{"symbol":"MRK","url":"https://intraalpha.com/companies/MRK","capturedAt":"2026-10-15T21:07:38.532Z","state":"ready","quote":{"symbol":"MRK","last_price":147.68,"prev_close":147.37,"regular_close":145.19,"change":0.31,"change_pct":0.2104,"regular_change":-2.18,"regular_change_pct":-1.4793,"extended_change":2.49,"extended_change_pct":1.715,"bid":145.3,"ask":147.68,"bid_size":200,"ask_size":100,"volume":12448937,"vwap":147.320015,"open":149.7,"high":152.34,"low":144.91,"close":145.19,"trade_count":178138,"last_trade_at":"2026-10-15T21:05:44.180412158Z","last_quote_at":"2026-10-15T21:07:21.149022111Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:07:26.271114063-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"MRK","fetched_at":"2026-10-15T21:07:36.837144+00:00","name":"Merck & Company Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - GENERAL","country":"USA","description":"Merck & Co. is an American multinational pharmaceutical company headquartered in Kenilworth, New Jersey. It is named after the Merck family, which set up Merck Group in Germany in 1668.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":363587076000,"ebitda":28871000000,"pe_ratio":116.96,"peg_ratio":2.705,"book_value":16.99,"dividend_per_share":3.32,"dividend_yield":0.0234,"eps":1.26,"revenue_ttm":66568999000,"gross_profit_ttm":50525999000,"profit_margin":0.0477,"operating_margin_ttm":-0.0024,"return_on_assets_ttm":0.119,"return_on_equity_ttm":0.0696,"quarterly_earnings_growth":-0.193,"quarterly_revenue_growth":0.051,"analyst_target_price":158.64,"analyst_number":5,"beta":0.222,"fifty_two_week_high":156,"fifty_two_week_low":79.67,"fifty_day_ma":144.43,"two_hundred_day_ma":124.48,"shares_outstanding":2467172000,"forward_pe":15.29,"price_to_sales":5.46,"price_to_book":8.71,"ev_to_revenue":3.935,"ev_to_ebitda":10},"bars":[{"c":142.34,"h":142.4017,"l":142.34,"n":263,"o":142.4017,"t":"2026-10-08T08:00:00Z","v":2388,"vw":142.385752},{"c":142,"h":142,"l":142,"n":4,"o":142,"t":"2026-10-08T10:40:00Z","v":2023,"vw":142},{"c":142,"h":142,"l":142,"n":19,"o":142,"t":"2026-10-08T11:00:00Z","v":1244,"vw":142},{"c":141.69,"h":141.72,"l":141.69,"n":24,"o":141.72,"t":"2026-10-08T11:15:00Z","v":1260,"vw":141.700916},{"c":141.69,"h":141.69,"l":141.69,"n":8,"o":141.69,"t":"2026-10-08T11:30:00Z","v":633,"vw":141.69},{"c":141.8,"h":141.8,"l":141.8,"n":10,"o":141.8,"t":"2026-10-08T11:45:00Z","v":3215,"vw":141.8},{"c":141.8,"h":141.84,"l":141.8,"n":10,"o":141.84,"t":"2026-10-08T12:05:00Z","v":507,"vw":141.808417},{"c":141.99,"h":141.99,"l":141.99,"n":1,"o":141.99,"t":"2026-10-08T12:35:00Z","v":175,"vw":141.99},{"c":141.99,"h":141.99,"l":141.99,"n":4,"o":141.99,"t":"2026-10-08T12:50:00Z","v":75759,"vw":141.99},{"c":141.11,"h":141.12,"l":141.11,"n":85,"o":141.12,"t":"2026-10-08T13:25:00Z","v":1946,"vw":141.113382},{"c":141.6,"h":142.05,"l":141.21,"n":1432,"o":141.9,"t":"2026-10-08T13:30:00Z","v":192962,"vw":141.862219},{"c":141.295,"h":141.6125,"l":141.095,"n":1018,"o":141.6125,"t":"2026-10-08T13:35:00Z","v":50146,"vw":141.323598},{"c":141.265,"h":141.505,"l":140.96,"n":1125,"o":141.3329,"t":"2026-10-08T13:40:00Z","v":46399,"vw":141.19001},{"c":141.54,"h":141.6499,"l":141.08,"n":1165,"o":141.18,"t":"2026-10-08T13:45:00Z","v":71213,"vw":141.344293},{"c":141.455,"h":141.68,"l":141.32,"n":762,"o":141.47,"t":"2026-10-08T13:50:00Z","v":45236,"vw":141.511508},{"c":141.61,"h":141.6565,"l":141.37,"n":767,"o":141.52,"t":"2026-10-08T13:55:00Z","v":33493,"vw":141.460768},{"c":140.73,"h":141.58,"l":140.72,"n":906,"o":141.57,"t":"2026-10-08T14:00:00Z","v":37426,"vw":141.11995},{"c":140.35,"h":140.73,"l":140.35,"n":902,"o":140.73,"t":"2026-10-08T14:05:00Z","v":44613,"vw":140.485291},{"c":140.24,"h":140.71,"l":140.21,"n":996,"o":140.42,"t":"2026-10-08T14:10:00Z","v":42784,"vw":140.534101},{"c":139.74,"h":140.346,"l":139.74,"n":1158,"o":140.3,"t":"2026-10-08T14:15:00Z","v":53629,"vw":140.123524},{"c":140.055,"h":140.14,"l":139.67,"n":1191,"o":139.69,"t":"2026-10-08T14:20:00Z","v":59434,"vw":139.959881},{"c":139.41,"h":140.05,"l":139.4,"n":1124,"o":140.02,"t":"2026-10-08T14:25:00Z","v":45798,"vw":139.75134},{"c":139.7,"h":139.7,"l":139.35,"n":1874,"o":139.44,"t":"2026-10-08T14:30:00Z","v":97768,"vw":139.508489},{"c":139.63,"h":139.8,"l":139.58,"n":1008,"o":139.705,"t":"2026-10-08T14:35:00Z","v":43418,"vw":139.657352},{"c":139.7,"h":139.98,"l":139.64,"n":936,"o":139.64,"t":"2026-10-08T14:40:00Z","v":39053,"vw":139.773806},{"c":139.64,"h":139.7,"l":139.38,"n":1234,"o":139.6993,"t":"2026-10-08T14:45:00Z","v":70204,"vw":139.530464},{"c":139.45,"h":139.65,"l":139.43,"n":976,"o":139.62,"t":"2026-10-08T14:50:00Z","v":47815,"vw":139.551283},{"c":139.645,"h":139.7,"l":139.37,"n":1311,"o":139.47,"t":"2026-10-08T14:55:00Z","v":64325,"vw":139.489722},{"c":139.685,"h":139.79,"l":139.615,"n":851,"o":139.645,"t":"2026-10-08T15:00:00Z","v":33439,"vw":139.69774},{"c":139.58,"h":139.7275,"l":139.5,"n":1459,"o":139.685,"t":"2026-10-08T15:05:00Z","v":90953,"vw":139.61592},{"c":139.66,"h":139.886,"l":139.585,"n":869,"o":139.585,"t":"2026-10-08T15:10:00Z","v":36504,"vw":139.743308},{"c":139.77,"h":139.84,"l":139.58,"n":995,"o":139.66,"t":"2026-10-08T15:15:00Z","v":39292,"vw":139.71808},{"c":139.49,"h":139.825,"l":139.48,"n":1045,"o":139.7601,"t":"2026-10-08T15:20:00Z","v":43526,"vw":139.676489},{"c":139.63,"h":139.72,"l":139.46,"n":925,"o":139.46,"t":"2026-10-08T15:25:00Z","v":38895,"vw":139.577336},{"c":139.42,"h":139.76,"l":139.42,"n":1069,"o":139.5801,"t":"2026-10-08T15:30:00Z","v":61205,"vw":139.563712},{"c":139.485,"h":139.52,"l":139.32,"n":1111,"o":139.41,"t":"2026-10-08T15:35:00Z","v":66317,"vw":139.424007},{"c":139.29,"h":139.52,"l":139.27,"n":741,"o":139.4,"t":"2026-10-08T15:40:00Z","v":47065,"vw":139.38507},{"c":139.145,"h":139.34,"l":139.1,"n":1084,"o":139.29,"t":"2026-10-08T15:45:00Z","v":56205,"vw":139.210426},{"c":139.13,"h":139.19,"l":138.97,"n":945,"o":139.145,"t":"2026-10-08T15:50:00Z","v":40343,"vw":139.094862},{"c":138.99,"h":139.22,"l":138.99,"n":929,"o":139.13,"t":"2026-10-08T15:55:00Z","v":43844,"vw":139.151446},{"c":139.1,"h":139.14,"l":138.98,"n":946,"o":138.98,"t":"2026-10-08T16:00:00Z","v":35928,"vw":139.082302},{"c":139.06,"h":139.115,"l":138.95,"n":886,"o":139.115,"t":"2026-10-08T16:05:00Z","v":35293,"vw":139.03213},{"c":138.95,"h":139.18,"l":138.89,"n":1069,"o":139.03,"t":"2026-10-08T16:10:00Z","v":54665,"vw":139.054133},{"c":139.28,"h":139.35,"l":138.94,"n":2217,"o":138.98,"t":"2026-10-08T16:15:00Z","v":117719,"vw":139.084727},{"c":139.82,"h":139.82,"l":139.235,"n":1305,"o":139.24,"t":"2026-10-08T16:20:00Z","v":167655,"vw":139.480539},{"c":139.6006,"h":139.93,"l":139.54,"n":877,"o":139.81,"t":"2026-10-08T16:25:00Z","v":37874,"vw":139.807241},{"c":139.61,"h":139.76,"l":139.455,"n":736,"o":139.61,"t":"2026-10-08T16:30:00Z","v":35671,"vw":139.591432},{"c":139.535,"h":139.62,"l":139.5,"n":679,"o":139.55,"t":"2026-10-08T16:35:00Z","v":33358,"vw":139.556508},{"c":139.58,"h":139.64,"l":139.535,"n":754,"o":139.57,"t":"2026-10-08T16:40:00Z","v":31685,"vw":139.597267},{"c":139.84,"h":139.87,"l":139.5,"n":1680,"o":139.62,"t":"2026-10-08T16:45:00Z","v":82224,"vw":139.667068},{"c":140.46,"h":140.53,"l":139.885,"n":1463,"o":139.885,"t":"2026-10-08T16:50:00Z","v":108089,"vw":140.29652},{"c":140.74,"h":140.75,"l":140.46,"n":1220,"o":140.47,"t":"2026-10-08T16:55:00Z","v":62396,"vw":140.603308},{"c":141.05,"h":141.1641,"l":140.72,"n":1049,"o":140.73,"t":"2026-10-08T17:00:00Z","v":52109,"vw":140.888978},{"c":140.95,"h":141.28,"l":140.93,"n":1693,"o":141.125,"t":"2026-10-08T17:05:00Z","v":161382,"vw":141.112897},{"c":140.6,"h":141.0505,"l":140.6,"n":1146,"o":140.89,"t":"2026-10-08T17:10:00Z","v":59927,"vw":140.833434},{"c":140.56,"h":140.705,"l":140.515,"n":1093,"o":140.62,"t":"2026-10-08T17:15:00Z","v":54397,"vw":140.619829},{"c":140.715,"h":140.753,"l":140.515,"n":1097,"o":140.565,"t":"2026-10-08T17:20:00Z","v":92019,"vw":140.640163},{"c":140.71,"h":141.03,"l":140.69,"n":1320,"o":140.715,"t":"2026-10-08T17:25:00Z","v":82544,"vw":140.838473},{"c":140.625,"h":140.9,"l":140.565,"n":872,"o":140.71,"t":"2026-10-08T17:30:00Z","v":59099,"vw":140.7746},{"c":140.63,"h":140.72,"l":140.57,"n":981,"o":140.6249,"t":"2026-10-08T17:35:00Z","v":42330,"vw":140.648734},{"c":140.64,"h":140.755,"l":140.58,"n":966,"o":140.61,"t":"2026-10-08T17:40:00Z","v":38886,"vw":140.654742},{"c":140.83,"h":140.83,"l":140.58,"n":1057,"o":140.645,"t":"2026-10-08T17:45:00Z","v":42411,"vw":140.738206},{"c":140.825,"h":140.905,"l":140.69,"n":1061,"o":140.8,"t":"2026-10-08T17:50:00Z","v":82561,"vw":140.767011},{"c":140.86,"h":140.94,"l":140.82,"n":796,"o":140.835,"t":"2026-10-08T17:55:00Z","v":32206,"vw":140.888133},{"c":141.1051,"h":141.14,"l":140.865,"n":1189,"o":140.865,"t":"2026-10-08T18:00:00Z","v":97169,"vw":140.997947},{"c":141.14,"h":141.205,"l":141.01,"n":835,"o":141.145,"t":"2026-10-08T18:05:00Z","v":39867,"vw":141.09869},{"c":141.46,"h":141.46,"l":141.14,"n":1017,"o":141.14,"t":"2026-10-08T18:10:00Z","v":49945,"vw":141.258374},{"c":141.2653,"h":141.52,"l":141.2484,"n":956,"o":141.435,"t":"2026-10-08T18:15:00Z","v":53828,"vw":141.41232},{"c":141.305,"h":141.3782,"l":141.18,"n":944,"o":141.28,"t":"2026-10-08T18:20:00Z","v":48183,"vw":141.266659},{"c":141.34,"h":141.34,"l":141.2,"n":952,"o":141.305,"t":"2026-10-08T18:25:00Z","v":61157,"vw":141.248907},{"c":141.43,"h":141.47,"l":141.225,"n":989,"o":141.32,"t":"2026-10-08T18:30:00Z","v":54102,"vw":141.323995},{"c":141.645,"h":141.68,"l":141.43,"n":894,"o":141.43,"t":"2026-10-08T18:35:00Z","v":47905,"vw":141.527156},{"c":141.95,"h":142,"l":141.63,"n":1108,"o":141.65,"t":"2026-10-08T18:40:00Z","v":67374,"vw":141.814803},{"c":141.89,"h":141.98,"l":141.835,"n":797,"o":141.95,"t":"2026-10-08T18:45:00Z","v":40180,"vw":141.911012},{"c":141.94,"h":141.99,"l":141.87,"n":866,"o":141.92,"t":"2026-10-08T18:50:00Z","v":42178,"vw":141.93541},{"c":141.91,"h":141.93,"l":141.75,"n":1235,"o":141.91,"t":"2026-10-08T18:55:00Z","v":65444,"vw":141.836926},{"c":142.03,"h":142.05,"l":141.87,"n":997,"o":141.93,"t":"2026-10-08T19:00:00Z","v":59888,"vw":141.962279},{"c":142.15,"h":142.19,"l":142.03,"n":1178,"o":142.03,"t":"2026-10-08T19:05:00Z","v":73761,"vw":142.116729},{"c":142.215,"h":142.27,"l":142.04,"n":1221,"o":142.15,"t":"2026-10-08T19:10:00Z","v":74069,"vw":142.165953},{"c":142.15,"h":142.29,"l":141.9377,"n":1326,"o":142.215,"t":"2026-10-08T19:15:00Z","v":81496,"vw":142.103021},{"c":142.18,"h":142.24,"l":142.085,"n":1216,"o":142.125,"t":"2026-10-08T19:20:00Z","v":72581,"vw":142.16115},{"c":142.38,"h":142.39,"l":142.14,"n":1501,"o":142.18,"t":"2026-10-08T19:25:00Z","v":79774,"vw":142.29621},{"c":142.28,"h":142.5305,"l":142.16,"n":2043,"o":142.405,"t":"2026-10-08T19:30:00Z","v":130979,"vw":142.385209},{"c":142.135,"h":142.45,"l":142.08,"n":2027,"o":142.28,"t":"2026-10-08T19:35:00Z","v":145944,"vw":142.323541},{"c":142.37,"h":142.47,"l":141.945,"n":2234,"o":142.135,"t":"2026-10-08T19:40:00Z","v":156615,"vw":142.264197},{"c":142.375,"h":142.43,"l":142.26,"n":2989,"o":142.33,"t":"2026-10-08T19:45:00Z","v":331277,"vw":142.335553},{"c":142.28,"h":142.48,"l":142.195,"n":4100,"o":142.4,"t":"2026-10-08T19:50:00Z","v":410527,"vw":142.358244},{"c":142.4,"h":142.77,"l":142.29,"n":10028,"o":142.29,"t":"2026-10-08T19:55:00Z","v":673748,"vw":142.559319},{"c":142.38,"h":142.4,"l":142.38,"n":138,"o":142.4,"t":"2026-10-08T20:00:00Z","v":1444090,"vw":142.380002},{"c":142.29,"h":142.31,"l":142.29,"n":7,"o":142.29,"t":"2026-10-08T20:05:00Z","v":525,"vw":142.294923},{"c":142.01,"h":142.01,"l":142.01,"n":3,"o":142.01,"t":"2026-10-08T20:15:00Z","v":505,"vw":142.01},{"c":142,"h":142,"l":142,"n":1,"o":142,"t":"2026-10-08T20:20:00Z","v":300,"vw":142},{"c":141.77,"h":141.77,"l":141.77,"n":1,"o":141.77,"t":"2026-10-08T20:45:00Z","v":100,"vw":141.77},{"c":142.35,"h":142.35,"l":142.35,"n":11,"o":142.35,"t":"2026-10-08T22:50:00Z","v":1632,"vw":142.35},{"c":142.3719,"h":142.43,"l":142.3719,"n":5,"o":142.43,"t":"2026-10-08T23:55:00Z","v":1503,"vw":142.391267},{"c":142.24,"h":142.24,"l":142.15,"n":17,"o":142.15,"t":"2026-10-09T08:00:00Z","v":398,"vw":142.200801},{"c":141.9,"h":141.9,"l":141.9,"n":1,"o":141.9,"t":"2026-10-09T08:40:00Z","v":136,"vw":141.9},{"c":142.35,"h":142.35,"l":142.28,"n":11,"o":142.28,"t":"2026-10-09T11:00:00Z","v":328,"vw":142.316667},{"c":142.08,"h":142.08,"l":142.08,"n":1,"o":142.08,"t":"2026-10-09T12:10:00Z","v":2668,"vw":142.08},{"c":142.08,"h":142.08,"l":142.08,"n":17,"o":142.08,"t":"2026-10-09T13:05:00Z","v":250,"vw":142.08},{"c":141.99,"h":141.99,"l":141.99,"n":3,"o":141.99,"t":"2026-10-09T13:15:00Z","v":150,"vw":141.99},{"c":142,"h":142,"l":141.49,"n":28,"o":141.58,"t":"2026-10-09T13:20:00Z","v":1115,"vw":141.814904},{"c":142.4,"h":142.95,"l":141.36,"n":1342,"o":141.37,"t":"2026-10-09T13:30:00Z","v":164428,"vw":141.748611},{"c":142.935,"h":143.355,"l":142.48,"n":1620,"o":142.49,"t":"2026-10-09T13:35:00Z","v":102877,"vw":143.057247},{"c":142.6,"h":143.08,"l":142.58,"n":1117,"o":142.9721,"t":"2026-10-09T13:40:00Z","v":71893,"vw":142.840514},{"c":144,"h":144,"l":142.58,"n":1614,"o":142.58,"t":"2026-10-09T13:45:00Z","v":132587,"vw":143.564382},{"c":144.03,"h":144.09,"l":143.68,"n":1090,"o":143.99,"t":"2026-10-09T13:50:00Z","v":64418,"vw":143.901555},{"c":144.305,"h":144.33,"l":144.03,"n":948,"o":144.03,"t":"2026-10-09T13:55:00Z","v":46091,"vw":144.202875},{"c":144.735,"h":144.96,"l":144.26,"n":2459,"o":144.305,"t":"2026-10-09T14:00:00Z","v":183041,"vw":144.670827},{"c":145.078,"h":145.0812,"l":144.44,"n":1535,"o":144.8,"t":"2026-10-09T14:05:00Z","v":107447,"vw":144.853753},{"c":144.94,"h":145.56,"l":144.86,"n":2955,"o":145.07,"t":"2026-10-09T14:10:00Z","v":249657,"vw":145.321117},{"c":144.335,"h":145.15,"l":144.24,"n":1325,"o":144.93,"t":"2026-10-09T14:15:00Z","v":94115,"vw":144.768937},{"c":144.74,"h":144.86,"l":144.335,"n":1089,"o":144.335,"t":"2026-10-09T14:20:00Z","v":68734,"vw":144.660485},{"c":144.91,"h":145.045,"l":144.698,"n":1098,"o":144.73,"t":"2026-10-09T14:25:00Z","v":58162,"vw":144.875392},{"c":144.595,"h":144.94,"l":144.59,"n":1105,"o":144.91,"t":"2026-10-09T14:30:00Z","v":71520,"vw":144.739329},{"c":144.555,"h":144.72,"l":144.43,"n":904,"o":144.595,"t":"2026-10-09T14:35:00Z","v":53964,"vw":144.605841},{"c":144.54,"h":144.74,"l":144.375,"n":1099,"o":144.59,"t":"2026-10-09T14:40:00Z","v":70292,"vw":144.551423},{"c":144.39,"h":144.66,"l":144.34,"n":1668,"o":144.54,"t":"2026-10-09T14:45:00Z","v":120632,"vw":144.49391},{"c":144.64,"h":144.725,"l":144.39,"n":1301,"o":144.39,"t":"2026-10-09T14:50:00Z","v":89184,"vw":144.572738},{"c":144.65,"h":144.8352,"l":144.585,"n":1065,"o":144.64,"t":"2026-10-09T14:55:00Z","v":54733,"vw":144.68885},{"c":144.89,"h":144.94,"l":144.55,"n":1016,"o":144.655,"t":"2026-10-09T15:00:00Z","v":55852,"vw":144.684931},{"c":145.185,"h":145.23,"l":144.815,"n":1306,"o":144.87,"t":"2026-10-09T15:05:00Z","v":101107,"vw":145.083291},{"c":144.74,"h":145.22,"l":144.67,"n":1397,"o":145.185,"t":"2026-10-09T15:10:00Z","v":112656,"vw":145.058285},{"c":145.06,"h":145.28,"l":144.69,"n":1158,"o":144.73,"t":"2026-10-09T15:15:00Z","v":56538,"vw":145.073151},{"c":144.87,"h":145.12,"l":144.87,"n":956,"o":145.065,"t":"2026-10-09T15:20:00Z","v":59395,"vw":145.022489},{"c":145.12,"h":145.12,"l":144.74,"n":1000,"o":144.85,"t":"2026-10-09T15:25:00Z","v":68784,"vw":144.894038},{"c":144.955,"h":145.11,"l":144.874,"n":878,"o":145.08,"t":"2026-10-09T15:30:00Z","v":61971,"vw":144.984313},{"c":144.915,"h":144.95,"l":144.8045,"n":761,"o":144.95,"t":"2026-10-09T15:35:00Z","v":39369,"vw":144.898466},{"c":144.955,"h":145.04,"l":144.82,"n":798,"o":144.915,"t":"2026-10-09T15:40:00Z","v":46498,"vw":144.927689},{"c":144.775,"h":144.975,"l":144.71,"n":843,"o":144.95,"t":"2026-10-09T15:45:00Z","v":44434,"vw":144.863137},{"c":144.73,"h":144.89,"l":144.69,"n":1016,"o":144.775,"t":"2026-10-09T15:50:00Z","v":59121,"vw":144.773627},{"c":144.95,"h":144.95,"l":144.7,"n":826,"o":144.7416,"t":"2026-10-09T15:55:00Z","v":52429,"vw":144.816609},{"c":144.83,"h":144.98,"l":144.755,"n":987,"o":144.96,"t":"2026-10-09T16:00:00Z","v":64119,"vw":144.883757},{"c":145.08,"h":145.1,"l":144.82,"n":744,"o":144.835,"t":"2026-10-09T16:05:00Z","v":38302,"vw":144.985504},{"c":145.16,"h":145.295,"l":145.05,"n":916,"o":145.08,"t":"2026-10-09T16:10:00Z","v":59516,"vw":145.182995},{"c":145.3925,"h":145.405,"l":145.085,"n":1146,"o":145.13,"t":"2026-10-09T16:15:00Z","v":66016,"vw":145.200745},{"c":145.6,"h":145.6,"l":145.265,"n":818,"o":145.38,"t":"2026-10-09T16:20:00Z","v":50825,"vw":145.421273},{"c":145.64,"h":145.77,"l":145.37,"n":1040,"o":145.58,"t":"2026-10-09T16:25:00Z","v":64166,"vw":145.616504},{"c":145.56,"h":145.76,"l":145.56,"n":1135,"o":145.6257,"t":"2026-10-09T16:30:00Z","v":78915,"vw":145.645797},{"c":145.81,"h":145.85,"l":145.53,"n":949,"o":145.565,"t":"2026-10-09T16:35:00Z","v":69533,"vw":145.706314},{"c":145.75,"h":145.89,"l":145.75,"n":815,"o":145.815,"t":"2026-10-09T16:40:00Z","v":43783,"vw":145.833717},{"c":145.825,"h":145.875,"l":145.71,"n":1070,"o":145.75,"t":"2026-10-09T16:45:00Z","v":57799,"vw":145.812379},{"c":145.65,"h":145.85,"l":145.6128,"n":1043,"o":145.83,"t":"2026-10-09T16:50:00Z","v":59295,"vw":145.75489},{"c":145.755,"h":145.76,"l":145.56,"n":1143,"o":145.66,"t":"2026-10-09T16:55:00Z","v":86147,"vw":145.672692},{"c":145.85,"h":145.86,"l":145.745,"n":969,"o":145.7775,"t":"2026-10-09T17:00:00Z","v":56886,"vw":145.807344},{"c":145.92,"h":145.93,"l":145.82,"n":896,"o":145.87,"t":"2026-10-09T17:05:00Z","v":51985,"vw":145.871654},{"c":146.19,"h":146.25,"l":145.8937,"n":1272,"o":145.905,"t":"2026-10-09T17:10:00Z","v":64094,"vw":146.091079},{"c":146.3,"h":146.38,"l":146.18,"n":1246,"o":146.185,"t":"2026-10-09T17:15:00Z","v":61472,"vw":146.262528},{"c":146.23,"h":146.35,"l":146.14,"n":1158,"o":146.35,"t":"2026-10-09T17:20:00Z","v":75854,"vw":146.2481},{"c":146.24,"h":146.27,"l":146.13,"n":792,"o":146.23,"t":"2026-10-09T17:25:00Z","v":45862,"vw":146.211618},{"c":146.43,"h":146.445,"l":146.21,"n":1224,"o":146.24,"t":"2026-10-09T17:30:00Z","v":75468,"vw":146.315275},{"c":146.68,"h":146.68,"l":146.43,"n":1605,"o":146.43,"t":"2026-10-09T17:35:00Z","v":116734,"vw":146.54274},{"c":146.53,"h":146.68,"l":146.5,"n":1111,"o":146.655,"t":"2026-10-09T17:40:00Z","v":79463,"vw":146.596037},{"c":146.37,"h":146.56,"l":146.34,"n":911,"o":146.49,"t":"2026-10-09T17:45:00Z","v":57130,"vw":146.483735},{"c":146.385,"h":146.57,"l":146.37,"n":1025,"o":146.4,"t":"2026-10-09T17:50:00Z","v":52001,"vw":146.476258},{"c":146.51,"h":146.56,"l":146.385,"n":728,"o":146.385,"t":"2026-10-09T17:55:00Z","v":34119,"vw":146.50579},{"c":146.165,"h":146.535,"l":146.165,"n":1053,"o":146.51,"t":"2026-10-09T18:00:00Z","v":64849,"vw":146.382011},{"c":146.055,"h":146.2,"l":146.02,"n":806,"o":146.165,"t":"2026-10-09T18:05:00Z","v":33176,"vw":146.12056},{"c":146.14,"h":146.21,"l":146,"n":826,"o":146.07,"t":"2026-10-09T18:10:00Z","v":48622,"vw":146.078737},{"c":146.05,"h":146.14,"l":146.045,"n":843,"o":146.14,"t":"2026-10-09T18:15:00Z","v":64001,"vw":146.090577},{"c":146.015,"h":146.1225,"l":146,"n":898,"o":146.08,"t":"2026-10-09T18:20:00Z","v":45311,"vw":146.07679},{"c":146.15,"h":146.195,"l":146,"n":1002,"o":146.015,"t":"2026-10-09T18:25:00Z","v":61340,"vw":146.088618},{"c":146.25,"h":146.29,"l":146.0776,"n":891,"o":146.145,"t":"2026-10-09T18:30:00Z","v":51940,"vw":146.218979},{"c":146.125,"h":146.27,"l":146.075,"n":792,"o":146.245,"t":"2026-10-09T18:35:00Z","v":52756,"vw":146.224612},{"c":146.12,"h":146.195,"l":146.055,"n":754,"o":146.125,"t":"2026-10-09T18:40:00Z","v":35767,"vw":146.12746},{"c":146.15,"h":146.17,"l":145.96,"n":854,"o":146.085,"t":"2026-10-09T18:45:00Z","v":37043,"vw":146.078213},{"c":146.135,"h":146.25,"l":146.1,"n":984,"o":146.11,"t":"2026-10-09T18:50:00Z","v":44718,"vw":146.174504},{"c":146.11,"h":146.19,"l":146,"n":998,"o":146.14,"t":"2026-10-09T18:55:00Z","v":49387,"vw":146.103968},{"c":146.45,"h":146.45,"l":146.12,"n":1315,"o":146.14,"t":"2026-10-09T19:00:00Z","v":124389,"vw":146.270739},{"c":146.38,"h":146.48,"l":146.305,"n":1174,"o":146.435,"t":"2026-10-09T19:05:00Z","v":73700,"vw":146.409197},{"c":146.255,"h":146.38,"l":146.255,"n":1058,"o":146.36,"t":"2026-10-09T19:10:00Z","v":53246,"vw":146.325209},{"c":146.29,"h":146.35,"l":146.19,"n":1418,"o":146.255,"t":"2026-10-09T19:15:00Z","v":71380,"vw":146.253205},{"c":146.4,"h":146.4,"l":146.275,"n":1332,"o":146.29,"t":"2026-10-09T19:20:00Z","v":69459,"vw":146.32638},{"c":146.175,"h":146.41,"l":146.05,"n":1703,"o":146.41,"t":"2026-10-09T19:25:00Z","v":81666,"vw":146.232965},{"c":146.27,"h":146.28,"l":146.11,"n":1784,"o":146.175,"t":"2026-10-09T19:30:00Z","v":85918,"vw":146.186933},{"c":146.16,"h":146.33,"l":146.11,"n":1332,"o":146.26,"t":"2026-10-09T19:35:00Z","v":61295,"vw":146.267752},{"c":146.125,"h":146.23,"l":146.065,"n":1717,"o":146.16,"t":"2026-10-09T19:40:00Z","v":79119,"vw":146.129205},{"c":146.05,"h":146.13,"l":145.99,"n":2397,"o":146.11,"t":"2026-10-09T19:45:00Z","v":157997,"vw":146.055391},{"c":145.62,"h":146.065,"l":145.54,"n":3743,"o":146.065,"t":"2026-10-09T19:50:00Z","v":211277,"vw":145.76801},{"c":145.58,"h":145.65,"l":145.39,"n":8267,"o":145.64,"t":"2026-10-09T19:55:00Z","v":515468,"vw":145.530452},{"c":145.6,"h":145.6,"l":145.6,"n":126,"o":145.6,"t":"2026-10-09T20:00:00Z","v":1651606,"vw":145.6},{"c":145.61,"h":145.61,"l":145.61,"n":10,"o":145.61,"t":"2026-10-09T20:10:00Z","v":527,"vw":145.61},{"c":145.4,"h":145.4,"l":145.4,"n":1,"o":145.4,"t":"2026-10-09T20:15:00Z","v":100,"vw":145.4},{"c":146.31,"h":146.31,"l":145.68,"n":49,"o":145.68,"t":"2026-10-09T20:40:00Z","v":3908,"vw":146.234168},{"c":145.83,"h":145.83,"l":145.83,"n":2,"o":145.83,"t":"2026-10-09T20:45:00Z","v":250,"vw":145.83},{"c":146.33,"h":146.33,"l":146,"n":2,"o":146,"t":"2026-10-09T20:55:00Z","v":380,"vw":146.165},{"c":146.33,"h":146.33,"l":145.6,"n":2,"o":145.6,"t":"2026-10-09T21:00:00Z","v":570,"vw":145.843333},{"c":145.76,"h":145.76,"l":145.76,"n":1,"o":145.76,"t":"2026-10-09T21:10:00Z","v":190,"vw":145.76},{"c":145.9899,"h":145.9899,"l":145.9899,"n":11,"o":145.9899,"t":"2026-10-09T21:20:00Z","v":331,"vw":145.9899},{"c":146.2317,"h":146.2317,"l":145.98,"n":21,"o":145.98,"t":"2026-10-09T21:25:00Z","v":980,"vw":146.079972},{"c":146.16,"h":146.16,"l":146.16,"n":8,"o":146.16,"t":"2026-10-09T21:40:00Z","v":375,"vw":146.16},{"c":146.0988,"h":146.0988,"l":146.0988,"n":1,"o":146.0988,"t":"2026-10-09T21:50:00Z","v":100,"vw":146.0988},{"c":146.18,"h":146.18,"l":146.1,"n":10,"o":146.1,"t":"2026-10-09T21:55:00Z","v":801,"vw":146.118966},{"c":146.3299,"h":146.3299,"l":146.3299,"n":1,"o":146.3299,"t":"2026-10-09T22:00:00Z","v":2253,"vw":146.3299},{"c":146.313,"h":146.33,"l":146.313,"n":2,"o":146.33,"t":"2026-10-09T23:50:00Z","v":300,"vw":146.318667},{"c":145.81,"h":145.81,"l":145.81,"n":26,"o":145.81,"t":"2026-10-12T08:00:00Z","v":334,"vw":145.81},{"c":145.9,"h":145.9,"l":145.9,"n":7,"o":145.9,"t":"2026-10-12T08:25:00Z","v":406,"vw":145.9},{"c":146.06,"h":146.06,"l":146.06,"n":8,"o":146.06,"t":"2026-10-12T08:40:00Z","v":816,"vw":146.06},{"c":145.77,"h":145.78,"l":145.77,"n":18,"o":145.78,"t":"2026-10-12T09:00:00Z","v":717,"vw":145.773333},{"c":145.72,"h":145.72,"l":145.43,"n":16,"o":145.43,"t":"2026-10-12T09:20:00Z","v":646,"vw":145.616429},{"c":145.5,"h":145.5,"l":145.5,"n":10,"o":145.5,"t":"2026-10-12T09:30:00Z","v":176,"vw":145.5},{"c":145.52,"h":145.52,"l":145.52,"n":10,"o":145.52,"t":"2026-10-12T09:55:00Z","v":472,"vw":145.52},{"c":145.54,"h":145.54,"l":145.54,"n":4,"o":145.54,"t":"2026-10-12T10:25:00Z","v":548,"vw":145.54},{"c":145.6,"h":145.6,"l":145.6,"n":12,"o":145.6,"t":"2026-10-12T10:45:00Z","v":618,"vw":145.6},{"c":145.42,"h":145.42,"l":145.42,"n":105,"o":145.42,"t":"2026-10-12T10:50:00Z","v":851,"vw":145.42},{"c":145.99,"h":145.99,"l":145.82,"n":12,"o":145.82,"t":"2026-10-12T11:00:00Z","v":511,"vw":145.8925},{"c":145.6,"h":145.63,"l":145.6,"n":20,"o":145.63,"t":"2026-10-12T11:25:00Z","v":1227,"vw":145.611825},{"c":145.51,"h":145.6,"l":145.41,"n":23,"o":145.41,"t":"2026-10-12T11:45:00Z","v":1798,"vw":145.506559},{"c":145.9141,"h":145.9141,"l":145.9141,"n":2,"o":145.9141,"t":"2026-10-12T11:50:00Z","v":275,"vw":145.9141},{"c":145.72,"h":145.72,"l":145.72,"n":5,"o":145.72,"t":"2026-10-12T12:05:00Z","v":642,"vw":145.72},{"c":145.9,"h":145.9,"l":145.9,"n":8,"o":145.9,"t":"2026-10-12T12:15:00Z","v":706,"vw":145.9},{"c":146.15,"h":146.15,"l":146.15,"n":3,"o":146.15,"t":"2026-10-12T12:20:00Z","v":538,"vw":146.15},{"c":146.3,"h":146.3,"l":146.3,"n":10,"o":146.3,"t":"2026-10-12T12:30:00Z","v":716,"vw":146.3},{"c":145.8639,"h":145.8639,"l":145.8639,"n":1,"o":145.8639,"t":"2026-10-12T12:40:00Z","v":200,"vw":145.8639},{"c":146.11,"h":146.11,"l":145.88,"n":12,"o":146,"t":"2026-10-12T12:50:00Z","v":1133,"vw":146.038313},{"c":145.97,"h":145.97,"l":145.97,"n":6,"o":145.97,"t":"2026-10-12T13:15:00Z","v":686,"vw":145.97},{"c":145.79,"h":145.9,"l":144.675,"n":1631,"o":145.75,"t":"2026-10-12T13:30:00Z","v":225779,"vw":145.297886},{"c":145.65,"h":146.17,"l":145.65,"n":968,"o":145.735,"t":"2026-10-12T13:35:00Z","v":46902,"vw":145.889993},{"c":146.085,"h":146.36,"l":145.5,"n":771,"o":145.63,"t":"2026-10-12T13:40:00Z","v":35201,"vw":145.969349},{"c":145.525,"h":146.17,"l":145.475,"n":1217,"o":146.14,"t":"2026-10-12T13:45:00Z","v":90230,"vw":145.888879},{"c":145.82,"h":146.05,"l":145.46,"n":827,"o":145.51,"t":"2026-10-12T13:50:00Z","v":41037,"vw":145.764988},{"c":145.98,"h":145.98,"l":145.67,"n":1086,"o":145.76,"t":"2026-10-12T13:55:00Z","v":56771,"vw":145.774674},{"c":145.29,"h":145.98,"l":145.24,"n":971,"o":145.98,"t":"2026-10-12T14:00:00Z","v":47936,"vw":145.6831},{"c":145.63,"h":145.69,"l":145.19,"n":909,"o":145.24,"t":"2026-10-12T14:05:00Z","v":43802,"vw":145.486054},{"c":145.525,"h":145.93,"l":145.525,"n":915,"o":145.65,"t":"2026-10-12T14:10:00Z","v":54717,"vw":145.805336},{"c":145.3975,"h":145.63,"l":145.3975,"n":823,"o":145.495,"t":"2026-10-12T14:15:00Z","v":34033,"vw":145.497953},{"c":145.59,"h":145.64,"l":145.29,"n":893,"o":145.36,"t":"2026-10-12T14:20:00Z","v":41300,"vw":145.51292},{"c":145.355,"h":145.5912,"l":145.24,"n":1164,"o":145.55,"t":"2026-10-12T14:25:00Z","v":154728,"vw":145.427334},{"c":145.145,"h":145.36,"l":145.04,"n":1243,"o":145.295,"t":"2026-10-12T14:30:00Z","v":88946,"vw":145.204735},{"c":145.03,"h":145.16,"l":144.84,"n":1431,"o":145.16,"t":"2026-10-12T14:35:00Z","v":102555,"vw":145.012932},{"c":144.9,"h":145.22,"l":144.9,"n":780,"o":145.03,"t":"2026-10-12T14:40:00Z","v":34564,"vw":145.022123},{"c":144.78,"h":144.9,"l":144.675,"n":1041,"o":144.875,"t":"2026-10-12T14:45:00Z","v":90368,"vw":144.762788},{"c":144.89,"h":144.995,"l":144.71,"n":651,"o":144.735,"t":"2026-10-12T14:50:00Z","v":22224,"vw":144.865783},{"c":144.855,"h":145,"l":144.77,"n":885,"o":144.89,"t":"2026-10-12T14:55:00Z","v":42803,"vw":144.871026},{"c":144.945,"h":144.96,"l":144.71,"n":810,"o":144.86,"t":"2026-10-12T15:00:00Z","v":36269,"vw":144.801041},{"c":144.75,"h":145.06,"l":144.64,"n":1106,"o":144.91,"t":"2026-10-12T15:05:00Z","v":164486,"vw":144.950894},{"c":145.1499,"h":145.15,"l":144.755,"n":710,"o":144.78,"t":"2026-10-12T15:10:00Z","v":45516,"vw":144.897449},{"c":145.055,"h":145.18,"l":145,"n":899,"o":145.115,"t":"2026-10-12T15:15:00Z","v":32987,"vw":145.088632},{"c":145.205,"h":145.31,"l":145.035,"n":662,"o":145.05,"t":"2026-10-12T15:20:00Z","v":27375,"vw":145.215361},{"c":145.34,"h":145.38,"l":145.1001,"n":902,"o":145.21,"t":"2026-10-12T15:25:00Z","v":39712,"vw":145.25897},{"c":145.43,"h":145.51,"l":145.23,"n":923,"o":145.3,"t":"2026-10-12T15:30:00Z","v":45402,"vw":145.409747},{"c":145.27,"h":145.51,"l":145.27,"n":899,"o":145.42,"t":"2026-10-12T15:35:00Z","v":51260,"vw":145.405121},{"c":145.155,"h":145.29,"l":145.1,"n":786,"o":145.26,"t":"2026-10-12T15:40:00Z","v":33205,"vw":145.208311},{"c":145.1275,"h":145.165,"l":144.93,"n":865,"o":145.15,"t":"2026-10-12T15:45:00Z","v":39342,"vw":145.086679},{"c":145.225,"h":145.29,"l":145.1001,"n":659,"o":145.125,"t":"2026-10-12T15:50:00Z","v":34058,"vw":145.181106},{"c":145.0801,"h":145.25,"l":145.08,"n":634,"o":145.25,"t":"2026-10-12T15:55:00Z","v":37020,"vw":145.178201},{"c":145.22,"h":145.27,"l":145.0801,"n":813,"o":145.1,"t":"2026-10-12T16:00:00Z","v":36932,"vw":145.169279},{"c":145.145,"h":145.265,"l":145.135,"n":551,"o":145.195,"t":"2026-10-12T16:05:00Z","v":22144,"vw":145.201886},{"c":145.085,"h":145.18,"l":145.035,"n":708,"o":145.18,"t":"2026-10-12T16:10:00Z","v":31455,"vw":145.093024},{"c":145.175,"h":145.235,"l":145.085,"n":612,"o":145.085,"t":"2026-10-12T16:15:00Z","v":27599,"vw":145.154376},{"c":145.16,"h":145.21,"l":145.14,"n":583,"o":145.185,"t":"2026-10-12T16:20:00Z","v":23086,"vw":145.173917},{"c":145.15,"h":145.2545,"l":145.15,"n":776,"o":145.165,"t":"2026-10-12T16:25:00Z","v":35617,"vw":145.198974},{"c":145.105,"h":145.28,"l":145.065,"n":913,"o":145.15,"t":"2026-10-12T16:30:00Z","v":102350,"vw":145.15761},{"c":145.18,"h":145.21,"l":145.06,"n":811,"o":145.075,"t":"2026-10-12T16:35:00Z","v":75021,"vw":145.11866},{"c":145.055,"h":145.1878,"l":145.01,"n":714,"o":145.18,"t":"2026-10-12T16:40:00Z","v":38986,"vw":145.086416},{"c":145.02,"h":145.19,"l":145.02,"n":836,"o":145.055,"t":"2026-10-12T16:45:00Z","v":39292,"vw":145.099064},{"c":145.18,"h":145.2,"l":144.99,"n":803,"o":145.02,"t":"2026-10-12T16:50:00Z","v":57219,"vw":145.115613},{"c":145.14,"h":145.22,"l":145.12,"n":632,"o":145.18,"t":"2026-10-12T16:55:00Z","v":33891,"vw":145.168883},{"c":145.135,"h":145.24,"l":145.0475,"n":1112,"o":145.145,"t":"2026-10-12T17:00:00Z","v":91343,"vw":145.130787},{"c":145.1,"h":145.17,"l":145.015,"n":1133,"o":145.13,"t":"2026-10-12T17:05:00Z","v":122272,"vw":145.101114},{"c":145.225,"h":145.25,"l":145.03,"n":847,"o":145.13,"t":"2026-10-12T17:10:00Z","v":76972,"vw":145.09067},{"c":145.21,"h":145.25,"l":145.16,"n":716,"o":145.24,"t":"2026-10-12T17:15:00Z","v":32751,"vw":145.203741},{"c":145.11,"h":145.21,"l":145.11,"n":668,"o":145.2,"t":"2026-10-12T17:20:00Z","v":34732,"vw":145.172197},{"c":145.28,"h":145.35,"l":145.035,"n":843,"o":145.11,"t":"2026-10-12T17:25:00Z","v":50327,"vw":145.206264},{"c":145.085,"h":145.43,"l":145.085,"n":750,"o":145.275,"t":"2026-10-12T17:30:00Z","v":38816,"vw":145.269562},{"c":145.08,"h":145.15,"l":145.08,"n":558,"o":145.085,"t":"2026-10-12T17:35:00Z","v":22716,"vw":145.116317},{"c":145.09,"h":145.14,"l":145.011,"n":682,"o":145.08,"t":"2026-10-12T17:40:00Z","v":34956,"vw":145.08527},{"c":145.09,"h":145.19,"l":145,"n":677,"o":145.11,"t":"2026-10-12T17:45:00Z","v":22289,"vw":145.108507},{"c":145.15,"h":145.19,"l":145.0911,"n":644,"o":145.11,"t":"2026-10-12T17:50:00Z","v":29981,"vw":145.130717},{"c":145.14,"h":145.19,"l":145.075,"n":617,"o":145.18,"t":"2026-10-12T17:55:00Z","v":23958,"vw":145.115751},{"c":145.22,"h":145.23,"l":145.12,"n":726,"o":145.14,"t":"2026-10-12T18:00:00Z","v":27581,"vw":145.166877},{"c":145.43,"h":145.47,"l":145.18,"n":791,"o":145.22,"t":"2026-10-12T18:05:00Z","v":30219,"vw":145.31993},{"c":145.43,"h":145.51,"l":145.395,"n":729,"o":145.425,"t":"2026-10-12T18:10:00Z","v":30482,"vw":145.451868},{"c":145.35,"h":145.45,"l":145.35,"n":876,"o":145.425,"t":"2026-10-12T18:15:00Z","v":43037,"vw":145.413871},{"c":145.3133,"h":145.36,"l":145.21,"n":981,"o":145.33,"t":"2026-10-12T18:20:00Z","v":49760,"vw":145.294273},{"c":145.22,"h":145.3,"l":145.215,"n":676,"o":145.3,"t":"2026-10-12T18:25:00Z","v":27623,"vw":145.272124},{"c":145.285,"h":145.44,"l":145.23,"n":1033,"o":145.25,"t":"2026-10-12T18:30:00Z","v":54513,"vw":145.345222},{"c":145.325,"h":145.38,"l":145.27,"n":892,"o":145.28,"t":"2026-10-12T18:35:00Z","v":45079,"vw":145.314062},{"c":145.46,"h":145.46,"l":145.28,"n":770,"o":145.32,"t":"2026-10-12T18:40:00Z","v":29293,"vw":145.386501},{"c":145.585,"h":145.64,"l":145.45,"n":740,"o":145.46,"t":"2026-10-12T18:45:00Z","v":29793,"vw":145.544935},{"c":145.685,"h":145.72,"l":145.54,"n":857,"o":145.585,"t":"2026-10-12T18:50:00Z","v":41290,"vw":145.622476},{"c":145.58,"h":145.72,"l":145.53,"n":1201,"o":145.66,"t":"2026-10-12T18:55:00Z","v":71394,"vw":145.621704},{"c":145.55,"h":145.66,"l":145.53,"n":837,"o":145.57,"t":"2026-10-12T19:00:00Z","v":39246,"vw":145.608364},{"c":145.4862,"h":145.58,"l":145.46,"n":998,"o":145.555,"t":"2026-10-12T19:05:00Z","v":51248,"vw":145.522872},{"c":145.395,"h":145.5,"l":145.385,"n":890,"o":145.48,"t":"2026-10-12T19:10:00Z","v":38785,"vw":145.443743},{"c":145.43,"h":145.46,"l":145.3553,"n":1069,"o":145.38,"t":"2026-10-12T19:15:00Z","v":57584,"vw":145.414732},{"c":145.515,"h":145.515,"l":145.37,"n":1141,"o":145.425,"t":"2026-10-12T19:20:00Z","v":53976,"vw":145.416815},{"c":145.31,"h":145.53,"l":145.27,"n":1358,"o":145.53,"t":"2026-10-12T19:25:00Z","v":52428,"vw":145.355569},{"c":145.375,"h":145.44,"l":145.3,"n":1576,"o":145.32,"t":"2026-10-12T19:30:00Z","v":57421,"vw":145.356311},{"c":145.58,"h":145.6,"l":145.355,"n":1814,"o":145.37,"t":"2026-10-12T19:35:00Z","v":82582,"vw":145.515654},{"c":145.59,"h":145.737,"l":145.56,"n":1761,"o":145.61,"t":"2026-10-12T19:40:00Z","v":65707,"vw":145.647619},{"c":145.555,"h":145.675,"l":145.485,"n":1880,"o":145.61,"t":"2026-10-12T19:45:00Z","v":96318,"vw":145.563457},{"c":145.62,"h":145.73,"l":145.495,"n":3503,"o":145.59,"t":"2026-10-12T19:50:00Z","v":232980,"vw":145.629683},{"c":145.44,"h":145.65,"l":145.36,"n":7637,"o":145.62,"t":"2026-10-12T19:55:00Z","v":462288,"vw":145.486112},{"c":145.45,"h":145.47,"l":145.45,"n":108,"o":145.47,"t":"2026-10-12T20:00:00Z","v":1549408,"vw":145.450003},{"c":145,"h":145,"l":145,"n":3,"o":145,"t":"2026-10-12T20:05:00Z","v":102,"vw":145},{"c":145.44,"h":145.44,"l":145.44,"n":4,"o":145.44,"t":"2026-10-12T20:10:00Z","v":130,"vw":145.44},{"c":145.1162,"h":145.1162,"l":145.1162,"n":1,"o":145.1162,"t":"2026-10-12T20:15:00Z","v":100,"vw":145.1162},{"c":145.6608,"h":145.6608,"l":145.6608,"n":2,"o":145.6608,"t":"2026-10-12T20:55:00Z","v":8667,"vw":145.6608},{"c":146.49,"h":146.98,"l":146.49,"n":148,"o":146.98,"t":"2026-10-13T08:00:00Z","v":2563,"vw":146.631142},{"c":147.08,"h":147.12,"l":147.07,"n":17,"o":147.12,"t":"2026-10-13T08:25:00Z","v":1159,"vw":147.097085},{"c":147.24,"h":147.24,"l":147.24,"n":25,"o":147.24,"t":"2026-10-13T08:40:00Z","v":953,"vw":147.24},{"c":146.96,"h":147.78,"l":146.96,"n":3,"o":147.78,"t":"2026-10-13T08:55:00Z","v":484,"vw":147.47157},{"c":147.6,"h":147.6,"l":147.6,"n":2,"o":147.6,"t":"2026-10-13T09:05:00Z","v":110,"vw":147.6},{"c":146.78,"h":146.78,"l":146.78,"n":13,"o":146.78,"t":"2026-10-13T09:35:00Z","v":777,"vw":146.78},{"c":146.97,"h":146.97,"l":146.83,"n":7,"o":146.83,"t":"2026-10-13T09:40:00Z","v":869,"vw":146.849746},{"c":146.77,"h":146.77,"l":146.77,"n":1,"o":146.77,"t":"2026-10-13T09:50:00Z","v":200,"vw":146.77},{"c":146.74,"h":146.74,"l":146.74,"n":10,"o":146.74,"t":"2026-10-13T09:55:00Z","v":446,"vw":146.74},{"c":146.98,"h":146.98,"l":146.75,"n":40,"o":146.75,"t":"2026-10-13T10:05:00Z","v":1205,"vw":146.81566},{"c":146.99,"h":146.99,"l":146.99,"n":3,"o":146.99,"t":"2026-10-13T10:35:00Z","v":516,"vw":146.99},{"c":145,"h":146.66,"l":145,"n":268,"o":146.6197,"t":"2026-10-13T11:00:00Z","v":7597,"vw":146.028472},{"c":145.88,"h":145.88,"l":145.88,"n":5,"o":145.88,"t":"2026-10-13T11:05:00Z","v":597,"vw":145.88},{"c":146.73,"h":146.73,"l":146.73,"n":1,"o":146.73,"t":"2026-10-13T11:20:00Z","v":100,"vw":146.73},{"c":145.93,"h":145.99,"l":145.93,"n":62,"o":145.99,"t":"2026-10-13T11:35:00Z","v":1255,"vw":145.967143},{"c":145.86,"h":145.86,"l":145.86,"n":3,"o":145.86,"t":"2026-10-13T12:00:00Z","v":161,"vw":145.86},{"c":145.1266,"h":145.69,"l":145.1266,"n":16,"o":145.69,"t":"2026-10-13T12:10:00Z","v":1171,"vw":145.448372},{"c":145.46,"h":145.46,"l":145.46,"n":12,"o":145.46,"t":"2026-10-13T12:20:00Z","v":750,"vw":145.46},{"c":145.6,"h":145.64,"l":145.6,"n":6,"o":145.64,"t":"2026-10-13T12:55:00Z","v":502,"vw":145.608048},{"c":145.8,"h":145.8,"l":145.8,"n":9,"o":145.8,"t":"2026-10-13T13:05:00Z","v":550,"vw":145.8},{"c":145.69,"h":145.69,"l":145.62,"n":11,"o":145.62,"t":"2026-10-13T13:25:00Z","v":844,"vw":145.680264},{"c":145.63,"h":145.9335,"l":144.28,"n":1325,"o":145.74,"t":"2026-10-13T13:30:00Z","v":201726,"vw":145.519529},{"c":145,"h":145.92,"l":145,"n":931,"o":145.5,"t":"2026-10-13T13:35:00Z","v":52171,"vw":145.515458},{"c":144.66,"h":145.13,"l":144.5,"n":1530,"o":144.97,"t":"2026-10-13T13:40:00Z","v":189802,"vw":144.855089},{"c":144.07,"h":144.7625,"l":144.02,"n":1530,"o":144.605,"t":"2026-10-13T13:45:00Z","v":118161,"vw":144.449002},{"c":143.89,"h":144.21,"l":143.725,"n":936,"o":144.11,"t":"2026-10-13T13:50:00Z","v":48002,"vw":144.021502},{"c":143.96,"h":144.03,"l":143.738,"n":1051,"o":143.89,"t":"2026-10-13T13:55:00Z","v":58564,"vw":143.908124},{"c":144.025,"h":144.16,"l":143.755,"n":1148,"o":143.802,"t":"2026-10-13T14:00:00Z","v":63906,"vw":143.948514},{"c":143.63,"h":143.98,"l":143.495,"n":1343,"o":143.92,"t":"2026-10-13T14:05:00Z","v":92727,"vw":143.701173},{"c":143.86,"h":143.97,"l":143.53,"n":841,"o":143.63,"t":"2026-10-13T14:10:00Z","v":50523,"vw":143.710332},{"c":144.09,"h":144.145,"l":143.83,"n":925,"o":143.875,"t":"2026-10-13T14:15:00Z","v":47564,"vw":143.984854},{"c":144.06,"h":144.14,"l":143.94,"n":789,"o":144.06,"t":"2026-10-13T14:20:00Z","v":37269,"vw":144.047999},{"c":144.09,"h":144.24,"l":144.02,"n":813,"o":144.03,"t":"2026-10-13T14:25:00Z","v":35449,"vw":144.116957},{"c":144.265,"h":144.37,"l":143.945,"n":1257,"o":144.095,"t":"2026-10-13T14:30:00Z","v":67084,"vw":144.119981},{"c":144.03,"h":144.33,"l":143.985,"n":943,"o":144.2625,"t":"2026-10-13T14:35:00Z","v":49990,"vw":144.200022},{"c":144.15,"h":144.25,"l":143.94,"n":748,"o":144.025,"t":"2026-10-13T14:40:00Z","v":34275,"vw":144.117134},{"c":144.065,"h":144.31,"l":144.03,"n":685,"o":144.145,"t":"2026-10-13T14:45:00Z","v":23288,"vw":144.171132},{"c":143.635,"h":144.1,"l":143.635,"n":1028,"o":144.065,"t":"2026-10-13T14:50:00Z","v":58797,"vw":143.928646},{"c":143.76,"h":143.83,"l":143.63,"n":1494,"o":143.635,"t":"2026-10-13T14:55:00Z","v":92248,"vw":143.74183},{"c":143.705,"h":143.92,"l":143.68,"n":1278,"o":143.78,"t":"2026-10-13T15:00:00Z","v":93649,"vw":143.810483},{"c":143.53,"h":143.87,"l":143.48,"n":1253,"o":143.705,"t":"2026-10-13T15:05:00Z","v":77009,"vw":143.709824},{"c":143.3417,"h":143.72,"l":143.32,"n":1749,"o":143.53,"t":"2026-10-13T15:10:00Z","v":114712,"vw":143.52001},{"c":143.61,"h":143.66,"l":143.28,"n":1238,"o":143.35,"t":"2026-10-13T15:15:00Z","v":88678,"vw":143.522136},{"c":143.515,"h":143.65,"l":143.5,"n":980,"o":143.61,"t":"2026-10-13T15:20:00Z","v":65514,"vw":143.592269},{"c":143.315,"h":143.65,"l":143.29,"n":1666,"o":143.51,"t":"2026-10-13T15:25:00Z","v":143884,"vw":143.50813},{"c":143.4,"h":143.44,"l":143.2501,"n":1461,"o":143.315,"t":"2026-10-13T15:30:00Z","v":105305,"vw":143.372535},{"c":143.5451,"h":143.5451,"l":143.08,"n":1466,"o":143.39,"t":"2026-10-13T15:35:00Z","v":93065,"vw":143.293125},{"c":143.83,"h":143.88,"l":143.52,"n":895,"o":143.5451,"t":"2026-10-13T15:40:00Z","v":41509,"vw":143.681443},{"c":143.555,"h":143.85,"l":143.5001,"n":946,"o":143.8101,"t":"2026-10-13T15:45:00Z","v":61270,"vw":143.678735},{"c":143.38,"h":143.555,"l":143.35,"n":796,"o":143.5525,"t":"2026-10-13T15:50:00Z","v":45295,"vw":143.452646},{"c":143.43,"h":143.5401,"l":143.4,"n":691,"o":143.4,"t":"2026-10-13T15:55:00Z","v":36211,"vw":143.449004},{"c":143.345,"h":143.44,"l":143.325,"n":607,"o":143.41,"t":"2026-10-13T16:00:00Z","v":29814,"vw":143.400903},{"c":142.965,"h":143.34,"l":142.945,"n":692,"o":143.315,"t":"2026-10-13T16:05:00Z","v":37857,"vw":143.095958},{"c":142.94,"h":143.02,"l":142.85,"n":825,"o":142.965,"t":"2026-10-13T16:10:00Z","v":39942,"vw":142.930499},{"c":142.63,"h":143.0101,"l":142.5701,"n":647,"o":142.92,"t":"2026-10-13T16:15:00Z","v":37845,"vw":142.861971},{"c":142.8,"h":142.99,"l":142.64,"n":771,"o":142.67,"t":"2026-10-13T16:20:00Z","v":44680,"vw":142.828104},{"c":142.815,"h":142.88,"l":142.76,"n":736,"o":142.8,"t":"2026-10-13T16:25:00Z","v":43703,"vw":142.821394},{"c":142.63,"h":142.85,"l":142.58,"n":913,"o":142.78,"t":"2026-10-13T16:30:00Z","v":59253,"vw":142.750245},{"c":142.805,"h":142.83,"l":142.58,"n":837,"o":142.605,"t":"2026-10-13T16:35:00Z","v":103650,"vw":142.682907},{"c":143.09,"h":143.14,"l":142.805,"n":923,"o":142.805,"t":"2026-10-13T16:40:00Z","v":53993,"vw":142.968509},{"c":143.09,"h":143.15,"l":143.01,"n":715,"o":143.065,"t":"2026-10-13T16:45:00Z","v":37960,"vw":143.094145},{"c":143.09,"h":143.2,"l":143.03,"n":621,"o":143.105,"t":"2026-10-13T16:50:00Z","v":31997,"vw":143.135647},{"c":143.125,"h":143.21,"l":143.05,"n":696,"o":143.09,"t":"2026-10-13T16:55:00Z","v":34219,"vw":143.139077},{"c":143.165,"h":143.33,"l":143.065,"n":685,"o":143.125,"t":"2026-10-13T17:00:00Z","v":25774,"vw":143.207014},{"c":143.045,"h":143.17,"l":143.045,"n":625,"o":143.15,"t":"2026-10-13T17:05:00Z","v":29756,"vw":143.100074},{"c":143.085,"h":143.09,"l":142.94,"n":662,"o":143.055,"t":"2026-10-13T17:10:00Z","v":24210,"vw":143.000454},{"c":142.81,"h":143.1,"l":142.81,"n":530,"o":143.1,"t":"2026-10-13T17:15:00Z","v":18973,"vw":142.994036},{"c":142.97,"h":142.98,"l":142.7801,"n":734,"o":142.7975,"t":"2026-10-13T17:20:00Z","v":37642,"vw":142.872317},{"c":142.99,"h":143.11,"l":142.94,"n":847,"o":142.99,"t":"2026-10-13T17:25:00Z","v":82262,"vw":143.01155},{"c":143.17,"h":143.24,"l":142.99,"n":773,"o":142.99,"t":"2026-10-13T17:30:00Z","v":35818,"vw":143.142504},{"c":143.04,"h":143.17,"l":143.04,"n":525,"o":143.17,"t":"2026-10-13T17:35:00Z","v":18766,"vw":143.092199},{"c":142.83,"h":143.04,"l":142.83,"n":706,"o":143.02,"t":"2026-10-13T17:40:00Z","v":32968,"vw":142.941842},{"c":142.605,"h":142.865,"l":142.605,"n":744,"o":142.865,"t":"2026-10-13T17:45:00Z","v":25433,"vw":142.787306},{"c":142.6,"h":142.66,"l":142.52,"n":594,"o":142.57,"t":"2026-10-13T17:50:00Z","v":21341,"vw":142.587929},{"c":142.66,"h":142.69,"l":142.58,"n":673,"o":142.58,"t":"2026-10-13T17:55:00Z","v":37786,"vw":142.633691},{"c":142.605,"h":142.77,"l":142.56,"n":1199,"o":142.685,"t":"2026-10-13T18:00:00Z","v":110320,"vw":142.672719},{"c":142.39,"h":142.725,"l":142.39,"n":779,"o":142.57,"t":"2026-10-13T18:05:00Z","v":38226,"vw":142.526482},{"c":142.18,"h":142.42,"l":142.1,"n":1502,"o":142.42,"t":"2026-10-13T18:10:00Z","v":131695,"vw":142.333272},{"c":142.14,"h":142.3,"l":142.04,"n":1311,"o":142.2,"t":"2026-10-13T18:15:00Z","v":89041,"vw":142.160601},{"c":142.265,"h":142.365,"l":142.04,"n":984,"o":142.135,"t":"2026-10-13T18:20:00Z","v":54766,"vw":142.198207},{"c":142.19,"h":142.26,"l":142.11,"n":856,"o":142.26,"t":"2026-10-13T18:25:00Z","v":40116,"vw":142.15843},{"c":142.21,"h":142.345,"l":142.18,"n":907,"o":142.22,"t":"2026-10-13T18:30:00Z","v":46889,"vw":142.253767},{"c":142.085,"h":142.235,"l":142.07,"n":812,"o":142.19,"t":"2026-10-13T18:35:00Z","v":37170,"vw":142.162681},{"c":142.11,"h":142.22,"l":142.03,"n":834,"o":142.0926,"t":"2026-10-13T18:40:00Z","v":33744,"vw":142.135658},{"c":142.11,"h":142.17,"l":142.07,"n":808,"o":142.11,"t":"2026-10-13T18:45:00Z","v":32676,"vw":142.115371},{"c":141.7557,"h":142.1,"l":141.71,"n":1183,"o":142.1,"t":"2026-10-13T18:50:00Z","v":52777,"vw":141.870076},{"c":141.81,"h":141.895,"l":141.7,"n":1049,"o":141.81,"t":"2026-10-13T18:55:00Z","v":45923,"vw":141.776066},{"c":141.73,"h":141.79,"l":141.6,"n":1145,"o":141.79,"t":"2026-10-13T19:00:00Z","v":52942,"vw":141.680103},{"c":141.8558,"h":141.92,"l":141.665,"n":985,"o":141.715,"t":"2026-10-13T19:05:00Z","v":52708,"vw":141.805617},{"c":141.845,"h":141.875,"l":141.76,"n":928,"o":141.875,"t":"2026-10-13T19:10:00Z","v":39291,"vw":141.82758},{"c":141.85,"h":141.96,"l":141.81,"n":1035,"o":141.82,"t":"2026-10-13T19:15:00Z","v":43543,"vw":141.866117},{"c":141.835,"h":141.91,"l":141.71,"n":1160,"o":141.84,"t":"2026-10-13T19:20:00Z","v":57753,"vw":141.792001},{"c":141.86,"h":141.93,"l":141.785,"n":1277,"o":141.83,"t":"2026-10-13T19:25:00Z","v":55299,"vw":141.869788},{"c":142.01,"h":142.045,"l":141.84,"n":1584,"o":141.85,"t":"2026-10-13T19:30:00Z","v":76301,"vw":141.92258},{"c":141.865,"h":142.01,"l":141.74,"n":1508,"o":142,"t":"2026-10-13T19:35:00Z","v":65555,"vw":141.845003},{"c":142.04,"h":142.05,"l":141.865,"n":1761,"o":141.865,"t":"2026-10-13T19:40:00Z","v":75395,"vw":141.952605},{"c":141.95,"h":142.05,"l":141.85,"n":1776,"o":142.03,"t":"2026-10-13T19:45:00Z","v":79797,"vw":141.915592},{"c":141.815,"h":142.01,"l":141.72,"n":3169,"o":142,"t":"2026-10-13T19:50:00Z","v":180806,"vw":141.828078},{"c":141.99,"h":142.04,"l":141.58,"n":6893,"o":141.8299,"t":"2026-10-13T19:55:00Z","v":405311,"vw":141.850057},{"c":141.98,"h":142,"l":141.98,"n":167,"o":142,"t":"2026-10-13T20:00:00Z","v":2982288,"vw":141.980001},{"c":142.1218,"h":142.1218,"l":142.1218,"n":2,"o":142.1218,"t":"2026-10-13T21:05:00Z","v":201,"vw":142.1218},{"c":142.14,"h":142.14,"l":142.13,"n":12,"o":142.13,"t":"2026-10-13T21:55:00Z","v":320,"vw":142.135},{"c":142.1,"h":142.1,"l":142.1,"n":3,"o":142.1,"t":"2026-10-13T22:05:00Z","v":125,"vw":142.1},{"c":142.1,"h":142.1,"l":142.1,"n":1,"o":142.1,"t":"2026-10-13T22:15:00Z","v":100,"vw":142.1},{"c":143.3851,"h":143.3851,"l":143.3851,"n":1,"o":143.3851,"t":"2026-10-13T22:35:00Z","v":100,"vw":143.3851},{"c":142.05,"h":142.12,"l":142.05,"n":4,"o":142.12,"t":"2026-10-13T23:20:00Z","v":1052,"vw":142.086539},{"c":142.2,"h":142.2,"l":142.2,"n":1,"o":142.2,"t":"2026-10-13T23:25:00Z","v":300,"vw":142.2},{"c":142.8,"h":142.8,"l":142.8,"n":5,"o":142.8,"t":"2026-10-14T11:05:00Z","v":213,"vw":142.8},{"c":142.76,"h":142.76,"l":142.76,"n":19,"o":142.76,"t":"2026-10-14T11:20:00Z","v":235,"vw":142.76},{"c":142.7012,"h":142.7012,"l":142.7012,"n":37,"o":142.7012,"t":"2026-10-14T11:35:00Z","v":136,"vw":142.7012},{"c":142.15,"h":142.15,"l":142.15,"n":17,"o":142.15,"t":"2026-10-14T11:40:00Z","v":133,"vw":142.15},{"c":142.5,"h":142.5,"l":142.5,"n":1,"o":142.5,"t":"2026-10-14T11:55:00Z","v":500,"vw":142.5},{"c":142.84,"h":142.84,"l":142.84,"n":6,"o":142.84,"t":"2026-10-14T12:00:00Z","v":131,"vw":142.84},{"c":142.93,"h":142.93,"l":142.93,"n":6,"o":142.93,"t":"2026-10-14T12:25:00Z","v":317,"vw":142.93},{"c":142.8,"h":142.8,"l":142.78,"n":9,"o":142.78,"t":"2026-10-14T12:45:00Z","v":752,"vw":142.795334},{"c":142.8,"h":142.8,"l":142.8,"n":11,"o":142.8,"t":"2026-10-14T13:00:00Z","v":646,"vw":142.8},{"c":142.84,"h":142.85,"l":142.84,"n":8,"o":142.85,"t":"2026-10-14T13:05:00Z","v":871,"vw":142.842723},{"c":143.44,"h":143.44,"l":143.39,"n":14,"o":143.39,"t":"2026-10-14T13:25:00Z","v":522,"vw":143.41093},{"c":143.545,"h":143.82,"l":142.66,"n":1517,"o":143.1,"t":"2026-10-14T13:30:00Z","v":221489,"vw":143.225111},{"c":143.98,"h":144.755,"l":143.44,"n":1781,"o":143.44,"t":"2026-10-14T13:35:00Z","v":96819,"vw":144.222816},{"c":144.28,"h":144.4551,"l":143.79,"n":2002,"o":143.94,"t":"2026-10-14T13:40:00Z","v":115996,"vw":144.056931},{"c":145.11,"h":145.165,"l":144.17,"n":2102,"o":144.27,"t":"2026-10-14T13:45:00Z","v":118601,"vw":144.675793},{"c":144.97,"h":145.43,"l":144.91,"n":1535,"o":145.1,"t":"2026-10-14T13:50:00Z","v":72206,"vw":145.186223},{"c":144.805,"h":145.02,"l":144.54,"n":1469,"o":145.02,"t":"2026-10-14T13:55:00Z","v":76783,"vw":144.759726},{"c":145.265,"h":145.39,"l":144.72,"n":1523,"o":144.805,"t":"2026-10-14T14:00:00Z","v":65807,"vw":145.056675},{"c":145.12,"h":145.44,"l":145.08,"n":1394,"o":145.265,"t":"2026-10-14T14:05:00Z","v":54455,"vw":145.282693},{"c":144.96,"h":145.145,"l":144.83,"n":2432,"o":145.1,"t":"2026-10-14T14:10:00Z","v":182905,"vw":144.993164},{"c":145.26,"h":145.37,"l":144.96,"n":1066,"o":144.96,"t":"2026-10-14T14:15:00Z","v":52990,"vw":145.16841},{"c":144.8305,"h":145.345,"l":144.8305,"n":1052,"o":145.285,"t":"2026-10-14T14:20:00Z","v":61944,"vw":145.053042},{"c":145.02,"h":145.02,"l":144.6,"n":1226,"o":144.895,"t":"2026-10-14T14:25:00Z","v":87036,"vw":144.825209},{"c":144.95,"h":145.184,"l":144.73,"n":1205,"o":144.94,"t":"2026-10-14T14:30:00Z","v":47298,"vw":144.910345},{"c":144.79,"h":145.055,"l":144.785,"n":868,"o":144.93,"t":"2026-10-14T14:35:00Z","v":51403,"vw":144.915548},{"c":144.73,"h":144.9399,"l":144.69,"n":1555,"o":144.81,"t":"2026-10-14T14:40:00Z","v":104434,"vw":144.813362},{"c":144.6113,"h":144.83,"l":144.6,"n":1046,"o":144.73,"t":"2026-10-14T14:45:00Z","v":35270,"vw":144.709464},{"c":144.84,"h":144.89,"l":144.47,"n":1281,"o":144.6,"t":"2026-10-14T14:50:00Z","v":43518,"vw":144.657203},{"c":144.9,"h":145.04,"l":144.78,"n":1155,"o":144.87,"t":"2026-10-14T14:55:00Z","v":52038,"vw":144.885354},{"c":145.22,"h":145.345,"l":144.89,"n":1118,"o":144.9,"t":"2026-10-14T15:00:00Z","v":55618,"vw":145.184399},{"c":145.25,"h":145.31,"l":145.0101,"n":1008,"o":145.16,"t":"2026-10-14T15:05:00Z","v":52012,"vw":145.15613},{"c":145.61,"h":145.61,"l":145.28,"n":1420,"o":145.28,"t":"2026-10-14T15:10:00Z","v":77004,"vw":145.469771},{"c":145.84,"h":145.84,"l":145.575,"n":1422,"o":145.58,"t":"2026-10-14T15:15:00Z","v":86726,"vw":145.688566},{"c":145.865,"h":145.98,"l":145.73,"n":1270,"o":145.845,"t":"2026-10-14T15:20:00Z","v":50041,"vw":145.836509},{"c":145.895,"h":145.95,"l":145.83,"n":1052,"o":145.87,"t":"2026-10-14T15:25:00Z","v":44818,"vw":145.88916},{"c":145.93,"h":146.065,"l":145.8548,"n":1171,"o":145.89,"t":"2026-10-14T15:30:00Z","v":57142,"vw":145.945427},{"c":146.25,"h":146.29,"l":145.91,"n":1261,"o":145.95,"t":"2026-10-14T15:35:00Z","v":60111,"vw":146.091813},{"c":146.4296,"h":146.479,"l":146.17,"n":1482,"o":146.23,"t":"2026-10-14T15:40:00Z","v":78348,"vw":146.327023},{"c":146.58,"h":146.59,"l":146.3601,"n":1552,"o":146.4,"t":"2026-10-14T15:45:00Z","v":80489,"vw":146.48338},{"c":146.83,"h":146.9158,"l":146.556,"n":1893,"o":146.57,"t":"2026-10-14T15:50:00Z","v":115602,"vw":146.707942},{"c":147.015,"h":147.09,"l":146.79,"n":1814,"o":146.83,"t":"2026-10-14T15:55:00Z","v":123032,"vw":146.962073},{"c":147.015,"h":147.2,"l":146.92,"n":1724,"o":146.99,"t":"2026-10-14T16:00:00Z","v":126211,"vw":147.054535},{"c":147.375,"h":147.4399,"l":146.93,"n":1817,"o":147.02,"t":"2026-10-14T16:05:00Z","v":122752,"vw":147.135703},{"c":147.24,"h":147.64,"l":147.18,"n":2234,"o":147.375,"t":"2026-10-14T16:10:00Z","v":160631,"vw":147.470151},{"c":147.51,"h":147.68,"l":147.24,"n":2643,"o":147.24,"t":"2026-10-14T16:15:00Z","v":156150,"vw":147.480674},{"c":147.39,"h":147.57,"l":147.25,"n":1256,"o":147.5,"t":"2026-10-14T16:20:00Z","v":73183,"vw":147.422093},{"c":147.575,"h":147.7,"l":147.345,"n":1308,"o":147.345,"t":"2026-10-14T16:25:00Z","v":71119,"vw":147.553106},{"c":147.39,"h":147.66,"l":147.33,"n":1582,"o":147.55,"t":"2026-10-14T16:30:00Z","v":187332,"vw":147.563817},{"c":147.19,"h":147.42,"l":147.16,"n":1592,"o":147.39,"t":"2026-10-14T16:35:00Z","v":105975,"vw":147.303196},{"c":147.37,"h":147.41,"l":147.15,"n":1587,"o":147.2,"t":"2026-10-14T16:40:00Z","v":106995,"vw":147.251334},{"c":147.32,"h":147.42,"l":147.29,"n":1000,"o":147.375,"t":"2026-10-14T16:45:00Z","v":67035,"vw":147.359792},{"c":147.19,"h":147.34,"l":147.06,"n":1051,"o":147.32,"t":"2026-10-14T16:50:00Z","v":68752,"vw":147.191091},{"c":147.265,"h":147.27,"l":147.125,"n":1006,"o":147.175,"t":"2026-10-14T16:55:00Z","v":39341,"vw":147.187986},{"c":147.31,"h":147.34,"l":147.13,"n":979,"o":147.25,"t":"2026-10-14T17:00:00Z","v":46032,"vw":147.217037},{"c":147.365,"h":147.4,"l":147.3,"n":1272,"o":147.305,"t":"2026-10-14T17:05:00Z","v":82189,"vw":147.346641},{"c":147.47,"h":147.5,"l":147.35,"n":1230,"o":147.38,"t":"2026-10-14T17:10:00Z","v":77347,"vw":147.443397},{"c":147.43,"h":147.54,"l":147.4,"n":1342,"o":147.44,"t":"2026-10-14T17:15:00Z","v":81816,"vw":147.477854},{"c":147.58,"h":147.62,"l":147.34,"n":1326,"o":147.43,"t":"2026-10-14T17:20:00Z","v":104454,"vw":147.515567},{"c":147.63,"h":147.75,"l":147.57,"n":1509,"o":147.58,"t":"2026-10-14T17:25:00Z","v":98286,"vw":147.628564},{"c":147.86,"h":147.96,"l":147.6,"n":1777,"o":147.63,"t":"2026-10-14T17:30:00Z","v":103291,"vw":147.849439},{"c":147.895,"h":148.155,"l":147.86,"n":1894,"o":147.86,"t":"2026-10-14T17:35:00Z","v":119880,"vw":147.998807},{"c":147.895,"h":148,"l":147.785,"n":1210,"o":147.895,"t":"2026-10-14T17:40:00Z","v":78400,"vw":147.85342},{"c":147.355,"h":147.92,"l":147.355,"n":1286,"o":147.895,"t":"2026-10-14T17:45:00Z","v":68147,"vw":147.664812},{"c":147.21,"h":147.36,"l":147.19,"n":847,"o":147.36,"t":"2026-10-14T17:50:00Z","v":35872,"vw":147.286134},{"c":147.53,"h":147.6,"l":147.1925,"n":1052,"o":147.205,"t":"2026-10-14T17:55:00Z","v":56221,"vw":147.316927},{"c":147.57,"h":147.68,"l":147.46,"n":1467,"o":147.525,"t":"2026-10-14T18:00:00Z","v":99682,"vw":147.580098},{"c":147.58,"h":147.67,"l":147.525,"n":1058,"o":147.57,"t":"2026-10-14T18:05:00Z","v":53822,"vw":147.599845},{"c":147.09,"h":147.62,"l":147.0476,"n":1875,"o":147.58,"t":"2026-10-14T18:10:00Z","v":141441,"vw":147.417953},{"c":147.075,"h":147.27,"l":147.01,"n":1536,"o":147.065,"t":"2026-10-14T18:15:00Z","v":78183,"vw":147.138239},{"c":147.06,"h":147.28,"l":147.02,"n":1145,"o":147.08,"t":"2026-10-14T18:20:00Z","v":56573,"vw":147.108875},{"c":147.125,"h":147.25,"l":146.99,"n":1041,"o":147.07,"t":"2026-10-14T18:25:00Z","v":48250,"vw":147.114702},{"c":147.11,"h":147.35,"l":147.0675,"n":1262,"o":147.125,"t":"2026-10-14T18:30:00Z","v":57212,"vw":147.187056},{"c":147.19,"h":147.39,"l":147.1,"n":1198,"o":147.1,"t":"2026-10-14T18:35:00Z","v":69642,"vw":147.256029},{"c":147.4,"h":147.44,"l":147.135,"n":1205,"o":147.185,"t":"2026-10-14T18:40:00Z","v":56553,"vw":147.268581},{"c":147.25,"h":147.5168,"l":147.2,"n":1219,"o":147.37,"t":"2026-10-14T18:45:00Z","v":66704,"vw":147.360604},{"c":147.26,"h":147.37,"l":147.11,"n":1220,"o":147.25,"t":"2026-10-14T18:50:00Z","v":66142,"vw":147.26494},{"c":147.44,"h":147.44,"l":147.18,"n":1142,"o":147.245,"t":"2026-10-14T18:55:00Z","v":77357,"vw":147.268617},{"c":147.465,"h":147.465,"l":147.3044,"n":1178,"o":147.425,"t":"2026-10-14T19:00:00Z","v":65102,"vw":147.381692},{"c":147.535,"h":147.6,"l":147.41,"n":1120,"o":147.44,"t":"2026-10-14T19:05:00Z","v":49558,"vw":147.519419},{"c":147.61,"h":147.6599,"l":147.525,"n":1236,"o":147.525,"t":"2026-10-14T19:10:00Z","v":59413,"vw":147.604495},{"c":147.305,"h":147.66,"l":147.305,"n":1228,"o":147.58,"t":"2026-10-14T19:15:00Z","v":78900,"vw":147.424997},{"c":147.43,"h":147.4999,"l":147.26,"n":1548,"o":147.32,"t":"2026-10-14T19:20:00Z","v":88259,"vw":147.343559},{"c":147.415,"h":147.565,"l":147.365,"n":1454,"o":147.42,"t":"2026-10-14T19:25:00Z","v":58028,"vw":147.46932},{"c":147.37,"h":147.4758,"l":147.3,"n":1843,"o":147.4,"t":"2026-10-14T19:30:00Z","v":96324,"vw":147.395996},{"c":147.26,"h":147.43,"l":147.225,"n":1911,"o":147.36,"t":"2026-10-14T19:35:00Z","v":105908,"vw":147.329235},{"c":147.21,"h":147.285,"l":147.1,"n":2253,"o":147.255,"t":"2026-10-14T19:40:00Z","v":117389,"vw":147.203882},{"c":147.3,"h":147.44,"l":147.05,"n":3352,"o":147.215,"t":"2026-10-14T19:45:00Z","v":264468,"vw":147.278187},{"c":147.29,"h":147.4,"l":146.98,"n":4435,"o":147.34,"t":"2026-10-14T19:50:00Z","v":296457,"vw":147.183029},{"c":147.37,"h":147.61,"l":147.01,"n":15361,"o":147.295,"t":"2026-10-14T19:55:00Z","v":1222116,"vw":147.387577},{"c":147.5,"h":147.58,"l":147.37,"n":156,"o":147.58,"t":"2026-10-14T20:00:00Z","v":1714019,"vw":147.37032},{"c":147.77,"h":147.7742,"l":146.794,"n":12,"o":146.794,"t":"2026-10-14T20:20:00Z","v":933,"vw":147.500194},{"c":148,"h":148,"l":147.5,"n":8,"o":147.5,"t":"2026-10-14T20:30:00Z","v":2812,"vw":147.610783},{"c":147.61,"h":147.61,"l":147.57,"n":12,"o":147.57,"t":"2026-10-14T20:35:00Z","v":580,"vw":147.595},{"c":147.59,"h":147.59,"l":147.59,"n":30,"o":147.59,"t":"2026-10-14T20:40:00Z","v":1055,"vw":147.59},{"c":147.9331,"h":147.9331,"l":147.57,"n":7,"o":147.57,"t":"2026-10-14T21:05:00Z","v":2117,"vw":147.91581},{"c":147.72,"h":147.72,"l":147.72,"n":3,"o":147.72,"t":"2026-10-14T21:30:00Z","v":1071,"vw":147.72},{"c":147.5,"h":147.5,"l":147.5,"n":1,"o":147.5,"t":"2026-10-14T21:40:00Z","v":300,"vw":147.5},{"c":147.54,"h":147.54,"l":147.37,"n":26,"o":147.46,"t":"2026-10-14T21:55:00Z","v":2105,"vw":147.386731},{"c":146.88,"h":146.88,"l":146.88,"n":2,"o":146.88,"t":"2026-10-14T22:00:00Z","v":202,"vw":146.88},{"c":148.01,"h":148.01,"l":147.75,"n":62,"o":147.75,"t":"2026-10-14T22:10:00Z","v":1350,"vw":147.934856},{"c":147.1396,"h":147.1396,"l":147.1396,"n":1,"o":147.1396,"t":"2026-10-14T22:30:00Z","v":685,"vw":147.1396},{"c":147.49,"h":147.8,"l":147.49,"n":8,"o":147.8,"t":"2026-10-14T22:35:00Z","v":600,"vw":147.617983},{"c":147.0846,"h":147.0846,"l":147.0846,"n":3,"o":147.0846,"t":"2026-10-14T22:40:00Z","v":328,"vw":147.0846},{"c":148.2,"h":148.2,"l":147.4395,"n":4,"o":147.4395,"t":"2026-10-14T23:15:00Z","v":254,"vw":147.82141},{"c":148.4921,"h":148.4921,"l":148.4921,"n":3,"o":148.4921,"t":"2026-10-14T23:35:00Z","v":803,"vw":148.4921},{"c":148.4675,"h":148.4675,"l":148.4675,"n":7,"o":148.4675,"t":"2026-10-14T23:40:00Z","v":151,"vw":148.4675},{"c":148.22,"h":148.22,"l":148.22,"n":7,"o":148.22,"t":"2026-10-14T23:50:00Z","v":350,"vw":148.22},{"c":148.5,"h":148.5,"l":148.45,"n":31,"o":148.45,"t":"2026-10-14T23:55:00Z","v":1118,"vw":148.491259},{"c":150.49,"h":151.37,"l":148.7,"n":1048,"o":148.8857,"t":"2026-10-15T08:00:00Z","v":15540,"vw":149.312408},{"c":150,"h":150,"l":149.97,"n":32,"o":150,"t":"2026-10-15T08:05:00Z","v":1027,"vw":149.991845},{"c":150.29,"h":150.29,"l":149.98,"n":24,"o":149.98,"t":"2026-10-15T08:10:00Z","v":1019,"vw":150.11588},{"c":150.79,"h":150.79,"l":150.67,"n":4,"o":150.67,"t":"2026-10-15T08:15:00Z","v":1200,"vw":150.7701},{"c":150.35,"h":150.6,"l":150.35,"n":4,"o":150.6,"t":"2026-10-15T08:25:00Z","v":674,"vw":150.553583},{"c":150.62,"h":150.64,"l":150.53,"n":24,"o":150.53,"t":"2026-10-15T08:30:00Z","v":1550,"vw":150.607512},{"c":150.45,"h":150.55,"l":150.45,"n":10,"o":150.5,"t":"2026-10-15T08:40:00Z","v":724,"vw":150.499846},{"c":150.34,"h":150.34,"l":150.34,"n":5,"o":150.34,"t":"2026-10-15T08:50:00Z","v":403,"vw":150.34},{"c":150.44,"h":150.44,"l":150.44,"n":3,"o":150.44,"t":"2026-10-15T08:55:00Z","v":240,"vw":150.44},{"c":150.34,"h":150.34,"l":150.34,"n":9,"o":150.34,"t":"2026-10-15T09:00:00Z","v":467,"vw":150.34},{"c":150.5,"h":150.5,"l":150.5,"n":2,"o":150.5,"t":"2026-10-15T09:10:00Z","v":203,"vw":150.5},{"c":150.3,"h":150.3,"l":150.3,"n":5,"o":150.3,"t":"2026-10-15T09:30:00Z","v":216,"vw":150.3},{"c":149.99,"h":150.04,"l":149.99,"n":27,"o":150,"t":"2026-10-15T09:55:00Z","v":1293,"vw":150.001667},{"c":150.06,"h":150.08,"l":150,"n":69,"o":150,"t":"2026-10-15T11:00:00Z","v":1246,"vw":150.052156},{"c":150.13,"h":150.2,"l":150.13,"n":22,"o":150.2,"t":"2026-10-15T11:05:00Z","v":1964,"vw":150.157029},{"c":150.4,"h":150.4,"l":150.39,"n":6,"o":150.4,"t":"2026-10-15T11:10:00Z","v":336,"vw":150.396667},{"c":150.11,"h":150.349,"l":150.11,"n":56,"o":150.2,"t":"2026-10-15T11:15:00Z","v":2845,"vw":150.172421},{"c":150,"h":150.08,"l":149.7,"n":35,"o":149.77,"t":"2026-10-15T11:20:00Z","v":3465,"vw":149.87046},{"c":150.07,"h":150.07,"l":150.07,"n":1,"o":150.07,"t":"2026-10-15T11:30:00Z","v":100,"vw":150.07},{"c":149.97,"h":149.97,"l":149.97,"n":25,"o":149.97,"t":"2026-10-15T11:35:00Z","v":164,"vw":149.97},{"c":149.98,"h":149.98,"l":149.97,"n":25,"o":149.97,"t":"2026-10-15T11:40:00Z","v":1066,"vw":149.975397},{"c":149.84,"h":149.9,"l":149.84,"n":4,"o":149.9,"t":"2026-10-15T11:45:00Z","v":394,"vw":149.879592},{"c":149.8,"h":149.8,"l":149.8,"n":9,"o":149.8,"t":"2026-10-15T11:50:00Z","v":538,"vw":149.8},{"c":149.06,"h":149.7,"l":149,"n":180,"o":149.7,"t":"2026-10-15T11:55:00Z","v":6827,"vw":149.274718},{"c":149.18,"h":149.3,"l":149.18,"n":18,"o":149.23,"t":"2026-10-15T12:00:00Z","v":898,"vw":149.265944},{"c":149.3,"h":149.3,"l":149.1104,"n":14,"o":149.1104,"t":"2026-10-15T12:10:00Z","v":440,"vw":149.2368},{"c":148.9,"h":148.9,"l":148.9,"n":4,"o":148.9,"t":"2026-10-15T12:15:00Z","v":745,"vw":148.9},{"c":149.1,"h":149.1,"l":148.49,"n":7,"o":148.49,"t":"2026-10-15T12:30:00Z","v":1602,"vw":148.56625},{"c":149.27,"h":149.29,"l":149.21,"n":10,"o":149.21,"t":"2026-10-15T12:40:00Z","v":2769,"vw":149.286068},{"c":149.18,"h":149.3,"l":149.18,"n":6,"o":149.3,"t":"2026-10-15T12:45:00Z","v":594,"vw":149.205},{"c":149.61,"h":149.7,"l":149.3,"n":60,"o":149.3,"t":"2026-10-15T12:50:00Z","v":2251,"vw":149.546922},{"c":149.69,"h":150,"l":149.69,"n":16,"o":150,"t":"2026-10-15T12:55:00Z","v":1030,"vw":149.845},{"c":149.62,"h":149.62,"l":149.62,"n":7,"o":149.62,"t":"2026-10-15T13:00:00Z","v":248,"vw":149.62},{"c":149.5,"h":149.62,"l":149.5,"n":140,"o":149.62,"t":"2026-10-15T13:10:00Z","v":941,"vw":149.549688},{"c":149.7426,"h":149.83,"l":149.7426,"n":17,"o":149.83,"t":"2026-10-15T13:15:00Z","v":468,"vw":149.800867},{"c":149.1,"h":149.57,"l":149.1,"n":7,"o":149.57,"t":"2026-10-15T13:20:00Z","v":301,"vw":149.349343},{"c":149.93,"h":149.99,"l":149.83,"n":45,"o":149.83,"t":"2026-10-15T13:25:00Z","v":4614,"vw":149.896782},{"c":151.75,"h":152.34,"l":149.7,"n":12832,"o":149.7,"t":"2026-10-15T13:30:00Z","v":544483,"vw":150.934352},{"c":149.73,"h":151.8399,"l":149.73,"n":3533,"o":151.67,"t":"2026-10-15T13:35:00Z","v":213782,"vw":150.765333},{"c":150.08,"h":150.37,"l":149.37,"n":3164,"o":149.745,"t":"2026-10-15T13:40:00Z","v":193928,"vw":149.751974},{"c":150.12,"h":151,"l":149.99,"n":2721,"o":150.095,"t":"2026-10-15T13:45:00Z","v":130848,"vw":150.496353},{"c":151.12,"h":151.19,"l":150.12,"n":2779,"o":150.2,"t":"2026-10-15T13:50:00Z","v":117516,"vw":150.796197},{"c":151.19,"h":151.6,"l":151.07,"n":2401,"o":151.1417,"t":"2026-10-15T13:55:00Z","v":129455,"vw":151.275711},{"c":151.08,"h":151.3,"l":150.81,"n":3704,"o":151.22,"t":"2026-10-15T14:00:00Z","v":160216,"vw":151.011382},{"c":150.46,"h":151.29,"l":150.37,"n":1887,"o":151.08,"t":"2026-10-15T14:05:00Z","v":94222,"vw":150.818352},{"c":150.46,"h":150.59,"l":150.12,"n":2240,"o":150.445,"t":"2026-10-15T14:10:00Z","v":110850,"vw":150.41664},{"c":150.54,"h":150.7484,"l":150.37,"n":1635,"o":150.47,"t":"2026-10-15T14:15:00Z","v":66943,"vw":150.596824},{"c":150.04,"h":150.6,"l":149.98,"n":1751,"o":150.56,"t":"2026-10-15T14:20:00Z","v":68289,"vw":150.186644},{"c":150.195,"h":150.26,"l":150.03,"n":1400,"o":150.06,"t":"2026-10-15T14:25:00Z","v":54794,"vw":150.138258},{"c":149.8201,"h":150.2927,"l":149.8201,"n":1991,"o":150.18,"t":"2026-10-15T14:30:00Z","v":69697,"vw":150.08069},{"c":150.1,"h":150.38,"l":149.8,"n":1610,"o":149.8,"t":"2026-10-15T14:35:00Z","v":49985,"vw":150.145068},{"c":150.05,"h":150.19,"l":149.935,"n":1993,"o":150.105,"t":"2026-10-15T14:40:00Z","v":55941,"vw":150.062378},{"c":150.415,"h":150.48,"l":149.94,"n":2101,"o":150.05,"t":"2026-10-15T14:45:00Z","v":74261,"vw":150.219447},{"c":150.6,"h":150.64,"l":150.32,"n":2152,"o":150.415,"t":"2026-10-15T14:50:00Z","v":87944,"vw":150.456891},{"c":150.21,"h":150.8099,"l":150.2,"n":2701,"o":150.59,"t":"2026-10-15T14:55:00Z","v":153080,"vw":150.393885},{"c":150.34,"h":150.49,"l":150.1,"n":2585,"o":150.18,"t":"2026-10-15T15:00:00Z","v":95630,"vw":150.359652},{"c":150.7,"h":150.86,"l":150.3,"n":1554,"o":150.312,"t":"2026-10-15T15:05:00Z","v":87617,"vw":150.431734},{"c":150.68,"h":150.845,"l":150.5821,"n":1779,"o":150.7,"t":"2026-10-15T15:10:00Z","v":54042,"vw":150.711512},{"c":150.6,"h":150.82,"l":150.52,"n":1933,"o":150.67,"t":"2026-10-15T15:15:00Z","v":61638,"vw":150.617721},{"c":150.65,"h":150.77,"l":150.6,"n":1790,"o":150.61,"t":"2026-10-15T15:20:00Z","v":124787,"vw":150.654128},{"c":151,"h":151.0693,"l":150.66,"n":2258,"o":150.66,"t":"2026-10-15T15:25:00Z","v":95176,"vw":150.896283},{"c":150.945,"h":150.98,"l":150.78,"n":1446,"o":150.96,"t":"2026-10-15T15:30:00Z","v":48092,"vw":150.880253},{"c":150.945,"h":151,"l":150.695,"n":1700,"o":150.945,"t":"2026-10-15T15:35:00Z","v":141969,"vw":150.9556},{"c":150.775,"h":151.01,"l":150.755,"n":1661,"o":150.945,"t":"2026-10-15T15:40:00Z","v":50792,"vw":150.865423},{"c":150.67,"h":150.885,"l":150.63,"n":1224,"o":150.78,"t":"2026-10-15T15:45:00Z","v":27110,"vw":150.769255},{"c":150.17,"h":150.74,"l":150.1621,"n":1689,"o":150.6575,"t":"2026-10-15T15:50:00Z","v":60216,"vw":150.448248},{"c":150.12,"h":150.45,"l":150.11,"n":1482,"o":150.17,"t":"2026-10-15T15:55:00Z","v":40437,"vw":150.273651},{"c":150.04,"h":150.14,"l":149.725,"n":2286,"o":150.14,"t":"2026-10-15T16:00:00Z","v":209832,"vw":149.921488},{"c":149.81,"h":150.11,"l":149.75,"n":1403,"o":150.045,"t":"2026-10-15T16:05:00Z","v":52712,"vw":149.93477},{"c":149.76,"h":149.89,"l":149.6406,"n":1471,"o":149.81,"t":"2026-10-15T16:10:00Z","v":58136,"vw":149.761538},{"c":149.73,"h":149.78,"l":149.6,"n":2123,"o":149.78,"t":"2026-10-15T16:15:00Z","v":131859,"vw":149.690684},{"c":149.515,"h":149.84,"l":149.5,"n":1591,"o":149.73,"t":"2026-10-15T16:20:00Z","v":72458,"vw":149.685697},{"c":149.52,"h":149.61,"l":149.43,"n":2400,"o":149.515,"t":"2026-10-15T16:25:00Z","v":142812,"vw":149.517764},{"c":149.6,"h":149.68,"l":149.27,"n":2674,"o":149.52,"t":"2026-10-15T16:30:00Z","v":81700,"vw":149.465528},{"c":149.7,"h":149.73,"l":149.48,"n":1750,"o":149.62,"t":"2026-10-15T16:35:00Z","v":61697,"vw":149.589414},{"c":149.6,"h":149.79,"l":149.56,"n":1220,"o":149.74,"t":"2026-10-15T16:40:00Z","v":43834,"vw":149.671322},{"c":149.205,"h":149.63,"l":149.17,"n":1712,"o":149.5925,"t":"2026-10-15T16:45:00Z","v":75576,"vw":149.362392},{"c":149.105,"h":149.39,"l":149.105,"n":1481,"o":149.205,"t":"2026-10-15T16:50:00Z","v":62049,"vw":149.265159},{"c":149.21,"h":149.22,"l":149.105,"n":362,"o":149.11,"t":"2026-10-15T16:55:00Z","v":12173,"vw":149.160355},{"c":147.875,"h":147.93,"l":147.78,"n":1145,"o":147.8401,"t":"2026-10-15T18:10:00Z","v":41956,"vw":147.8538},{"c":147.67,"h":147.94,"l":147.67,"n":1787,"o":147.875,"t":"2026-10-15T18:15:00Z","v":64677,"vw":147.825217},{"c":147.405,"h":147.725,"l":147.4,"n":2190,"o":147.68,"t":"2026-10-15T18:20:00Z","v":122213,"vw":147.555889},{"c":147.165,"h":147.39,"l":147.11,"n":2100,"o":147.39,"t":"2026-10-15T18:25:00Z","v":96080,"vw":147.202667},{"c":147.3594,"h":147.37,"l":147.18,"n":1738,"o":147.18,"t":"2026-10-15T18:30:00Z","v":65653,"vw":147.29846},{"c":147.305,"h":147.45,"l":147.255,"n":1828,"o":147.34,"t":"2026-10-15T18:35:00Z","v":70623,"vw":147.354028},{"c":147.115,"h":147.32,"l":147.115,"n":1763,"o":147.31,"t":"2026-10-15T18:40:00Z","v":68670,"vw":147.24121},{"c":147.1,"h":147.2,"l":147.0201,"n":2001,"o":147.115,"t":"2026-10-15T18:45:00Z","v":86202,"vw":147.127125},{"c":147.19,"h":147.26,"l":147.095,"n":1725,"o":147.1,"t":"2026-10-15T18:50:00Z","v":63449,"vw":147.179102},{"c":146.993,"h":147.2,"l":146.96,"n":2230,"o":147.19,"t":"2026-10-15T18:55:00Z","v":63490,"vw":147.060817},{"c":146.79,"h":147.05,"l":146.75,"n":2060,"o":147,"t":"2026-10-15T19:00:00Z","v":86687,"vw":146.858606},{"c":146.81,"h":146.89,"l":146.73,"n":2727,"o":146.77,"t":"2026-10-15T19:05:00Z","v":132676,"vw":146.794705},{"c":146.98,"h":147.05,"l":146.77,"n":2769,"o":146.83,"t":"2026-10-15T19:10:00Z","v":150160,"vw":146.879483},{"c":146.88,"h":147.03,"l":146.77,"n":2196,"o":146.975,"t":"2026-10-15T19:15:00Z","v":93044,"vw":146.91014},{"c":147.03,"h":147.13,"l":146.88,"n":2723,"o":146.88,"t":"2026-10-15T19:20:00Z","v":116498,"vw":147.032302},{"c":146.84,"h":147.065,"l":146.84,"n":2721,"o":147.06,"t":"2026-10-15T19:25:00Z","v":104282,"vw":146.975209},{"c":147.07,"h":147.08,"l":146.69,"n":4095,"o":146.84,"t":"2026-10-15T19:30:00Z","v":246397,"vw":146.794984},{"c":146.99,"h":147.06,"l":146.79,"n":3179,"o":147.06,"t":"2026-10-15T19:35:00Z","v":125235,"vw":146.904413},{"c":146.87,"h":147.13,"l":146.78,"n":3698,"o":146.99,"t":"2026-10-15T19:40:00Z","v":168006,"vw":146.947331},{"c":146.895,"h":146.98,"l":146.7,"n":4284,"o":146.87,"t":"2026-10-15T19:45:00Z","v":202049,"vw":146.830871},{"c":146.505,"h":146.94,"l":146.5,"n":5576,"o":146.91,"t":"2026-10-15T19:50:00Z","v":257751,"vw":146.788955},{"c":145.31,"h":146.54,"l":144.91,"n":25481,"o":146.51,"t":"2026-10-15T19:55:00Z","v":1722922,"vw":145.510187},{"c":145.19,"h":146.53,"l":145.19,"n":235,"o":145.29,"t":"2026-10-15T20:00:00Z","v":2912889,"vw":145.191488},{"c":145.39,"h":145.55,"l":145.19,"n":31,"o":145.19,"t":"2026-10-15T20:05:00Z","v":4162,"vw":145.265748},{"c":145.33,"h":145.5,"l":145.33,"n":19,"o":145.5,"t":"2026-10-15T20:10:00Z","v":454,"vw":145.433333},{"c":145.24,"h":145.35,"l":145.24,"n":29,"o":145.34,"t":"2026-10-15T20:15:00Z","v":2746,"vw":145.303551},{"c":145.19,"h":145.26,"l":144.9176,"n":17,"o":145.25,"t":"2026-10-15T20:20:00Z","v":1888,"vw":145.123582},{"c":144.1782,"h":144.1782,"l":144.1782,"n":2,"o":144.1782,"t":"2026-10-15T20:25:00Z","v":301,"vw":144.1782},{"c":144.1849,"h":145.1,"l":144.1849,"n":7,"o":145.1,"t":"2026-10-15T20:30:00Z","v":338,"vw":144.489933},{"c":144.9,"h":144.9,"l":144.9,"n":60,"o":144.9,"t":"2026-10-15T20:40:00Z","v":501,"vw":144.9},{"c":145.01,"h":145.01,"l":144.95,"n":16,"o":144.95,"t":"2026-10-15T20:45:00Z","v":896,"vw":145.000083},{"c":145.11,"h":145.21,"l":144.8949,"n":182,"o":145.2,"t":"2026-10-15T20:55:00Z","v":6077,"vw":145.182374},{"c":145.13,"h":145.2142,"l":145.13,"n":11,"o":145.2142,"t":"2026-10-15T21:00:00Z","v":2779,"vw":145.134914},{"c":147.68,"h":147.68,"l":147.68,"n":6,"o":147.68,"t":"2026-10-15T21:05:00Z","v":3556,"vw":147.68}],"history":[{"c":109.69,"h":110.065,"l":108.68,"n":84256,"o":109.43,"t":"2024-10-14T04:00:00Z","v":8130716,"vw":109.489681},{"c":111.53,"h":111.58,"l":109.89,"n":103499,"o":109.96,"t":"2024-10-15T04:00:00Z","v":9109498,"vw":111.126843},{"c":110.42,"h":111.2,"l":109.02,"n":102099,"o":111,"t":"2024-10-16T04:00:00Z","v":8729248,"vw":110.338783},{"c":109.75,"h":110.19,"l":109.5,"n":84099,"o":110.135,"t":"2024-10-17T04:00:00Z","v":8541678,"vw":109.806157},{"c":108.7,"h":109.92,"l":108.555,"n":91520,"o":109.9,"t":"2024-10-18T04:00:00Z","v":9523037,"vw":108.989208},{"c":106.34,"h":109.17,"l":106.18,"n":113653,"o":109.08,"t":"2024-10-21T04:00:00Z","v":11444855,"vw":106.960232},{"c":106.64,"h":106.9,"l":105.71,"n":92533,"o":105.91,"t":"2024-10-22T04:00:00Z","v":11576051,"vw":106.484292},{"c":106.38,"h":107.3623,"l":106.2,"n":87882,"o":106.74,"t":"2024-10-23T04:00:00Z","v":8271659,"vw":106.512364},{"c":105.88,"h":106.62,"l":105.26,"n":85991,"o":106.05,"t":"2024-10-24T04:00:00Z","v":8295933,"vw":105.7516},{"c":103.98,"h":106.49,"l":103.86,"n":120538,"o":106.49,"t":"2024-10-25T04:00:00Z","v":9625498,"vw":104.561611},{"c":104.23,"h":105,"l":103.93,"n":83042,"o":104.6,"t":"2024-10-28T04:00:00Z","v":6968944,"vw":104.249934},{"c":103.73,"h":105.11,"l":103.7,"n":85786,"o":104.315,"t":"2024-10-29T04:00:00Z","v":9296241,"vw":104.194834},{"c":104.83,"h":105,"l":102.9,"n":117598,"o":103.46,"t":"2024-10-30T04:00:00Z","v":13897192,"vw":104.307859},{"c":102.32,"h":103.23,"l":98.6,"n":176740,"o":100.93,"t":"2024-10-31T04:00:00Z","v":17413051,"vw":101.723287},{"c":101.88,"h":102.72,"l":101.21,"n":101855,"o":101.78,"t":"2024-11-01T04:00:00Z","v":10180978,"vw":102.000142},{"c":101.87,"h":102.53,"l":100.945,"n":92683,"o":102,"t":"2024-11-04T05:00:00Z","v":9182560,"vw":101.605514},{"c":101.65,"h":101.73,"l":100.52,"n":84338,"o":101.36,"t":"2024-11-05T05:00:00Z","v":6741403,"vw":101.385054},{"c":100.73,"h":103.23,"l":100.6,"n":115716,"o":103.18,"t":"2024-11-06T05:00:00Z","v":9551335,"vw":101.293749},{"c":101.17,"h":101.69,"l":100.85,"n":95000,"o":101.44,"t":"2024-11-07T05:00:00Z","v":8676105,"vw":101.243667},{"c":102.92,"h":103.23,"l":101,"n":98708,"o":101.48,"t":"2024-11-08T05:00:00Z","v":9208036,"vw":102.629782},{"c":100.73,"h":103.4,"l":100.46,"n":113685,"o":102.53,"t":"2024-11-11T05:00:00Z","v":10075257,"vw":101.121123},{"c":98.58,"h":100.77,"l":98.5,"n":120643,"o":100.76,"t":"2024-11-12T05:00:00Z","v":12282887,"vw":99.29019},{"c":98.5,"h":99.45,"l":97.9,"n":100245,"o":98.51,"t":"2024-11-13T05:00:00Z","v":8869661,"vw":98.538705},{"c":98.36,"h":99.4,"l":97.95,"n":104297,"o":99.18,"t":"2024-11-14T05:00:00Z","v":8704483,"vw":98.602662},{"c":96.31,"h":97.92,"l":94.48,"n":182068,"o":97.92,"t":"2024-11-15T05:00:00Z","v":16464508,"vw":96.231594},{"c":96.56,"h":97.29,"l":95.42,"n":126596,"o":96.56,"t":"2024-11-18T05:00:00Z","v":14140329,"vw":96.382646},{"c":96.54,"h":97.55,"l":95.26,"n":125834,"o":96.73,"t":"2024-11-19T05:00:00Z","v":13093069,"vw":96.30329},{"c":97.44,"h":98.84,"l":96.66,"n":107555,"o":96.98,"t":"2024-11-20T05:00:00Z","v":12135932,"vw":97.477129},{"c":99.86,"h":100.48,"l":96.95,"n":142052,"o":97.72,"t":"2024-11-21T05:00:00Z","v":15670302,"vw":99.123894},{"c":99.18,"h":101.785,"l":98.93,"n":134903,"o":100.33,"t":"2024-11-22T05:00:00Z","v":14031186,"vw":100.023791},{"c":101.16,"h":101.74,"l":99.51,"n":137319,"o":100.085,"t":"2024-11-25T05:00:00Z","v":34659091,"vw":101.161157},{"c":101.62,"h":101.8,"l":99.7,"n":100951,"o":101.48,"t":"2024-11-26T05:00:00Z","v":9324084,"vw":101.00913},{"c":103.12,"h":103.45,"l":101.64,"n":98007,"o":101.65,"t":"2024-11-27T05:00:00Z","v":9802172,"vw":102.915158},{"c":101.64,"h":103.04,"l":101.53,"n":64552,"o":102.875,"t":"2024-11-29T05:00:00Z","v":6081177,"vw":101.894543},{"c":100.61,"h":101.85,"l":100.46,"n":92432,"o":101.73,"t":"2024-12-02T05:00:00Z","v":13703135,"vw":100.750502},{"c":101.85,"h":102.45,"l":100.62,"n":102262,"o":100.75,"t":"2024-12-03T05:00:00Z","v":11395586,"vw":101.841817},{"c":101.37,"h":102.09,"l":101.05,"n":84180,"o":102.03,"t":"2024-12-04T05:00:00Z","v":11314989,"vw":101.517977},{"c":103.55,"h":104.14,"l":101.35,"n":104058,"o":101.49,"t":"2024-12-05T05:00:00Z","v":11062662,"vw":103.371066},{"c":103.09,"h":103.945,"l":102.69,"n":93011,"o":103.605,"t":"2024-12-06T05:00:00Z","v":11470665,"vw":103.248512},{"c":103.79,"h":105.0681,"l":102.33,"n":111056,"o":102.86,"t":"2024-12-09T05:00:00Z","v":19162467,"vw":104.015951},{"c":101,"h":103.77,"l":100.74,"n":119784,"o":103.77,"t":"2024-12-10T05:00:00Z","v":11359439,"vw":101.428774},{"c":99.75,"h":101.45,"l":99.26,"n":103198,"o":100.7,"t":"2024-12-11T05:00:00Z","v":21612980,"vw":99.924574},{"c":101.25,"h":103,"l":100.12,"n":105695,"o":101.69,"t":"2024-12-12T05:00:00Z","v":9554399,"vw":101.034282},{"c":102,"h":102.57,"l":100.53,"n":113250,"o":101.13,"t":"2024-12-13T05:00:00Z","v":10118226,"vw":101.888404},{"c":100.06,"h":102.28,"l":100.05,"n":110594,"o":101.253,"t":"2024-12-16T05:00:00Z","v":11701064,"vw":100.83474},{"c":100.06,"h":100.8,"l":99.36,"n":119304,"o":99.9,"t":"2024-12-17T05:00:00Z","v":13975079,"vw":100.090591},{"c":98.34,"h":101.5,"l":98.27,"n":110969,"o":100.19,"t":"2024-12-18T05:00:00Z","v":11993415,"vw":99.293399},{"c":99.52,"h":99.935,"l":97.82,"n":115587,"o":98.56,"t":"2024-12-19T05:00:00Z","v":12110776,"vw":99.25187},{"c":98.05,"h":99.68,"l":97.9,"n":112193,"o":98.83,"t":"2024-12-20T05:00:00Z","v":29289741,"vw":98.439242},{"c":99.37,"h":99.59,"l":98.2009,"n":84785,"o":99.09,"t":"2024-12-23T05:00:00Z","v":8460460,"vw":99.065413},{"c":99.45,"h":99.64,"l":98.795,"n":41159,"o":99.22,"t":"2024-12-24T05:00:00Z","v":3713479,"vw":99.409987},{"c":99.87,"h":99.94,"l":98.92,"n":58494,"o":99.09,"t":"2024-12-26T05:00:00Z","v":4760750,"vw":99.650038},{"c":99.7,"h":100.35,"l":99.24,"n":70285,"o":99.5,"t":"2024-12-27T05:00:00Z","v":6173658,"vw":99.662572},{"c":98.37,"h":99.57,"l":98.27,"n":79514,"o":99.57,"t":"2024-12-30T05:00:00Z","v":6848715,"vw":98.558778},{"c":99.48,"h":99.53,"l":98.434,"n":68598,"o":98.5,"t":"2024-12-31T05:00:00Z","v":6598522,"vw":99.263812},{"c":99.17,"h":100.35,"l":98.83,"n":66020,"o":100.28,"t":"2025-01-02T05:00:00Z","v":6153261,"vw":99.386999},{"c":99.14,"h":99.75,"l":98.69,"n":63966,"o":99.34,"t":"2025-01-03T05:00:00Z","v":6072551,"vw":99.092726},{"c":99.72,"h":100.33,"l":98.42,"n":89515,"o":98.77,"t":"2025-01-06T05:00:00Z","v":10111144,"vw":99.54133},{"c":101.02,"h":102.97,"l":100.05,"n":97252,"o":100.13,"t":"2025-01-07T05:00:00Z","v":10890890,"vw":101.39287},{"c":99.85,"h":100.77,"l":98.05,"n":96634,"o":100.7,"t":"2025-01-08T05:00:00Z","v":8654722,"vw":99.59781},{"c":99.25,"h":100.405,"l":98.81,"n":94238,"o":99.21,"t":"2025-01-10T05:00:00Z","v":11328770,"vw":99.53389},{"c":100.98,"h":101.159,"l":98.99,"n":84410,"o":99.46,"t":"2025-01-13T05:00:00Z","v":8168081,"vw":100.577044},{"c":99.65,"h":101.49,"l":99.01,"n":103857,"o":101.26,"t":"2025-01-14T05:00:00Z","v":10927440,"vw":99.617299},{"c":100.09,"h":100.82,"l":99.61,"n":90281,"o":100.095,"t":"2025-01-15T05:00:00Z","v":9170335,"vw":100.099609},{"c":100.7,"h":100.895,"l":99.95,"n":82093,"o":100.44,"t":"2025-01-16T05:00:00Z","v":7749642,"vw":100.518329},{"c":97.92,"h":100.47,"l":97.92,"n":125371,"o":100.47,"t":"2025-01-17T05:00:00Z","v":16181960,"vw":98.626463},{"c":96.24,"h":98.27,"l":95.76,"n":163130,"o":98.08,"t":"2025-01-21T05:00:00Z","v":17756056,"vw":96.486833},{"c":95.68,"h":97,"l":95.15,"n":124177,"o":95.955,"t":"2025-01-22T05:00:00Z","v":13070881,"vw":95.90826},{"c":96.63,"h":97.155,"l":95.22,"n":101285,"o":96.11,"t":"2025-01-23T05:00:00Z","v":11522811,"vw":96.431305},{"c":95.55,"h":97.1,"l":95.405,"n":123370,"o":96.79,"t":"2025-01-24T05:00:00Z","v":12244790,"vw":95.832766},{"c":97.94,"h":98.62,"l":95.98,"n":158437,"o":96.63,"t":"2025-01-27T05:00:00Z","v":15093381,"vw":97.666028},{"c":97.45,"h":98.88,"l":96.59,"n":131213,"o":97.35,"t":"2025-01-28T05:00:00Z","v":12840948,"vw":97.482015},{"c":98.28,"h":99.15,"l":97.39,"n":101482,"o":97.42,"t":"2025-01-29T05:00:00Z","v":10225477,"vw":98.237881},{"c":98.95,"h":99.41,"l":98.23,"n":103283,"o":99.41,"t":"2025-01-30T05:00:00Z","v":10164720,"vw":98.821796},{"c":98.82,"h":100.0599,"l":98.58,"n":103155,"o":99.1,"t":"2025-01-31T05:00:00Z","v":11421621,"vw":99.107685},{"c":99.79,"h":100.15,"l":98,"n":131825,"o":98.13,"t":"2025-02-03T05:00:00Z","v":13354697,"vw":99.424495},{"c":90.74,"h":91.23,"l":87.33,"n":406435,"o":89,"t":"2025-02-04T05:00:00Z","v":50815572,"vw":89.565679},{"c":89.67,"h":90.74,"l":87.995,"n":202387,"o":90.39,"t":"2025-02-05T05:00:00Z","v":21670599,"vw":89.466087},{"c":88.05,"h":89.5713,"l":87.84,"n":187135,"o":89.41,"t":"2025-02-06T05:00:00Z","v":19509701,"vw":88.475724},{"c":87.28,"h":88.6,"l":87.12,"n":146057,"o":87.52,"t":"2025-02-07T05:00:00Z","v":15785738,"vw":87.728061},{"c":86.4,"h":87.98,"l":86.27,"n":153056,"o":87.2,"t":"2025-02-10T05:00:00Z","v":21205293,"vw":86.844786},{"c":86.54,"h":86.99,"l":85.73,"n":164623,"o":86.06,"t":"2025-02-11T05:00:00Z","v":20922343,"vw":86.382366},{"c":85.67,"h":86.67,"l":85.61,"n":131032,"o":86.07,"t":"2025-02-12T05:00:00Z","v":14785256,"vw":85.962715},{"c":84.42,"h":85.7,"l":84.31,"n":193290,"o":85.585,"t":"2025-02-13T05:00:00Z","v":20415058,"vw":84.93388},{"c":83.01,"h":84.78,"l":82.0939,"n":214436,"o":84.415,"t":"2025-02-14T05:00:00Z","v":26778993,"vw":83.180437},{"c":83.29,"h":83.59,"l":81.04,"n":206027,"o":81.13,"t":"2025-02-18T05:00:00Z","v":25897772,"vw":82.711164},{"c":85.6,"h":85.63,"l":82.85,"n":144842,"o":83.24,"t":"2025-02-19T05:00:00Z","v":17432224,"vw":84.641713},{"c":87.68,"h":87.7,"l":85.9,"n":128658,"o":85.9,"t":"2025-02-20T05:00:00Z","v":14851549,"vw":87.203562},{"c":89.5,"h":89.53,"l":87.01,"n":138731,"o":88,"t":"2025-02-21T05:00:00Z","v":15678892,"vw":88.917606},{"c":91.27,"h":91.85,"l":88.93,"n":176695,"o":89.71,"t":"2025-02-24T05:00:00Z","v":19452296,"vw":91.110666},{"c":91.43,"h":93.055,"l":90.44,"n":172441,"o":91.75,"t":"2025-02-25T05:00:00Z","v":18417272,"vw":91.495502},{"c":89.38,"h":91.37,"l":88.86,"n":141320,"o":91.3,"t":"2025-02-26T05:00:00Z","v":13534225,"vw":89.536356},{"c":90.58,"h":90.97,"l":89.25,"n":119621,"o":89.35,"t":"2025-02-27T05:00:00Z","v":10717472,"vw":90.350739},{"c":92.25,"h":92.35,"l":90.705,"n":121161,"o":90.705,"t":"2025-02-28T05:00:00Z","v":15482079,"vw":91.669092},{"c":93.15,"h":93.21,"l":91.775,"n":150625,"o":91.775,"t":"2025-03-03T05:00:00Z","v":13636057,"vw":92.610708},{"c":92.56,"h":95.36,"l":92.32,"n":180015,"o":93.57,"t":"2025-03-04T05:00:00Z","v":15072992,"vw":93.378686},{"c":93.19,"h":93.45,"l":90.5,"n":116768,"o":91.08,"t":"2025-03-05T05:00:00Z","v":13117129,"vw":92.894648},{"c":94,"h":94.05,"l":91.78,"n":122244,"o":93.13,"t":"2025-03-06T05:00:00Z","v":11300177,"vw":93.251495},{"c":94.65,"h":97.37,"l":93.85,"n":192881,"o":94.26,"t":"2025-03-07T05:00:00Z","v":24100865,"vw":95.513542},{"c":95.23,"h":97,"l":94.685,"n":171106,"o":94.685,"t":"2025-03-10T04:00:00Z","v":20897609,"vw":95.764206},{"c":94.73,"h":95.38,"l":93.58,"n":152514,"o":94.98,"t":"2025-03-11T04:00:00Z","v":21734793,"vw":94.757953},{"c":93.35,"h":94.4,"l":92.8575,"n":126230,"o":94.07,"t":"2025-03-12T04:00:00Z","v":11896007,"vw":93.607566},{"c":94.71,"h":96.34,"l":93.4,"n":121102,"o":93.4,"t":"2025-03-13T04:00:00Z","v":16570142,"vw":94.869606},{"c":94.57,"h":94.875,"l":93.45,"n":125898,"o":94.28,"t":"2025-03-14T04:00:00Z","v":12681125,"vw":94.293427},{"c":94.79,"h":95.2956,"l":93.08,"n":119994,"o":93.645,"t":"2025-03-17T04:00:00Z","v":12237906,"vw":94.661408},{"c":94.72,"h":95.41,"l":93.84,"n":99607,"o":95.225,"t":"2025-03-18T04:00:00Z","v":8670307,"vw":94.601314},{"c":94.02,"h":95.43,"l":93.64,"n":126234,"o":95.25,"t":"2025-03-19T04:00:00Z","v":11355880,"vw":94.282095},{"c":94.73,"h":95.16,"l":93.68,"n":128652,"o":93.995,"t":"2025-03-20T04:00:00Z","v":12970165,"vw":94.599297},{"c":93.11,"h":94.68,"l":93.07,"n":152903,"o":94.58,"t":"2025-03-21T04:00:00Z","v":68435789,"vw":93.245616},{"c":92.31,"h":93.11,"l":91.56,"n":144936,"o":92.9,"t":"2025-03-24T04:00:00Z","v":16950115,"vw":92.146413},{"c":87.87,"h":92.31,"l":87.08,"n":197664,"o":92.31,"t":"2025-03-25T04:00:00Z","v":20640186,"vw":88.653933},{"c":88.11,"h":89.32,"l":87.31,"n":143295,"o":88.24,"t":"2025-03-26T04:00:00Z","v":13810072,"vw":88.342238},{"c":87.6,"h":88.555,"l":87.38,"n":127426,"o":88.5,"t":"2025-03-27T04:00:00Z","v":12931936,"vw":87.756444},{"c":89.23,"h":90.14,"l":87.6701,"n":136694,"o":88.2,"t":"2025-03-28T04:00:00Z","v":12393480,"vw":89.316061},{"c":89.76,"h":90.265,"l":88.37,"n":137599,"o":89.25,"t":"2025-03-31T04:00:00Z","v":15002862,"vw":89.445106},{"c":87.12,"h":89.75,"l":86.61,"n":151975,"o":89.75,"t":"2025-04-01T04:00:00Z","v":13922105,"vw":87.535062},{"c":86.6,"h":87.07,"l":85.32,"n":124648,"o":86.88,"t":"2025-04-02T04:00:00Z","v":10590843,"vw":86.366781},{"c":86.39,"h":88.9,"l":86.26,"n":146960,"o":88.73,"t":"2025-04-03T04:00:00Z","v":12684130,"vw":86.925651},{"c":81.47,"h":86.27,"l":81.08,"n":252233,"o":86.12,"t":"2025-04-04T04:00:00Z","v":22965747,"vw":82.549972},{"c":81.18,"h":83.21,"l":79.3,"n":239205,"o":81.01,"t":"2025-04-07T04:00:00Z","v":26581980,"vw":80.931923},{"c":78.95,"h":83.27,"l":77.54,"n":203315,"o":83.21,"t":"2025-04-08T04:00:00Z","v":20569732,"vw":79.744427},{"c":81.91,"h":81.99,"l":76,"n":240394,"o":76.76,"t":"2025-04-09T04:00:00Z","v":22926266,"vw":79.580188},{"c":77.55,"h":81.12,"l":75.96,"n":197225,"o":80.61,"t":"2025-04-10T04:00:00Z","v":19466863,"vw":77.714546},{"c":79.18,"h":79.44,"l":76.35,"n":161533,"o":77.87,"t":"2025-04-11T04:00:00Z","v":16194426,"vw":78.223066},{"c":79.17,"h":80.02,"l":78.36,"n":160487,"o":80.02,"t":"2025-04-14T04:00:00Z","v":15796686,"vw":79.145637},{"c":78.39,"h":79.96,"l":77.72,"n":130827,"o":79.55,"t":"2025-04-15T04:00:00Z","v":16042488,"vw":78.558306},{"c":76.46,"h":78.69,"l":75.93,"n":165052,"o":78.47,"t":"2025-04-16T04:00:00Z","v":16551293,"vw":77.027392},{"c":78,"h":78.75,"l":76.88,"n":143083,"o":76.89,"t":"2025-04-17T04:00:00Z","v":21416485,"vw":78.056311},{"c":77.85,"h":78.19,"l":76.99,"n":101349,"o":78.08,"t":"2025-04-21T04:00:00Z","v":11009959,"vw":77.591215},{"c":78.97,"h":79.04,"l":77.66,"n":112821,"o":78.025,"t":"2025-04-22T04:00:00Z","v":12918075,"vw":78.572559},{"c":78.74,"h":80.2,"l":78,"n":159549,"o":78.5,"t":"2025-04-23T04:00:00Z","v":17935744,"vw":78.945945},{"c":79.84,"h":79.97,"l":76.03,"n":181918,"o":78.28,"t":"2025-04-24T04:00:00Z","v":18471542,"vw":78.509569},{"c":82.74,"h":83.28,"l":78.06,"n":269586,"o":80.17,"t":"2025-04-25T04:00:00Z","v":28377956,"vw":81.447012},{"c":83.19,"h":83.68,"l":82.4,"n":134015,"o":83,"t":"2025-04-28T04:00:00Z","v":14240982,"vw":83.122262},{"c":84.71,"h":85.69,"l":82.75,"n":145592,"o":83.78,"t":"2025-04-29T04:00:00Z","v":18802899,"vw":84.657035},{"c":85.2,"h":85.83,"l":83.79,"n":114513,"o":85.27,"t":"2025-04-30T04:00:00Z","v":13825117,"vw":84.907575},{"c":83.26,"h":84.575,"l":83.17,"n":103951,"o":84.505,"t":"2025-05-01T04:00:00Z","v":10036427,"vw":83.601368},{"c":83.18,"h":84.71,"l":82.95,"n":119154,"o":84.19,"t":"2025-05-02T04:00:00Z","v":11755592,"vw":83.45011},{"c":82.84,"h":83.58,"l":81.91,"n":95363,"o":83.23,"t":"2025-05-05T04:00:00Z","v":8688011,"vw":82.67983},{"c":79.04,"h":82.48,"l":78.2901,"n":164297,"o":82.47,"t":"2025-05-06T04:00:00Z","v":16991068,"vw":79.527379},{"c":79.12,"h":79.9,"l":78.76,"n":128327,"o":79.62,"t":"2025-05-07T04:00:00Z","v":12227179,"vw":79.298656},{"c":77.65,"h":78.8,"l":76.93,"n":151583,"o":78.5,"t":"2025-05-08T04:00:00Z","v":15059051,"vw":77.819328},{"c":75.97,"h":78.45,"l":75.82,"n":159288,"o":77.96,"t":"2025-05-09T04:00:00Z","v":15614536,"vw":76.780164},{"c":80.43,"h":81.27,"l":75.83,"n":219145,"o":75.92,"t":"2025-05-12T04:00:00Z","v":21761068,"vw":79.749895},{"c":76.63,"h":78.55,"l":76.56,"n":222119,"o":76.95,"t":"2025-05-13T04:00:00Z","v":23353178,"vw":77.338251},{"c":73.47,"h":77.46,"l":73.32,"n":222875,"o":77.46,"t":"2025-05-14T04:00:00Z","v":23721801,"vw":74.492624},{"c":74.8,"h":74.81,"l":73.31,"n":159254,"o":73.77,"t":"2025-05-15T04:00:00Z","v":15274781,"vw":74.278376},{"c":76.06,"h":76.165,"l":74.3675,"n":125111,"o":74.985,"t":"2025-05-16T04:00:00Z","v":15021784,"vw":75.691151},{"c":77.23,"h":77.25,"l":75.69,"n":110793,"o":75.96,"t":"2025-05-19T04:00:00Z","v":11682618,"vw":76.756386},{"c":77.97,"h":79.18,"l":77.4216,"n":134664,"o":77.545,"t":"2025-05-20T04:00:00Z","v":13262433,"vw":78.013694},{"c":76.98,"h":78.1,"l":76.87,"n":112475,"o":77.765,"t":"2025-05-21T04:00:00Z","v":11879467,"vw":77.403064},{"c":77.84,"h":78.36,"l":76.68,"n":114711,"o":76.72,"t":"2025-05-22T04:00:00Z","v":11799978,"vw":77.657845},{"c":77.58,"h":77.9,"l":77.08,"n":97819,"o":77.545,"t":"2025-05-23T04:00:00Z","v":10902223,"vw":77.482976},{"c":77.59,"h":78.2,"l":77.05,"n":111611,"o":78.015,"t":"2025-05-27T04:00:00Z","v":11884517,"vw":77.623807},{"c":76.17,"h":77.725,"l":75.59,"n":134298,"o":77.43,"t":"2025-05-28T04:00:00Z","v":12293150,"vw":76.41135},{"c":76.4,"h":77,"l":75.69,"n":120317,"o":75.69,"t":"2025-05-29T04:00:00Z","v":10787284,"vw":76.292702},{"c":76.84,"h":77.56,"l":75.59,"n":131365,"o":76.94,"t":"2025-05-30T04:00:00Z","v":20641472,"vw":76.914779},{"c":76.25,"h":77.02,"l":75.4,"n":117225,"o":77.02,"t":"2025-06-02T04:00:00Z","v":11271832,"vw":75.963092},{"c":77.14,"h":77.185,"l":75.435,"n":139736,"o":75.995,"t":"2025-06-03T04:00:00Z","v":18139184,"vw":76.737641},{"c":78.27,"h":79.135,"l":77.33,"n":134060,"o":77.474,"t":"2025-06-04T04:00:00Z","v":13009326,"vw":78.518508},{"c":77.62,"h":78.545,"l":77.25,"n":102291,"o":78.41,"t":"2025-06-05T04:00:00Z","v":13996570,"vw":77.830734},{"c":78.97,"h":79.49,"l":78.21,"n":87312,"o":78.3,"t":"2025-06-06T04:00:00Z","v":9863134,"vw":78.951408},{"c":79.33,"h":80.405,"l":78.67,"n":117863,"o":79.61,"t":"2025-06-09T04:00:00Z","v":18305764,"vw":79.317314},{"c":81.35,"h":81.88,"l":79.33,"n":130305,"o":79.34,"t":"2025-06-10T04:00:00Z","v":13254093,"vw":81.028929},{"c":80.32,"h":81.68,"l":79.98,"n":113899,"o":81.35,"t":"2025-06-11T04:00:00Z","v":11803341,"vw":80.582939},{"c":81.82,"h":82.11,"l":80.07,"n":107510,"o":80.19,"t":"2025-06-12T04:00:00Z","v":13169179,"vw":81.54394},{"c":81.71,"h":82.44,"l":81.45,"n":122087,"o":81.65,"t":"2025-06-13T04:00:00Z","v":14550530,"vw":81.864714},{"c":80.96,"h":81.35,"l":79.71,"n":113821,"o":80.88,"t":"2025-06-16T04:00:00Z","v":12569440,"vw":80.815899},{"c":78.28,"h":80.7,"l":78.185,"n":127640,"o":80.28,"t":"2025-06-17T04:00:00Z","v":14040588,"vw":78.939897},{"c":79.29,"h":80.31,"l":77.1,"n":159017,"o":78.05,"t":"2025-06-18T04:00:00Z","v":23803430,"vw":78.977484},{"c":79.06,"h":79.915,"l":78.6,"n":130196,"o":79.245,"t":"2025-06-20T04:00:00Z","v":34052298,"vw":79.121188},{"c":80.16,"h":80.22,"l":78.99,"n":139208,"o":79.24,"t":"2025-06-23T04:00:00Z","v":18553809,"vw":79.749172},{"c":80.32,"h":81.46,"l":79.09,"n":157907,"o":80.37,"t":"2025-06-24T04:00:00Z","v":15906441,"vw":80.337763},{"c":79.67,"h":80.1158,"l":79.16,"n":115501,"o":79.64,"t":"2025-06-25T04:00:00Z","v":12753181,"vw":79.690361},{"c":78.83,"h":80.25,"l":78.37,"n":143060,"o":79.84,"t":"2025-06-26T04:00:00Z","v":13760098,"vw":79.067451},{"c":79.1,"h":79.54,"l":78.135,"n":150169,"o":79.06,"t":"2025-06-27T04:00:00Z","v":60202470,"vw":78.984505},{"c":79.16,"h":79.39,"l":78.38,"n":120541,"o":79.25,"t":"2025-06-30T04:00:00Z","v":13895183,"vw":78.9939},{"c":81.81,"h":83.07,"l":78.6,"n":169828,"o":78.96,"t":"2025-07-01T04:00:00Z","v":21800790,"vw":81.634973},{"c":82.39,"h":82.81,"l":81.8935,"n":131536,"o":82.06,"t":"2025-07-02T04:00:00Z","v":16052701,"vw":82.271368},{"c":80.93,"h":82.6048,"l":80.7,"n":95711,"o":82.55,"t":"2025-07-03T04:00:00Z","v":7734538,"vw":81.306443},{"c":80.9,"h":81.54,"l":80.15,"n":123568,"o":80.95,"t":"2025-07-07T04:00:00Z","v":15777353,"vw":81.045994},{"c":81.37,"h":82.38,"l":80.34,"n":133133,"o":80.94,"t":"2025-07-08T04:00:00Z","v":12752907,"vw":81.487522},{"c":83.71,"h":84.48,"l":81.89,"n":172661,"o":82.38,"t":"2025-07-09T04:00:00Z","v":18394620,"vw":83.624456},{"c":84.02,"h":85,"l":83.17,"n":132636,"o":83.64,"t":"2025-07-10T04:00:00Z","v":14728600,"vw":84.276505},{"c":83.36,"h":84.13,"l":82.26,"n":99347,"o":84.02,"t":"2025-07-11T04:00:00Z","v":9717398,"vw":83.112214},{"c":83.67,"h":84.3,"l":83.11,"n":108233,"o":83.425,"t":"2025-07-14T04:00:00Z","v":10368747,"vw":83.687933},{"c":81.52,"h":84.36,"l":81.301,"n":109975,"o":83.78,"t":"2025-07-15T04:00:00Z","v":10826957,"vw":81.899952},{"c":82.43,"h":82.635,"l":81.455,"n":116581,"o":81.455,"t":"2025-07-16T04:00:00Z","v":11516772,"vw":82.274695},{"c":81.52,"h":82.66,"l":81.3355,"n":101840,"o":81.98,"t":"2025-07-17T04:00:00Z","v":8984797,"vw":81.762088},{"c":79.96,"h":81.9206,"l":79.855,"n":101259,"o":81.7,"t":"2025-07-18T04:00:00Z","v":11822778,"vw":80.436883},{"c":79.31,"h":80.31,"l":78.95,"n":113450,"o":80.155,"t":"2025-07-21T04:00:00Z","v":11620844,"vw":79.396075},{"c":81.61,"h":81.765,"l":79.87,"n":116204,"o":79.87,"t":"2025-07-22T04:00:00Z","v":10570988,"vw":81.344322},{"c":83.98,"h":84.14,"l":82.41,"n":127766,"o":82.62,"t":"2025-07-23T04:00:00Z","v":11542091,"vw":83.590306},{"c":84.11,"h":84.51,"l":83.52,"n":99025,"o":84.2,"t":"2025-07-24T04:00:00Z","v":8016947,"vw":84.014691},{"c":84.71,"h":85.22,"l":83.84,"n":102380,"o":84.16,"t":"2025-07-25T04:00:00Z","v":10058807,"vw":84.650934},{"c":84.06,"h":84.97,"l":83.87,"n":138540,"o":84.47,"t":"2025-07-28T04:00:00Z","v":12881971,"vw":84.431305},{"c":82.63,"h":82.885,"l":76.66,"n":282498,"o":79.85,"t":"2025-07-29T04:00:00Z","v":27826419,"vw":80.53263},{"c":81.75,"h":83.58,"l":81.515,"n":121947,"o":82.91,"t":"2025-07-30T04:00:00Z","v":13055021,"vw":82.365385},{"c":78.12,"h":81.485,"l":77.85,"n":173292,"o":80.8,"t":"2025-07-31T04:00:00Z","v":19813303,"vw":79.00247},{"c":79.29,"h":79.87,"l":77.53,"n":126385,"o":78.02,"t":"2025-08-01T04:00:00Z","v":11900297,"vw":79.004581},{"c":79.86,"h":79.99,"l":78.43,"n":96691,"o":79.06,"t":"2025-08-04T04:00:00Z","v":13380721,"vw":79.511148},{"c":80.79,"h":81.125,"l":79.565,"n":98882,"o":79.9,"t":"2025-08-05T04:00:00Z","v":9984272,"vw":80.557464},{"c":79.44,"h":81.32,"l":79.27,"n":113592,"o":80.29,"t":"2025-08-06T04:00:00Z","v":13028688,"vw":79.957172},{"c":80.37,"h":80.8199,"l":78.65,"n":119543,"o":79.65,"t":"2025-08-07T04:00:00Z","v":10830075,"vw":79.924263},{"c":80.69,"h":81.17,"l":80.115,"n":81583,"o":80.115,"t":"2025-08-08T04:00:00Z","v":6882894,"vw":80.732538},{"c":80.03,"h":81.6434,"l":79.63,"n":92520,"o":80.96,"t":"2025-08-11T04:00:00Z","v":8210702,"vw":80.11149},{"c":80.3,"h":80.94,"l":79.67,"n":91407,"o":80.465,"t":"2025-08-12T04:00:00Z","v":7857120,"vw":80.152166},{"c":82.71,"h":82.84,"l":80.2,"n":117936,"o":80.75,"t":"2025-08-13T04:00:00Z","v":11043794,"vw":82.292433},{"c":82.76,"h":83.4,"l":81.6035,"n":109994,"o":82.01,"t":"2025-08-14T04:00:00Z","v":10217602,"vw":82.788507},{"c":84.21,"h":84.7372,"l":83.36,"n":104714,"o":83.72,"t":"2025-08-15T04:00:00Z","v":10481384,"vw":84.127581},{"c":84.22,"h":85.145,"l":84.08,"n":83064,"o":84.26,"t":"2025-08-18T04:00:00Z","v":8273573,"vw":84.411304},{"c":84.93,"h":85.8,"l":84.375,"n":106926,"o":84.375,"t":"2025-08-19T04:00:00Z","v":14307713,"vw":85.15756},{"c":84.66,"h":86.25,"l":84.55,"n":117482,"o":85.31,"t":"2025-08-20T04:00:00Z","v":8904738,"vw":84.983655},{"c":86.08,"h":87.32,"l":84.6,"n":160512,"o":84.88,"t":"2025-08-21T04:00:00Z","v":13889005,"vw":86.43213},{"c":87.37,"h":87.835,"l":86.76,"n":118690,"o":87.5,"t":"2025-08-22T04:00:00Z","v":11977434,"vw":87.218364},{"c":85.31,"h":87.39,"l":84.95,"n":110756,"o":87.21,"t":"2025-08-25T04:00:00Z","v":9417659,"vw":85.545993},{"c":84.99,"h":85.59,"l":84.665,"n":102453,"o":85.56,"t":"2025-08-26T04:00:00Z","v":14062690,"vw":85.060839},{"c":84.07,"h":85.48,"l":83.875,"n":109916,"o":85.07,"t":"2025-08-27T04:00:00Z","v":10588086,"vw":84.27456},{"c":83.21,"h":84.25,"l":82.65,"n":123163,"o":84.25,"t":"2025-08-28T04:00:00Z","v":14485303,"vw":83.165092},{"c":84.12,"h":84.2399,"l":83.28,"n":97289,"o":83.42,"t":"2025-08-29T04:00:00Z","v":10871599,"vw":83.965919},{"c":85.48,"h":85.5,"l":84.34,"n":128504,"o":84.5,"t":"2025-09-02T04:00:00Z","v":11642713,"vw":85.091628},{"c":84.18,"h":85.805,"l":84.0716,"n":116524,"o":85.37,"t":"2025-09-03T04:00:00Z","v":12714392,"vw":84.511126},{"c":84.05,"h":84.41,"l":83,"n":105109,"o":84.2,"t":"2025-09-04T04:00:00Z","v":12554844,"vw":83.800144},{"c":84.71,"h":85.27,"l":83.25,"n":101706,"o":83.79,"t":"2025-09-05T04:00:00Z","v":13223486,"vw":84.497417},{"c":84.09,"h":84.32,"l":82.82,"n":114930,"o":84.16,"t":"2025-09-08T04:00:00Z","v":13111165,"vw":83.842762},{"c":84.61,"h":84.8,"l":84.13,"n":79170,"o":84.18,"t":"2025-09-09T04:00:00Z","v":9767468,"vw":84.556837},{"c":84.03,"h":84.57,"l":83.535,"n":109951,"o":84.27,"t":"2025-09-10T04:00:00Z","v":13073268,"vw":83.983631},{"c":85.15,"h":85.55,"l":84,"n":111583,"o":84.34,"t":"2025-09-11T04:00:00Z","v":9666804,"vw":85.014537},{"c":82.81,"h":85.18,"l":82.8,"n":109628,"o":84.62,"t":"2025-09-12T04:00:00Z","v":9939451,"vw":83.494084},{"c":81.02,"h":82.75,"l":80.92,"n":121078,"o":82.11,"t":"2025-09-15T04:00:00Z","v":10229754,"vw":81.35865},{"c":81.09,"h":81.48,"l":80.535,"n":113965,"o":81.01,"t":"2025-09-16T04:00:00Z","v":10065901,"vw":80.983785},{"c":81.14,"h":82.245,"l":80.8004,"n":119812,"o":80.98,"t":"2025-09-17T04:00:00Z","v":12642100,"vw":81.417603},{"c":81.53,"h":81.685,"l":80.82,"n":104654,"o":81.22,"t":"2025-09-18T04:00:00Z","v":10458876,"vw":81.399645},{"c":81.51,"h":82.4,"l":81,"n":126791,"o":81.805,"t":"2025-09-19T04:00:00Z","v":25627814,"vw":81.50412},{"c":80.4,"h":81.94,"l":80.26,"n":126954,"o":81.76,"t":"2025-09-22T04:00:00Z","v":11986448,"vw":80.798476},{"c":79.96,"h":81.1091,"l":79.665,"n":137563,"o":80.09,"t":"2025-09-23T04:00:00Z","v":13145294,"vw":80.144783},{"c":79.67,"h":80.115,"l":79.33,"n":104660,"o":79.9,"t":"2025-09-24T04:00:00Z","v":11804176,"vw":79.680886},{"c":77.6,"h":79.88,"l":77.58,"n":162081,"o":79.78,"t":"2025-09-25T04:00:00Z","v":14923785,"vw":78.094048},{"c":78.56,"h":78.96,"l":77.6944,"n":151761,"o":78.76,"t":"2025-09-26T04:00:00Z","v":12205423,"vw":78.366931},{"c":78.58,"h":78.8,"l":78.03,"n":110183,"o":78.6,"t":"2025-09-29T04:00:00Z","v":12739025,"vw":78.496867},{"c":83.93,"h":84,"l":78.395,"n":227212,"o":78.415,"t":"2025-09-30T04:00:00Z","v":21636633,"vw":82.415748},{"c":90.13,"h":90.75,"l":85.19,"n":351376,"o":85.19,"t":"2025-10-01T04:00:00Z","v":33460875,"vw":88.888963},{"c":89.51,"h":91,"l":88.22,"n":190150,"o":89.95,"t":"2025-10-02T04:00:00Z","v":14575377,"vw":89.279113},{"c":89.19,"h":90.7,"l":88.1,"n":171433,"o":89.625,"t":"2025-10-03T04:00:00Z","v":12970576,"vw":89.629769},{"c":88.8,"h":90.31,"l":88.55,"n":124829,"o":88.83,"t":"2025-10-06T04:00:00Z","v":11648298,"vw":89.093549},{"c":87.61,"h":88.94,"l":87.14,"n":128805,"o":88.67,"t":"2025-10-07T04:00:00Z","v":9449085,"vw":87.775184},{"c":86.4,"h":87.93,"l":86.2,"n":114366,"o":87.93,"t":"2025-10-08T04:00:00Z","v":9696200,"vw":86.703973},{"c":87.5,"h":87.8,"l":86.64,"n":125442,"o":86.96,"t":"2025-10-09T04:00:00Z","v":10938196,"vw":87.378729},{"c":85.99,"h":88.24,"l":85.92,"n":138709,"o":87.935,"t":"2025-10-10T04:00:00Z","v":11230694,"vw":86.616019},{"c":85.7,"h":86.46,"l":85.24,"n":87913,"o":85.655,"t":"2025-10-13T04:00:00Z","v":6553942,"vw":85.702526},{"c":84.7,"h":85.68,"l":84.15,"n":112021,"o":85.38,"t":"2025-10-14T04:00:00Z","v":9675036,"vw":84.870445},{"c":84.11,"h":84.69,"l":83.61,"n":125121,"o":84.19,"t":"2025-10-15T04:00:00Z","v":9168705,"vw":84.112054},{"c":83.92,"h":85.5,"l":83.6,"n":138822,"o":84.41,"t":"2025-10-16T04:00:00Z","v":11709057,"vw":84.201008},{"c":84.79,"h":84.89,"l":83.1632,"n":118533,"o":83.275,"t":"2025-10-17T04:00:00Z","v":10758923,"vw":84.21506},{"c":86.32,"h":87,"l":85.03,"n":109856,"o":85.245,"t":"2025-10-20T04:00:00Z","v":8611782,"vw":86.38417},{"c":87.62,"h":87.67,"l":86.23,"n":103051,"o":86.96,"t":"2025-10-21T04:00:00Z","v":9852363,"vw":87.25102},{"c":87.61,"h":88.7898,"l":87.0139,"n":143752,"o":87.68,"t":"2025-10-22T04:00:00Z","v":10926343,"vw":87.94665},{"c":87.18,"h":88.105,"l":86.91,"n":93939,"o":87.56,"t":"2025-10-23T04:00:00Z","v":7687450,"vw":87.257425},{"c":87.49,"h":88.06,"l":87.1083,"n":94174,"o":87.33,"t":"2025-10-24T04:00:00Z","v":7902072,"vw":87.592593},{"c":88,"h":88.295,"l":87.0301,"n":93042,"o":87.51,"t":"2025-10-27T04:00:00Z","v":7226555,"vw":87.828969},{"c":87.03,"h":88.105,"l":86.93,"n":99807,"o":88.105,"t":"2025-10-28T04:00:00Z","v":8345943,"vw":87.201737},{"c":86.58,"h":87.84,"l":86.0715,"n":133662,"o":86.945,"t":"2025-10-29T04:00:00Z","v":10921908,"vw":86.78451},{"c":86.28,"h":87.3,"l":83.3,"n":210040,"o":84.62,"t":"2025-10-30T04:00:00Z","v":16678844,"vw":85.812324},{"c":85.98,"h":86.46,"l":84.56,"n":130599,"o":85.415,"t":"2025-10-31T04:00:00Z","v":12384986,"vw":85.600385},{"c":82.49,"h":86.1,"l":82.34,"n":151002,"o":85.765,"t":"2025-11-03T05:00:00Z","v":13875806,"vw":83.206334},{"c":83.86,"h":84.96,"l":82.01,"n":140850,"o":82.7,"t":"2025-11-04T05:00:00Z","v":12846087,"vw":83.82939},{"c":84.39,"h":85.38,"l":82.9117,"n":121696,"o":84.03,"t":"2025-11-05T05:00:00Z","v":9440157,"vw":84.274132},{"c":85.78,"h":86.17,"l":84.35,"n":136023,"o":84.48,"t":"2025-11-06T05:00:00Z","v":10601445,"vw":85.624396},{"c":86.28,"h":86.585,"l":85.24,"n":120112,"o":85.95,"t":"2025-11-07T05:00:00Z","v":9214301,"vw":86.059923},{"c":86.75,"h":87.37,"l":85.8,"n":106202,"o":86.69,"t":"2025-11-10T05:00:00Z","v":8319573,"vw":86.528711},{"c":90.95,"h":91.065,"l":87.26,"n":174374,"o":87.35,"t":"2025-11-11T05:00:00Z","v":15436039,"vw":90.209207},{"c":91.45,"h":92.91,"l":91.16,"n":167268,"o":91.41,"t":"2025-11-12T05:00:00Z","v":13218933,"vw":91.694498},{"c":92.93,"h":94.26,"l":90.9,"n":197966,"o":91.31,"t":"2025-11-13T05:00:00Z","v":16086082,"vw":93.294076},{"c":92.92,"h":95.075,"l":91.4901,"n":214504,"o":92.2,"t":"2025-11-14T05:00:00Z","v":19632021,"vw":93.530514},{"c":92.86,"h":94.75,"l":92.675,"n":178589,"o":93.23,"t":"2025-11-17T05:00:00Z","v":14345822,"vw":93.516604},{"c":96.43,"h":97.66,"l":92.11,"n":295934,"o":94.11,"t":"2025-11-18T05:00:00Z","v":28153549,"vw":96.249642},{"c":95.05,"h":97.14,"l":94.09,"n":171266,"o":96,"t":"2025-11-19T05:00:00Z","v":14641308,"vw":95.573969},{"c":94.97,"h":96,"l":93.9,"n":157858,"o":94.97,"t":"2025-11-20T05:00:00Z","v":12554217,"vw":94.864299},{"c":97.76,"h":100.27,"l":95.36,"n":249577,"o":95.48,"t":"2025-11-21T05:00:00Z","v":23183284,"vw":98.153688},{"c":100.4,"h":102.355,"l":99.12,"n":248980,"o":99.12,"t":"2025-11-24T05:00:00Z","v":28320935,"vw":100.989963},{"c":105.66,"h":105.84,"l":100.705,"n":249095,"o":100.73,"t":"2025-11-25T05:00:00Z","v":22225531,"vw":104.574277},{"c":104.63,"h":105.752,"l":104.2,"n":146255,"o":104.595,"t":"2025-11-26T05:00:00Z","v":12624017,"vw":104.959524},{"c":104.83,"h":105.405,"l":104.12,"n":77889,"o":104.835,"t":"2025-11-28T05:00:00Z","v":6154508,"vw":104.738641},{"c":101.83,"h":105.68,"l":101.71,"n":154874,"o":104.72,"t":"2025-12-01T05:00:00Z","v":14178308,"vw":102.608016},{"c":101.03,"h":101.8,"l":100.31,"n":133797,"o":101.53,"t":"2025-12-02T05:00:00Z","v":11794980,"vw":101.037093},{"c":102.27,"h":103.09,"l":101.52,"n":115476,"o":101.895,"t":"2025-12-03T05:00:00Z","v":12541641,"vw":102.444704},{"c":100.89,"h":102.6,"l":100.54,"n":132846,"o":102.1,"t":"2025-12-04T05:00:00Z","v":12770712,"vw":101.25636},{"c":99.72,"h":102.09,"l":99.19,"n":144904,"o":101.4,"t":"2025-12-05T05:00:00Z","v":16430388,"vw":100.052085},{"c":98.93,"h":99.67,"l":97.81,"n":150528,"o":99.38,"t":"2025-12-08T05:00:00Z","v":12902587,"vw":98.917894},{"c":96.89,"h":99.85,"l":96.055,"n":158213,"o":99.32,"t":"2025-12-09T05:00:00Z","v":16283945,"vw":97.15247},{"c":97.62,"h":98.17,"l":96.47,"n":126590,"o":98.05,"t":"2025-12-10T05:00:00Z","v":18077712,"vw":97.512256},{"c":99.01,"h":99.14,"l":97.578,"n":131910,"o":98.44,"t":"2025-12-11T05:00:00Z","v":11808178,"vw":98.721268},{"c":100.3,"h":100.66,"l":98.315,"n":148327,"o":98.96,"t":"2025-12-12T05:00:00Z","v":11810788,"vw":99.941562},{"c":100.26,"h":100.94,"l":98,"n":170158,"o":99.99,"t":"2025-12-15T05:00:00Z","v":16735873,"vw":100.023297},{"c":98.27,"h":100.34,"l":96.79,"n":172386,"o":100.3,"t":"2025-12-16T05:00:00Z","v":16663614,"vw":98.006087},{"c":99.18,"h":100.135,"l":98.06,"n":145158,"o":98.18,"t":"2025-12-17T05:00:00Z","v":13180992,"vw":99.102931},{"c":100.69,"h":101.37,"l":98.86,"n":159828,"o":99.27,"t":"2025-12-18T05:00:00Z","v":14312767,"vw":100.459048},{"c":101.09,"h":102.195,"l":100.11,"n":135955,"o":100.6,"t":"2025-12-19T05:00:00Z","v":44980247,"vw":101.091162},{"c":104.72,"h":104.95,"l":100.4,"n":189464,"o":100.63,"t":"2025-12-22T05:00:00Z","v":17136247,"vw":103.811562},{"c":105.04,"h":105.3899,"l":104.325,"n":123916,"o":104.56,"t":"2025-12-23T05:00:00Z","v":13587456,"vw":104.836627},{"c":106.45,"h":106.95,"l":105.28,"n":66219,"o":105.365,"t":"2025-12-24T05:00:00Z","v":5335048,"vw":106.415516},{"c":106.78,"h":107.05,"l":106.0301,"n":75165,"o":106.45,"t":"2025-12-26T05:00:00Z","v":6280701,"vw":106.611232},{"c":106.62,"h":107.59,"l":106.425,"n":93316,"o":106.85,"t":"2025-12-29T05:00:00Z","v":8086890,"vw":106.840014},{"c":106.06,"h":106.88,"l":105.64,"n":84948,"o":106.73,"t":"2025-12-30T05:00:00Z","v":6498303,"vw":106.150852},{"c":105.26,"h":106.1,"l":104.99,"n":79940,"o":105.935,"t":"2025-12-31T05:00:00Z","v":7557325,"vw":105.379874},{"c":106.45,"h":106.6248,"l":104.43,"n":103217,"o":105.53,"t":"2026-01-02T05:00:00Z","v":9992435,"vw":105.978156},{"c":107.44,"h":108.44,"l":105.8,"n":168856,"o":107.01,"t":"2026-01-05T05:00:00Z","v":15852279,"vw":107.088859},{"c":108.87,"h":110.17,"l":107.68,"n":161608,"o":107.68,"t":"2026-01-06T05:00:00Z","v":14478957,"vw":109.077237},{"c":108.6,"h":111.46,"l":107.95,"n":169991,"o":109.505,"t":"2026-01-07T05:00:00Z","v":16322345,"vw":109.369152},{"c":110.99,"h":112.9,"l":109.25,"n":225642,"o":110.61,"t":"2026-01-08T05:00:00Z","v":20278830,"vw":111.067256},{"c":110.53,"h":112.4799,"l":110.22,"n":140773,"o":110.87,"t":"2026-01-09T05:00:00Z","v":11040798,"vw":111.147629},{"c":109.19,"h":111.46,"l":108.78,"n":111965,"o":110.97,"t":"2026-01-12T05:00:00Z","v":10671910,"vw":109.542602},{"c":108.26,"h":109.31,"l":107.22,"n":124397,"o":109.05,"t":"2026-01-13T05:00:00Z","v":9338579,"vw":108.207018},{"c":111.01,"h":111.225,"l":107.95,"n":138145,"o":108.97,"t":"2026-01-14T05:00:00Z","v":11964625,"vw":110.014655},{"c":110.97,"h":111.58,"l":108.45,"n":126079,"o":110.62,"t":"2026-01-15T05:00:00Z","v":11775844,"vw":110.579986},{"c":108.83,"h":110.73,"l":108.43,"n":135555,"o":110.715,"t":"2026-01-16T05:00:00Z","v":14852069,"vw":109.364398},{"c":109.45,"h":109.64,"l":106.93,"n":169582,"o":108.11,"t":"2026-01-20T05:00:00Z","v":15241138,"vw":108.902969},{"c":111.11,"h":111.97,"l":108.73,"n":139783,"o":109.19,"t":"2026-01-21T05:00:00Z","v":12844383,"vw":111.063457},{"c":109.18,"h":111.32,"l":108.585,"n":121655,"o":110.78,"t":"2026-01-22T05:00:00Z","v":9362585,"vw":109.581316},{"c":108.18,"h":109.09,"l":107.21,"n":132119,"o":109.09,"t":"2026-01-23T05:00:00Z","v":10489492,"vw":107.905651},{"c":107.4,"h":108.42,"l":107.06,"n":121920,"o":107.8,"t":"2026-01-26T05:00:00Z","v":9903240,"vw":107.494163},{"c":107.92,"h":108.35,"l":106.84,"n":116335,"o":107.5,"t":"2026-01-27T05:00:00Z","v":7907088,"vw":107.708714},{"c":106.9,"h":107.93,"l":106.03,"n":108509,"o":106.85,"t":"2026-01-28T05:00:00Z","v":7491691,"vw":106.869018},{"c":108.34,"h":109.93,"l":107.1,"n":148296,"o":107.325,"t":"2026-01-29T05:00:00Z","v":13572813,"vw":108.669086},{"c":110.27,"h":110.535,"l":107.95,"n":194923,"o":108.59,"t":"2026-01-30T05:00:00Z","v":19060604,"vw":109.673223},{"c":113.37,"h":113.89,"l":109.9472,"n":206043,"o":110.12,"t":"2026-02-02T05:00:00Z","v":18000106,"vw":112.62705},{"c":115.84,"h":118.46,"l":111.44,"n":278228,"o":111.67,"t":"2026-02-03T05:00:00Z","v":25793563,"vw":116.176622},{"c":118.33,"h":120.39,"l":116.5,"n":235876,"o":116.9,"t":"2026-02-04T05:00:00Z","v":21954563,"vw":118.996533},{"c":119.75,"h":122.43,"l":118.305,"n":255431,"o":118.305,"t":"2026-02-05T05:00:00Z","v":24010554,"vw":120.714652},{"c":121.93,"h":122.66,"l":120.44,"n":175430,"o":120.76,"t":"2026-02-06T05:00:00Z","v":13083323,"vw":121.892154},{"c":117.65,"h":121.88,"l":116.98,"n":190100,"o":121.41,"t":"2026-02-09T05:00:00Z","v":16158727,"vw":117.874775},{"c":117.15,"h":118.18,"l":116.1,"n":132468,"o":117.69,"t":"2026-02-10T05:00:00Z","v":11849545,"vw":117.066493},{"c":119.31,"h":119.36,"l":116.31,"n":136789,"o":117.04,"t":"2026-02-11T05:00:00Z","v":10885294,"vw":118.718539},{"c":119.24,"h":121.61,"l":118.1248,"n":168501,"o":119.01,"t":"2026-02-12T05:00:00Z","v":13453271,"vw":119.99041},{"c":121.41,"h":123.33,"l":121.03,"n":134670,"o":121.5,"t":"2026-02-13T05:00:00Z","v":10102324,"vw":121.866931},{"c":121.57,"h":123.08,"l":120.795,"n":124979,"o":122.355,"t":"2026-02-17T05:00:00Z","v":9899761,"vw":121.608565},{"c":121.66,"h":121.81,"l":120.39,"n":104493,"o":121.25,"t":"2026-02-18T05:00:00Z","v":7803418,"vw":121.143436},{"c":121.86,"h":122.6,"l":120.5,"n":109383,"o":121.4,"t":"2026-02-19T05:00:00Z","v":8933309,"vw":121.603549},{"c":122.26,"h":122.695,"l":120.6,"n":106932,"o":122.64,"t":"2026-02-20T05:00:00Z","v":9442855,"vw":122.001078},{"c":123.82,"h":124.19,"l":121.503,"n":137648,"o":122.31,"t":"2026-02-23T05:00:00Z","v":9663689,"vw":123.374068},{"c":123.93,"h":124.84,"l":122.6301,"n":110541,"o":123.41,"t":"2026-02-24T05:00:00Z","v":8462909,"vw":124.042143},{"c":122.46,"h":125.14,"l":122.2601,"n":122769,"o":124.01,"t":"2026-02-25T05:00:00Z","v":11084760,"vw":122.9343},{"c":119.3,"h":122.5,"l":119,"n":136636,"o":122.4,"t":"2026-02-26T05:00:00Z","v":10329708,"vw":119.688322},{"c":123.82,"h":124,"l":119.68,"n":135339,"o":119.68,"t":"2026-02-27T05:00:00Z","v":17638798,"vw":123.174112},{"c":121.41,"h":123.7,"l":121.04,"n":132557,"o":123.51,"t":"2026-03-02T05:00:00Z","v":11567202,"vw":121.687938},{"c":119.83,"h":120.97,"l":118.61,"n":134638,"o":119.67,"t":"2026-03-03T05:00:00Z","v":9336163,"vw":120.006114},{"c":120.28,"h":120.87,"l":117.86,"n":104431,"o":119.43,"t":"2026-03-04T05:00:00Z","v":6702854,"vw":119.983204},{"c":116.07,"h":119.525,"l":114.45,"n":171113,"o":119.11,"t":"2026-03-05T05:00:00Z","v":14527514,"vw":115.98908},{"c":115.79,"h":116.36,"l":113.82,"n":119210,"o":115.155,"t":"2026-03-06T05:00:00Z","v":12811421,"vw":115.213196},{"c":117.11,"h":117.26,"l":114.11,"n":112489,"o":114.98,"t":"2026-03-09T04:00:00Z","v":8323744,"vw":116.292786},{"c":117.09,"h":119,"l":116.67,"n":120435,"o":117.24,"t":"2026-03-10T04:00:00Z","v":9741125,"vw":117.627291},{"c":116.21,"h":116.95,"l":115.285,"n":95022,"o":116.76,"t":"2026-03-11T04:00:00Z","v":6771479,"vw":116.335122},{"c":115.91,"h":116.6,"l":114.3,"n":114323,"o":115.465,"t":"2026-03-12T04:00:00Z","v":8351014,"vw":115.632261},{"c":115.61,"h":117.8947,"l":115.53,"n":93787,"o":116.92,"t":"2026-03-13T04:00:00Z","v":7112859,"vw":116.19093},{"c":115.43,"h":116.06,"l":114.22,"n":123042,"o":115.34,"t":"2026-03-16T04:00:00Z","v":8787356,"vw":115.272683},{"c":115.87,"h":116.8,"l":114.38,"n":105951,"o":115.78,"t":"2026-03-17T04:00:00Z","v":7953868,"vw":115.932772},{"c":114.5,"h":115.56,"l":113.345,"n":103453,"o":115.06,"t":"2026-03-18T04:00:00Z","v":6738152,"vw":114.381734},{"c":114.2,"h":115.76,"l":113.75,"n":108353,"o":114.66,"t":"2026-03-19T04:00:00Z","v":8385448,"vw":114.299998},{"c":114.18,"h":115.18,"l":112.72,"n":132936,"o":114.245,"t":"2026-03-20T04:00:00Z","v":36357393,"vw":114.219774},{"c":115.68,"h":116.47,"l":114.77,"n":116731,"o":116.17,"t":"2026-03-23T04:00:00Z","v":9098315,"vw":115.68832},{"c":116.37,"h":116.54,"l":114.02,"n":91946,"o":114.7,"t":"2026-03-24T04:00:00Z","v":7413511,"vw":116.005975},{"c":119.37,"h":120.12,"l":116.7952,"n":116736,"o":117.3,"t":"2026-03-25T04:00:00Z","v":10222277,"vw":119.020552},{"c":118.93,"h":120.06,"l":118.65,"n":90314,"o":118.955,"t":"2026-03-26T04:00:00Z","v":6498970,"vw":119.222028},{"c":119.63,"h":121.07,"l":118.6,"n":123679,"o":119.285,"t":"2026-03-27T04:00:00Z","v":8347877,"vw":120.015618},{"c":118.1,"h":121.64,"l":117.22,"n":131037,"o":120.565,"t":"2026-03-30T04:00:00Z","v":11086233,"vw":118.476968},{"c":120.29,"h":121.27,"l":118.77,"n":125335,"o":119.03,"t":"2026-03-31T04:00:00Z","v":10715207,"vw":120.146509},{"c":120.84,"h":122.19,"l":120.27,"n":98361,"o":120.88,"t":"2026-04-01T04:00:00Z","v":6353695,"vw":121.009305},{"c":120.87,"h":121.65,"l":119.22,"n":88645,"o":120.37,"t":"2026-04-02T04:00:00Z","v":6389696,"vw":120.429114},{"c":120.85,"h":121.48,"l":120.04,"n":70171,"o":120.41,"t":"2026-04-06T04:00:00Z","v":4892680,"vw":120.770173},{"c":119.28,"h":119.56,"l":116.5,"n":128662,"o":119.56,"t":"2026-04-07T04:00:00Z","v":11378757,"vw":118.507211},{"c":123.18,"h":123.63,"l":117.94,"n":127687,"o":119.6,"t":"2026-04-08T04:00:00Z","v":9259267,"vw":122.140574},{"c":122.68,"h":124,"l":121.35,"n":101012,"o":122.9,"t":"2026-04-09T04:00:00Z","v":8668306,"vw":122.805584},{"c":121.42,"h":123.01,"l":120.95,"n":90814,"o":122.96,"t":"2026-04-10T04:00:00Z","v":9708935,"vw":121.630186},{"c":120.15,"h":121.3,"l":119.055,"n":90694,"o":121.03,"t":"2026-04-13T04:00:00Z","v":6359657,"vw":120.014311},{"c":119.96,"h":120.36,"l":118.15,"n":119873,"o":119.03,"t":"2026-04-14T04:00:00Z","v":12451408,"vw":119.710143},{"c":117.9,"h":120.25,"l":116.635,"n":106973,"o":119.795,"t":"2026-04-15T04:00:00Z","v":7691637,"vw":117.984848},{"c":115.46,"h":117.85,"l":114.71,"n":134254,"o":117.13,"t":"2026-04-16T04:00:00Z","v":11402241,"vw":115.709999},{"c":119.07,"h":119.2,"l":115.56,"n":129356,"o":115.56,"t":"2026-04-17T04:00:00Z","v":16197057,"vw":118.284131},{"c":117.1,"h":119.36,"l":116.75,"n":91058,"o":119.15,"t":"2026-04-20T04:00:00Z","v":7393552,"vw":117.753725},{"c":112.56,"h":116.525,"l":111.91,"n":151924,"o":116.49,"t":"2026-04-21T04:00:00Z","v":12772533,"vw":112.899445},{"c":112.89,"h":113.51,"l":111.54,"n":101114,"o":112.605,"t":"2026-04-22T04:00:00Z","v":8039592,"vw":112.80476},{"c":114.62,"h":115.0199,"l":113.1001,"n":93151,"o":113.365,"t":"2026-04-23T04:00:00Z","v":6828785,"vw":114.372228},{"c":111.9,"h":114.03,"l":111.5,"n":93012,"o":113.74,"t":"2026-04-24T04:00:00Z","v":7062494,"vw":112.039041},{"c":110.23,"h":112.7487,"l":110.14,"n":103844,"o":111.22,"t":"2026-04-27T04:00:00Z","v":9135540,"vw":110.996422},{"c":110.03,"h":111.905,"l":109.705,"n":103188,"o":111.52,"t":"2026-04-28T04:00:00Z","v":7159928,"vw":110.588398},{"c":110.95,"h":111.225,"l":107.9,"n":118980,"o":108.55,"t":"2026-04-29T04:00:00Z","v":9771798,"vw":110.303145},{"c":109.18,"h":112.24,"l":108.63,"n":204541,"o":109.34,"t":"2026-04-30T04:00:00Z","v":17133493,"vw":109.948118},{"c":112.16,"h":114.54,"l":111.88,"n":136017,"o":112.33,"t":"2026-05-01T04:00:00Z","v":11956321,"vw":112.79972},{"c":113.11,"h":114.62,"l":110.75,"n":106758,"o":111.41,"t":"2026-05-04T04:00:00Z","v":7659873,"vw":113.243848},{"c":113.15,"h":114.07,"l":112.83,"n":106061,"o":113.67,"t":"2026-05-05T04:00:00Z","v":7912309,"vw":113.368113},{"c":113.56,"h":114.485,"l":112.74,"n":90133,"o":113.15,"t":"2026-05-06T04:00:00Z","v":7257982,"vw":113.57164},{"c":112.3,"h":113.75,"l":111.1001,"n":94055,"o":113.51,"t":"2026-05-07T04:00:00Z","v":7331227,"vw":112.09561},{"c":111.38,"h":113.01,"l":111.18,"n":85225,"o":112.38,"t":"2026-05-08T04:00:00Z","v":5727580,"vw":111.698337},{"c":111.28,"h":113.68,"l":111.01,"n":101686,"o":112.153,"t":"2026-05-11T04:00:00Z","v":7752887,"vw":112.222185},{"c":112.37,"h":113.69,"l":111.39,"n":92267,"o":111.5,"t":"2026-05-12T04:00:00Z","v":9119150,"vw":112.580777},{"c":113.45,"h":114.065,"l":112.04,"n":92314,"o":112.25,"t":"2026-05-13T04:00:00Z","v":8112194,"vw":113.368849},{"c":113.41,"h":113.9,"l":112.565,"n":80569,"o":113.63,"t":"2026-05-14T04:00:00Z","v":5286040,"vw":113.213869},{"c":111.38,"h":113.93,"l":110.94,"n":109257,"o":113.9,"t":"2026-05-15T04:00:00Z","v":10030944,"vw":111.788028},{"c":112.56,"h":112.885,"l":110.97,"n":86012,"o":111.43,"t":"2026-05-18T04:00:00Z","v":8049147,"vw":112.213041},{"c":114.24,"h":115.1,"l":112.13,"n":99844,"o":112.56,"t":"2026-05-19T04:00:00Z","v":7557230,"vw":114.227309},{"c":113,"h":114.95,"l":112.903,"n":94774,"o":114.63,"t":"2026-05-20T04:00:00Z","v":9132371,"vw":113.423915},{"c":115.88,"h":115.98,"l":112.09,"n":101432,"o":112.79,"t":"2026-05-21T04:00:00Z","v":7404601,"vw":115.389884},{"c":122.41,"h":122.655,"l":120.075,"n":180496,"o":120.55,"t":"2026-05-22T04:00:00Z","v":14757506,"vw":121.794254},{"c":119.72,"h":123.13,"l":119.41,"n":129671,"o":122.9,"t":"2026-05-26T04:00:00Z","v":10015021,"vw":120.514248},{"c":120.24,"h":122.4,"l":119.78,"n":99512,"o":119.82,"t":"2026-05-27T04:00:00Z","v":7165173,"vw":120.797784},{"c":119.89,"h":121.5,"l":119.355,"n":105941,"o":120.26,"t":"2026-05-28T04:00:00Z","v":9262217,"vw":120.059922},{"c":118.72,"h":120.67,"l":118.19,"n":117651,"o":119.65,"t":"2026-05-29T04:00:00Z","v":16601336,"vw":118.780499},{"c":115.17,"h":117.96,"l":114.36,"n":127972,"o":117.545,"t":"2026-06-01T04:00:00Z","v":9409590,"vw":115.27799},{"c":115.65,"h":116.7799,"l":114.5,"n":99671,"o":114.5,"t":"2026-06-02T04:00:00Z","v":8313374,"vw":115.767373},{"c":114.7,"h":117.33,"l":114.7,"n":111463,"o":115.445,"t":"2026-06-03T04:00:00Z","v":8227344,"vw":115.174972},{"c":120.26,"h":120.55,"l":117.09,"n":136924,"o":117.16,"t":"2026-06-04T04:00:00Z","v":15936084,"vw":119.595179},{"c":120.79,"h":123.46,"l":120.36,"n":150721,"o":120.935,"t":"2026-06-05T04:00:00Z","v":15970353,"vw":121.363437},{"c":119.52,"h":122.6,"l":118.69,"n":109305,"o":120.85,"t":"2026-06-08T04:00:00Z","v":12315061,"vw":120.048228},{"c":119.6,"h":120.5,"l":118,"n":117175,"o":120.03,"t":"2026-06-09T04:00:00Z","v":9669193,"vw":119.588891},{"c":119.09,"h":120.04,"l":117.2601,"n":118225,"o":119.78,"t":"2026-06-10T04:00:00Z","v":10304169,"vw":118.591132},{"c":120.76,"h":122.71,"l":119.95,"n":141943,"o":120.04,"t":"2026-06-11T04:00:00Z","v":13182295,"vw":121.378272},{"c":119.05,"h":121.8999,"l":118.83,"n":116524,"o":121.5,"t":"2026-06-12T04:00:00Z","v":10929450,"vw":119.786898},{"c":114.9,"h":118.95,"l":114.865,"n":145015,"o":118.71,"t":"2026-06-15T04:00:00Z","v":15398839,"vw":115.402529},{"c":115.17,"h":115.9,"l":113.57,"n":113308,"o":115.88,"t":"2026-06-16T04:00:00Z","v":10667724,"vw":114.969337},{"c":115.44,"h":115.99,"l":114.02,"n":102881,"o":114.86,"t":"2026-06-17T04:00:00Z","v":10461623,"vw":115.317326},{"c":113.87,"h":114.94,"l":111.57,"n":125994,"o":114.64,"t":"2026-06-18T04:00:00Z","v":29524982,"vw":113.823677},{"c":115.48,"h":115.63,"l":112.995,"n":108972,"o":113.97,"t":"2026-06-22T04:00:00Z","v":10524066,"vw":114.872621},{"c":119.6,"h":119.8,"l":116.525,"n":126212,"o":116.525,"t":"2026-06-23T04:00:00Z","v":10471439,"vw":118.860037},{"c":120.6,"h":121.81,"l":119.51,"n":112385,"o":120.9,"t":"2026-06-24T04:00:00Z","v":10480348,"vw":120.708365},{"c":125.45,"h":125.9599,"l":121,"n":150321,"o":121.63,"t":"2026-06-25T04:00:00Z","v":14052361,"vw":124.656025},{"c":128.66,"h":128.78,"l":125.83,"n":155950,"o":125.83,"t":"2026-06-26T04:00:00Z","v":18894304,"vw":128.197535},{"c":129.38,"h":129.965,"l":126.74,"n":124711,"o":127.645,"t":"2026-06-29T04:00:00Z","v":9587403,"vw":128.963668},{"c":128.5,"h":130.29,"l":126.68,"n":115950,"o":129.215,"t":"2026-06-30T04:00:00Z","v":11840001,"vw":128.383042},{"c":125.37,"h":128.4199,"l":124.71,"n":124533,"o":128.01,"t":"2026-07-01T04:00:00Z","v":10763957,"vw":125.717004},{"c":129.56,"h":129.61,"l":125.99,"n":99904,"o":126.175,"t":"2026-07-02T04:00:00Z","v":7835974,"vw":128.731119},{"c":126.78,"h":130.0033,"l":125.624,"n":108447,"o":129.31,"t":"2026-07-06T04:00:00Z","v":9501933,"vw":126.802042},{"c":128.86,"h":129.69,"l":127.885,"n":109901,"o":128.77,"t":"2026-07-07T04:00:00Z","v":10176103,"vw":128.889389},{"c":125.99,"h":128.99,"l":125.14,"n":114141,"o":128.34,"t":"2026-07-08T04:00:00Z","v":7912138,"vw":126.385624},{"c":125.07,"h":128.07,"l":124.445,"n":92878,"o":125.48,"t":"2026-07-09T04:00:00Z","v":6977453,"vw":125.095887},{"c":123.54,"h":125.56,"l":122.9001,"n":90308,"o":125.12,"t":"2026-07-10T04:00:00Z","v":8390563,"vw":123.686695},{"c":124.03,"h":124.74,"l":122.44,"n":75203,"o":123.58,"t":"2026-07-13T04:00:00Z","v":5227695,"vw":123.802473},{"c":120.78,"h":123.66,"l":120.16,"n":106023,"o":123.3,"t":"2026-07-14T04:00:00Z","v":9935070,"vw":120.925673},{"c":123.61,"h":124.9,"l":122.75,"n":100929,"o":124.25,"t":"2026-07-15T04:00:00Z","v":9055373,"vw":123.663054},{"c":127.63,"h":128.93,"l":124,"n":125672,"o":124.33,"t":"2026-07-16T04:00:00Z","v":13040925,"vw":127.474431},{"c":127.5,"h":131.74,"l":127.03,"n":138395,"o":128.45,"t":"2026-07-17T04:00:00Z","v":13475414,"vw":129.020435},{"c":124.4,"h":127.89,"l":124.22,"n":103312,"o":127.285,"t":"2026-07-20T04:00:00Z","v":7731139,"vw":125.172858},{"c":126.26,"h":126.77,"l":124.095,"n":84877,"o":124.8,"t":"2026-07-21T04:00:00Z","v":7346185,"vw":125.872513},{"c":127.47,"h":128.83,"l":126.6208,"n":93263,"o":127.32,"t":"2026-07-22T04:00:00Z","v":7793904,"vw":127.819496},{"c":130.48,"h":131.04,"l":127.82,"n":94989,"o":127.82,"t":"2026-07-23T04:00:00Z","v":8533240,"vw":130.191204},{"c":131.07,"h":131.71,"l":130.24,"n":81142,"o":131.44,"t":"2026-07-24T04:00:00Z","v":6156012,"vw":131.087324},{"c":130.76,"h":132.53,"l":130.45,"n":85608,"o":131.01,"t":"2026-07-27T04:00:00Z","v":6912366,"vw":131.270996},{"c":131.82,"h":135.05,"l":131.14,"n":115041,"o":132.88,"t":"2026-07-28T04:00:00Z","v":10266916,"vw":132.448991},{"c":130.36,"h":132.69,"l":129.65,"n":97623,"o":132.37,"t":"2026-07-29T04:00:00Z","v":7541155,"vw":130.780873},{"c":129.79,"h":130.21,"l":127.25,"n":108714,"o":128.195,"t":"2026-07-30T04:00:00Z","v":7835070,"vw":129.130786},{"c":130.2,"h":131.04,"l":128.14,"n":94675,"o":128.92,"t":"2026-07-31T04:00:00Z","v":7740370,"vw":130.189064},{"c":127.77,"h":131.47,"l":126.72,"n":155253,"o":129.87,"t":"2026-08-03T04:00:00Z","v":11156793,"vw":127.863077},{"c":128,"h":129.99,"l":126.22,"n":136897,"o":128.46,"t":"2026-08-04T04:00:00Z","v":11818528,"vw":128.410205},{"c":128.33,"h":131.09,"l":127.555,"n":136428,"o":129.41,"t":"2026-08-05T04:00:00Z","v":10503554,"vw":129.002447},{"c":128.37,"h":131.08,"l":127.8,"n":97611,"o":130.96,"t":"2026-08-06T04:00:00Z","v":7053596,"vw":128.630583},{"c":128.58,"h":128.75,"l":126.68,"n":90798,"o":127.84,"t":"2026-08-07T04:00:00Z","v":7349343,"vw":128.126143},{"c":130.92,"h":130.98,"l":128.235,"n":82564,"o":128.29,"t":"2026-08-10T04:00:00Z","v":6008577,"vw":130.381916},{"c":130.42,"h":132.8399,"l":129.7,"n":81918,"o":129.93,"t":"2026-08-11T04:00:00Z","v":6343770,"vw":130.56165},{"c":132.92,"h":134.06,"l":128.91,"n":112524,"o":130.25,"t":"2026-08-12T04:00:00Z","v":10448939,"vw":132.837446},{"c":135.55,"h":135.68,"l":133.055,"n":113873,"o":133.86,"t":"2026-08-13T04:00:00Z","v":8896141,"vw":134.845319},{"c":135.84,"h":135.97,"l":133.4,"n":96746,"o":134.43,"t":"2026-08-14T04:00:00Z","v":6870875,"vw":135.309256},{"c":135.97,"h":137.17,"l":134.55,"n":96083,"o":134.95,"t":"2026-08-17T04:00:00Z","v":8479667,"vw":135.995799},{"c":135.17,"h":137.98,"l":134.88,"n":128097,"o":137.24,"t":"2026-08-18T04:00:00Z","v":10286430,"vw":135.737254},{"c":152.2,"h":153.5,"l":144.9,"n":378063,"o":146.94,"t":"2026-08-19T04:00:00Z","v":32776768,"vw":150.299665},{"c":148.99,"h":152.515,"l":148.516,"n":197617,"o":150.78,"t":"2026-08-20T04:00:00Z","v":16193354,"vw":150.275511},{"c":152.55,"h":154.49,"l":148.59,"n":148459,"o":149.12,"t":"2026-08-21T04:00:00Z","v":15979524,"vw":152.480339},{"c":150.66,"h":151.52,"l":149.14,"n":140046,"o":150.72,"t":"2026-08-24T04:00:00Z","v":15034761,"vw":150.610283},{"c":156.45,"h":156.9199,"l":150.66,"n":180734,"o":151,"t":"2026-08-25T04:00:00Z","v":14006687,"vw":155.302801},{"c":153.1,"h":155.19,"l":152.6109,"n":118240,"o":154.35,"t":"2026-08-26T04:00:00Z","v":8637035,"vw":153.646922},{"c":149.54,"h":152.08,"l":149.02,"n":108807,"o":149.53,"t":"2026-08-27T04:00:00Z","v":8531685,"vw":150.333181},{"c":148.35,"h":149.0078,"l":145.75,"n":104061,"o":146.72,"t":"2026-08-28T04:00:00Z","v":8069961,"vw":147.89377},{"c":147.76,"h":148.689,"l":145.95,"n":87188,"o":147,"t":"2026-08-31T04:00:00Z","v":11134222,"vw":147.748957},{"c":149.86,"h":151.6776,"l":148.55,"n":104258,"o":150.23,"t":"2026-09-01T04:00:00Z","v":9867150,"vw":149.698167},{"c":151.64,"h":152.69,"l":149.97,"n":120517,"o":151.5,"t":"2026-09-02T04:00:00Z","v":8971966,"vw":151.240366},{"c":152.34,"h":152.8,"l":148.9,"n":86343,"o":152.8,"t":"2026-09-03T04:00:00Z","v":6500731,"vw":151.661488},{"c":150.33,"h":152.22,"l":150.085,"n":70981,"o":150.83,"t":"2026-09-04T04:00:00Z","v":4398955,"vw":150.557061},{"c":148.46,"h":149.6,"l":146.281,"n":96366,"o":148.41,"t":"2026-09-08T04:00:00Z","v":11188194,"vw":148.573117},{"c":147.53,"h":149.41,"l":147.18,"n":96582,"o":148.96,"t":"2026-09-09T04:00:00Z","v":8547671,"vw":147.83952},{"c":144.71,"h":148,"l":144.1,"n":103250,"o":147.94,"t":"2026-09-10T04:00:00Z","v":7542018,"vw":145.014613},{"c":143.93,"h":145.9,"l":143.68,"n":108316,"o":145.52,"t":"2026-09-11T04:00:00Z","v":8676096,"vw":144.431189},{"c":144.85,"h":147.09,"l":144.1,"n":100958,"o":146.42,"t":"2026-09-14T04:00:00Z","v":7413312,"vw":144.936512},{"c":143.79,"h":144.15,"l":142.32,"n":90060,"o":143.85,"t":"2026-09-15T04:00:00Z","v":8298452,"vw":143.614937},{"c":144.91,"h":144.97,"l":143.5,"n":96417,"o":143.96,"t":"2026-09-16T04:00:00Z","v":7229813,"vw":144.513149},{"c":147.15,"h":147.65,"l":145.323,"n":104974,"o":145.74,"t":"2026-09-17T04:00:00Z","v":11063848,"vw":146.992301},{"c":146.87,"h":147.84,"l":145.74,"n":97361,"o":147.08,"t":"2026-09-18T04:00:00Z","v":31158866,"vw":146.820716},{"c":149.5,"h":150.49,"l":145.6,"n":98188,"o":146.785,"t":"2026-09-21T04:00:00Z","v":7996490,"vw":149.325993},{"c":150.91,"h":153.57,"l":148.04,"n":125872,"o":148.69,"t":"2026-09-22T04:00:00Z","v":11169944,"vw":151.307256},{"c":148.08,"h":152.01,"l":146.89,"n":119001,"o":151.315,"t":"2026-09-23T04:00:00Z","v":9705481,"vw":148.378041},{"c":147.98,"h":151.46,"l":147.9,"n":105872,"o":148.165,"t":"2026-09-24T04:00:00Z","v":10310724,"vw":148.669754},{"c":148.78,"h":149.98,"l":147.48,"n":97181,"o":148.06,"t":"2026-09-25T04:00:00Z","v":8291607,"vw":148.445705},{"c":148.69,"h":149.19,"l":146.28,"n":92964,"o":147.65,"t":"2026-09-28T04:00:00Z","v":7702694,"vw":148.568209},{"c":149.28,"h":150.36,"l":146.0879,"n":92777,"o":148.17,"t":"2026-09-29T04:00:00Z","v":8206396,"vw":148.491144},{"c":145.31,"h":149.27,"l":145.26,"n":117187,"o":148.945,"t":"2026-09-30T04:00:00Z","v":10233001,"vw":146.218922},{"c":143.81,"h":145.388,"l":143.26,"n":101997,"o":144.71,"t":"2026-10-01T04:00:00Z","v":7862361,"vw":143.978321},{"c":144.3,"h":144.35,"l":142.73,"n":94411,"o":143.77,"t":"2026-10-02T04:00:00Z","v":9663982,"vw":143.892396},{"c":139.54,"h":144.06,"l":138.8,"n":129841,"o":143.67,"t":"2026-10-05T04:00:00Z","v":9489892,"vw":139.983176},{"c":141.94,"h":142.16,"l":139.74,"n":102415,"o":140.13,"t":"2026-10-06T04:00:00Z","v":8075329,"vw":141.383567},{"c":142.79,"h":144.145,"l":141.49,"n":88361,"o":142.025,"t":"2026-10-07T04:00:00Z","v":6355325,"vw":142.860785},{"c":142.38,"h":142.77,"l":138.89,"n":103137,"o":141.9,"t":"2026-10-08T04:00:00Z","v":8414523,"vw":141.469},{"c":145.6,"h":146.68,"l":141.36,"n":101226,"o":141.37,"t":"2026-10-09T04:00:00Z","v":9291054,"vw":145.348763},{"c":145.45,"h":146.36,"l":144.64,"n":81746,"o":145.75,"t":"2026-10-12T04:00:00Z","v":8021560,"vw":145.363643},{"c":141.98,"h":145.9335,"l":141.58,"n":87989,"o":145.85,"t":"2026-10-13T04:00:00Z","v":8381803,"vw":142.7236},{"c":147.37,"h":148.155,"l":142.66,"n":130865,"o":143.1,"t":"2026-10-14T04:00:00Z","v":9810444,"vw":146.847263},{"c":145.19,"h":152.34,"l":144.91,"n":178138,"o":149.7,"t":"2026-10-15T04:00:00Z","v":12448937,"vw":147.320015}],"volatilityBars":[{"c":142.34,"h":142.4017,"l":142.34,"n":263,"o":142.4017,"t":"2026-10-08T08:00:00Z","v":2388,"vw":142.385752},{"c":142,"h":142,"l":142,"n":4,"o":142,"t":"2026-10-08T10:30:00Z","v":2023,"vw":142},{"c":142,"h":142,"l":142,"n":19,"o":142,"t":"2026-10-08T11:00:00Z","v":1244,"vw":142},{"c":141.69,"h":141.72,"l":141.69,"n":24,"o":141.72,"t":"2026-10-08T11:15:00Z","v":1260,"vw":141.700916},{"c":141.69,"h":141.69,"l":141.69,"n":8,"o":141.69,"t":"2026-10-08T11:30:00Z","v":633,"vw":141.69},{"c":141.8,"h":141.8,"l":141.8,"n":10,"o":141.8,"t":"2026-10-08T11:45:00Z","v":3215,"vw":141.8},{"c":141.8,"h":141.84,"l":141.8,"n":10,"o":141.84,"t":"2026-10-08T12:00:00Z","v":507,"vw":141.808417},{"c":141.99,"h":141.99,"l":141.99,"n":1,"o":141.99,"t":"2026-10-08T12:30:00Z","v":175,"vw":141.99},{"c":141.99,"h":141.99,"l":141.99,"n":4,"o":141.99,"t":"2026-10-08T12:45:00Z","v":75759,"vw":141.99},{"c":141.11,"h":141.12,"l":141.11,"n":85,"o":141.12,"t":"2026-10-08T13:15:00Z","v":1946,"vw":141.113382},{"c":141.265,"h":142.05,"l":140.96,"n":3575,"o":141.9,"t":"2026-10-08T13:30:00Z","v":289507,"vw":141.703862},{"c":141.61,"h":141.68,"l":141.08,"n":2694,"o":141.18,"t":"2026-10-08T13:45:00Z","v":149942,"vw":141.418066},{"c":140.24,"h":141.58,"l":140.21,"n":2804,"o":141.57,"t":"2026-10-08T14:00:00Z","v":124823,"vw":140.692078},{"c":139.41,"h":140.346,"l":139.4,"n":3473,"o":140.3,"t":"2026-10-08T14:15:00Z","v":158861,"vw":139.947826},{"c":139.7,"h":139.98,"l":139.35,"n":3818,"o":139.44,"t":"2026-10-08T14:30:00Z","v":180239,"vw":139.598244},{"c":139.645,"h":139.7,"l":139.37,"n":3521,"o":139.6993,"t":"2026-10-08T14:45:00Z","v":182344,"vw":139.522718},{"c":139.66,"h":139.886,"l":139.5,"n":3179,"o":139.645,"t":"2026-10-08T15:00:00Z","v":160896,"vw":139.654248},{"c":139.63,"h":139.84,"l":139.46,"n":2965,"o":139.66,"t":"2026-10-08T15:15:00Z","v":121713,"vw":139.658278},{"c":139.29,"h":139.76,"l":139.27,"n":2921,"o":139.5801,"t":"2026-10-08T15:30:00Z","v":174587,"vw":139.463569},{"c":138.99,"h":139.34,"l":138.97,"n":2958,"o":139.29,"t":"2026-10-08T15:45:00Z","v":140392,"vw":139.159042},{"c":138.95,"h":139.18,"l":138.89,"n":2901,"o":138.98,"t":"2026-10-08T16:00:00Z","v":125886,"vw":139.055856},{"c":139.6006,"h":139.93,"l":138.94,"n":4399,"o":138.98,"t":"2026-10-08T16:15:00Z","v":323248,"vw":139.383941},{"c":139.58,"h":139.76,"l":139.455,"n":2169,"o":139.61,"t":"2026-10-08T16:30:00Z","v":100714,"vw":139.580583},{"c":140.74,"h":140.75,"l":139.5,"n":4363,"o":139.62,"t":"2026-10-08T16:45:00Z","v":252709,"vw":140.170558},{"c":140.6,"h":141.28,"l":140.6,"n":3888,"o":140.73,"t":"2026-10-08T17:00:00Z","v":273418,"vw":141.010945},{"c":140.71,"h":141.03,"l":140.515,"n":3510,"o":140.62,"t":"2026-10-08T17:15:00Z","v":228960,"vw":140.722499},{"c":140.64,"h":140.9,"l":140.565,"n":2819,"o":140.71,"t":"2026-10-08T17:30:00Z","v":140315,"vw":140.696958},{"c":140.86,"h":140.94,"l":140.58,"n":2914,"o":140.645,"t":"2026-10-08T17:45:00Z","v":157178,"vw":140.78078},{"c":141.46,"h":141.46,"l":140.865,"n":3041,"o":140.865,"t":"2026-10-08T18:00:00Z","v":186981,"vw":141.081894},{"c":141.34,"h":141.52,"l":141.18,"n":2852,"o":141.435,"t":"2026-10-08T18:15:00Z","v":163168,"vw":141.304414},{"c":141.95,"h":142,"l":141.225,"n":2991,"o":141.32,"t":"2026-10-08T18:30:00Z","v":169381,"vw":141.584434},{"c":141.91,"h":141.99,"l":141.75,"n":2898,"o":141.95,"t":"2026-10-08T18:45:00Z","v":147802,"vw":141.885087},{"c":142.215,"h":142.27,"l":141.87,"n":3396,"o":141.93,"t":"2026-10-08T19:00:00Z","v":207718,"vw":142.092192},{"c":142.38,"h":142.39,"l":141.9377,"n":4043,"o":142.215,"t":"2026-10-08T19:15:00Z","v":233851,"vw":142.185565},{"c":142.37,"h":142.5305,"l":141.945,"n":6304,"o":142.405,"t":"2026-10-08T19:30:00Z","v":433538,"vw":142.320049},{"c":142.4,"h":142.77,"l":142.195,"n":17117,"o":142.33,"t":"2026-10-08T19:45:00Z","v":1415552,"vw":142.439121},{"c":142.29,"h":142.4,"l":142.29,"n":145,"o":142.4,"t":"2026-10-08T20:00:00Z","v":1444615,"vw":142.379973},{"c":142,"h":142.01,"l":142,"n":4,"o":142.01,"t":"2026-10-08T20:15:00Z","v":805,"vw":142.006203},{"c":141.77,"h":141.77,"l":141.77,"n":1,"o":141.77,"t":"2026-10-08T20:45:00Z","v":100,"vw":141.77},{"c":142.35,"h":142.35,"l":142.35,"n":11,"o":142.35,"t":"2026-10-08T22:45:00Z","v":1632,"vw":142.35},{"c":142.3719,"h":142.43,"l":142.3719,"n":5,"o":142.43,"t":"2026-10-08T23:45:00Z","v":1503,"vw":142.391267},{"c":142.24,"h":142.24,"l":142.15,"n":17,"o":142.15,"t":"2026-10-09T08:00:00Z","v":398,"vw":142.200801},{"c":141.9,"h":141.9,"l":141.9,"n":1,"o":141.9,"t":"2026-10-09T08:30:00Z","v":136,"vw":141.9},{"c":142.35,"h":142.35,"l":142.28,"n":11,"o":142.28,"t":"2026-10-09T11:00:00Z","v":328,"vw":142.316667},{"c":142.08,"h":142.08,"l":142.08,"n":1,"o":142.08,"t":"2026-10-09T12:00:00Z","v":2668,"vw":142.08},{"c":142.08,"h":142.08,"l":142.08,"n":17,"o":142.08,"t":"2026-10-09T13:00:00Z","v":250,"vw":142.08},{"c":142,"h":142,"l":141.49,"n":31,"o":141.99,"t":"2026-10-09T13:15:00Z","v":1265,"vw":141.833691},{"c":142.6,"h":143.355,"l":141.36,"n":4079,"o":141.37,"t":"2026-10-09T13:30:00Z","v":339198,"vw":142.313592},{"c":144.305,"h":144.33,"l":142.58,"n":3652,"o":142.58,"t":"2026-10-09T13:45:00Z","v":243096,"vw":143.752919},{"c":144.94,"h":145.56,"l":144.26,"n":6949,"o":144.305,"t":"2026-10-09T14:00:00Z","v":540145,"vw":145.014221},{"c":144.91,"h":145.15,"l":144.24,"n":3512,"o":144.93,"t":"2026-10-09T14:15:00Z","v":221011,"vw":144.761444},{"c":144.54,"h":144.94,"l":144.375,"n":3108,"o":144.91,"t":"2026-10-09T14:30:00Z","v":195776,"vw":144.636128},{"c":144.65,"h":144.8352,"l":144.34,"n":4034,"o":144.54,"t":"2026-10-09T14:45:00Z","v":264549,"vw":144.556929},{"c":144.74,"h":145.23,"l":144.55,"n":3719,"o":144.655,"t":"2026-10-09T15:00:00Z","v":269615,"vw":145.000748},{"c":145.12,"h":145.28,"l":144.69,"n":3114,"o":144.73,"t":"2026-10-09T15:15:00Z","v":184717,"vw":144.98443},{"c":144.955,"h":145.11,"l":144.8045,"n":2437,"o":145.08,"t":"2026-10-09T15:30:00Z","v":147838,"vw":144.945694},{"c":144.95,"h":144.975,"l":144.69,"n":2685,"o":144.95,"t":"2026-10-09T15:45:00Z","v":155984,"vw":144.813551},{"c":145.16,"h":145.295,"l":144.755,"n":2647,"o":144.96,"t":"2026-10-09T16:00:00Z","v":161937,"vw":145.019598},{"c":145.64,"h":145.77,"l":145.085,"n":3004,"o":145.13,"t":"2026-10-09T16:15:00Z","v":181007,"vw":145.413146},{"c":145.75,"h":145.89,"l":145.53,"n":2899,"o":145.6257,"t":"2026-10-09T16:30:00Z","v":192231,"vw":145.706951},{"c":145.755,"h":145.875,"l":145.56,"n":3256,"o":145.75,"t":"2026-10-09T16:45:00Z","v":203241,"vw":145.732165},{"c":146.19,"h":146.25,"l":145.745,"n":3137,"o":145.7775,"t":"2026-10-09T17:00:00Z","v":172965,"vw":145.930683},{"c":146.24,"h":146.38,"l":146.13,"n":3196,"o":146.185,"t":"2026-10-09T17:15:00Z","v":183188,"vw":146.243335},{"c":146.53,"h":146.68,"l":146.21,"n":3940,"o":146.24,"t":"2026-10-09T17:30:00Z","v":271665,"vw":146.496709},{"c":146.51,"h":146.57,"l":146.34,"n":2664,"o":146.49,"t":"2026-10-09T17:45:00Z","v":143250,"vw":146.485746},{"c":146.14,"h":146.535,"l":146,"n":2685,"o":146.51,"t":"2026-10-09T18:00:00Z","v":146647,"vw":146.223512},{"c":146.15,"h":146.195,"l":146,"n":2743,"o":146.14,"t":"2026-10-09T18:15:00Z","v":170652,"vw":146.086533},{"c":146.12,"h":146.29,"l":146.055,"n":2437,"o":146.145,"t":"2026-10-09T18:30:00Z","v":140463,"vw":146.201334},{"c":146.11,"h":146.25,"l":145.96,"n":2836,"o":146.085,"t":"2026-10-09T18:45:00Z","v":131148,"vw":146.120492},{"c":146.255,"h":146.48,"l":146.12,"n":3547,"o":146.14,"t":"2026-10-09T19:00:00Z","v":251335,"vw":146.319269},{"c":146.175,"h":146.41,"l":146.05,"n":4453,"o":146.255,"t":"2026-10-09T19:15:00Z","v":222505,"vw":146.27003},{"c":146.125,"h":146.33,"l":146.065,"n":4833,"o":146.175,"t":"2026-10-09T19:30:00Z","v":226332,"vw":146.187662},{"c":145.58,"h":146.13,"l":145.39,"n":14407,"o":146.11,"t":"2026-10-09T19:45:00Z","v":884742,"vw":145.676648},{"c":145.61,"h":145.61,"l":145.6,"n":136,"o":145.6,"t":"2026-10-09T20:00:00Z","v":1652133,"vw":145.600002},{"c":145.4,"h":145.4,"l":145.4,"n":1,"o":145.4,"t":"2026-10-09T20:15:00Z","v":100,"vw":145.4},{"c":146.31,"h":146.31,"l":145.68,"n":49,"o":145.68,"t":"2026-10-09T20:30:00Z","v":3908,"vw":146.234168},{"c":146.33,"h":146.33,"l":145.83,"n":4,"o":145.83,"t":"2026-10-09T20:45:00Z","v":630,"vw":146.03368},{"c":145.76,"h":146.33,"l":145.6,"n":3,"o":145.6,"t":"2026-10-09T21:00:00Z","v":760,"vw":145.8225},{"c":146.2317,"h":146.2317,"l":145.98,"n":32,"o":145.9899,"t":"2026-10-09T21:15:00Z","v":1311,"vw":146.060434},{"c":146.16,"h":146.16,"l":146.16,"n":8,"o":146.16,"t":"2026-10-09T21:30:00Z","v":375,"vw":146.16},{"c":146.18,"h":146.18,"l":146.0988,"n":11,"o":146.0988,"t":"2026-10-09T21:45:00Z","v":901,"vw":146.116},{"c":146.3299,"h":146.3299,"l":146.3299,"n":1,"o":146.3299,"t":"2026-10-09T22:00:00Z","v":2253,"vw":146.3299},{"c":146.313,"h":146.33,"l":146.313,"n":2,"o":146.33,"t":"2026-10-09T23:45:00Z","v":300,"vw":146.318667},{"c":145.81,"h":145.81,"l":145.81,"n":26,"o":145.81,"t":"2026-10-12T08:00:00Z","v":334,"vw":145.81},{"c":145.9,"h":145.9,"l":145.9,"n":7,"o":145.9,"t":"2026-10-12T08:15:00Z","v":406,"vw":145.9},{"c":146.06,"h":146.06,"l":146.06,"n":8,"o":146.06,"t":"2026-10-12T08:30:00Z","v":816,"vw":146.06},{"c":145.77,"h":145.78,"l":145.77,"n":18,"o":145.78,"t":"2026-10-12T09:00:00Z","v":717,"vw":145.773333},{"c":145.72,"h":145.72,"l":145.43,"n":16,"o":145.43,"t":"2026-10-12T09:15:00Z","v":646,"vw":145.616429},{"c":145.5,"h":145.5,"l":145.5,"n":10,"o":145.5,"t":"2026-10-12T09:30:00Z","v":176,"vw":145.5},{"c":145.52,"h":145.52,"l":145.52,"n":10,"o":145.52,"t":"2026-10-12T09:45:00Z","v":472,"vw":145.52},{"c":145.54,"h":145.54,"l":145.54,"n":4,"o":145.54,"t":"2026-10-12T10:15:00Z","v":548,"vw":145.54},{"c":145.42,"h":145.6,"l":145.42,"n":117,"o":145.6,"t":"2026-10-12T10:45:00Z","v":1469,"vw":145.551613},{"c":145.99,"h":145.99,"l":145.82,"n":12,"o":145.82,"t":"2026-10-12T11:00:00Z","v":511,"vw":145.8925},{"c":145.6,"h":145.63,"l":145.6,"n":20,"o":145.63,"t":"2026-10-12T11:15:00Z","v":1227,"vw":145.611825},{"c":145.9141,"h":145.9141,"l":145.41,"n":25,"o":145.41,"t":"2026-10-12T11:45:00Z","v":2073,"vw":145.573589},{"c":145.72,"h":145.72,"l":145.72,"n":5,"o":145.72,"t":"2026-10-12T12:00:00Z","v":642,"vw":145.72},{"c":146.15,"h":146.15,"l":145.9,"n":11,"o":145.9,"t":"2026-10-12T12:15:00Z","v":1244,"vw":146.018919},{"c":145.8639,"h":146.3,"l":145.8639,"n":11,"o":146.3,"t":"2026-10-12T12:30:00Z","v":916,"vw":146.196659},{"c":146.11,"h":146.11,"l":145.88,"n":12,"o":146,"t":"2026-10-12T12:45:00Z","v":1133,"vw":146.038313},{"c":145.97,"h":145.97,"l":145.97,"n":6,"o":145.97,"t":"2026-10-12T13:15:00Z","v":686,"vw":145.97},{"c":146.085,"h":146.36,"l":144.675,"n":3370,"o":145.75,"t":"2026-10-12T13:30:00Z","v":307882,"vw":145.423149},{"c":145.98,"h":146.17,"l":145.46,"n":3130,"o":146.14,"t":"2026-10-12T13:45:00Z","v":188038,"vw":145.83349},{"c":145.525,"h":145.98,"l":145.19,"n":2795,"o":145.98,"t":"2026-10-12T14:00:00Z","v":146455,"vw":145.680358},{"c":145.355,"h":145.64,"l":145.24,"n":2880,"o":145.495,"t":"2026-10-12T14:15:00Z","v":230061,"vw":145.447023},{"c":144.9,"h":145.36,"l":144.84,"n":3454,"o":145.295,"t":"2026-10-12T14:30:00Z","v":226065,"vw":145.09173},{"c":144.855,"h":145,"l":144.675,"n":2577,"o":144.875,"t":"2026-10-12T14:45:00Z","v":155395,"vw":144.798011},{"c":145.1499,"h":145.15,"l":144.64,"n":2626,"o":144.86,"t":"2026-10-12T15:00:00Z","v":246271,"vw":144.925077},{"c":145.34,"h":145.38,"l":145,"n":2463,"o":145.115,"t":"2026-10-12T15:15:00Z","v":100074,"vw":145.194272},{"c":145.155,"h":145.51,"l":145.1,"n":2608,"o":145.3,"t":"2026-10-12T15:30:00Z","v":129867,"vw":145.364237},{"c":145.0801,"h":145.29,"l":144.93,"n":2158,"o":145.15,"t":"2026-10-12T15:45:00Z","v":110420,"vw":145.14373},{"c":145.085,"h":145.27,"l":145.035,"n":2072,"o":145.1,"t":"2026-10-12T16:00:00Z","v":90531,"vw":145.149835},{"c":145.15,"h":145.2545,"l":145.085,"n":1971,"o":145.085,"t":"2026-10-12T16:15:00Z","v":86302,"vw":145.177849},{"c":145.055,"h":145.28,"l":145.01,"n":2438,"o":145.15,"t":"2026-10-12T16:30:00Z","v":216357,"vw":145.12666},{"c":145.14,"h":145.22,"l":144.99,"n":2271,"o":145.055,"t":"2026-10-12T16:45:00Z","v":130402,"vw":145.124915},{"c":145.225,"h":145.25,"l":145.015,"n":3092,"o":145.145,"t":"2026-10-12T17:00:00Z","v":290587,"vw":145.107786},{"c":145.28,"h":145.35,"l":145.035,"n":2227,"o":145.24,"t":"2026-10-12T17:15:00Z","v":117810,"vw":145.195708},{"c":145.09,"h":145.43,"l":145.011,"n":1990,"o":145.275,"t":"2026-10-12T17:30:00Z","v":96488,"vw":145.164532},{"c":145.14,"h":145.19,"l":145,"n":1938,"o":145.11,"t":"2026-10-12T17:45:00Z","v":76228,"vw":145.119918},{"c":145.43,"h":145.51,"l":145.12,"n":2246,"o":145.14,"t":"2026-10-12T18:00:00Z","v":88282,"vw":145.323575},{"c":145.22,"h":145.45,"l":145.21,"n":2533,"o":145.425,"t":"2026-10-12T18:15:00Z","v":120420,"vw":145.332946},{"c":145.46,"h":145.46,"l":145.23,"n":2695,"o":145.25,"t":"2026-10-12T18:30:00Z","v":128885,"vw":145.343297},{"c":145.58,"h":145.72,"l":145.45,"n":2798,"o":145.46,"t":"2026-10-12T18:45:00Z","v":142477,"vw":145.607803},{"c":145.395,"h":145.66,"l":145.385,"n":2725,"o":145.57,"t":"2026-10-12T19:00:00Z","v":129279,"vw":145.525856},{"c":145.31,"h":145.53,"l":145.27,"n":3568,"o":145.38,"t":"2026-10-12T19:15:00Z","v":163988,"vw":145.398339},{"c":145.59,"h":145.737,"l":145.3,"n":5151,"o":145.32,"t":"2026-10-12T19:30:00Z","v":205710,"vw":145.516482},{"c":145.44,"h":145.73,"l":145.36,"n":13020,"o":145.61,"t":"2026-10-12T19:45:00Z","v":791586,"vw":145.539242},{"c":145.44,"h":145.47,"l":145,"n":115,"o":145.47,"t":"2026-10-12T20:00:00Z","v":1549640,"vw":145.449972},{"c":145.1162,"h":145.1162,"l":145.1162,"n":1,"o":145.1162,"t":"2026-10-12T20:15:00Z","v":100,"vw":145.1162},{"c":145.6608,"h":145.6608,"l":145.6608,"n":2,"o":145.6608,"t":"2026-10-12T20:45:00Z","v":8667,"vw":145.6608},{"c":146.49,"h":146.98,"l":146.49,"n":148,"o":146.98,"t":"2026-10-13T08:00:00Z","v":2563,"vw":146.631142},{"c":147.08,"h":147.12,"l":147.07,"n":17,"o":147.12,"t":"2026-10-13T08:15:00Z","v":1159,"vw":147.097085},{"c":147.24,"h":147.24,"l":147.24,"n":25,"o":147.24,"t":"2026-10-13T08:30:00Z","v":953,"vw":147.24},{"c":146.96,"h":147.78,"l":146.96,"n":3,"o":147.78,"t":"2026-10-13T08:45:00Z","v":484,"vw":147.47157},{"c":147.6,"h":147.6,"l":147.6,"n":2,"o":147.6,"t":"2026-10-13T09:00:00Z","v":110,"vw":147.6},{"c":146.97,"h":146.97,"l":146.78,"n":20,"o":146.78,"t":"2026-10-13T09:30:00Z","v":1646,"vw":146.81956},{"c":146.74,"h":146.77,"l":146.74,"n":11,"o":146.77,"t":"2026-10-13T09:45:00Z","v":646,"vw":146.75083},{"c":146.98,"h":146.98,"l":146.75,"n":40,"o":146.75,"t":"2026-10-13T10:00:00Z","v":1205,"vw":146.81566},{"c":146.99,"h":146.99,"l":146.99,"n":3,"o":146.99,"t":"2026-10-13T10:30:00Z","v":516,"vw":146.99},{"c":145.88,"h":146.66,"l":145,"n":273,"o":146.6197,"t":"2026-10-13T11:00:00Z","v":8194,"vw":146.009305},{"c":146.73,"h":146.73,"l":146.73,"n":1,"o":146.73,"t":"2026-10-13T11:15:00Z","v":100,"vw":146.73},{"c":145.93,"h":145.99,"l":145.93,"n":62,"o":145.99,"t":"2026-10-13T11:30:00Z","v":1255,"vw":145.967143},{"c":145.1266,"h":145.86,"l":145.1266,"n":19,"o":145.86,"t":"2026-10-13T12:00:00Z","v":1332,"vw":145.487876},{"c":145.46,"h":145.46,"l":145.46,"n":12,"o":145.46,"t":"2026-10-13T12:15:00Z","v":750,"vw":145.46},{"c":145.6,"h":145.64,"l":145.6,"n":6,"o":145.64,"t":"2026-10-13T12:45:00Z","v":502,"vw":145.608048},{"c":145.8,"h":145.8,"l":145.8,"n":9,"o":145.8,"t":"2026-10-13T13:00:00Z","v":550,"vw":145.8},{"c":145.69,"h":145.69,"l":145.62,"n":11,"o":145.62,"t":"2026-10-13T13:15:00Z","v":844,"vw":145.680264},{"c":144.66,"h":145.9335,"l":144.28,"n":3786,"o":145.74,"t":"2026-10-13T13:30:00Z","v":443699,"vw":145.238204},{"c":143.96,"h":144.7625,"l":143.725,"n":3517,"o":144.605,"t":"2026-10-13T13:45:00Z","v":224727,"vw":144.2356},{"c":143.86,"h":144.16,"l":143.495,"n":3332,"o":143.802,"t":"2026-10-13T14:00:00Z","v":207156,"vw":143.777802},{"c":144.09,"h":144.24,"l":143.83,"n":2527,"o":143.875,"t":"2026-10-13T14:15:00Z","v":120282,"vw":144.040414},{"c":144.15,"h":144.37,"l":143.94,"n":2948,"o":144.095,"t":"2026-10-13T14:30:00Z","v":151349,"vw":144.145677},{"c":143.76,"h":144.31,"l":143.63,"n":3207,"o":144.145,"t":"2026-10-13T14:45:00Z","v":174333,"vw":143.852757},{"c":143.3417,"h":143.92,"l":143.32,"n":4280,"o":143.78,"t":"2026-10-13T15:00:00Z","v":285370,"vw":143.670591},{"c":143.315,"h":143.66,"l":143.28,"n":3884,"o":143.35,"t":"2026-10-13T15:15:00Z","v":298076,"vw":143.529673},{"c":143.83,"h":143.88,"l":143.08,"n":3822,"o":143.315,"t":"2026-10-13T15:30:00Z","v":239879,"vw":143.3932},{"c":143.43,"h":143.85,"l":143.35,"n":2433,"o":143.8101,"t":"2026-10-13T15:45:00Z","v":142776,"vw":143.549344},{"c":142.94,"h":143.44,"l":142.85,"n":2124,"o":143.41,"t":"2026-10-13T16:00:00Z","v":107613,"vw":143.117379},{"c":142.815,"h":143.0101,"l":142.5701,"n":2154,"o":142.92,"t":"2026-10-13T16:15:00Z","v":126228,"vw":142.836368},{"c":143.09,"h":143.14,"l":142.58,"n":2673,"o":142.78,"t":"2026-10-13T16:30:00Z","v":216896,"vw":142.793958},{"c":143.125,"h":143.21,"l":143.01,"n":2032,"o":143.065,"t":"2026-10-13T16:45:00Z","v":104176,"vw":143.12109},{"c":143.085,"h":143.33,"l":142.94,"n":1972,"o":143.125,"t":"2026-10-13T17:00:00Z","v":79740,"vw":143.102069},{"c":142.99,"h":143.11,"l":142.7801,"n":2111,"o":143.1,"t":"2026-10-13T17:15:00Z","v":138877,"vw":142.978632},{"c":142.83,"h":143.24,"l":142.83,"n":2004,"o":142.99,"t":"2026-10-13T17:30:00Z","v":87552,"vw":143.052602},{"c":142.66,"h":142.865,"l":142.52,"n":2011,"o":142.865,"t":"2026-10-13T17:45:00Z","v":84560,"vw":142.669312},{"c":142.18,"h":142.77,"l":142.1,"n":3480,"o":142.685,"t":"2026-10-13T18:00:00Z","v":280241,"vw":142.513054},{"c":142.19,"h":142.365,"l":142.04,"n":3151,"o":142.2,"t":"2026-10-13T18:15:00Z","v":183923,"vw":142.171165},{"c":142.11,"h":142.345,"l":142.03,"n":2553,"o":142.22,"t":"2026-10-13T18:30:00Z","v":117803,"vw":142.196306},{"c":141.81,"h":142.17,"l":141.7,"n":3040,"o":142.11,"t":"2026-10-13T18:45:00Z","v":131376,"vw":141.904001},{"c":141.845,"h":141.92,"l":141.6,"n":3058,"o":141.79,"t":"2026-10-13T19:00:00Z","v":144941,"vw":141.765736},{"c":141.86,"h":141.96,"l":141.71,"n":3472,"o":141.82,"t":"2026-10-13T19:15:00Z","v":156595,"vw":141.837503},{"c":142.04,"h":142.05,"l":141.74,"n":4853,"o":141.85,"t":"2026-10-13T19:30:00Z","v":217251,"vw":141.909306},{"c":141.99,"h":142.05,"l":141.58,"n":11838,"o":142.03,"t":"2026-10-13T19:45:00Z","v":665914,"vw":141.851222},{"c":141.98,"h":142,"l":141.98,"n":167,"o":142,"t":"2026-10-13T20:00:00Z","v":2982288,"vw":141.980001},{"c":142.1218,"h":142.1218,"l":142.1218,"n":2,"o":142.1218,"t":"2026-10-13T21:00:00Z","v":201,"vw":142.1218},{"c":142.14,"h":142.14,"l":142.13,"n":12,"o":142.13,"t":"2026-10-13T21:45:00Z","v":320,"vw":142.135},{"c":142.1,"h":142.1,"l":142.1,"n":3,"o":142.1,"t":"2026-10-13T22:00:00Z","v":125,"vw":142.1},{"c":142.1,"h":142.1,"l":142.1,"n":1,"o":142.1,"t":"2026-10-13T22:15:00Z","v":100,"vw":142.1},{"c":143.3851,"h":143.3851,"l":143.3851,"n":1,"o":143.3851,"t":"2026-10-13T22:30:00Z","v":100,"vw":143.3851},{"c":142.2,"h":142.2,"l":142.05,"n":5,"o":142.12,"t":"2026-10-13T23:15:00Z","v":1352,"vw":142.111828},{"c":142.8,"h":142.8,"l":142.8,"n":5,"o":142.8,"t":"2026-10-14T11:00:00Z","v":213,"vw":142.8},{"c":142.76,"h":142.76,"l":142.76,"n":19,"o":142.76,"t":"2026-10-14T11:15:00Z","v":235,"vw":142.76},{"c":142.15,"h":142.7012,"l":142.15,"n":54,"o":142.7012,"t":"2026-10-14T11:30:00Z","v":269,"vw":142.404009},{"c":142.5,"h":142.5,"l":142.5,"n":1,"o":142.5,"t":"2026-10-14T11:45:00Z","v":500,"vw":142.5},{"c":142.84,"h":142.84,"l":142.84,"n":6,"o":142.84,"t":"2026-10-14T12:00:00Z","v":131,"vw":142.84},{"c":142.93,"h":142.93,"l":142.93,"n":6,"o":142.93,"t":"2026-10-14T12:15:00Z","v":317,"vw":142.93},{"c":142.8,"h":142.8,"l":142.78,"n":9,"o":142.78,"t":"2026-10-14T12:45:00Z","v":752,"vw":142.795334},{"c":142.84,"h":142.85,"l":142.8,"n":19,"o":142.8,"t":"2026-10-14T13:00:00Z","v":1517,"vw":142.823364},{"c":143.44,"h":143.44,"l":143.39,"n":14,"o":143.39,"t":"2026-10-14T13:15:00Z","v":522,"vw":143.41093},{"c":144.28,"h":144.755,"l":142.66,"n":5300,"o":143.1,"t":"2026-10-14T13:30:00Z","v":434304,"vw":143.616315},{"c":144.805,"h":145.43,"l":144.17,"n":5106,"o":144.27,"t":"2026-10-14T13:45:00Z","v":267590,"vw":144.826454},{"c":144.96,"h":145.44,"l":144.72,"n":5349,"o":144.805,"t":"2026-10-14T14:00:00Z","v":303167,"vw":145.047287},{"c":145.02,"h":145.37,"l":144.6,"n":3344,"o":144.96,"t":"2026-10-14T14:15:00Z","v":201970,"vw":144.975138},{"c":144.73,"h":145.184,"l":144.69,"n":3628,"o":144.94,"t":"2026-10-14T14:30:00Z","v":203135,"vw":144.858697},{"c":144.9,"h":145.04,"l":144.47,"n":3482,"o":144.73,"t":"2026-10-14T14:45:00Z","v":130826,"vw":144.771232},{"c":145.61,"h":145.61,"l":144.89,"n":3546,"o":144.9,"t":"2026-10-14T15:00:00Z","v":184634,"vw":145.292755},{"c":145.895,"h":145.98,"l":145.575,"n":3744,"o":145.58,"t":"2026-10-14T15:15:00Z","v":181585,"vw":145.772421},{"c":146.4296,"h":146.479,"l":145.8548,"n":3914,"o":145.89,"t":"2026-10-14T15:30:00Z","v":195601,"vw":146.155885},{"c":147.015,"h":147.09,"l":146.3601,"n":5259,"o":146.4,"t":"2026-10-14T15:45:00Z","v":319123,"vw":146.758503},{"c":147.24,"h":147.64,"l":146.92,"n":5775,"o":146.99,"t":"2026-10-14T16:00:00Z","v":409594,"vw":147.246569},{"c":147.575,"h":147.7,"l":147.24,"n":5207,"o":147.24,"t":"2026-10-14T16:15:00Z","v":300452,"vw":147.483541},{"c":147.37,"h":147.66,"l":147.15,"n":4761,"o":147.55,"t":"2026-10-14T16:30:00Z","v":400302,"vw":147.42157},{"c":147.265,"h":147.42,"l":147.06,"n":3057,"o":147.375,"t":"2026-10-14T16:45:00Z","v":175128,"vw":147.259227},{"c":147.47,"h":147.5,"l":147.13,"n":3481,"o":147.25,"t":"2026-10-14T17:00:00Z","v":205568,"vw":147.36183},{"c":147.63,"h":147.75,"l":147.34,"n":4177,"o":147.44,"t":"2026-10-14T17:15:00Z","v":284556,"vw":147.542458},{"c":147.895,"h":148.155,"l":147.6,"n":4881,"o":147.63,"t":"2026-10-14T17:30:00Z","v":301571,"vw":147.90871},{"c":147.53,"h":147.92,"l":147.19,"n":3185,"o":147.895,"t":"2026-10-14T17:45:00Z","v":160240,"vw":147.46619},{"c":147.09,"h":147.68,"l":147.0476,"n":4400,"o":147.525,"t":"2026-10-14T18:00:00Z","v":294945,"vw":147.504002},{"c":147.125,"h":147.28,"l":146.99,"n":3722,"o":147.065,"t":"2026-10-14T18:15:00Z","v":183006,"vw":147.123223},{"c":147.4,"h":147.44,"l":147.0675,"n":3665,"o":147.125,"t":"2026-10-14T18:30:00Z","v":183407,"vw":147.241414},{"c":147.44,"h":147.5168,"l":147.11,"n":3581,"o":147.37,"t":"2026-10-14T18:45:00Z","v":210203,"vw":147.297253},{"c":147.61,"h":147.6599,"l":147.3044,"n":3534,"o":147.425,"t":"2026-10-14T19:00:00Z","v":174073,"vw":147.490045},{"c":147.415,"h":147.66,"l":147.26,"n":4230,"o":147.58,"t":"2026-10-14T19:15:00Z","v":225187,"vw":147.400115},{"c":147.21,"h":147.4758,"l":147.1,"n":6007,"o":147.4,"t":"2026-10-14T19:30:00Z","v":319621,"vw":147.304428},{"c":147.37,"h":147.61,"l":146.98,"n":23148,"o":147.215,"t":"2026-10-14T19:45:00Z","v":1783041,"vw":147.33962},{"c":147.5,"h":147.58,"l":147.37,"n":156,"o":147.58,"t":"2026-10-14T20:00:00Z","v":1714019,"vw":147.37032},{"c":147.77,"h":147.7742,"l":146.794,"n":12,"o":146.794,"t":"2026-10-14T20:15:00Z","v":933,"vw":147.500194},{"c":147.59,"h":148,"l":147.5,"n":50,"o":147.5,"t":"2026-10-14T20:30:00Z","v":4447,"vw":147.607101},{"c":147.9331,"h":147.9331,"l":147.57,"n":7,"o":147.57,"t":"2026-10-14T21:00:00Z","v":2117,"vw":147.91581},{"c":147.5,"h":147.72,"l":147.5,"n":4,"o":147.72,"t":"2026-10-14T21:30:00Z","v":1371,"vw":147.669231},{"c":147.54,"h":147.54,"l":147.37,"n":26,"o":147.46,"t":"2026-10-14T21:45:00Z","v":2105,"vw":147.386731},{"c":148.01,"h":148.01,"l":146.88,"n":64,"o":146.88,"t":"2026-10-14T22:00:00Z","v":1552,"vw":147.7582},{"c":147.0846,"h":147.8,"l":147.0846,"n":12,"o":147.1396,"t":"2026-10-14T22:30:00Z","v":1613,"vw":147.280703},{"c":148.2,"h":148.2,"l":147.4395,"n":4,"o":147.4395,"t":"2026-10-14T23:15:00Z","v":254,"vw":147.82141},{"c":148.4675,"h":148.4921,"l":148.4675,"n":10,"o":148.4921,"t":"2026-10-14T23:30:00Z","v":954,"vw":148.489289},{"c":148.5,"h":148.5,"l":148.22,"n":38,"o":148.22,"t":"2026-10-14T23:45:00Z","v":1468,"vw":148.408759},{"c":150.29,"h":151.37,"l":148.7,"n":1104,"o":148.8857,"t":"2026-10-15T08:00:00Z","v":17586,"vw":149.466015},{"c":150.35,"h":150.79,"l":150.35,"n":8,"o":150.67,"t":"2026-10-15T08:15:00Z","v":1874,"vw":150.696814},{"c":150.45,"h":150.64,"l":150.45,"n":34,"o":150.53,"t":"2026-10-15T08:30:00Z","v":2274,"vw":150.560959},{"c":150.44,"h":150.44,"l":150.34,"n":8,"o":150.34,"t":"2026-10-15T08:45:00Z","v":643,"vw":150.371624},{"c":150.5,"h":150.5,"l":150.34,"n":11,"o":150.34,"t":"2026-10-15T09:00:00Z","v":670,"vw":150.397866},{"c":150.3,"h":150.3,"l":150.3,"n":5,"o":150.3,"t":"2026-10-15T09:30:00Z","v":216,"vw":150.3},{"c":149.99,"h":150.04,"l":149.99,"n":27,"o":150,"t":"2026-10-15T09:45:00Z","v":1293,"vw":150.001667},{"c":150.4,"h":150.4,"l":150,"n":97,"o":150,"t":"2026-10-15T11:00:00Z","v":3546,"vw":150.170648},{"c":150,"h":150.349,"l":149.7,"n":91,"o":150.2,"t":"2026-10-15T11:15:00Z","v":6310,"vw":149.983014},{"c":149.98,"h":150.07,"l":149.97,"n":51,"o":150.07,"t":"2026-10-15T11:30:00Z","v":1330,"vw":149.983246},{"c":149.06,"h":149.9,"l":149,"n":193,"o":149.9,"t":"2026-10-15T11:45:00Z","v":7759,"vw":149.363012},{"c":149.3,"h":149.3,"l":149.1104,"n":32,"o":149.23,"t":"2026-10-15T12:00:00Z","v":1338,"vw":149.256702},{"c":148.9,"h":148.9,"l":148.9,"n":4,"o":148.9,"t":"2026-10-15T12:15:00Z","v":745,"vw":148.9},{"c":149.27,"h":149.29,"l":148.49,"n":17,"o":148.49,"t":"2026-10-15T12:30:00Z","v":4371,"vw":149.018602},{"c":149.69,"h":150,"l":149.18,"n":82,"o":149.3,"t":"2026-10-15T12:45:00Z","v":3875,"vw":149.580671},{"c":149.5,"h":149.62,"l":149.5,"n":147,"o":149.62,"t":"2026-10-15T13:00:00Z","v":1189,"vw":149.581538},{"c":149.93,"h":149.99,"l":149.1,"n":69,"o":149.83,"t":"2026-10-15T13:15:00Z","v":5383,"vw":149.866001},{"c":150.08,"h":152.34,"l":149.37,"n":19529,"o":149.7,"t":"2026-10-15T13:30:00Z","v":952193,"vw":150.634644},{"c":151.19,"h":151.6,"l":149.99,"n":7901,"o":150.095,"t":"2026-10-15T13:45:00Z","v":377819,"vw":150.84916},{"c":150.46,"h":151.3,"l":150.12,"n":7831,"o":151.22,"t":"2026-10-15T14:00:00Z","v":365288,"vw":150.768761},{"c":150.195,"h":150.7484,"l":149.98,"n":4786,"o":150.47,"t":"2026-10-15T14:15:00Z","v":190026,"vw":150.325695},{"c":150.05,"h":150.38,"l":149.8,"n":5594,"o":150.18,"t":"2026-10-15T14:30:00Z","v":175623,"vw":150.094209},{"c":150.21,"h":150.8099,"l":149.94,"n":6954,"o":150.05,"t":"2026-10-15T14:45:00Z","v":315285,"vw":150.372419},{"c":150.68,"h":150.86,"l":150.1,"n":5918,"o":150.18,"t":"2026-10-15T15:00:00Z","v":237289,"vw":150.476506},{"c":151,"h":151.0693,"l":150.52,"n":5981,"o":150.67,"t":"2026-10-15T15:15:00Z","v":281601,"vw":150.743961},{"c":150.775,"h":151.01,"l":150.695,"n":4807,"o":150.96,"t":"2026-10-15T15:30:00Z","v":240853,"vw":150.927239},{"c":150.12,"h":150.885,"l":150.11,"n":4395,"o":150.78,"t":"2026-10-15T15:45:00Z","v":127763,"vw":150.449739},{"c":149.76,"h":150.14,"l":149.6406,"n":5160,"o":150.14,"t":"2026-10-15T16:00:00Z","v":320680,"vw":149.899031},{"c":149.52,"h":149.84,"l":149.43,"n":6114,"o":149.78,"t":"2026-10-15T16:15:00Z","v":347129,"vw":149.619439},{"c":149.6,"h":149.79,"l":149.27,"n":5644,"o":149.52,"t":"2026-10-15T16:30:00Z","v":187231,"vw":149.558637},{"c":149.21,"h":149.63,"l":149.105,"n":3555,"o":149.5925,"t":"2026-10-15T16:45:00Z","v":149798,"vw":149.309277},{"c":147.875,"h":147.93,"l":147.78,"n":1145,"o":147.8401,"t":"2026-10-15T18:00:00Z","v":41956,"vw":147.8538},{"c":147.165,"h":147.94,"l":147.11,"n":6077,"o":147.875,"t":"2026-10-15T18:15:00Z","v":282970,"vw":147.491026},{"c":147.115,"h":147.45,"l":147.115,"n":5329,"o":147.18,"t":"2026-10-15T18:30:00Z","v":204946,"vw":147.298704},{"c":146.993,"h":147.26,"l":146.96,"n":5956,"o":147.115,"t":"2026-10-15T18:45:00Z","v":213141,"vw":147.123565},{"c":146.98,"h":147.05,"l":146.73,"n":7556,"o":147,"t":"2026-10-15T19:00:00Z","v":369523,"vw":146.844043},{"c":146.84,"h":147.13,"l":146.77,"n":7640,"o":146.975,"t":"2026-10-15T19:15:00Z","v":313824,"vw":146.976156},{"c":146.87,"h":147.13,"l":146.69,"n":10972,"o":146.84,"t":"2026-10-15T19:30:00Z","v":539638,"vw":146.862965},{"c":145.31,"h":146.98,"l":144.91,"n":35341,"o":146.87,"t":"2026-10-15T19:45:00Z","v":2182722,"vw":145.768746},{"c":145.33,"h":146.53,"l":145.19,"n":285,"o":145.29,"t":"2026-10-15T20:00:00Z","v":2917505,"vw":145.191608},{"c":144.1782,"h":145.35,"l":144.1782,"n":48,"o":145.34,"t":"2026-10-15T20:15:00Z","v":4935,"vw":145.13518},{"c":144.9,"h":145.1,"l":144.1849,"n":67,"o":145.1,"t":"2026-10-15T20:30:00Z","v":839,"vw":144.716388},{"c":145.11,"h":145.21,"l":144.8949,"n":198,"o":144.95,"t":"2026-10-15T20:45:00Z","v":6973,"vw":145.160044},{"c":147.68,"h":147.68,"l":145.13,"n":17,"o":145.2142,"t":"2026-10-15T21:00:00Z","v":6335,"vw":146.568433}],"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":1.065,"strike":189.9321049928734,"iv":3.4233576080411487,"gamma":0.007712544483779349,"theta":-2.255605217544784,"vega":0.013119965692191865,"rho":0.0003568900518901964,"breakevenPct":29.33173415010387},{"delta":0.15,"premium":0.4261752111762668,"strike":154.8678714074403,"iv":0.8039798229134514,"gamma":0.08071682374694503,"theta":-0.7103841312150636,"vega":0.01787406503309809,"rho":0.0005454444781488604,"breakevenPct":5.155773712497675},{"delta":0.2,"premium":0.24632825719120138,"strike":149.62098138747885,"iv":0.284031641285956,"gamma":0.1254372250423012,"theta":-0.3029842639593909,"vega":0.021166835871404402,"rho":0.0007352567288169676,"breakevenPct":1.4811143314396291},{"delta":0.25,"premium":0.3203553299492386,"strike":149.1979695431472,"iv":0.27815177664974616,"gamma":0.14646091370558376,"theta":-0.3408015228426396,"vega":0.02425482233502538,"rho":0.0009263459597671061,"breakevenPct":1.2448028663979096},{"delta":0.3,"premium":0.34858004827031375,"strike":148.78600160901047,"iv":0.24843620273531775,"gamma":0.19432751407884152,"theta":-0.3307872083668544,"vega":0.02657739340305712,"rho":0.0011181756498121333,"breakevenPct":0.9849550767069034},{"delta":0.35,"premium":0.33651246983105393,"strike":148.38374899436846,"iv":0.1977523732904264,"gamma":0.26580780370072404,"theta":-0.27869549477071603,"vega":0.0282266291230893,"rho":0.0013106567211661976,"breakevenPct":0.7044023999184044}],"put":[{"delta":0.1,"premium":0.21902565327978377,"strike":142.02875466628416,"iv":0.6040298574725339,"gamma":0.03843272309220091,"theta":-0.4170231419806124,"vega":0.013243172454391494,"rho":-0.0003928352114586439,"breakevenPct":3.974993896936365},{"delta":0.15,"premium":0.36853128313891825,"strike":143.03075291622483,"iv":0.6007258748674443,"gamma":0.05001834570519618,"theta":-0.5387839872746554,"vega":0.01799374337221633,"rho":-0.000568160054955456,"breakevenPct":3.3977372473687026},{"delta":0.2,"premium":0.6018292682926829,"strike":143.5609756097561,"iv":0.6597926829268292,"gamma":0.05378292682926829,"theta":-0.7091975609756098,"vega":0.021334146341463415,"rho":-0.0007683968433819337,"breakevenPct":3.1966777211109023},{"delta":0.25,"premium":0.8246551724137932,"strike":144.1647509578544,"iv":0.7022911877394636,"gamma":0.058481609195402295,"theta":-0.8562639846743294,"vega":0.024511877394636016,"rho":-0.0009686682290208798,"breakevenPct":2.9387217054166994},{"delta":0.3,"premium":1.006731843575419,"strike":145.08938547486034,"iv":0.6702290502793296,"gamma":0.06700055865921788,"theta":-0.8943391061452513,"vega":0.026823463687150835,"rho":-0.0011694544505751502,"breakevenPct":2.4359062626727295},{"delta":0.35,"premium":1.2546368715083798,"strike":145.7877094972067,"iv":0.6735810055865922,"gamma":0.07091117318435754,"theta":-0.9555821229050279,"vega":0.02856927374301676,"rho":-0.001372613374208201,"breakevenPct":2.1309096521544504},{"delta":0.4,"premium":1.6617343173431736,"strike":146.4280442804428,"iv":0.7249380073800737,"gamma":0.06888966789667897,"theta":-1.0722221402214023,"vega":0.029742066420664206,"rho":-0.0015800597148416722,"breakevenPct":1.9729753770993896},{"delta":0.45,"premium":2.1415506329113922,"strike":147.05537974683546,"iv":0.7951572784810127,"gamma":0.0644006329113924,"theta":-1.2082893987341772,"vega":0.030611075949367086,"rho":-0.0017895013273512214,"breakevenPct":1.873084294471794},{"delta":0.5,"premium":2.663702531645569,"strike":147.84651898734177,"iv":0.8374041139240507,"gamma":0.06155253164556962,"theta":-1.2809950949367088,"vega":0.030769303797468357,"rho":-0.0020005718611577593,"breakevenPct":1.6909422699781902},{"delta":0.55,"premium":3.2027413793103454,"strike":148.69482758620688,"iv":0.8622063793103449,"gamma":0.05926293103448276,"theta":-1.3068425862068966,"vega":0.030522068965517242,"rho":-0.0022117842908917175,"breakevenPct":1.48152342436583},{"delta":0.6,"premium":4.546435185185185,"strike":149.9969135802469,"iv":1.0516361111111112,"gamma":0.04753395061728395,"theta":-1.5603311728395062,"vega":0.029901543209876542,"rho":-0.002443416787099661,"breakevenPct":1.5096977281543134},{"delta":0.65,"premium":6.008968462549278,"strike":151.63929040735874,"iv":1.1811793692509855,"gamma":0.04074612352168199,"theta":-1.6675227332457294,"vega":0.028522996057818658,"rho":-0.0026779415586995294,"breakevenPct":1.3879185097444156},{"delta":0.7,"premium":7.962499999999998,"strike":153.75,"iv":1.3535999999999997,"gamma":0.03345000000000001,"theta":-1.79785,"vega":0.0268,"rho":-0.002925036392901651,"breakevenPct":1.2814869989165847},{"delta":0.75,"premium":11.939979660682235,"strike":157.72016482631398,"iv":1.7447824490483634,"gamma":0.023639921995977108,"theta":-2.1340309448823302,"vega":0.02450756234287847,"rho":-0.003222429198921653,"breakevenPct":1.2864401641171828},{"delta":0.8,"premium":20.741609447084386,"strike":166.40426800655962,"iv":2.5707057044853103,"gamma":0.014479399227329711,"theta":-2.8318768825931455,"vega":0.021126562077104706,"rho":-0.0036260478005756026,"breakevenPct":1.3660221021971695},{"delta":0.85,"premium":35.19302482893351,"strike":180.98359886853478,"iv":3.5262602362342066,"gamma":0.008799183919466538,"theta":-3.2343436348087513,"vega":0.017594619183540803,"rho":-0.004195565058143529,"breakevenPct":1.2794054444736833}]},"raw":{"call":[{"delta":0.1,"premium":1.065,"strike":189.9321049928734,"iv":3.4233576080411487,"gamma":0.007712544483779349,"theta":-2.255605217544784,"vega":0.013119965692191865,"rho":0.0003568900518901964,"breakevenPct":29.33173415010387},{"delta":0.15,"premium":0.4261752111762668,"strike":154.8678714074403,"iv":0.8039798229134514,"gamma":0.08071682374694503,"theta":-0.7103841312150636,"vega":0.01787406503309809,"rho":0.0005454444781488604,"breakevenPct":5.155773712497675},{"delta":0.2,"premium":0.24632825719120138,"strike":149.62098138747885,"iv":0.284031641285956,"gamma":0.1254372250423012,"theta":-0.3029842639593909,"vega":0.021166835871404402,"rho":0.0007352567288169676,"breakevenPct":1.4811143314396291},{"delta":0.25,"premium":0.3203553299492386,"strike":149.1979695431472,"iv":0.27815177664974616,"gamma":0.14646091370558376,"theta":-0.3408015228426396,"vega":0.02425482233502538,"rho":0.0009263459597671061,"breakevenPct":1.2448028663979096},{"delta":0.3,"premium":0.34858004827031375,"strike":148.78600160901047,"iv":0.24843620273531775,"gamma":0.19432751407884152,"theta":-0.3307872083668544,"vega":0.02657739340305712,"rho":0.0011181756498121333,"breakevenPct":0.9849550767069034},{"delta":0.35,"premium":0.33651246983105393,"strike":148.38374899436846,"iv":0.1977523732904264,"gamma":0.26580780370072404,"theta":-0.27869549477071603,"vega":0.0282266291230893,"rho":0.0013106567211661976,"breakevenPct":0.7044023999184044}],"put":[{"delta":0.1,"premium":0.21902565327978377,"strike":142.02875466628416,"iv":0.6040298574725339,"gamma":0.03843272309220091,"theta":-0.4170231419806124,"vega":0.013243172454391494,"rho":-0.0003928352114586439,"breakevenPct":3.974993896936365},{"delta":0.15,"premium":0.36853128313891825,"strike":143.03075291622483,"iv":0.6007258748674443,"gamma":0.05001834570519618,"theta":-0.5387839872746554,"vega":0.01799374337221633,"rho":-0.000568160054955456,"breakevenPct":3.3977372473687026},{"delta":0.2,"premium":0.6018292682926829,"strike":143.5609756097561,"iv":0.6597926829268292,"gamma":0.05378292682926829,"theta":-0.7091975609756098,"vega":0.021334146341463415,"rho":-0.0007683968433819337,"breakevenPct":3.1966777211109023},{"delta":0.25,"premium":0.8246551724137932,"strike":144.1647509578544,"iv":0.7022911877394636,"gamma":0.058481609195402295,"theta":-0.8562639846743294,"vega":0.024511877394636016,"rho":-0.0009686682290208798,"breakevenPct":2.9387217054166994},{"delta":0.3,"premium":1.006731843575419,"strike":145.08938547486034,"iv":0.6702290502793296,"gamma":0.06700055865921788,"theta":-0.8943391061452513,"vega":0.026823463687150835,"rho":-0.0011694544505751502,"breakevenPct":2.4359062626727295},{"delta":0.35,"premium":1.2546368715083798,"strike":145.7877094972067,"iv":0.6735810055865922,"gamma":0.07091117318435754,"theta":-0.9555821229050279,"vega":0.02856927374301676,"rho":-0.001372613374208201,"breakevenPct":2.1309096521544504},{"delta":0.4,"premium":1.6617343173431736,"strike":146.4280442804428,"iv":0.7249380073800737,"gamma":0.06888966789667897,"theta":-1.0722221402214023,"vega":0.029742066420664206,"rho":-0.0015800597148416722,"breakevenPct":1.9729753770993896},{"delta":0.45,"premium":2.1415506329113922,"strike":147.05537974683546,"iv":0.7951572784810127,"gamma":0.0644006329113924,"theta":-1.2082893987341772,"vega":0.030611075949367086,"rho":-0.0017895013273512214,"breakevenPct":1.873084294471794},{"delta":0.5,"premium":2.663702531645569,"strike":147.84651898734177,"iv":0.8374041139240507,"gamma":0.06155253164556962,"theta":-1.2809950949367088,"vega":0.030769303797468357,"rho":-0.0020005718611577593,"breakevenPct":1.6909422699781902},{"delta":0.55,"premium":3.2027413793103454,"strike":148.69482758620688,"iv":0.8622063793103449,"gamma":0.05926293103448276,"theta":-1.3068425862068966,"vega":0.030522068965517242,"rho":-0.0022117842908917175,"breakevenPct":1.48152342436583},{"delta":0.6,"premium":4.546435185185185,"strike":149.9969135802469,"iv":1.0516361111111112,"gamma":0.04753395061728395,"theta":-1.5603311728395062,"vega":0.029901543209876542,"rho":-0.002443416787099661,"breakevenPct":1.5096977281543134},{"delta":0.65,"premium":6.008968462549278,"strike":151.63929040735874,"iv":1.1811793692509855,"gamma":0.04074612352168199,"theta":-1.6675227332457294,"vega":0.028522996057818658,"rho":-0.0026779415586995294,"breakevenPct":1.3879185097444156},{"delta":0.7,"premium":7.962499999999998,"strike":153.75,"iv":1.3535999999999997,"gamma":0.03345000000000001,"theta":-1.79785,"vega":0.0268,"rho":-0.002925036392901651,"breakevenPct":1.2814869989165847},{"delta":0.75,"premium":11.939979660682235,"strike":157.72016482631398,"iv":1.7447824490483634,"gamma":0.023639921995977108,"theta":-2.1340309448823302,"vega":0.02450756234287847,"rho":-0.003222429198921653,"breakevenPct":1.2864401641171828},{"delta":0.8,"premium":20.741609447084386,"strike":166.40426800655962,"iv":2.5707057044853103,"gamma":0.014479399227329711,"theta":-2.8318768825931455,"vega":0.021126562077104706,"rho":-0.0036260478005756026,"breakevenPct":1.3660221021971695},{"delta":0.85,"premium":35.19302482893351,"strike":180.98359886853478,"iv":3.5262602362342066,"gamma":0.008799183919466538,"theta":-3.2343436348087513,"vega":0.017594619183540803,"rho":-0.004195565058143529,"breakevenPct":1.2794054444736833}]}},"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"}}