta":-1.2650633333333334,"vega":0.02665,"rho":0.0022482476177294033,"breakevenPct":1.2114723956065243},{"delta":0.7,"premium":4.444127516778523,"strike":134.6241610738255,"iv":0.8924926174496646,"gamma":0.05371208053691275,"theta":-1.1259651006711413,"vega":0.024972483221476514,"rho":0.0024224336808749826,"breakevenPct":0.935033089420836},{"delta":0.75,"premium":5.1315656565656536,"strike":133.64646464646464,"iv":0.8952606060606058,"gamma":0.04968787878787881,"theta":-1.035133333333333,"vega":0.022923232323232325,"rho":0.0025878760871828866,"breakevenPct":0.7243651495357076},{"delta":0.8,"premium":6.625,"strike":132,"iv":1.0066,"gamma":0.0386,"theta":-1.0271,"vega":0.0202,"rho":0.0027315982759766877,"breakevenPct":0.6132965597329068},{"delta":0.85,"premium":9.638605437692584,"strike":128.87377173589712,"iv":1.2469729982744022,"gamma":0.025881336008446505,"theta":-1.0362727233959657,"vega":0.016504937668781406,"rho":0.0028297171076606875,"breakevenPct":0.5315555041295629},{"delta":0.9,"premium":11.96338855166641,"strike":126.29067938703731,"iv":1.3191587741331232,"gamma":0.018499079147085252,"theta":-0.8263477770564365,"vega":0.0121584644320415,"rho":0.0029396879607426294,"breakevenPct":0.3440760188007919}],"put":[{"delta":0.1,"premium":0.27526162790697684,"strike":130.78488372093022,"iv":0.7886366279069768,"gamma":0.03076511627906977,"theta":-0.4963127906976744,"vega":0.012590116279069767,"rho":-0.0003519520734431016,"breakevenPct":5.276802080836663},{"delta":0.15,"premium":0.4477450980392157,"strike":132.15686274509804,"iv":0.7837745098039216,"gamma":0.04117058823529411,"theta":-0.6550784313725491,"vega":0.016754901960784312,"rho":-0.000535884486352755,"breakevenPct":4.406214510771655},{"delta":0.2,"premium":0.5270056497175142,"strike":134.02824858757063,"iv":0.6419638418079097,"gamma":0.060358192090395474,"theta":-0.6446694915254237,"vega":0.0201271186440678,"rho":-0.0007199706531585122,"breakevenPct":3.1054993918906084},{"delta":0.25,"premium":0.7671186440677966,"strike":134.59322033898306,"iv":0.6852406779661018,"gamma":0.06352203389830509,"theta":-0.7780593220338983,"vega":0.02266949152542373,"rho":-0.0009088979876084393,"breakevenPct":2.8697186130677457},{"delta":0.3,"premium":1.0045533141210374,"strike":135.20172910662825,"iv":0.7153308357348703,"gamma":0.06717175792507205,"theta":-0.8893305475504323,"vega":0.024984149855907783,"rho":-0.001098120800101246,"breakevenPct":2.6003949829385924},{"delta":0.35,"premium":1.235100864553314,"strike":135.9221902017291,"iv":0.7115123919308357,"gamma":0.07207089337175793,"theta":-0.9437253602305475,"vega":0.026713256484149857,"rho":-0.001288103413275743,"breakevenPct":2.2448183065932645},{"delta":0.4,"premium":1.4892523364485983,"strike":136.59546061415222,"iv":0.7064554072096129,"gamma":0.07551775700934579,"theta":-0.9734779706275034,"vega":0.027733644859813084,"rho":-0.0014792642648114366,"breakevenPct":1.9406239819250968},{"delta":0.45,"premium":1.7547215189873417,"strike":137.24936708860758,"iv":0.6994846835443038,"gamma":0.07822316455696203,"theta":-0.9877050632911393,"vega":0.028424683544303796,"rho":-0.0016707985506866363,"breakevenPct":1.658698236594395},{"delta":0.5,"premium":2.0332025316455695,"strike":137.88227848101266,"iv":0.6898011392405062,"gamma":0.08005860759493671,"theta":-0.9826417721518987,"vega":0.02874113924050633,"rho":-0.0018626877890294143,"breakevenPct":1.4014545294185807},{"delta":0.55,"premium":2.3790304182509514,"strike":138.51584283903676,"iv":0.6892380228136882,"gamma":0.07926514575411914,"theta":-0.9704030418250951,"vega":0.02843891001267427,"rho":-0.0020561982343278045,"breakevenPct":1.1926169104472348},{"delta":0.6,"premium":2.7313776722090264,"strike":139.14014251781472,"iv":0.6853268408551069,"gamma":0.07796175771971497,"theta":-0.9432211401425178,"vega":0.027805700712589074,"rho":-0.0022497550402887662,"breakevenPct":0.995235269556031},{"delta":0.65,"premium":3.055011876484561,"strike":139.73396674584322,"iv":0.6638304038004751,"gamma":0.07695225653206651,"theta":-0.8729717339667458,"vega":0.026558669833729214,"rho":-0.002442262682866303,"breakevenPct":0.7991327700982167},{"delta":0.7,"premium":3.353024193548387,"strike":140.27822580645162,"iv":0.6331939516129033,"gamma":0.07538709677419354,"theta":-0.779733870967742,"vega":0.024831451612903226,"rho":-0.002633464616917759,"breakevenPct":0.6204081775996279},{"delta":0.75,"premium":3.630241935483871,"strike":140.78225806451613,"iv":0.5951395161290323,"gamma":0.07337096774193548,"theta":-0.6678387096774193,"vega":0.022714516129032254,"rho":-0.0028236068454987728,"breakevenPct":0.45578739364765597},{"delta":0.8,"premium":4.1322185970636225,"strike":141.46329526916801,"iv":0.5818040783034258,"gamma":0.06638450244698203,"theta":-0.571363621533442,"vega":0.020039477977161494,"rho":-0.0030186320086041086,"breakevenPct":0.325826192404987},{"delta":0.85,"premium":5.700000000000001,"strike":143.125,"iv":0.6805750000000002,"gamma":0.04855624999999999,"theta":-0.553175,"vega":0.0167625,"rho":-0.0032399610694044357,"breakevenPct":0.25765713456233835},{"delta":0.9,"premium":5.917801966292134,"strike":143.48455056179776,"iv":0.60553202247191,"gamma":0.03906601123595505,"theta":-0.38518904494382,"vega":0.012398033707865165,"rho":-0.003423388350157029,"breakevenPct":0.15477674879836212}]},"raw":{"call":[{"delta":0.1,"premium":0.2800957854406131,"strike":145.88122605363984,"iv":0.8348390804597702,"gamma":0.029100766283524905,"theta":-0.5289639846743295,"vega":0.012673180076628352,"rho":0.0003341196096098069,"breakevenPct":6.0831193490205155},{"delta":0.15,"premium":0.4598872180451128,"strike":144.3233082706767,"iv":0.8332706766917293,"gamma":0.038630827067669175,"theta":-0.7008631578947369,"vega":0.016797744360902256,"rho":0.0005080024052219121,"breakevenPct":5.082882485645082},{"delta":0.2,"premium":0.6530591259640104,"strike":143.04627249357327,"iv":0.8273997429305913,"gamma":0.04689922879177378,"theta":-0.8378393316195374,"vega":0.020184318766066838,"rho":0.0006834610237641155,"breakevenPct":4.296219784828909},{"delta":0.25,"premium":0.8607760000000001,"strike":141.9536,"iv":0.81616624,"gamma":0.05389024,"theta":-0.9382182400000001,"vega":0.022920640000000003,"rho":0.0008596656772755093,"breakevenPct":3.6539236463927987},{"delta":0.3,"premium":1.132776,"strike":141.1536,"iv":0.84144624,"gamma":0.05717024,"theta":-1.0574982400000001,"vega":0.025000639999999998,"rho":0.0010354929084522878,"breakevenPct":3.270704020902889},{"delta":0.35,"premium":1.4234262295081965,"strike":140.33770491803278,"iv":0.8554396721311476,"gamma":0.05985311475409836,"theta":-1.144311475409836,"vega":0.02659213114754098,"rho":0.0012115012369104446,"breakevenPct":2.8894840670205943},{"delta":0.4,"premium":1.7453486529318545,"strike":139.5340729001585,"iv":0.8676480190174326,"gamma":0.061552297939778136,"theta":-1.2106797147385104,"vega":0.027759112519809826,"rho":0.0013870802404337941,"breakevenPct":2.539861774633707},{"delta":0.45,"premium":2.094776357827476,"strike":138.73961661341852,"iv":0.8775238019169329,"gamma":0.06243019169329073,"theta":-1.2558835463258786,"vega":0.028504153354632588,"rho":0.001562219490323608,"breakevenPct":2.2168623684468},{"delta":0.5,"premium":2.4677697262479867,"strike":137.9404186795491,"iv":0.8818520128824476,"gamma":0.06269871175523349,"theta":-1.274758776167472,"vega":0.028782125603864735,"rho":0.001736985109163329,"breakevenPct":1.9075253344441163},{"delta":0.55,"premium":2.9106038647343,"strike":137.1352657004831,"iv":0.8933657004830918,"gamma":0.061329951690821255,"theta":-1.2809584541062802,"vega":0.02854057971014493,"rho":0.001909889637170143,"breakevenPct":1.6445562238477298},{"delta":0.6,"premium":3.578731343283582,"strike":136.22388059701493,"iv":0.9500940298507462,"gamma":0.05636567164179105,"theta":-1.329265671641791,"vega":0.027801492537313434,"rho":0.002077167398198447,"breakevenPct":1.4680011179405643},{"delta":0.65,"premium":4.0825000000000005,"strike":135.36666666666667,"iv":0.9427833333333333,"gamma":0.054303333333333335,"theta":-1.2650633333333334,"vega":0.02665,"rho":0.0022482476177294033,"breakevenPct":1.2114723956065243},{"delta":0.7,"premium":4.444127516778523,"strike":134.6241610738255,"iv":0.8924926174496646,"gamma":0.05371208053691275,"theta":-1.1259651006711413,"vega":0.024972483221476514,"rho":0.0024224336808749826,"breakevenPct":0.935033089420836},{"delta":0.75,"premium":5.1315656565656536,"strike":133.64646464646464,"iv":0.8952606060606058,"gamma":0.04968787878787881,"theta":-1.035133333333333,"vega":0.022923232323232325,"rho":0.0025878760871828866,"breakevenPct":0.7243651495357076},{"delta":0.8,"premium":6.625,"strike":132,"iv":1.0066,"gamma":0.0386,"theta":-1.0271,"vega":0.0202,"rho":0.0027315982759766877,"breakevenPct":0.6132965597329068},{"delta":0.85,"premium":9.638605437692584,"strike":128.87377173589712,"iv":1.2469729982744022,"gamma":0.025881336008446505,"theta":-1.0362727233959657,"vega":0.016504937668781406,"rho":0.0028297171076606875,"breakevenPct":0.5315555041295629},{"delta":0.9,"premium":11.96338855166641,"strike":126.29067938703731,"iv":1.3191587741331232,"gamma":0.018499079147085252,"theta":-0.8263477770564365,"vega":0.0121584644320415,"rho":0.0029396879607426294,"breakevenPct":0.3440760188007919}],"put":[{"delta":0.1,"premium":0.27526162790697684,"strike":130.78488372093022,"iv":0.7886366279069768,"gamma":0.03076511627906977,"theta":-0.4963127906976744,"vega":0.012590116279069767,"rho":-0.0003519520734431016,"breakevenPct":5.276802080836663},{"delta":0.15,"premium":0.4477450980392157,"strike":132.15686274509804,"iv":0.7837745098039216,"gamma":0.04117058823529411,"theta":-0.6550784313725491,"vega":0.016754901960784312,"rho":-0.000535884486352755,"breakevenPct":4.406214510771655},{"delta":0.2,"premium":0.5270056497175142,"strike":134.02824858757063,"iv":0.6419638418079097,"gamma":0.060358192090395474,"theta":-0.6446694915254237,"vega":0.0201271186440678,"rho":-0.0007199706531585122,"breakevenPct":3.1054993918906084},{"delta":0.25,"premium":0.7671186440677966,"strike":134.59322033898306,"iv":0.6852406779661018,"gamma":0.06352203389830509,"theta":-0.7780593220338983,"vega":0.02266949152542373,"rho":-0.0009088979876084393,"breakevenPct":2.8697186130677457},{"delta":0.3,"premium":1.0045533141210374,"strike":135.20172910662825,"iv":0.7153308357348703,"gamma":0.06717175792507205,"theta":-0.8893305475504323,"vega":0.024984149855907783,"rho":-0.001098120800101246,"breakevenPct":2.6003949829385924},{"delta":0.35,"premium":1.235100864553314,"strike":135.9221902017291,"iv":0.7115123919308357,"gamma":0.07207089337175793,"theta":-0.9437253602305475,"vega":0.026713256484149857,"rho":-0.001288103413275743,"breakevenPct":2.2448183065932645},{"delta":0.4,"premium":1.4892523364485983,"strike":136.59546061415222,"iv":0.7064554072096129,"gamma":0.07551775700934579,"theta":-0.9734779706275034,"vega":0.027733644859813084,"rho":-0.0014792642648114366,"breakevenPct":1.9406239819250968},{"delta":0.45,"premium":1.7547215189873417,"strike":137.24936708860758,"iv":0.6994846835443038,"gamma":0.07822316455696203,"theta":-0.9877050632911393,"vega":0.028424683544303796,"rho":-0.0016707985506866363,"breakevenPct":1.658698236594395},{"delta":0.5,"premium":2.0332025316455695,"strike":137.88227848101266,"iv":0.6898011392405062,"gamma":0.08005860759493671,"theta":-0.9826417721518987,"vega":0.02874113924050633,"rho":-0.0018626877890294143,"breakevenPct":1.4014545294185807},{"delta":0.55,"premium":2.3790304182509514,"strike":138.51584283903676,"iv":0.6892380228136882,"gamma":0.07926514575411914,"theta":-0.9704030418250951,"vega":0.02843891001267427,"rho":-0.0020561982343278045,"breakevenPct":1.1926169104472348},{"delta":0.6,"premium":2.7313776722090264,"strike":139.14014251781472,"iv":0.6853268408551069,"gamma":0.07796175771971497,"theta":-0.9432211401425178,"vega":0.027805700712589074,"rho":-0.0022497550402887662,"breakevenPct":0.995235269556031},{"delta":0.65,"premium":3.055011876484561,"strike":139.73396674584322,"iv":0.6638304038004751,"gamma":0.07695225653206651,"theta":-0.8729717339667458,"vega":0.026558669833729214,"rho":-0.002442262682866303,"breakevenPct":0.7991327700982167},{"delta":0.7,"premium":3.353024193548387,"strike":140.27822580645162,"iv":0.6331939516129033,"gamma":0.07538709677419354,"theta":-0.779733870967742,"vega":0.024831451612903226,"rho":-0.002633464616917759,"breakevenPct":0.6204081775996279},{"delta":0.75,"premium":3.630241935483871,"strike":140.78225806451613,"iv":0.5951395161290323,"gamma":0.07337096774193548,"theta":-0.6678387096774193,"vega":0.022714516129032254,"rho":-0.0028236068454987728,"breakevenPct":0.45578739364765597},{"delta":0.8,"premium":4.1322185970636225,"strike":141.46329526916801,"iv":0.5818040783034258,"gamma":0.06638450244698203,"theta":-0.571363621533442,"vega":0.020039477977161494,"rho":-0.0030186320086041086,"breakevenPct":0.325826192404987},{"delta":0.85,"premium":5.700000000000001,"strike":143.125,"iv":0.6805750000000002,"gamma":0.04855624999999999,"theta":-0.553175,"vega":0.0167625,"rho":-0.0032399610694044357,"breakevenPct":0.25765713456233835},{"delta":0.9,"premium":5.917801966292134,"strike":143.48455056179776,"iv":0.60553202247191,"gamma":0.03906601123595505,"theta":-0.38518904494382,"vega":0.012398033707865165,"rho":-0.003423388350157029,"breakevenPct":0.15477674879836212}]}},"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"}}