{"symbol":"NOW","url":"https://intraalpha.com/companies/NOW","capturedAt":"2026-10-15T20:33:00.212Z","state":"ready","quote":{"symbol":"NOW","last_price":148,"prev_close":139.98,"regular_close":148.57,"change":8.02,"change_pct":5.7294,"regular_change":8.59,"regular_change_pct":6.1366,"extended_change":-0.57,"extended_change_pct":-0.3837,"bid":147.8,"ask":148.25,"bid_size":900,"ask_size":200,"volume":16109593,"vwap":146.594406,"open":139.65,"high":149.34,"low":139.58,"close":148.57,"trade_count":203385,"last_trade_at":"2026-10-15T20:31:23.9667611Z","last_quote_at":"2026-10-15T20:31:50.780408725Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:56.496123931-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"NOW","fetched_at":"2026-10-15T20:32:59.377668+00:00","name":"ServiceNow Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"ServiceNow is an American software company based in Santa Clara, California that develops a cloud computing platform to help companies manage digital workflows for enterprise operations.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":144720003000,"ebitda":2897000000,"pe_ratio":87.49,"peg_ratio":1.014,"book_value":12.11,"dividend_per_share":null,"dividend_yield":null,"eps":1.6,"revenue_ttm":14732000000,"gross_profit_ttm":11015000000,"profit_margin":0.113,"operating_margin_ttm":0.0406,"return_on_assets_ttm":0.0425,"return_on_equity_ttm":0.142,"quarterly_earnings_growth":-0.219,"quarterly_revenue_growth":0.24,"analyst_target_price":150.28,"analyst_number":10,"beta":0.99,"fifty_two_week_high":192.97,"fifty_two_week_low":81.24,"fifty_day_ma":133.73,"two_hundred_day_ma":115.13,"shares_outstanding":1033862000,"forward_pe":27.78,"price_to_sales":9.82,"price_to_book":11.63,"ev_to_revenue":10.14,"ev_to_ebitda":42.67},"bars":[{"c":138.77,"h":138.77,"l":137.43,"n":437,"o":137.89,"t":"2026-10-08T08:00:00Z","v":8960,"vw":137.816656},{"c":138.43,"h":138.77,"l":138.43,"n":34,"o":138.56,"t":"2026-10-08T08:05:00Z","v":1369,"vw":138.548206},{"c":138.46,"h":138.57,"l":138.46,"n":14,"o":138.57,"t":"2026-10-08T08:10:00Z","v":443,"vw":138.527692},{"c":138.55,"h":138.55,"l":138.55,"n":4,"o":138.55,"t":"2026-10-08T08:20:00Z","v":222,"vw":138.55},{"c":139,"h":139,"l":138.93,"n":239,"o":138.95,"t":"2026-10-08T09:00:00Z","v":3107,"vw":138.973401},{"c":139.01,"h":139.5,"l":139.01,"n":20,"o":139.1,"t":"2026-10-08T09:05:00Z","v":819,"vw":139.338988},{"c":139.35,"h":139.35,"l":138.84,"n":6,"o":139,"t":"2026-10-08T09:10:00Z","v":1657,"vw":139.057506},{"c":139,"h":139.35,"l":139,"n":2,"o":139.35,"t":"2026-10-08T09:15:00Z","v":500,"vw":139.14},{"c":138.9,"h":138.9,"l":138.9,"n":2,"o":138.9,"t":"2026-10-08T09:20:00Z","v":141,"vw":138.9},{"c":138.5,"h":138.5,"l":138.5,"n":39,"o":138.5,"t":"2026-10-08T09:35:00Z","v":510,"vw":138.5},{"c":139,"h":139,"l":139,"n":1,"o":139,"t":"2026-10-08T09:40:00Z","v":5000,"vw":139},{"c":139.13,"h":139.13,"l":138.99,"n":28,"o":138.99,"t":"2026-10-08T09:50:00Z","v":1092,"vw":139.083545},{"c":139,"h":139,"l":139,"n":5,"o":139,"t":"2026-10-08T09:55:00Z","v":115,"vw":139},{"c":139,"h":139,"l":139,"n":1,"o":139,"t":"2026-10-08T10:00:00Z","v":1000,"vw":139},{"c":139,"h":139.3,"l":138.9,"n":94,"o":138.9,"t":"2026-10-08T10:30:00Z","v":5847,"vw":139.039551},{"c":138.936,"h":139.19,"l":138.936,"n":41,"o":139.18,"t":"2026-10-08T10:35:00Z","v":1186,"vw":139.089587},{"c":138.8,"h":139.2565,"l":138.8,"n":6,"o":139.2565,"t":"2026-10-08T10:40:00Z","v":397,"vw":138.94187},{"c":138.82,"h":138.95,"l":138.82,"n":13,"o":138.94,"t":"2026-10-08T10:45:00Z","v":698,"vw":138.903333},{"c":138.82,"h":138.82,"l":138.82,"n":1,"o":138.82,"t":"2026-10-08T10:50:00Z","v":128,"vw":138.82},{"c":139.3,"h":139.3,"l":138.9,"n":70,"o":138.99,"t":"2026-10-08T11:00:00Z","v":4726,"vw":139.087705},{"c":139.0117,"h":139.3375,"l":139.0086,"n":9,"o":139.3375,"t":"2026-10-08T11:05:00Z","v":10213,"vw":139.269581},{"c":139.262,"h":139.262,"l":139.017,"n":6,"o":139.017,"t":"2026-10-08T11:10:00Z","v":1443,"vw":139.192},{"c":139.1,"h":139.16,"l":139.1,"n":18,"o":139.16,"t":"2026-10-08T11:15:00Z","v":1602,"vw":139.121667},{"c":139.23,"h":139.31,"l":139.01,"n":28,"o":139.01,"t":"2026-10-08T11:20:00Z","v":7375,"vw":139.027319},{"c":139,"h":139.2306,"l":139,"n":85,"o":139.1,"t":"2026-10-08T11:25:00Z","v":12946,"vw":139.034668},{"c":139.02,"h":139.25,"l":139.02,"n":25,"o":139.25,"t":"2026-10-08T11:30:00Z","v":698,"vw":139.135},{"c":139.21,"h":139.5,"l":139.19,"n":80,"o":139.19,"t":"2026-10-08T11:40:00Z","v":3222,"vw":139.33},{"c":139.14,"h":139.26,"l":139.14,"n":9,"o":139.26,"t":"2026-10-08T11:45:00Z","v":676,"vw":139.233913},{"c":139.44,"h":139.44,"l":139.44,"n":5,"o":139.44,"t":"2026-10-08T11:50:00Z","v":130,"vw":139.44},{"c":139.38,"h":139.38,"l":139.37,"n":12,"o":139.37,"t":"2026-10-08T11:55:00Z","v":892,"vw":139.376667},{"c":139.54,"h":139.54,"l":139.2085,"n":51,"o":139.2344,"t":"2026-10-08T12:00:00Z","v":4651,"vw":139.310435},{"c":139.6,"h":139.9035,"l":139.5004,"n":67,"o":139.7,"t":"2026-10-08T12:05:00Z","v":14501,"vw":139.694365},{"c":139.2,"h":139.65,"l":139.2,"n":38,"o":139.6268,"t":"2026-10-08T12:10:00Z","v":6945,"vw":139.457407},{"c":139,"h":139.29,"l":139,"n":64,"o":139.21,"t":"2026-10-08T12:15:00Z","v":4581,"vw":139.171006},{"c":137.85,"h":139,"l":137.85,"n":171,"o":138.9,"t":"2026-10-08T12:20:00Z","v":11736,"vw":138.414389},{"c":138.04,"h":138.04,"l":136.6,"n":426,"o":137.8,"t":"2026-10-08T12:25:00Z","v":30067,"vw":137.247846},{"c":138,"h":138.1,"l":137.68,"n":68,"o":137.68,"t":"2026-10-08T12:30:00Z","v":4085,"vw":138.001088},{"c":138.27,"h":138.43,"l":137.93,"n":28,"o":138,"t":"2026-10-08T12:35:00Z","v":5315,"vw":138.049845},{"c":138.12,"h":138.6,"l":138,"n":52,"o":138.38,"t":"2026-10-08T12:40:00Z","v":4196,"vw":138.365334},{"c":138.32,"h":138.32,"l":137.86,"n":10,"o":138.009,"t":"2026-10-08T12:45:00Z","v":487,"vw":138.041},{"c":138.4917,"h":138.6,"l":138.25,"n":55,"o":138.28,"t":"2026-10-08T12:50:00Z","v":2267,"vw":138.390379},{"c":138.29,"h":138.29,"l":138.29,"n":3,"o":138.29,"t":"2026-10-08T12:55:00Z","v":222,"vw":138.29},{"c":138.32,"h":138.32,"l":138.32,"n":10,"o":138.32,"t":"2026-10-08T13:00:00Z","v":689,"vw":138.32},{"c":138.56,"h":138.56,"l":138.39,"n":35,"o":138.4,"t":"2026-10-08T13:05:00Z","v":3243,"vw":138.442408},{"c":138.7,"h":138.8328,"l":138.7,"n":32,"o":138.8,"t":"2026-10-08T13:10:00Z","v":1063,"vw":138.7582},{"c":138.7,"h":138.86,"l":138.52,"n":42,"o":138.86,"t":"2026-10-08T13:15:00Z","v":262722,"vw":138.629808},{"c":138.5,"h":138.85,"l":138.31,"n":32,"o":138.31,"t":"2026-10-08T13:20:00Z","v":2231,"vw":138.500245},{"c":139.2,"h":139.2,"l":138.29,"n":53,"o":138.75,"t":"2026-10-08T13:25:00Z","v":2719,"vw":138.853373},{"c":142.35,"h":142.35,"l":139.04,"n":6740,"o":139.25,"t":"2026-10-08T13:30:00Z","v":604199,"vw":140.508094},{"c":140.37,"h":142.51,"l":139.98,"n":6685,"o":142.35,"t":"2026-10-08T13:35:00Z","v":478904,"vw":141.607586},{"c":140.098,"h":140.72,"l":139.61,"n":2338,"o":140.3674,"t":"2026-10-08T13:40:00Z","v":155219,"vw":140.191371},{"c":138.98,"h":140.12,"l":138.5,"n":2968,"o":140.1125,"t":"2026-10-08T13:45:00Z","v":215268,"vw":139.019063},{"c":139.295,"h":139.4599,"l":138.52,"n":2069,"o":139.08,"t":"2026-10-08T13:50:00Z","v":135558,"vw":138.899652},{"c":139.62,"h":140.12,"l":139.08,"n":2173,"o":139.35,"t":"2026-10-08T13:55:00Z","v":158818,"vw":139.690069},{"c":138.76,"h":139.715,"l":138.38,"n":1892,"o":139.62,"t":"2026-10-08T14:00:00Z","v":128549,"vw":138.784185},{"c":138.75,"h":138.88,"l":138.34,"n":1755,"o":138.64,"t":"2026-10-08T14:05:00Z","v":101262,"vw":138.624984},{"c":138.8307,"h":139.3389,"l":138.68,"n":1413,"o":138.77,"t":"2026-10-08T14:10:00Z","v":89059,"vw":138.969939},{"c":138.87,"h":139.07,"l":138.71,"n":1170,"o":138.855,"t":"2026-10-08T14:15:00Z","v":64118,"vw":138.858636},{"c":138.15,"h":138.9581,"l":138.11,"n":1555,"o":138.7901,"t":"2026-10-08T14:20:00Z","v":108307,"vw":138.389524},{"c":138.29,"h":138.29,"l":137.92,"n":1302,"o":138.16,"t":"2026-10-08T14:25:00Z","v":80963,"vw":138.101436},{"c":137.92,"h":138.29,"l":137.82,"n":1592,"o":138.21,"t":"2026-10-08T14:30:00Z","v":115466,"vw":138.008993},{"c":138.04,"h":138.16,"l":137.855,"n":1017,"o":137.8808,"t":"2026-10-08T14:35:00Z","v":75505,"vw":138.013508},{"c":138.01,"h":138.21,"l":137.84,"n":1317,"o":138.095,"t":"2026-10-08T14:40:00Z","v":78775,"vw":137.975899},{"c":138.28,"h":138.39,"l":137.97,"n":1303,"o":137.99,"t":"2026-10-08T14:45:00Z","v":81542,"vw":138.209815},{"c":137.47,"h":138.255,"l":137.37,"n":2671,"o":138.22,"t":"2026-10-08T14:50:00Z","v":146717,"vw":137.697245},{"c":137.26,"h":137.57,"l":137.11,"n":3183,"o":137.47,"t":"2026-10-08T14:55:00Z","v":218018,"vw":137.369709},{"c":137.065,"h":137.36,"l":136.91,"n":1962,"o":137.25,"t":"2026-10-08T15:00:00Z","v":111964,"vw":137.147679},{"c":137.17,"h":137.39,"l":137.06,"n":1304,"o":137.07,"t":"2026-10-08T15:05:00Z","v":82706,"vw":137.235913},{"c":136.625,"h":137.18,"l":136.22,"n":2844,"o":137.17,"t":"2026-10-08T15:10:00Z","v":192917,"vw":136.717278},{"c":136.1099,"h":136.73,"l":136.085,"n":1475,"o":136.62,"t":"2026-10-08T15:15:00Z","v":78654,"vw":136.364426},{"c":135.835,"h":136.2399,"l":135.58,"n":2699,"o":136.16,"t":"2026-10-08T15:20:00Z","v":154648,"vw":135.93912},{"c":136,"h":136.0324,"l":135.66,"n":1613,"o":135.81,"t":"2026-10-08T15:25:00Z","v":100195,"vw":135.81237},{"c":135.79,"h":136.0304,"l":135.77,"n":1155,"o":135.93,"t":"2026-10-08T15:30:00Z","v":69498,"vw":135.927744},{"c":135.99,"h":136.2009,"l":135.6442,"n":1654,"o":135.86,"t":"2026-10-08T15:35:00Z","v":98624,"vw":135.946899},{"c":136.39,"h":136.4,"l":135.88,"n":1053,"o":135.99,"t":"2026-10-08T15:40:00Z","v":63826,"vw":136.145836},{"c":136.68,"h":136.7134,"l":136.34,"n":1441,"o":136.38,"t":"2026-10-08T15:45:00Z","v":91251,"vw":136.50221},{"c":136.61,"h":136.74,"l":136.61,"n":905,"o":136.68,"t":"2026-10-08T15:50:00Z","v":42308,"vw":136.684168},{"c":136.48,"h":136.64,"l":136.48,"n":952,"o":136.605,"t":"2026-10-08T15:55:00Z","v":49787,"vw":136.564025},{"c":136.44,"h":136.5098,"l":136.35,"n":758,"o":136.45,"t":"2026-10-08T16:00:00Z","v":30936,"vw":136.423116},{"c":136.185,"h":136.46,"l":136.13,"n":1059,"o":136.42,"t":"2026-10-08T16:05:00Z","v":45990,"vw":136.332427},{"c":136.42,"h":136.46,"l":136.1507,"n":1008,"o":136.185,"t":"2026-10-08T16:10:00Z","v":48182,"vw":136.31526},{"c":136.63,"h":137.045,"l":136.325,"n":3509,"o":136.41,"t":"2026-10-08T16:15:00Z","v":116622,"vw":136.674685},{"c":136.6,"h":136.635,"l":136.4,"n":750,"o":136.635,"t":"2026-10-08T16:20:00Z","v":27520,"vw":136.562198},{"c":136.81,"h":136.89,"l":136.58,"n":867,"o":136.625,"t":"2026-10-08T16:25:00Z","v":31263,"vw":136.773758},{"c":137.1,"h":137.24,"l":136.73,"n":905,"o":136.7301,"t":"2026-10-08T16:30:00Z","v":42981,"vw":136.982346},{"c":136.82,"h":137.06,"l":136.66,"n":1018,"o":137.04,"t":"2026-10-08T16:35:00Z","v":46705,"vw":136.85799},{"c":136.76,"h":136.96,"l":136.7,"n":1025,"o":136.78,"t":"2026-10-08T16:40:00Z","v":44574,"vw":136.846394},{"c":136.25,"h":136.87,"l":136.25,"n":1303,"o":136.74,"t":"2026-10-08T16:45:00Z","v":66694,"vw":136.620395},{"c":137.34,"h":137.34,"l":136.11,"n":3264,"o":136.19,"t":"2026-10-08T16:50:00Z","v":170913,"vw":136.644286},{"c":137.25,"h":137.5585,"l":136.72,"n":2330,"o":137.34,"t":"2026-10-08T16:55:00Z","v":139698,"vw":137.15319},{"c":137.88,"h":138.12,"l":137.1101,"n":2415,"o":137.12,"t":"2026-10-08T17:00:00Z","v":175059,"vw":137.774917},{"c":137.2675,"h":138.01,"l":137.085,"n":1648,"o":137.895,"t":"2026-10-08T17:05:00Z","v":95509,"vw":137.57386},{"c":137.645,"h":137.77,"l":137.145,"n":1415,"o":137.27,"t":"2026-10-08T17:10:00Z","v":88852,"vw":137.473535},{"c":138.11,"h":138.1699,"l":137.645,"n":1867,"o":137.645,"t":"2026-10-08T17:15:00Z","v":133363,"vw":137.958245},{"c":137.94,"h":138.3442,"l":137.9,"n":1655,"o":138.005,"t":"2026-10-08T17:20:00Z","v":86823,"vw":138.133887},{"c":138.085,"h":138.1,"l":137.59,"n":1236,"o":137.905,"t":"2026-10-08T17:25:00Z","v":72681,"vw":137.809},{"c":138.145,"h":138.3199,"l":137.955,"n":1334,"o":138.085,"t":"2026-10-08T17:30:00Z","v":76725,"vw":138.126408},{"c":138.17,"h":138.17,"l":137.7301,"n":1126,"o":138.145,"t":"2026-10-08T17:35:00Z","v":53940,"vw":138.021237},{"c":137.81,"h":138.21,"l":137.7064,"n":1283,"o":138.17,"t":"2026-10-08T17:40:00Z","v":74405,"vw":137.90032},{"c":137.05,"h":137.85,"l":137.045,"n":1540,"o":137.815,"t":"2026-10-08T17:45:00Z","v":119353,"vw":137.448691},{"c":136.9,"h":137.189,"l":136.8634,"n":1130,"o":137.03,"t":"2026-10-08T17:50:00Z","v":50508,"vw":137.063107},{"c":137.22,"h":137.29,"l":136.78,"n":1152,"o":136.82,"t":"2026-10-08T17:55:00Z","v":63029,"vw":136.936368},{"c":137.09,"h":137.395,"l":136.97,"n":1065,"o":137.315,"t":"2026-10-08T18:00:00Z","v":45773,"vw":137.122889},{"c":136.994,"h":137.2,"l":136.945,"n":1015,"o":137.1,"t":"2026-10-08T18:05:00Z","v":50263,"vw":137.048497},{"c":137.22,"h":137.52,"l":136.995,"n":1601,"o":137,"t":"2026-10-08T18:10:00Z","v":104790,"vw":137.288352},{"c":137.54,"h":137.56,"l":137.2335,"n":1199,"o":137.2335,"t":"2026-10-08T18:15:00Z","v":77483,"vw":137.445057},{"c":137.55,"h":137.626,"l":137.43,"n":935,"o":137.56,"t":"2026-10-08T18:20:00Z","v":45701,"vw":137.531871},{"c":137.605,"h":137.82,"l":137.5125,"n":1112,"o":137.54,"t":"2026-10-08T18:25:00Z","v":48522,"vw":137.6518},{"c":137.59,"h":137.65,"l":137.5,"n":1033,"o":137.61,"t":"2026-10-08T18:30:00Z","v":41792,"vw":137.590452},{"c":137.58,"h":137.61,"l":137.42,"n":1021,"o":137.57,"t":"2026-10-08T18:35:00Z","v":37963,"vw":137.516978},{"c":137.45,"h":137.62,"l":137.42,"n":827,"o":137.56,"t":"2026-10-08T18:40:00Z","v":30903,"vw":137.534907},{"c":137.73,"h":137.87,"l":137.46,"n":1114,"o":137.46,"t":"2026-10-08T18:45:00Z","v":49389,"vw":137.644121},{"c":137.65,"h":137.82,"l":137.64,"n":1178,"o":137.72,"t":"2026-10-08T18:50:00Z","v":62599,"vw":137.746119},{"c":137.91,"h":137.96,"l":137.64,"n":1252,"o":137.655,"t":"2026-10-08T18:55:00Z","v":67519,"vw":137.729449},{"c":138.14,"h":138.185,"l":137.8,"n":1707,"o":137.8904,"t":"2026-10-08T19:00:00Z","v":80791,"vw":137.978806},{"c":138.375,"h":138.39,"l":137.95,"n":1806,"o":138.1305,"t":"2026-10-08T19:05:00Z","v":107056,"vw":138.150922},{"c":138.01,"h":138.46,"l":138.01,"n":1712,"o":138.39,"t":"2026-10-08T19:10:00Z","v":92197,"vw":138.303703},{"c":138.67,"h":138.68,"l":138.01,"n":1687,"o":138.04,"t":"2026-10-08T19:15:00Z","v":91184,"vw":138.348185},{"c":138.66,"h":138.71,"l":138.495,"n":1436,"o":138.69,"t":"2026-10-08T19:20:00Z","v":73935,"vw":138.623276},{"c":138.805,"h":138.875,"l":138.678,"n":1831,"o":138.678,"t":"2026-10-08T19:25:00Z","v":83636,"vw":138.795994},{"c":138.815,"h":139.03,"l":138.68,"n":2294,"o":138.79,"t":"2026-10-08T19:30:00Z","v":118704,"vw":138.819468},{"c":139.23,"h":139.27,"l":138.8,"n":1889,"o":138.8,"t":"2026-10-08T19:35:00Z","v":77829,"vw":139.038207},{"c":139.43,"h":139.43,"l":139.0035,"n":2544,"o":139.2351,"t":"2026-10-08T19:40:00Z","v":125214,"vw":139.175185},{"c":139.725,"h":139.86,"l":139.38,"n":4505,"o":139.4,"t":"2026-10-08T19:45:00Z","v":325525,"vw":139.712205},{"c":139.705,"h":140.07,"l":139.41,"n":4563,"o":139.74,"t":"2026-10-08T19:50:00Z","v":243002,"vw":139.762872},{"c":139.73,"h":139.98,"l":139.71,"n":9125,"o":139.72,"t":"2026-10-08T19:55:00Z","v":507115,"vw":139.869232},{"c":139.75,"h":139.95,"l":139.2,"n":145,"o":139.75,"t":"2026-10-08T20:00:00Z","v":2002688,"vw":139.749985},{"c":139.5,"h":139.67,"l":139.5,"n":29,"o":139.58,"t":"2026-10-08T20:05:00Z","v":12843,"vw":139.60234},{"c":139.7,"h":139.7,"l":139.63,"n":106,"o":139.64,"t":"2026-10-08T20:10:00Z","v":5909,"vw":139.665649},{"c":139.6861,"h":139.7,"l":139.63,"n":71,"o":139.63,"t":"2026-10-08T20:15:00Z","v":15871,"vw":139.677926},{"c":139.6984,"h":139.7,"l":139.65,"n":60,"o":139.69,"t":"2026-10-08T20:20:00Z","v":5695,"vw":139.689569},{"c":139.61,"h":139.6861,"l":139.61,"n":18,"o":139.64,"t":"2026-10-08T20:25:00Z","v":4069,"vw":139.622091},{"c":139.62,"h":139.62,"l":139.62,"n":6,"o":139.62,"t":"2026-10-08T20:30:00Z","v":229,"vw":139.62},{"c":139.5,"h":139.5,"l":139.5,"n":12,"o":139.5,"t":"2026-10-08T20:40:00Z","v":1248,"vw":139.5},{"c":139.59,"h":139.59,"l":139.59,"n":5,"o":139.59,"t":"2026-10-08T20:50:00Z","v":210,"vw":139.59},{"c":139.5,"h":139.51,"l":139.44,"n":38,"o":139.51,"t":"2026-10-08T20:55:00Z","v":5449,"vw":139.494029},{"c":139.25,"h":139.25,"l":139.15,"n":4,"o":139.15,"t":"2026-10-08T21:00:00Z","v":3769,"vw":139.24731},{"c":139.63,"h":139.63,"l":139.38,"n":10,"o":139.38,"t":"2026-10-08T21:05:00Z","v":415,"vw":139.5},{"c":139.4451,"h":139.75,"l":139.4451,"n":56,"o":139.61,"t":"2026-10-08T21:10:00Z","v":2494,"vw":139.655918},{"c":139.56,"h":139.56,"l":139.56,"n":6,"o":139.56,"t":"2026-10-08T21:15:00Z","v":350,"vw":139.56},{"c":139.59,"h":139.59,"l":139.5,"n":8,"o":139.5,"t":"2026-10-08T21:30:00Z","v":410,"vw":139.524},{"c":139.6958,"h":139.741,"l":139.462,"n":10,"o":139.462,"t":"2026-10-08T21:40:00Z","v":1654,"vw":139.68157},{"c":139.4305,"h":139.75,"l":139.4305,"n":10,"o":139.6,"t":"2026-10-08T21:50:00Z","v":449,"vw":139.586016},{"c":139.75,"h":139.75,"l":139.75,"n":3,"o":139.75,"t":"2026-10-08T21:55:00Z","v":393,"vw":139.75},{"c":139.75,"h":139.75,"l":139.75,"n":4,"o":139.75,"t":"2026-10-08T22:00:00Z","v":310,"vw":139.75},{"c":139.2358,"h":139.2358,"l":139.2358,"n":6,"o":139.2358,"t":"2026-10-08T22:10:00Z","v":353,"vw":139.2358},{"c":139.73,"h":139.73,"l":139.64,"n":12,"o":139.64,"t":"2026-10-08T22:20:00Z","v":350,"vw":139.685},{"c":139.75,"h":139.75,"l":139.75,"n":2,"o":139.75,"t":"2026-10-08T22:35:00Z","v":110,"vw":139.75},{"c":139.58,"h":139.72,"l":139.58,"n":9,"o":139.72,"t":"2026-10-08T22:40:00Z","v":425,"vw":139.65},{"c":139.5,"h":139.5,"l":139.4,"n":3,"o":139.4,"t":"2026-10-08T22:45:00Z","v":301,"vw":139.466667},{"c":139.5,"h":139.5,"l":139.5,"n":5,"o":139.5,"t":"2026-10-08T22:50:00Z","v":202,"vw":139.5},{"c":139.689,"h":139.689,"l":139.67,"n":8,"o":139.67,"t":"2026-10-08T23:10:00Z","v":509,"vw":139.678579},{"c":139.62,"h":139.62,"l":139.5,"n":20,"o":139.6,"t":"2026-10-08T23:15:00Z","v":1061,"vw":139.528796},{"c":139.5,"h":139.5,"l":139.5,"n":2,"o":139.5,"t":"2026-10-08T23:20:00Z","v":376,"vw":139.5},{"c":139.69,"h":139.69,"l":139.69,"n":4,"o":139.69,"t":"2026-10-08T23:25:00Z","v":1565,"vw":139.69},{"c":139.5296,"h":139.5296,"l":139.5296,"n":5,"o":139.5296,"t":"2026-10-08T23:30:00Z","v":155,"vw":139.5296},{"c":139.8,"h":139.8,"l":139.6,"n":20,"o":139.74,"t":"2026-10-08T23:35:00Z","v":1498,"vw":139.741606},{"c":139.5138,"h":139.5138,"l":139.5138,"n":3,"o":139.5138,"t":"2026-10-08T23:40:00Z","v":521,"vw":139.5138},{"c":139.52,"h":139.54,"l":139.25,"n":57,"o":139.54,"t":"2026-10-08T23:50:00Z","v":3627,"vw":139.481252},{"c":139.65,"h":139.65,"l":139.48,"n":22,"o":139.48,"t":"2026-10-08T23:55:00Z","v":1285,"vw":139.611939},{"c":140.44,"h":140.44,"l":139.25,"n":655,"o":139.4,"t":"2026-10-09T08:00:00Z","v":26736,"vw":139.644502},{"c":140.22,"h":140.47,"l":140.22,"n":44,"o":140.47,"t":"2026-10-09T08:05:00Z","v":4072,"vw":140.287039},{"c":140,"h":140,"l":140,"n":22,"o":140,"t":"2026-10-09T08:10:00Z","v":574,"vw":140},{"c":139.47,"h":139.66,"l":139.46,"n":27,"o":139.66,"t":"2026-10-09T08:20:00Z","v":3974,"vw":139.480485},{"c":139.4,"h":139.4,"l":139.4,"n":9,"o":139.4,"t":"2026-10-09T08:25:00Z","v":491,"vw":139.4},{"c":139.5,"h":139.77,"l":139.5,"n":11,"o":139.77,"t":"2026-10-09T08:40:00Z","v":450,"vw":139.635},{"c":139.77,"h":139.99,"l":139.77,"n":14,"o":139.99,"t":"2026-10-09T08:45:00Z","v":560,"vw":139.877007},{"c":139.75,"h":139.78,"l":139.7,"n":31,"o":139.73,"t":"2026-10-09T08:50:00Z","v":3087,"vw":139.750057},{"c":139.7,"h":139.75,"l":139.59,"n":13,"o":139.75,"t":"2026-10-09T08:55:00Z","v":2597,"vw":139.678488},{"c":140.08,"h":140.08,"l":139.79,"n":22,"o":139.79,"t":"2026-10-09T09:00:00Z","v":1052,"vw":139.907436},{"c":140.18,"h":140.18,"l":139.94,"n":16,"o":139.94,"t":"2026-10-09T09:10:00Z","v":480,"vw":140.02},{"c":140,"h":140,"l":140,"n":2,"o":140,"t":"2026-10-09T09:15:00Z","v":121,"vw":140},{"c":140.6,"h":140.6,"l":140.4,"n":47,"o":140.4,"t":"2026-10-09T09:25:00Z","v":2127,"vw":140.438137},{"c":140.98,"h":140.99,"l":140.78,"n":77,"o":140.79,"t":"2026-10-09T09:30:00Z","v":3045,"vw":140.886544},{"c":140.78,"h":140.945,"l":140.78,"n":24,"o":140.945,"t":"2026-10-09T09:35:00Z","v":360,"vw":140.8625},{"c":140.45,"h":140.7342,"l":140.45,"n":20,"o":140.7342,"t":"2026-10-09T09:40:00Z","v":1118,"vw":140.515873},{"c":140.36,"h":140.36,"l":140.36,"n":2,"o":140.36,"t":"2026-10-09T09:50:00Z","v":247,"vw":140.36},{"c":140.23,"h":140.23,"l":140.23,"n":1,"o":140.23,"t":"2026-10-09T09:55:00Z","v":300,"vw":140.23},{"c":140.2436,"h":140.2436,"l":140.2436,"n":3,"o":140.2436,"t":"2026-10-09T10:00:00Z","v":408,"vw":140.2436},{"c":140.2,"h":140.2,"l":140.2,"n":13,"o":140.2,"t":"2026-10-09T10:10:00Z","v":481,"vw":140.2},{"c":140.2,"h":140.2,"l":140.2,"n":1,"o":140.2,"t":"2026-10-09T10:20:00Z","v":100,"vw":140.2},{"c":140.03,"h":140.03,"l":140.03,"n":7,"o":140.03,"t":"2026-10-09T10:25:00Z","v":790,"vw":140.03},{"c":140.02,"h":140.02,"l":140.02,"n":5,"o":140.02,"t":"2026-10-09T10:30:00Z","v":147,"vw":140.02},{"c":139.84,"h":140.01,"l":139.84,"n":35,"o":140.01,"t":"2026-10-09T10:40:00Z","v":4073,"vw":140.005038},{"c":140.05,"h":140.2,"l":140.05,"n":2,"o":140.2,"t":"2026-10-09T10:45:00Z","v":450,"vw":140.133333},{"c":140.5,"h":140.5,"l":139.9407,"n":46,"o":140.12,"t":"2026-10-09T11:00:00Z","v":1387,"vw":140.280905},{"c":140.43,"h":140.5,"l":140,"n":55,"o":140.5,"t":"2026-10-09T11:05:00Z","v":4028,"vw":140.230766},{"c":140.69,"h":140.69,"l":140.4,"n":45,"o":140.5,"t":"2026-10-09T11:10:00Z","v":2656,"vw":140.475129},{"c":140.4464,"h":140.7,"l":140.4464,"n":6,"o":140.7,"t":"2026-10-09T11:15:00Z","v":405,"vw":140.572242},{"c":140.6079,"h":140.6079,"l":140.6079,"n":14,"o":140.6079,"t":"2026-10-09T11:20:00Z","v":340,"vw":140.6079},{"c":140.8,"h":140.8,"l":140.8,"n":7,"o":140.8,"t":"2026-10-09T11:25:00Z","v":535,"vw":140.8},{"c":140.84,"h":141,"l":140.75,"n":47,"o":140.95,"t":"2026-10-09T11:30:00Z","v":3077,"vw":140.856366},{"c":140.63,"h":140.63,"l":140.63,"n":6,"o":140.63,"t":"2026-10-09T11:35:00Z","v":198,"vw":140.63},{"c":141.1361,"h":141.1361,"l":140.62,"n":11,"o":140.66,"t":"2026-10-09T11:40:00Z","v":446,"vw":140.824571},{"c":140.85,"h":141.1,"l":140.85,"n":13,"o":141.1,"t":"2026-10-09T11:45:00Z","v":616,"vw":140.9125},{"c":141.02,"h":141.02,"l":140.9,"n":23,"o":140.9,"t":"2026-10-09T11:50:00Z","v":647,"vw":140.933058},{"c":140.65,"h":140.65,"l":140.65,"n":21,"o":140.65,"t":"2026-10-09T11:55:00Z","v":653,"vw":140.65},{"c":141.2,"h":141.2,"l":141.07,"n":59,"o":141.07,"t":"2026-10-09T12:00:00Z","v":2528,"vw":141.142677},{"c":141.16,"h":141.2321,"l":141.15,"n":56,"o":141.15,"t":"2026-10-09T12:05:00Z","v":2380,"vw":141.166571},{"c":141.19,"h":141.25,"l":141,"n":29,"o":141,"t":"2026-10-09T12:10:00Z","v":1720,"vw":141.202655},{"c":141.04,"h":141.2,"l":141,"n":81,"o":141.17,"t":"2026-10-09T12:15:00Z","v":6664,"vw":141.056864},{"c":140.76,"h":141.1301,"l":140.76,"n":39,"o":141.1301,"t":"2026-10-09T12:20:00Z","v":1715,"vw":141.05409},{"c":140.8,"h":140.8,"l":140.71,"n":4,"o":140.71,"t":"2026-10-09T12:25:00Z","v":575,"vw":140.729979},{"c":140.73,"h":140.9692,"l":140.73,"n":26,"o":140.93,"t":"2026-10-09T12:30:00Z","v":5840,"vw":140.810643},{"c":140.8,"h":140.8,"l":140.52,"n":16,"o":140.52,"t":"2026-10-09T12:35:00Z","v":1155,"vw":140.6601},{"c":140.84,"h":140.84,"l":140.75,"n":19,"o":140.75,"t":"2026-10-09T12:40:00Z","v":1015,"vw":140.795889},{"c":140.52,"h":140.75,"l":140.4,"n":68,"o":140.75,"t":"2026-10-09T12:45:00Z","v":7481,"vw":140.526748},{"c":140.4,"h":140.4,"l":140.2,"n":16,"o":140.2,"t":"2026-10-09T12:50:00Z","v":1240,"vw":140.378655},{"c":140.4506,"h":140.4527,"l":140.19,"n":20,"o":140.4527,"t":"2026-10-09T12:55:00Z","v":953,"vw":140.365412},{"c":140.6,"h":140.6,"l":140.49,"n":39,"o":140.49,"t":"2026-10-09T13:00:00Z","v":2322,"vw":140.515538},{"c":140.65,"h":140.65,"l":140.4,"n":35,"o":140.6212,"t":"2026-10-09T13:05:00Z","v":5299,"vw":140.576602},{"c":140.65,"h":140.65,"l":140.65,"n":4,"o":140.65,"t":"2026-10-09T13:10:00Z","v":109,"vw":140.65},{"c":140.43,"h":140.52,"l":140.43,"n":29,"o":140.52,"t":"2026-10-09T13:15:00Z","v":3009,"vw":140.501618},{"c":140.7,"h":140.83,"l":140.11,"n":117,"o":140.4218,"t":"2026-10-09T13:20:00Z","v":3059,"vw":140.413484},{"c":141.3,"h":141.3,"l":140.5,"n":312,"o":140.52,"t":"2026-10-09T13:25:00Z","v":11797,"vw":141.014688},{"c":141.98,"h":142.4665,"l":141,"n":3668,"o":141.26,"t":"2026-10-09T13:30:00Z","v":355476,"vw":141.560565},{"c":140.18,"h":142.2,"l":139.81,"n":2455,"o":142.03,"t":"2026-10-09T13:35:00Z","v":168824,"vw":141.296352},{"c":139.925,"h":140.625,"l":139.75,"n":2668,"o":140.21,"t":"2026-10-09T13:40:00Z","v":202663,"vw":140.110379},{"c":140.575,"h":140.9,"l":139.7058,"n":2932,"o":139.92,"t":"2026-10-09T13:45:00Z","v":208033,"vw":140.275482},{"c":140.595,"h":141,"l":140.39,"n":1592,"o":140.6,"t":"2026-10-09T13:50:00Z","v":84274,"vw":140.758088},{"c":140.0803,"h":140.88,"l":140.08,"n":1150,"o":140.66,"t":"2026-10-09T13:55:00Z","v":70933,"vw":140.516201},{"c":139.655,"h":140.34,"l":139.43,"n":1573,"o":140.2,"t":"2026-10-09T14:00:00Z","v":104784,"vw":139.667799},{"c":141.3,"h":141.3,"l":139.53,"n":1490,"o":139.75,"t":"2026-10-09T14:05:00Z","v":91705,"vw":140.203778},{"c":140.8,"h":141.3,"l":140.71,"n":1218,"o":141.3,"t":"2026-10-09T14:10:00Z","v":97978,"vw":141.045148},{"c":140.875,"h":141.06,"l":140.6,"n":1035,"o":140.81,"t":"2026-10-09T14:15:00Z","v":50375,"vw":140.923973},{"c":140.5,"h":141,"l":140.425,"n":1139,"o":140.94,"t":"2026-10-09T14:20:00Z","v":56176,"vw":140.704541},{"c":140.835,"h":140.88,"l":140.53,"n":887,"o":140.53,"t":"2026-10-09T14:25:00Z","v":50505,"vw":140.716789},{"c":140.505,"h":140.9,"l":140.38,"n":1006,"o":140.9,"t":"2026-10-09T14:30:00Z","v":59479,"vw":140.664979},{"c":140.96,"h":140.96,"l":140.381,"n":1114,"o":140.495,"t":"2026-10-09T14:35:00Z","v":65777,"vw":140.660819},{"c":140.985,"h":141.06,"l":140.84,"n":1137,"o":141,"t":"2026-10-09T14:40:00Z","v":80411,"vw":140.969251},{"c":140.9425,"h":141.19,"l":140.885,"n":1060,"o":141.04,"t":"2026-10-09T14:45:00Z","v":63287,"vw":141.049742},{"c":140.83,"h":141.07,"l":140.73,"n":790,"o":141.01,"t":"2026-10-09T14:50:00Z","v":41524,"vw":140.943162},{"c":140.97,"h":141.065,"l":140.635,"n":1113,"o":140.9,"t":"2026-10-09T14:55:00Z","v":115717,"vw":140.815893},{"c":140.775,"h":141.06,"l":140.6,"n":1343,"o":140.98,"t":"2026-10-09T15:00:00Z","v":67070,"vw":140.854981},{"c":140.74,"h":141.03,"l":140.6614,"n":1015,"o":140.765,"t":"2026-10-09T15:05:00Z","v":83038,"vw":140.881992},{"c":140.62,"h":140.78,"l":140.4032,"n":1255,"o":140.78,"t":"2026-10-09T15:10:00Z","v":87808,"vw":140.52623},{"c":140.7498,"h":140.9201,"l":140.57,"n":969,"o":140.64,"t":"2026-10-09T15:15:00Z","v":49227,"vw":140.701076},{"c":140.87,"h":140.9899,"l":140.75,"n":867,"o":140.81,"t":"2026-10-09T15:20:00Z","v":31519,"vw":140.859483},{"c":140.99,"h":141.1,"l":140.85,"n":1024,"o":140.97,"t":"2026-10-09T15:25:00Z","v":36136,"vw":141.020311},{"c":140.895,"h":141.07,"l":140.8389,"n":943,"o":141,"t":"2026-10-09T15:30:00Z","v":35266,"vw":140.944495},{"c":140.955,"h":140.955,"l":140.73,"n":1113,"o":140.92,"t":"2026-10-09T15:35:00Z","v":49754,"vw":140.813955},{"c":140.8999,"h":141.08,"l":140.846,"n":912,"o":140.98,"t":"2026-10-09T15:40:00Z","v":38339,"vw":141.0031},{"c":140.76,"h":140.9,"l":140.5128,"n":820,"o":140.9,"t":"2026-10-09T15:45:00Z","v":44170,"vw":140.707867},{"c":140.74,"h":140.82,"l":140.65,"n":636,"o":140.78,"t":"2026-10-09T15:50:00Z","v":22743,"vw":140.739582},{"c":140.73,"h":140.79,"l":140.68,"n":707,"o":140.73,"t":"2026-10-09T15:55:00Z","v":28691,"vw":140.749125},{"c":140.8,"h":140.8,"l":140.605,"n":904,"o":140.74,"t":"2026-10-09T16:00:00Z","v":57633,"vw":140.697073},{"c":140.74,"h":140.87,"l":140.66,"n":810,"o":140.84,"t":"2026-10-09T16:05:00Z","v":61955,"vw":140.769166},{"c":140.3,"h":140.8,"l":140.3,"n":1218,"o":140.79,"t":"2026-10-09T16:10:00Z","v":51380,"vw":140.661789},{"c":140.21,"h":140.32,"l":140.02,"n":1167,"o":140.32,"t":"2026-10-09T16:15:00Z","v":70381,"vw":140.140525},{"c":140.07,"h":140.3,"l":140,"n":1169,"o":140.21,"t":"2026-10-09T16:20:00Z","v":64787,"vw":140.162719},{"c":140.055,"h":140.23,"l":140.055,"n":1037,"o":140.07,"t":"2026-10-09T16:25:00Z","v":40791,"vw":140.110189},{"c":140.15,"h":140.18,"l":140.06,"n":956,"o":140.1,"t":"2026-10-09T16:30:00Z","v":41301,"vw":140.098955},{"c":139.7251,"h":140.125,"l":139.71,"n":1302,"o":140.125,"t":"2026-10-09T16:35:00Z","v":63610,"vw":139.923401},{"c":139.955,"h":139.97,"l":139.65,"n":1342,"o":139.7,"t":"2026-10-09T16:40:00Z","v":63849,"vw":139.750367},{"c":140.07,"h":140.07,"l":139.796,"n":1005,"o":139.955,"t":"2026-10-09T16:45:00Z","v":44860,"vw":139.937929},{"c":140.24,"h":140.305,"l":140.075,"n":961,"o":140.08,"t":"2026-10-09T16:50:00Z","v":38450,"vw":140.219059},{"c":140.195,"h":140.33,"l":140.175,"n":799,"o":140.24,"t":"2026-10-09T16:55:00Z","v":28621,"vw":140.245735},{"c":140.0405,"h":140.235,"l":140.04,"n":661,"o":140.185,"t":"2026-10-09T17:00:00Z","v":24686,"vw":140.133413},{"c":139.93,"h":140.1,"l":139.93,"n":642,"o":140.04,"t":"2026-10-09T17:05:00Z","v":23442,"vw":140.023665},{"c":139.9,"h":139.98,"l":139.8,"n":749,"o":139.97,"t":"2026-10-09T17:10:00Z","v":43382,"vw":139.912316},{"c":140.0091,"h":140.01,"l":139.85,"n":590,"o":139.905,"t":"2026-10-09T17:15:00Z","v":17927,"vw":139.91753},{"c":140.08,"h":140.1,"l":139.97,"n":729,"o":140,"t":"2026-10-09T17:20:00Z","v":25433,"vw":140.029618},{"c":140.3,"h":140.3,"l":140.035,"n":671,"o":140.08,"t":"2026-10-09T17:25:00Z","v":24399,"vw":140.138023},{"c":140.2017,"h":140.36,"l":140.2,"n":777,"o":140.33,"t":"2026-10-09T17:30:00Z","v":24107,"vw":140.27859},{"c":140.26,"h":140.31,"l":140.2,"n":535,"o":140.23,"t":"2026-10-09T17:35:00Z","v":14985,"vw":140.247682},{"c":140.465,"h":140.53,"l":140.26,"n":623,"o":140.27,"t":"2026-10-09T17:40:00Z","v":20629,"vw":140.429157},{"c":140.46,"h":140.495,"l":140.3813,"n":816,"o":140.46,"t":"2026-10-09T17:45:00Z","v":17546,"vw":140.438907},{"c":140.405,"h":140.52,"l":140.31,"n":655,"o":140.49,"t":"2026-10-09T17:50:00Z","v":20843,"vw":140.415601},{"c":140.445,"h":140.5,"l":140.4,"n":611,"o":140.4,"t":"2026-10-09T17:55:00Z","v":20348,"vw":140.450298},{"c":140.4399,"h":140.51,"l":140.34,"n":856,"o":140.47,"t":"2026-10-09T18:00:00Z","v":30805,"vw":140.430645},{"c":140.435,"h":140.455,"l":140.33,"n":612,"o":140.44,"t":"2026-10-09T18:05:00Z","v":18476,"vw":140.392666},{"c":140.45,"h":140.56,"l":140.4301,"n":666,"o":140.47,"t":"2026-10-09T18:10:00Z","v":21870,"vw":140.487872},{"c":140.66,"h":140.68,"l":140.44,"n":591,"o":140.44,"t":"2026-10-09T18:15:00Z","v":16422,"vw":140.553736},{"c":140.59,"h":140.73,"l":140.57,"n":826,"o":140.655,"t":"2026-10-09T18:20:00Z","v":25870,"vw":140.653111},{"c":140.62,"h":140.68,"l":140.6,"n":711,"o":140.6104,"t":"2026-10-09T18:25:00Z","v":18229,"vw":140.641979},{"c":140.63,"h":140.73,"l":140.61,"n":735,"o":140.65,"t":"2026-10-09T18:30:00Z","v":25986,"vw":140.658498},{"c":140.71,"h":140.74,"l":140.55,"n":946,"o":140.6401,"t":"2026-10-09T18:35:00Z","v":37166,"vw":140.640329},{"c":140.64,"h":140.73,"l":140.63,"n":674,"o":140.73,"t":"2026-10-09T18:40:00Z","v":27592,"vw":140.681605},{"c":140.74,"h":140.8199,"l":140.58,"n":990,"o":140.65,"t":"2026-10-09T18:45:00Z","v":37958,"vw":140.693351},{"c":140.78,"h":140.85,"l":140.75,"n":1079,"o":140.77,"t":"2026-10-09T18:50:00Z","v":36789,"vw":140.790498},{"c":140.7301,"h":140.85,"l":140.725,"n":832,"o":140.78,"t":"2026-10-09T18:55:00Z","v":29900,"vw":140.807963},{"c":140.93,"h":140.94,"l":140.71,"n":922,"o":140.77,"t":"2026-10-09T19:00:00Z","v":40538,"vw":140.824623},{"c":141.12,"h":141.125,"l":140.8,"n":1235,"o":140.93,"t":"2026-10-09T19:05:00Z","v":51958,"vw":141.009551},{"c":140.9,"h":141.16,"l":140.8701,"n":819,"o":141.16,"t":"2026-10-09T19:10:00Z","v":43178,"vw":141.052746},{"c":140.855,"h":140.955,"l":140.79,"n":1034,"o":140.94,"t":"2026-10-09T19:15:00Z","v":52727,"vw":140.841068},{"c":140.8,"h":140.95,"l":140.8,"n":887,"o":140.88,"t":"2026-10-09T19:20:00Z","v":37376,"vw":140.884378},{"c":140.87,"h":140.97,"l":140.8,"n":1029,"o":140.86,"t":"2026-10-09T19:25:00Z","v":34469,"vw":140.874569},{"c":140.835,"h":140.87,"l":140.77,"n":1336,"o":140.87,"t":"2026-10-09T19:30:00Z","v":58105,"vw":140.82216},{"c":140.53,"h":140.87,"l":140.515,"n":1483,"o":140.87,"t":"2026-10-09T19:35:00Z","v":69874,"vw":140.665137},{"c":140.65,"h":140.675,"l":140.48,"n":1525,"o":140.55,"t":"2026-10-09T19:40:00Z","v":57446,"vw":140.562048},{"c":140.64,"h":140.785,"l":140.53,"n":1876,"o":140.65,"t":"2026-10-09T19:45:00Z","v":101646,"vw":140.664602},{"c":140.6426,"h":140.74,"l":140.5,"n":2531,"o":140.63,"t":"2026-10-09T19:50:00Z","v":106763,"vw":140.641101},{"c":140.87,"h":140.94,"l":140.59,"n":7250,"o":140.67,"t":"2026-10-09T19:55:00Z","v":388340,"vw":140.765497},{"c":140.74,"h":140.86,"l":140.64,"n":158,"o":140.86,"t":"2026-10-09T20:00:00Z","v":1258166,"vw":140.85991},{"c":140.84,"h":140.84,"l":140.84,"n":24,"o":140.84,"t":"2026-10-09T20:05:00Z","v":613,"vw":140.84},{"c":140.84,"h":140.84,"l":140.84,"n":7,"o":140.84,"t":"2026-10-09T20:10:00Z","v":305,"vw":140.84},{"c":140.8,"h":140.8,"l":140.8,"n":1,"o":140.8,"t":"2026-10-09T20:15:00Z","v":100,"vw":140.8},{"c":140.8801,"h":140.94,"l":140.88,"n":20,"o":140.88,"t":"2026-10-09T20:20:00Z","v":1188,"vw":140.924037},{"c":140.88,"h":140.88,"l":140.88,"n":5,"o":140.88,"t":"2026-10-09T20:35:00Z","v":122,"vw":140.88},{"c":140.88,"h":140.9,"l":140.87,"n":26,"o":140.9,"t":"2026-10-09T20:40:00Z","v":2320,"vw":140.886203},{"c":140.85,"h":140.85,"l":140.8212,"n":5,"o":140.8212,"t":"2026-10-09T21:00:00Z","v":250,"vw":140.835387},{"c":140.8679,"h":140.8679,"l":140.8679,"n":3,"o":140.8679,"t":"2026-10-09T21:05:00Z","v":102,"vw":140.8679},{"c":140.94,"h":140.95,"l":140.829,"n":32,"o":140.829,"t":"2026-10-09T21:10:00Z","v":1334,"vw":140.90938},{"c":140.97,"h":140.97,"l":140.97,"n":4,"o":140.97,"t":"2026-10-09T21:20:00Z","v":177,"vw":140.97},{"c":140.86,"h":140.86,"l":140.86,"n":2,"o":140.86,"t":"2026-10-09T21:30:00Z","v":401,"vw":140.86},{"c":140.9,"h":140.9,"l":140.9,"n":9,"o":140.9,"t":"2026-10-09T21:40:00Z","v":433,"vw":140.9},{"c":140.9,"h":140.9,"l":140.9,"n":4,"o":140.9,"t":"2026-10-09T21:45:00Z","v":360,"vw":140.9},{"c":140.8832,"h":140.8832,"l":140.8832,"n":1,"o":140.8832,"t":"2026-10-09T21:50:00Z","v":142,"vw":140.8832},{"c":140.93,"h":140.93,"l":140.93,"n":15,"o":140.93,"t":"2026-10-09T22:00:00Z","v":519,"vw":140.93},{"c":140.92,"h":140.92,"l":140.92,"n":3,"o":140.92,"t":"2026-10-09T22:05:00Z","v":506,"vw":140.92},{"c":140.9488,"h":140.9488,"l":140.9488,"n":4,"o":140.9488,"t":"2026-10-09T22:20:00Z","v":126,"vw":140.9488},{"c":140.94,"h":140.96,"l":140.92,"n":10,"o":140.96,"t":"2026-10-09T22:40:00Z","v":694,"vw":140.943636},{"c":140.96,"h":140.96,"l":140.96,"n":1,"o":140.96,"t":"2026-10-09T22:50:00Z","v":100,"vw":140.96},{"c":140.86,"h":140.86,"l":140.86,"n":1,"o":140.86,"t":"2026-10-09T23:00:00Z","v":200,"vw":140.86},{"c":140.96,"h":140.96,"l":140.96,"n":1,"o":140.96,"t":"2026-10-09T23:05:00Z","v":199,"vw":140.96},{"c":140.87,"h":140.89,"l":140.87,"n":7,"o":140.89,"t":"2026-10-09T23:10:00Z","v":328,"vw":140.88},{"c":140.96,"h":140.96,"l":140.96,"n":9,"o":140.96,"t":"2026-10-09T23:15:00Z","v":1020,"vw":140.96},{"c":140.95,"h":140.95,"l":140.95,"n":4,"o":140.95,"t":"2026-10-09T23:20:00Z","v":262,"vw":140.95},{"c":141,"h":141,"l":141,"n":21,"o":141,"t":"2026-10-09T23:25:00Z","v":1020,"vw":141},{"c":141.2676,"h":141.3,"l":141.22,"n":13,"o":141.22,"t":"2026-10-09T23:45:00Z","v":2070,"vw":141.271369},{"c":141.01,"h":141.01,"l":141.01,"n":3,"o":141.01,"t":"2026-10-09T23:50:00Z","v":126,"vw":141.01},{"c":141.3,"h":141.3,"l":141.1553,"n":21,"o":141.1553,"t":"2026-10-09T23:55:00Z","v":1691,"vw":141.22442},{"c":142.1,"h":142.5,"l":141.55,"n":361,"o":141.55,"t":"2026-10-12T08:00:00Z","v":8410,"vw":141.870071},{"c":141.86,"h":142.33,"l":141.86,"n":45,"o":142.33,"t":"2026-10-12T08:05:00Z","v":1732,"vw":142.070984},{"c":142.18,"h":142.18,"l":141.82,"n":18,"o":141.82,"t":"2026-10-12T08:10:00Z","v":554,"vw":142},{"c":141.76,"h":142.1,"l":141.76,"n":27,"o":142.1,"t":"2026-10-12T08:20:00Z","v":1159,"vw":142.059858},{"c":141.83,"h":141.83,"l":141.83,"n":6,"o":141.83,"t":"2026-10-12T08:25:00Z","v":202,"vw":141.83},{"c":141.9,"h":141.9,"l":141.84,"n":19,"o":141.84,"t":"2026-10-12T08:30:00Z","v":495,"vw":141.865532},{"c":142,"h":142,"l":142,"n":1,"o":142,"t":"2026-10-12T08:35:00Z","v":100,"vw":142},{"c":142.1,"h":142.1,"l":142.1,"n":22,"o":142.1,"t":"2026-10-12T08:40:00Z","v":1050,"vw":142.1},{"c":142.11,"h":142.11,"l":142.11,"n":2,"o":142.11,"t":"2026-10-12T08:45:00Z","v":101,"vw":142.11},{"c":142.09,"h":142.09,"l":142.09,"n":13,"o":142.09,"t":"2026-10-12T08:50:00Z","v":249,"vw":142.09},{"c":142.1,"h":142.11,"l":142.01,"n":78,"o":142.11,"t":"2026-10-12T08:55:00Z","v":1779,"vw":142.093},{"c":142.04,"h":142.04,"l":141.97,"n":4,"o":141.97,"t":"2026-10-12T09:00:00Z","v":1524,"vw":142.035333},{"c":142.052,"h":142.052,"l":142.052,"n":4,"o":142.052,"t":"2026-10-12T09:20:00Z","v":150,"vw":142.052},{"c":142.16,"h":142.16,"l":142.16,"n":20,"o":142.16,"t":"2026-10-12T09:25:00Z","v":252,"vw":142.16},{"c":142.1,"h":142.1,"l":142.1,"n":16,"o":142.1,"t":"2026-10-12T09:35:00Z","v":399,"vw":142.1},{"c":142,"h":142,"l":142,"n":1,"o":142,"t":"2026-10-12T09:45:00Z","v":1000,"vw":142},{"c":143.7,"h":143.8,"l":142.3,"n":386,"o":142.31,"t":"2026-10-12T10:00:00Z","v":18397,"vw":143.034461},{"c":143.45,"h":143.86,"l":143.4,"n":69,"o":143.69,"t":"2026-10-12T10:05:00Z","v":3292,"vw":143.512553},{"c":143.2905,"h":143.2905,"l":143,"n":49,"o":143.14,"t":"2026-10-12T10:10:00Z","v":1674,"vw":143.124068},{"c":142.75,"h":143.15,"l":142.75,"n":9,"o":143.15,"t":"2026-10-12T10:15:00Z","v":1031,"vw":142.812},{"c":142.98,"h":143,"l":142.98,"n":6,"o":143,"t":"2026-10-12T10:20:00Z","v":276,"vw":142.99187},{"c":143.4,"h":143.45,"l":142.95,"n":124,"o":142.95,"t":"2026-10-12T10:25:00Z","v":7274,"vw":143.136482},{"c":143.45,"h":143.55,"l":143.37,"n":47,"o":143.37,"t":"2026-10-12T10:30:00Z","v":1799,"vw":143.465},{"c":143.11,"h":143.2841,"l":143.11,"n":17,"o":143.2841,"t":"2026-10-12T10:35:00Z","v":630,"vw":143.171367},{"c":143.34,"h":143.34,"l":143.34,"n":3,"o":143.34,"t":"2026-10-12T10:40:00Z","v":102,"vw":143.34},{"c":142.92,"h":143.25,"l":142.92,"n":76,"o":143.25,"t":"2026-10-12T10:45:00Z","v":5725,"vw":143.221497},{"c":142.7,"h":143,"l":142.7,"n":25,"o":143,"t":"2026-10-12T10:50:00Z","v":10277,"vw":142.858983},{"c":142.58,"h":142.58,"l":142.58,"n":13,"o":142.58,"t":"2026-10-12T10:55:00Z","v":229,"vw":142.58},{"c":143.17,"h":143.17,"l":142.51,"n":152,"o":142.56,"t":"2026-10-12T11:00:00Z","v":10497,"vw":142.809617},{"c":143.51,"h":143.6952,"l":143.28,"n":100,"o":143.28,"t":"2026-10-12T11:05:00Z","v":7395,"vw":143.464303},{"c":143.52,"h":143.52,"l":143.32,"n":44,"o":143.44,"t":"2026-10-12T11:10:00Z","v":4422,"vw":143.512211},{"c":143.3,"h":143.56,"l":143.2,"n":59,"o":143.56,"t":"2026-10-12T11:15:00Z","v":1355,"vw":143.33},{"c":143.36,"h":143.563,"l":143.2,"n":45,"o":143.2,"t":"2026-10-12T11:20:00Z","v":2692,"vw":143.341183},{"c":143.56,"h":143.56,"l":143.31,"n":66,"o":143.4,"t":"2026-10-12T11:25:00Z","v":4255,"vw":143.394895},{"c":143.5,"h":143.6725,"l":143.4,"n":28,"o":143.4,"t":"2026-10-12T11:30:00Z","v":1029,"vw":143.533491},{"c":143.75,"h":143.75,"l":143.5,"n":35,"o":143.5,"t":"2026-10-12T11:35:00Z","v":2432,"vw":143.527057},{"c":143.96,"h":144.25,"l":143.75,"n":149,"o":143.75,"t":"2026-10-12T11:40:00Z","v":14932,"vw":143.932488},{"c":143.75,"h":144.1,"l":143.75,"n":75,"o":144.1,"t":"2026-10-12T11:45:00Z","v":3538,"vw":143.971067},{"c":143.69,"h":143.9,"l":143.56,"n":71,"o":143.8535,"t":"2026-10-12T11:50:00Z","v":3317,"vw":143.708277},{"c":143.75,"h":143.8806,"l":143.5,"n":172,"o":143.5,"t":"2026-10-12T11:55:00Z","v":4191,"vw":143.733796},{"c":144.01,"h":144.01,"l":143.7,"n":72,"o":143.7,"t":"2026-10-12T12:00:00Z","v":8468,"vw":143.968143},{"c":143.9102,"h":143.99,"l":143.8,"n":57,"o":143.85,"t":"2026-10-12T12:05:00Z","v":3536,"vw":143.903564},{"c":144.07,"h":144.09,"l":143.74,"n":116,"o":143.96,"t":"2026-10-12T12:10:00Z","v":5159,"vw":143.986345},{"c":144,"h":144.1888,"l":144,"n":56,"o":144.1606,"t":"2026-10-12T12:15:00Z","v":3018,"vw":144.083923},{"c":143.8583,"h":143.9625,"l":143.8,"n":52,"o":143.9625,"t":"2026-10-12T12:20:00Z","v":2972,"vw":143.873519},{"c":143.5,"h":143.88,"l":143.24,"n":58,"o":143.6,"t":"2026-10-12T12:25:00Z","v":3443,"vw":143.627765},{"c":143.67,"h":143.8234,"l":143.5,"n":43,"o":143.5,"t":"2026-10-12T12:30:00Z","v":2004,"vw":143.657557},{"c":143.69,"h":143.69,"l":143.69,"n":12,"o":143.69,"t":"2026-10-12T12:35:00Z","v":255,"vw":143.69},{"c":144.3,"h":144.3,"l":143.75,"n":163,"o":143.75,"t":"2026-10-12T12:40:00Z","v":11827,"vw":144.029046},{"c":144.28,"h":144.397,"l":144.1027,"n":125,"o":144.3,"t":"2026-10-12T12:45:00Z","v":3990,"vw":144.323019},{"c":144.3788,"h":144.38,"l":144.2,"n":82,"o":144.2,"t":"2026-10-12T12:50:00Z","v":4913,"vw":144.300722},{"c":144.51,"h":144.51,"l":144.2,"n":118,"o":144.28,"t":"2026-10-12T12:55:00Z","v":6709,"vw":144.410271},{"c":144.63,"h":144.7,"l":144.42,"n":149,"o":144.6,"t":"2026-10-12T13:00:00Z","v":6940,"vw":144.555235},{"c":144.63,"h":144.769,"l":144.5,"n":170,"o":144.56,"t":"2026-10-12T13:05:00Z","v":8818,"vw":144.624292},{"c":144.3,"h":144.693,"l":144.3,"n":286,"o":144.693,"t":"2026-10-12T13:10:00Z","v":21204,"vw":144.347726},{"c":144.3,"h":144.54,"l":143.93,"n":256,"o":144.54,"t":"2026-10-12T13:15:00Z","v":17997,"vw":144.153874},{"c":144.9302,"h":144.9302,"l":144.21,"n":274,"o":144.26,"t":"2026-10-12T13:20:00Z","v":9542,"vw":144.732303},{"c":145.18,"h":145.5,"l":144.92,"n":560,"o":144.95,"t":"2026-10-12T13:25:00Z","v":22015,"vw":145.055273},{"c":147.47,"h":147.47,"l":144.7,"n":10828,"o":145.54,"t":"2026-10-12T13:30:00Z","v":1011657,"vw":145.85716},{"c":146.3346,"h":148.1355,"l":146.17,"n":8600,"o":147.34,"t":"2026-10-12T13:35:00Z","v":624932,"vw":147.426036},{"c":144.29,"h":146.6673,"l":144.21,"n":6401,"o":146.2032,"t":"2026-10-12T13:40:00Z","v":450734,"vw":145.645146},{"c":143.89,"h":144.5199,"l":143.305,"n":4396,"o":144.33,"t":"2026-10-12T13:45:00Z","v":336402,"vw":143.905208},{"c":144.24,"h":144.58,"l":143.865,"n":2999,"o":143.865,"t":"2026-10-12T13:50:00Z","v":205377,"vw":144.163353},{"c":143.99,"h":144.5,"l":143.78,"n":2607,"o":144.25,"t":"2026-10-12T13:55:00Z","v":172629,"vw":144.111216},{"c":144.05,"h":144.33,"l":143.3947,"n":2457,"o":144.02,"t":"2026-10-12T14:00:00Z","v":168831,"vw":143.784963},{"c":143.87,"h":144.08,"l":143.5,"n":1460,"o":143.96,"t":"2026-10-12T14:05:00Z","v":85399,"vw":143.829553},{"c":142.455,"h":143.97,"l":142.4,"n":2617,"o":143.87,"t":"2026-10-12T14:10:00Z","v":199107,"vw":143.052967},{"c":142.93,"h":143.28,"l":142.18,"n":2040,"o":142.5,"t":"2026-10-12T14:15:00Z","v":158087,"vw":142.70272},{"c":142.315,"h":143.14,"l":142.315,"n":1441,"o":143.03,"t":"2026-10-12T14:20:00Z","v":104944,"vw":142.754572},{"c":142.47,"h":142.56,"l":141.98,"n":1704,"o":142.37,"t":"2026-10-12T14:25:00Z","v":101133,"vw":142.242285},{"c":142.0696,"h":142.762,"l":142.0101,"n":1541,"o":142.465,"t":"2026-10-12T14:30:00Z","v":76158,"vw":142.425851},{"c":142.12,"h":142.385,"l":142.07,"n":1817,"o":142.115,"t":"2026-10-12T14:35:00Z","v":99282,"vw":142.249425},{"c":142.13,"h":142.35,"l":142.0601,"n":1264,"o":142.16,"t":"2026-10-12T14:40:00Z","v":62728,"vw":142.207607},{"c":142.36,"h":142.6497,"l":142.18,"n":1110,"o":142.2,"t":"2026-10-12T14:45:00Z","v":69324,"vw":142.404914},{"c":142.205,"h":142.61,"l":142.1216,"n":1245,"o":142.38,"t":"2026-10-12T14:50:00Z","v":93718,"vw":142.405201},{"c":142.575,"h":142.73,"l":142.09,"n":1255,"o":142.19,"t":"2026-10-12T14:55:00Z","v":92546,"vw":142.509111},{"c":142.48,"h":142.82,"l":142.48,"n":1263,"o":142.57,"t":"2026-10-12T15:00:00Z","v":68069,"vw":142.680811},{"c":142.59,"h":142.83,"l":142.475,"n":1199,"o":142.54,"t":"2026-10-12T15:05:00Z","v":76717,"vw":142.618456},{"c":142.385,"h":142.6699,"l":142.2798,"n":1417,"o":142.61,"t":"2026-10-12T15:10:00Z","v":117170,"vw":142.484402},{"c":142.22,"h":142.7,"l":142.11,"n":1257,"o":142.395,"t":"2026-10-12T15:15:00Z","v":91514,"vw":142.290072},{"c":142.07,"h":142.28,"l":142,"n":1457,"o":142.225,"t":"2026-10-12T15:20:00Z","v":85847,"vw":142.110938},{"c":142.28,"h":142.4,"l":142.07,"n":970,"o":142.16,"t":"2026-10-12T15:25:00Z","v":55852,"vw":142.291103},{"c":142.09,"h":142.35,"l":141.95,"n":1127,"o":142.21,"t":"2026-10-12T15:30:00Z","v":65969,"vw":142.126743},{"c":142,"h":142.12,"l":141.8809,"n":1187,"o":142.0598,"t":"2026-10-12T15:35:00Z","v":66980,"vw":141.999723},{"c":141.92,"h":142.07,"l":141.8,"n":1068,"o":142.04,"t":"2026-10-12T15:40:00Z","v":64025,"vw":141.974829},{"c":141.97,"h":142.08,"l":141.89,"n":832,"o":141.96,"t":"2026-10-12T15:45:00Z","v":42674,"vw":141.978513},{"c":141.83,"h":142.01,"l":141.73,"n":1008,"o":141.98,"t":"2026-10-12T15:50:00Z","v":57332,"vw":141.886988},{"c":141.875,"h":141.9304,"l":141.66,"n":918,"o":141.85,"t":"2026-10-12T15:55:00Z","v":42364,"vw":141.761973},{"c":141.69,"h":141.855,"l":141.555,"n":1143,"o":141.855,"t":"2026-10-12T16:00:00Z","v":60403,"vw":141.662244},{"c":141.43,"h":141.79,"l":141.4,"n":1093,"o":141.71,"t":"2026-10-12T16:05:00Z","v":63676,"vw":141.568881},{"c":141.465,"h":141.51,"l":141.33,"n":884,"o":141.45,"t":"2026-10-12T16:10:00Z","v":39630,"vw":141.422769},{"c":141.33,"h":141.48,"l":141.2501,"n":968,"o":141.47,"t":"2026-10-12T16:15:00Z","v":43084,"vw":141.368994},{"c":141.13,"h":141.37,"l":141.075,"n":1255,"o":141.37,"t":"2026-10-12T16:20:00Z","v":69446,"vw":141.200895},{"c":140.855,"h":141.1,"l":140.845,"n":1486,"o":141.075,"t":"2026-10-12T16:25:00Z","v":72030,"vw":140.971307},{"c":141.2501,"h":141.405,"l":140.835,"n":1106,"o":140.86,"t":"2026-10-12T16:30:00Z","v":84180,"vw":141.112265},{"c":141.165,"h":141.31,"l":141.09,"n":908,"o":141.3,"t":"2026-10-12T16:35:00Z","v":42231,"vw":141.15485},{"c":141.11,"h":141.28,"l":141.1,"n":775,"o":141.18,"t":"2026-10-12T16:40:00Z","v":46537,"vw":141.20337},{"c":141.04,"h":141.125,"l":140.92,"n":847,"o":141.0917,"t":"2026-10-12T16:45:00Z","v":54291,"vw":141.021334},{"c":140.925,"h":141.04,"l":140.78,"n":891,"o":141.04,"t":"2026-10-12T16:50:00Z","v":47210,"vw":140.8753},{"c":141.1,"h":141.18,"l":140.9,"n":1040,"o":140.96,"t":"2026-10-12T16:55:00Z","v":43279,"vw":141.045029},{"c":141.21,"h":141.291,"l":141.11,"n":823,"o":141.115,"t":"2026-10-12T17:00:00Z","v":48017,"vw":141.21764},{"c":141.195,"h":141.2699,"l":141.085,"n":696,"o":141.215,"t":"2026-10-12T17:05:00Z","v":28700,"vw":141.189613},{"c":141.16,"h":141.2425,"l":141.14,"n":673,"o":141.19,"t":"2026-10-12T17:10:00Z","v":22370,"vw":141.188814},{"c":141.35,"h":141.35,"l":141.12,"n":913,"o":141.18,"t":"2026-10-12T17:15:00Z","v":36865,"vw":141.24598},{"c":141.3,"h":141.449,"l":141.28,"n":894,"o":141.38,"t":"2026-10-12T17:20:00Z","v":43522,"vw":141.35755},{"c":141.19,"h":141.285,"l":141.18,"n":736,"o":141.285,"t":"2026-10-12T17:25:00Z","v":21846,"vw":141.240449},{"c":140.89,"h":141.26,"l":140.8,"n":947,"o":141.225,"t":"2026-10-12T17:30:00Z","v":49333,"vw":140.938312},{"c":140.84,"h":140.93,"l":140.74,"n":1218,"o":140.865,"t":"2026-10-12T17:35:00Z","v":49189,"vw":140.822189},{"c":140.79,"h":140.88,"l":140.74,"n":773,"o":140.84,"t":"2026-10-12T17:40:00Z","v":33458,"vw":140.793476},{"c":140.69,"h":140.85,"l":140.66,"n":922,"o":140.77,"t":"2026-10-12T17:45:00Z","v":41062,"vw":140.75408},{"c":140.6119,"h":140.73,"l":140.58,"n":959,"o":140.68,"t":"2026-10-12T17:50:00Z","v":43573,"vw":140.63767},{"c":140.6,"h":140.66,"l":140.48,"n":1257,"o":140.65,"t":"2026-10-12T17:55:00Z","v":50611,"vw":140.568536},{"c":140.46,"h":140.69,"l":140.37,"n":1154,"o":140.6,"t":"2026-10-12T18:00:00Z","v":57254,"vw":140.491457},{"c":140.725,"h":140.75,"l":140.4658,"n":864,"o":140.49,"t":"2026-10-12T18:05:00Z","v":47221,"vw":140.579965},{"c":140.64,"h":140.81,"l":140.6,"n":725,"o":140.76,"t":"2026-10-12T18:10:00Z","v":65695,"vw":140.709195},{"c":140.46,"h":140.63,"l":140.395,"n":832,"o":140.63,"t":"2026-10-12T18:15:00Z","v":35158,"vw":140.452768},{"c":140.51,"h":140.55,"l":140.3975,"n":946,"o":140.46,"t":"2026-10-12T18:20:00Z","v":57056,"vw":140.461209},{"c":140.34,"h":140.58,"l":140.2999,"n":884,"o":140.52,"t":"2026-10-12T18:25:00Z","v":38758,"vw":140.453778},{"c":140.36,"h":140.38,"l":140.21,"n":800,"o":140.33,"t":"2026-10-12T18:30:00Z","v":41255,"vw":140.302242},{"c":140.28,"h":140.43,"l":140.24,"n":926,"o":140.36,"t":"2026-10-12T18:35:00Z","v":56576,"vw":140.332766},{"c":140.305,"h":140.31,"l":140.18,"n":888,"o":140.295,"t":"2026-10-12T18:40:00Z","v":47894,"vw":140.223344},{"c":140.3811,"h":140.4675,"l":140.325,"n":852,"o":140.34,"t":"2026-10-12T18:45:00Z","v":35740,"vw":140.40659},{"c":140.255,"h":140.5225,"l":140.24,"n":2220,"o":140.42,"t":"2026-10-12T18:50:00Z","v":244312,"vw":140.393951},{"c":140.2699,"h":140.32,"l":140.11,"n":967,"o":140.25,"t":"2026-10-12T18:55:00Z","v":41235,"vw":140.216658},{"c":140.285,"h":140.3,"l":140.141,"n":838,"o":140.27,"t":"2026-10-12T19:00:00Z","v":34354,"vw":140.205814},{"c":140.42,"h":140.49,"l":140.295,"n":883,"o":140.32,"t":"2026-10-12T19:05:00Z","v":35064,"vw":140.37559},{"c":140.398,"h":140.535,"l":140.34,"n":964,"o":140.44,"t":"2026-10-12T19:10:00Z","v":42202,"vw":140.408454},{"c":140.4,"h":140.47,"l":140.33,"n":844,"o":140.3609,"t":"2026-10-12T19:15:00Z","v":37316,"vw":140.378855},{"c":140.39,"h":140.47,"l":140.3,"n":1131,"o":140.43,"t":"2026-10-12T19:20:00Z","v":46111,"vw":140.366166},{"c":140.12,"h":140.425,"l":140.09,"n":1275,"o":140.41,"t":"2026-10-12T19:25:00Z","v":62293,"vw":140.215397},{"c":140.105,"h":140.24,"l":140.0101,"n":1284,"o":140.11,"t":"2026-10-12T19:30:00Z","v":61336,"vw":140.131221},{"c":140.02,"h":140.16,"l":139.83,"n":2333,"o":140.13,"t":"2026-10-12T19:35:00Z","v":121937,"vw":139.970966},{"c":139.94,"h":140.13,"l":139.94,"n":1817,"o":140.05,"t":"2026-10-12T19:40:00Z","v":87524,"vw":140.055166},{"c":140.03,"h":140.11,"l":139.76,"n":1882,"o":139.92,"t":"2026-10-12T19:45:00Z","v":94318,"vw":139.908422},{"c":139.96,"h":140.13,"l":139.89,"n":3204,"o":140.08,"t":"2026-10-12T19:50:00Z","v":169138,"vw":139.997541},{"c":140.29,"h":140.45,"l":139.925,"n":9002,"o":139.94,"t":"2026-10-12T19:55:00Z","v":647102,"vw":140.180283},{"c":140.4736,"h":140.8265,"l":140.11,"n":156,"o":140.28,"t":"2026-10-12T20:00:00Z","v":993831,"vw":140.31984},{"c":140.2106,"h":140.3536,"l":140.2,"n":21,"o":140.3536,"t":"2026-10-12T20:05:00Z","v":825,"vw":140.231782},{"c":140.3,"h":140.32,"l":140.25,"n":51,"o":140.25,"t":"2026-10-12T20:10:00Z","v":1336,"vw":140.281429},{"c":140.32,"h":140.33,"l":140.32,"n":18,"o":140.33,"t":"2026-10-12T20:15:00Z","v":696,"vw":140.327872},{"c":140.3465,"h":140.3465,"l":140.2,"n":20,"o":140.2,"t":"2026-10-12T20:20:00Z","v":1575,"vw":140.239052},{"c":140.2,"h":140.2,"l":140.2,"n":4,"o":140.2,"t":"2026-10-12T20:40:00Z","v":171,"vw":140.2},{"c":140.3155,"h":140.3155,"l":140.3155,"n":1,"o":140.3155,"t":"2026-10-12T20:45:00Z","v":300,"vw":140.3155},{"c":140.35,"h":140.4,"l":140.35,"n":9,"o":140.4,"t":"2026-10-12T20:50:00Z","v":335,"vw":140.372936},{"c":140.4,"h":140.4,"l":140.39,"n":29,"o":140.39,"t":"2026-10-12T20:55:00Z","v":1415,"vw":140.397738},{"c":140.3,"h":140.4,"l":140.3,"n":20,"o":140.39,"t":"2026-10-12T21:05:00Z","v":4104,"vw":140.367489},{"c":140.2,"h":140.2,"l":140.15,"n":14,"o":140.15,"t":"2026-10-12T21:10:00Z","v":648,"vw":140.165075},{"c":140.15,"h":140.15,"l":140.15,"n":3,"o":140.15,"t":"2026-10-12T21:20:00Z","v":104,"vw":140.15},{"c":140.0321,"h":140.0321,"l":140.0196,"n":10,"o":140.0196,"t":"2026-10-12T21:25:00Z","v":337,"vw":140.026935},{"c":140.273,"h":140.273,"l":140.1,"n":15,"o":140.1,"t":"2026-10-12T21:30:00Z","v":1483,"vw":140.149795},{"c":139.92,"h":140.01,"l":139.75,"n":84,"o":140.01,"t":"2026-10-12T21:35:00Z","v":3796,"vw":139.930106},{"c":140,"h":140,"l":139.88,"n":33,"o":139.88,"t":"2026-10-12T21:40:00Z","v":1911,"vw":139.958144},{"c":140.18,"h":140.18,"l":140,"n":10,"o":140.0013,"t":"2026-10-12T21:50:00Z","v":606,"vw":140.09226},{"c":140.18,"h":140.18,"l":140.0041,"n":5,"o":140.0041,"t":"2026-10-12T21:55:00Z","v":303,"vw":140.121367},{"c":140.2,"h":140.3,"l":140.0128,"n":11,"o":140.0128,"t":"2026-10-12T22:05:00Z","v":766,"vw":140.105886},{"c":140.0868,"h":140.0868,"l":140.0196,"n":2,"o":140.0196,"t":"2026-10-12T22:20:00Z","v":900,"vw":140.049467},{"c":140.0187,"h":140.0187,"l":140.0187,"n":2,"o":140.0187,"t":"2026-10-12T22:25:00Z","v":102,"vw":140.0187},{"c":140.09,"h":140.09,"l":140.09,"n":1,"o":140.09,"t":"2026-10-12T22:30:00Z","v":100,"vw":140.09},{"c":140,"h":140.06,"l":140,"n":29,"o":140.06,"t":"2026-10-12T22:35:00Z","v":1973,"vw":140.006748},{"c":140.48,"h":140.48,"l":140.42,"n":9,"o":140.42,"t":"2026-10-12T22:45:00Z","v":650,"vw":140.46},{"c":140.06,"h":140.27,"l":140.01,"n":22,"o":140.27,"t":"2026-10-12T22:50:00Z","v":1676,"vw":140.047},{"c":140.06,"h":140.1023,"l":140.0436,"n":10,"o":140.1023,"t":"2026-10-12T23:00:00Z","v":869,"vw":140.068245},{"c":140.06,"h":140.06,"l":140.06,"n":3,"o":140.06,"t":"2026-10-12T23:05:00Z","v":351,"vw":140.06},{"c":140.01,"h":140.01,"l":140.01,"n":16,"o":140.01,"t":"2026-10-12T23:10:00Z","v":693,"vw":140.01},{"c":140.07,"h":140.07,"l":140.07,"n":27,"o":140.07,"t":"2026-10-12T23:20:00Z","v":983,"vw":140.07},{"c":139.8,"h":140.07,"l":139.8,"n":28,"o":140.07,"t":"2026-10-12T23:25:00Z","v":1992,"vw":139.874431},{"c":139.92,"h":139.92,"l":139.92,"n":12,"o":139.92,"t":"2026-10-12T23:30:00Z","v":461,"vw":139.92},{"c":139.8,"h":139.8,"l":139.65,"n":8,"o":139.65,"t":"2026-10-12T23:35:00Z","v":370,"vw":139.743333},{"c":139.99,"h":139.99,"l":139.53,"n":12,"o":139.53,"t":"2026-10-12T23:40:00Z","v":614,"vw":139.875},{"c":139.6,"h":139.7244,"l":139.6,"n":12,"o":139.7244,"t":"2026-10-12T23:45:00Z","v":734,"vw":139.689421},{"c":139.5469,"h":139.99,"l":139.53,"n":29,"o":139.89,"t":"2026-10-12T23:50:00Z","v":1573,"vw":139.735359},{"c":139.55,"h":139.8973,"l":139.53,"n":17,"o":139.8973,"t":"2026-10-12T23:55:00Z","v":1097,"vw":139.743594},{"c":141.9,"h":141.93,"l":140.1702,"n":731,"o":141.1,"t":"2026-10-13T08:00:00Z","v":24005,"vw":141.058516},{"c":141.52,"h":141.52,"l":141.52,"n":12,"o":141.52,"t":"2026-10-13T08:05:00Z","v":230,"vw":141.52},{"c":141.15,"h":141.15,"l":141.15,"n":9,"o":141.15,"t":"2026-10-13T08:20:00Z","v":682,"vw":141.15},{"c":141.34,"h":141.34,"l":141.25,"n":94,"o":141.25,"t":"2026-10-13T08:25:00Z","v":1508,"vw":141.312393},{"c":141.26,"h":141.3,"l":141.26,"n":9,"o":141.3,"t":"2026-10-13T08:30:00Z","v":315,"vw":141.281221},{"c":141.21,"h":141.21,"l":141.21,"n":3,"o":141.21,"t":"2026-10-13T08:35:00Z","v":150,"vw":141.21},{"c":141.15,"h":141.16,"l":141.15,"n":5,"o":141.16,"t":"2026-10-13T08:40:00Z","v":517,"vw":141.152222},{"c":140.13,"h":141.04,"l":140.13,"n":106,"o":141.04,"t":"2026-10-13T08:45:00Z","v":7185,"vw":140.613778},{"c":140.21,"h":140.21,"l":140.21,"n":6,"o":140.21,"t":"2026-10-13T08:50:00Z","v":397,"vw":140.21},{"c":140.3,"h":140.4,"l":140.29,"n":56,"o":140.4,"t":"2026-10-13T08:55:00Z","v":2632,"vw":140.304519},{"c":140.94,"h":140.94,"l":140.9,"n":6,"o":140.9,"t":"2026-10-13T09:05:00Z","v":754,"vw":140.906667},{"c":140.43,"h":140.84,"l":140.43,"n":5,"o":140.78,"t":"2026-10-13T09:10:00Z","v":403,"vw":140.7125},{"c":140.64,"h":140.64,"l":140.64,"n":1,"o":140.64,"t":"2026-10-13T09:45:00Z","v":1641,"vw":140.64},{"c":140.78,"h":140.78,"l":140.78,"n":3,"o":140.78,"t":"2026-10-13T09:50:00Z","v":208,"vw":140.78},{"c":140.93,"h":140.93,"l":140.93,"n":3,"o":140.93,"t":"2026-10-13T10:00:00Z","v":106,"vw":140.93},{"c":140.915,"h":140.915,"l":140.915,"n":2,"o":140.915,"t":"2026-10-13T10:10:00Z","v":5004,"vw":140.915},{"c":140.95,"h":140.95,"l":140.95,"n":3,"o":140.95,"t":"2026-10-13T10:15:00Z","v":111,"vw":140.95},{"c":140.95,"h":140.95,"l":140.95,"n":4,"o":140.95,"t":"2026-10-13T10:20:00Z","v":233,"vw":140.95},{"c":140.99,"h":140.99,"l":140.97,"n":14,"o":140.97,"t":"2026-10-13T10:25:00Z","v":871,"vw":140.976359},{"c":141.21,"h":141.21,"l":141,"n":7,"o":141,"t":"2026-10-13T10:30:00Z","v":2175,"vw":141.041502},{"c":141.03,"h":141.1145,"l":141.03,"n":19,"o":141.04,"t":"2026-10-13T10:40:00Z","v":1071,"vw":141.057419},{"c":141.1,"h":141.1,"l":141.1,"n":2,"o":141.1,"t":"2026-10-13T10:45:00Z","v":110,"vw":141.1},{"c":141.8396,"h":141.87,"l":141.5,"n":83,"o":141.54,"t":"2026-10-13T11:00:00Z","v":19189,"vw":141.587861},{"c":141.55,"h":142,"l":141.55,"n":154,"o":141.84,"t":"2026-10-13T11:05:00Z","v":8015,"vw":141.798084},{"c":141.4,"h":141.4604,"l":141.4,"n":18,"o":141.4,"t":"2026-10-13T11:10:00Z","v":476,"vw":141.420133},{"c":141.75,"h":142,"l":141.65,"n":112,"o":141.65,"t":"2026-10-13T11:15:00Z","v":4796,"vw":141.911071},{"c":141.71,"h":141.83,"l":141.71,"n":51,"o":141.8,"t":"2026-10-13T11:20:00Z","v":2459,"vw":141.777529},{"c":141.79,"h":141.87,"l":141.75,"n":83,"o":141.75,"t":"2026-10-13T11:25:00Z","v":4333,"vw":141.76744},{"c":141.83,"h":141.8896,"l":141.83,"n":42,"o":141.8896,"t":"2026-10-13T11:30:00Z","v":2054,"vw":141.854433},{"c":141.45,"h":141.89,"l":141.36,"n":111,"o":141.85,"t":"2026-10-13T11:35:00Z","v":5926,"vw":141.679643},{"c":141.2401,"h":141.2401,"l":141.2401,"n":19,"o":141.2401,"t":"2026-10-13T11:40:00Z","v":859,"vw":141.2401},{"c":141.46,"h":141.46,"l":141.46,"n":16,"o":141.46,"t":"2026-10-13T11:45:00Z","v":1175,"vw":141.46},{"c":141.54,"h":141.54,"l":141.46,"n":33,"o":141.46,"t":"2026-10-13T11:50:00Z","v":3363,"vw":141.494673},{"c":141.17,"h":141.6649,"l":141.17,"n":71,"o":141.6649,"t":"2026-10-13T11:55:00Z","v":2535,"vw":141.365883},{"c":141.7038,"h":141.7038,"l":141.5125,"n":10,"o":141.5125,"t":"2026-10-13T12:00:00Z","v":1359,"vw":141.659654},{"c":140.45,"h":141.21,"l":140.45,"n":55,"o":141.21,"t":"2026-10-13T12:05:00Z","v":1940,"vw":140.81},{"c":140.67,"h":141.18,"l":140.67,"n":26,"o":141.18,"t":"2026-10-13T12:10:00Z","v":2596,"vw":141.091465},{"c":140,"h":140.58,"l":139.88,"n":177,"o":140.58,"t":"2026-10-13T12:15:00Z","v":5532,"vw":140.074452},{"c":140.35,"h":140.35,"l":140.01,"n":18,"o":140.01,"t":"2026-10-13T12:20:00Z","v":524,"vw":140.251108},{"c":140,"h":140.01,"l":140,"n":7,"o":140.01,"t":"2026-10-13T12:25:00Z","v":911,"vw":140.008765},{"c":140.6,"h":140.6,"l":140.6,"n":25,"o":140.6,"t":"2026-10-13T12:30:00Z","v":892,"vw":140.6},{"c":140.34,"h":140.34,"l":140.34,"n":6,"o":140.34,"t":"2026-10-13T12:35:00Z","v":1060,"vw":140.34},{"c":140.4,"h":140.6,"l":140.4,"n":56,"o":140.41,"t":"2026-10-13T12:40:00Z","v":3053,"vw":140.47457},{"c":141.05,"h":141.2,"l":140.54,"n":284,"o":140.54,"t":"2026-10-13T12:45:00Z","v":19955,"vw":141.146643},{"c":141.26,"h":141.4,"l":141.18,"n":56,"o":141.18,"t":"2026-10-13T12:55:00Z","v":2557,"vw":141.297457},{"c":141.79,"h":141.86,"l":141.4,"n":121,"o":141.4,"t":"2026-10-13T13:00:00Z","v":6024,"vw":141.64864},{"c":141.22,"h":141.7,"l":141.22,"n":73,"o":141.7,"t":"2026-10-13T13:05:00Z","v":4567,"vw":141.388027},{"c":141.3,"h":141.5,"l":141.3,"n":59,"o":141.5,"t":"2026-10-13T13:10:00Z","v":2435,"vw":141.411476},{"c":140.99,"h":141.2,"l":140.56,"n":128,"o":141.2,"t":"2026-10-13T13:20:00Z","v":3942,"vw":140.744233},{"c":141.33,"h":141.39,"l":141.2,"n":29,"o":141.2,"t":"2026-10-13T13:25:00Z","v":1592,"vw":141.341583},{"c":142.54,"h":143.78,"l":140.19,"n":5181,"o":140.19,"t":"2026-10-13T13:30:00Z","v":521735,"vw":141.923963},{"c":142.84,"h":143.51,"l":142.39,"n":3527,"o":142.595,"t":"2026-10-13T13:35:00Z","v":244661,"vw":143.076513},{"c":144.44,"h":144.555,"l":142.644,"n":3601,"o":142.9301,"t":"2026-10-13T13:40:00Z","v":284139,"vw":143.754897},{"c":144.88,"h":144.9,"l":143.8,"n":3565,"o":144.415,"t":"2026-10-13T13:45:00Z","v":292158,"vw":144.341302},{"c":144.3,"h":145.17,"l":144,"n":4090,"o":144.895,"t":"2026-10-13T13:50:00Z","v":273989,"vw":144.664006},{"c":143.99,"h":144.46,"l":143.5,"n":3118,"o":144.325,"t":"2026-10-13T13:55:00Z","v":185437,"vw":143.945991},{"c":144.275,"h":144.285,"l":143.3,"n":2807,"o":144.06,"t":"2026-10-13T14:00:00Z","v":211115,"vw":143.806178},{"c":143.88,"h":144.56,"l":143.57,"n":2985,"o":144.275,"t":"2026-10-13T14:05:00Z","v":212630,"vw":144.230992},{"c":142.6001,"h":143.84,"l":142.6001,"n":2392,"o":143.79,"t":"2026-10-13T14:10:00Z","v":180961,"vw":143.216648},{"c":142.83,"h":143,"l":142.24,"n":1638,"o":142.6585,"t":"2026-10-13T14:15:00Z","v":99595,"vw":142.652072},{"c":142.97,"h":143.08,"l":142.5601,"n":1477,"o":142.71,"t":"2026-10-13T14:20:00Z","v":91627,"vw":142.769215},{"c":143.17,"h":143.2899,"l":142.865,"n":1443,"o":142.94,"t":"2026-10-13T14:25:00Z","v":102959,"vw":143.04959},{"c":142.2,"h":143.24,"l":142.165,"n":2002,"o":143.17,"t":"2026-10-13T14:30:00Z","v":200257,"vw":142.563817},{"c":142.45,"h":142.545,"l":142.105,"n":1849,"o":142.235,"t":"2026-10-13T14:35:00Z","v":104767,"vw":142.302083},{"c":142.185,"h":142.65,"l":141.98,"n":1614,"o":142.4,"t":"2026-10-13T14:40:00Z","v":111574,"vw":142.321486},{"c":141.82,"h":142.22,"l":141.6352,"n":1392,"o":142.22,"t":"2026-10-13T14:45:00Z","v":80591,"vw":141.88939},{"c":141.91,"h":142,"l":141.57,"n":1378,"o":141.7701,"t":"2026-10-13T14:50:00Z","v":98857,"vw":141.791356},{"c":141.885,"h":142.02,"l":141.5814,"n":1660,"o":141.91,"t":"2026-10-13T14:55:00Z","v":198806,"vw":141.86131},{"c":141.815,"h":141.88,"l":141.7,"n":1262,"o":141.855,"t":"2026-10-13T15:00:00Z","v":72907,"vw":141.777651},{"c":142.04,"h":142.1,"l":141.79,"n":1238,"o":141.84,"t":"2026-10-13T15:05:00Z","v":65245,"vw":141.956984},{"c":142.61,"h":142.65,"l":142.045,"n":1398,"o":142.045,"t":"2026-10-13T15:10:00Z","v":81327,"vw":142.415657},{"c":142.81,"h":142.848,"l":142.53,"n":1328,"o":142.61,"t":"2026-10-13T15:15:00Z","v":79910,"vw":142.720064},{"c":142.48,"h":142.86,"l":142.42,"n":1268,"o":142.81,"t":"2026-10-13T15:20:00Z","v":82725,"vw":142.68729},{"c":142.71,"h":142.71,"l":142.46,"n":1213,"o":142.5,"t":"2026-10-13T15:25:00Z","v":63279,"vw":142.578761},{"c":142.625,"h":142.81,"l":142.57,"n":1137,"o":142.71,"t":"2026-10-13T15:30:00Z","v":55944,"vw":142.689502},{"c":142.505,"h":142.72,"l":142.47,"n":1261,"o":142.625,"t":"2026-10-13T15:35:00Z","v":73162,"vw":142.60422},{"c":142.285,"h":142.58,"l":142.14,"n":1282,"o":142.5399,"t":"2026-10-13T15:40:00Z","v":68595,"vw":142.395148},{"c":142.28,"h":142.41,"l":142.02,"n":1148,"o":142.35,"t":"2026-10-13T15:45:00Z","v":68907,"vw":142.232749},{"c":142.31,"h":142.4,"l":142.1266,"n":1133,"o":142.25,"t":"2026-10-13T15:50:00Z","v":75110,"vw":142.263793},{"c":142.36,"h":142.4699,"l":142.2858,"n":1012,"o":142.31,"t":"2026-10-13T15:55:00Z","v":56151,"vw":142.367765},{"c":142.3,"h":142.4999,"l":142.22,"n":1035,"o":142.325,"t":"2026-10-13T16:00:00Z","v":60952,"vw":142.358936},{"c":142.55,"h":142.6,"l":142.18,"n":1145,"o":142.32,"t":"2026-10-13T16:05:00Z","v":70071,"vw":142.404492},{"c":142.77,"h":142.82,"l":142.41,"n":1121,"o":142.565,"t":"2026-10-13T16:10:00Z","v":55203,"vw":142.604516},{"c":142.705,"h":142.8961,"l":142.705,"n":1075,"o":142.77,"t":"2026-10-13T16:15:00Z","v":54683,"vw":142.807832},{"c":142.755,"h":142.8499,"l":142.69,"n":858,"o":142.72,"t":"2026-10-13T16:20:00Z","v":46782,"vw":142.752266},{"c":142.71,"h":142.8,"l":142.61,"n":840,"o":142.755,"t":"2026-10-13T16:25:00Z","v":55837,"vw":142.69663},{"c":142.61,"h":142.76,"l":142.57,"n":1006,"o":142.71,"t":"2026-10-13T16:30:00Z","v":51509,"vw":142.666714},{"c":141.6708,"h":142.62,"l":141.12,"n":3550,"o":142.595,"t":"2026-10-13T16:35:00Z","v":306765,"vw":141.684264},{"c":141.59,"h":142.125,"l":141.36,"n":2050,"o":141.77,"t":"2026-10-13T16:40:00Z","v":140855,"vw":141.754793},{"c":140.94,"h":141.61,"l":140.7,"n":2474,"o":141.535,"t":"2026-10-13T16:45:00Z","v":169949,"vw":141.067798},{"c":140.145,"h":140.855,"l":139.91,"n":3330,"o":140.82,"t":"2026-10-13T16:50:00Z","v":286158,"vw":140.351542},{"c":140.84,"h":140.84,"l":139.65,"n":3250,"o":140.145,"t":"2026-10-13T16:55:00Z","v":302709,"vw":140.075637},{"c":140.14,"h":140.84,"l":140.03,"n":2274,"o":140.78,"t":"2026-10-13T17:00:00Z","v":186806,"vw":140.48245},{"c":139.72,"h":140.4,"l":139.06,"n":3867,"o":140.15,"t":"2026-10-13T17:05:00Z","v":264771,"vw":139.576751},{"c":139.32,"h":139.915,"l":139.01,"n":2045,"o":139.8123,"t":"2026-10-13T17:10:00Z","v":146528,"vw":139.500509},{"c":138.8,"h":139.32,"l":138.72,"n":2238,"o":139.285,"t":"2026-10-13T17:15:00Z","v":159420,"vw":138.998583},{"c":139.09,"h":139.207,"l":138.55,"n":3196,"o":138.84,"t":"2026-10-13T17:20:00Z","v":251824,"vw":138.863048},{"c":139.16,"h":139.54,"l":139.02,"n":2432,"o":139.115,"t":"2026-10-13T17:25:00Z","v":208276,"vw":139.244673},{"c":139.46,"h":139.6,"l":139.11,"n":1762,"o":139.15,"t":"2026-10-13T17:30:00Z","v":105305,"vw":139.41091},{"c":138.51,"h":139.56,"l":138.46,"n":2400,"o":139.39,"t":"2026-10-13T17:35:00Z","v":165877,"vw":139.003902},{"c":139.3101,"h":139.38,"l":138.445,"n":1740,"o":138.51,"t":"2026-10-13T17:40:00Z","v":102869,"vw":138.90532},{"c":139.035,"h":139.35,"l":138.95,"n":1568,"o":139.31,"t":"2026-10-13T17:45:00Z","v":78965,"vw":139.150648},{"c":139.34,"h":139.44,"l":138.88,"n":1417,"o":138.995,"t":"2026-10-13T17:50:00Z","v":83866,"vw":139.204915},{"c":139.43,"h":139.49,"l":139.1754,"n":1137,"o":139.385,"t":"2026-10-13T17:55:00Z","v":57781,"vw":139.329054},{"c":139.36,"h":139.52,"l":139.1826,"n":1340,"o":139.4,"t":"2026-10-13T18:00:00Z","v":74504,"vw":139.33638},{"c":140.125,"h":140.2499,"l":139.36,"n":1727,"o":139.36,"t":"2026-10-13T18:05:00Z","v":117873,"vw":139.798003},{"c":140.1,"h":140.17,"l":139.99,"n":1394,"o":140.11,"t":"2026-10-13T18:10:00Z","v":68674,"vw":140.090364},{"c":139.83,"h":140.19,"l":139.8,"n":1409,"o":140.12,"t":"2026-10-13T18:15:00Z","v":85839,"vw":139.975422},{"c":139.55,"h":139.89,"l":139.5,"n":808,"o":139.889,"t":"2026-10-13T18:20:00Z","v":50244,"vw":139.649853},{"c":139.53,"h":139.615,"l":139.35,"n":1225,"o":139.5656,"t":"2026-10-13T18:25:00Z","v":69390,"vw":139.490362},{"c":139.47,"h":139.525,"l":139.105,"n":1160,"o":139.515,"t":"2026-10-13T18:30:00Z","v":69429,"vw":139.303458},{"c":139.32,"h":139.41,"l":139.1101,"n":1160,"o":139.4,"t":"2026-10-13T18:35:00Z","v":69549,"vw":139.285259},{"c":139.28,"h":139.33,"l":139.06,"n":1160,"o":139.295,"t":"2026-10-13T18:40:00Z","v":70722,"vw":139.197291},{"c":139.3683,"h":139.3683,"l":139.12,"n":891,"o":139.255,"t":"2026-10-13T18:45:00Z","v":51175,"vw":139.261392},{"c":139.62,"h":139.77,"l":139.35,"n":1350,"o":139.355,"t":"2026-10-13T18:50:00Z","v":64639,"vw":139.561394},{"c":139.465,"h":139.65,"l":139.3501,"n":1169,"o":139.65,"t":"2026-10-13T18:55:00Z","v":59645,"vw":139.484023},{"c":139.325,"h":139.58,"l":139.31,"n":1031,"o":139.465,"t":"2026-10-13T19:00:00Z","v":61034,"vw":139.462632},{"c":139.2601,"h":139.48,"l":139.16,"n":1286,"o":139.325,"t":"2026-10-13T19:05:00Z","v":69681,"vw":139.300428},{"c":139.55,"h":139.575,"l":139.2,"n":1512,"o":139.31,"t":"2026-10-13T19:10:00Z","v":125788,"vw":139.41857},{"c":139.75,"h":139.8586,"l":139.37,"n":1472,"o":139.56,"t":"2026-10-13T19:15:00Z","v":80822,"vw":139.629963},{"c":139.665,"h":139.865,"l":139.56,"n":1794,"o":139.735,"t":"2026-10-13T19:20:00Z","v":131447,"vw":139.741546},{"c":139.381,"h":139.7,"l":139.31,"n":2005,"o":139.665,"t":"2026-10-13T19:25:00Z","v":199144,"vw":139.49461},{"c":139.535,"h":139.6024,"l":139.22,"n":1795,"o":139.365,"t":"2026-10-13T19:30:00Z","v":115851,"vw":139.377311},{"c":139.34,"h":139.59,"l":139.2652,"n":1709,"o":139.55,"t":"2026-10-13T19:35:00Z","v":103810,"vw":139.433079},{"c":139.21,"h":139.39,"l":139.145,"n":2222,"o":139.34,"t":"2026-10-13T19:40:00Z","v":94551,"vw":139.224251},{"c":138.93,"h":139.23,"l":138.78,"n":3260,"o":139.23,"t":"2026-10-13T19:45:00Z","v":218556,"vw":138.986981},{"c":138.6,"h":138.98,"l":138.54,"n":3985,"o":138.94,"t":"2026-10-13T19:50:00Z","v":231982,"vw":138.702698},{"c":138.63,"h":138.66,"l":138.16,"n":11670,"o":138.6,"t":"2026-10-13T19:55:00Z","v":796927,"vw":138.391659},{"c":138.76,"h":139.99,"l":138.6,"n":394,"o":138.6,"t":"2026-10-13T20:00:00Z","v":2091754,"vw":138.611829},{"c":138.99,"h":139.03,"l":138.7896,"n":62,"o":138.7896,"t":"2026-10-13T20:05:00Z","v":7867,"vw":138.975768},{"c":138.96,"h":138.96,"l":138.76,"n":45,"o":138.83,"t":"2026-10-13T20:10:00Z","v":1479,"vw":138.867214},{"c":138.7741,"h":138.9,"l":138.74,"n":16,"o":138.85,"t":"2026-10-13T20:15:00Z","v":1753,"vw":138.851532},{"c":138.85,"h":138.89,"l":138.82,"n":15,"o":138.82,"t":"2026-10-13T20:20:00Z","v":466,"vw":138.8525},{"c":138.8,"h":138.8,"l":138.8,"n":6,"o":138.8,"t":"2026-10-13T20:25:00Z","v":298,"vw":138.8},{"c":138.65,"h":138.8,"l":138.65,"n":58,"o":138.8,"t":"2026-10-13T20:30:00Z","v":784,"vw":138.72823},{"c":138.57,"h":138.68,"l":138,"n":124,"o":138.68,"t":"2026-10-13T20:35:00Z","v":7528,"vw":138.186974},{"c":138.74,"h":138.74,"l":138.52,"n":30,"o":138.56,"t":"2026-10-13T20:45:00Z","v":1124,"vw":138.573846},{"c":138.664,"h":138.664,"l":138.61,"n":8,"o":138.61,"t":"2026-10-13T20:55:00Z","v":40525,"vw":138.62151},{"c":138.72,"h":138.72,"l":138.72,"n":2,"o":138.72,"t":"2026-10-13T21:05:00Z","v":430,"vw":138.72},{"c":138.61,"h":138.63,"l":138.61,"n":21,"o":138.63,"t":"2026-10-13T21:10:00Z","v":926,"vw":138.618255},{"c":138.61,"h":138.61,"l":138.61,"n":5,"o":138.61,"t":"2026-10-13T21:15:00Z","v":105,"vw":138.61},{"c":138.61,"h":138.75,"l":138.61,"n":13,"o":138.75,"t":"2026-10-13T21:20:00Z","v":766,"vw":138.703235},{"c":138.77,"h":138.77,"l":138.77,"n":9,"o":138.77,"t":"2026-10-13T21:30:00Z","v":392,"vw":138.77},{"c":138.3,"h":138.3,"l":138.3,"n":10,"o":138.3,"t":"2026-10-13T21:35:00Z","v":610,"vw":138.3},{"c":138.3,"h":138.959,"l":138.3,"n":192,"o":138.84,"t":"2026-10-13T22:00:00Z","v":7703,"vw":138.676312},{"c":138.16,"h":138.27,"l":138.16,"n":21,"o":138.27,"t":"2026-10-13T22:10:00Z","v":671,"vw":138.225056},{"c":138.19,"h":138.19,"l":138.19,"n":4,"o":138.19,"t":"2026-10-13T22:15:00Z","v":118,"vw":138.19},{"c":138.1,"h":138.1,"l":138.1,"n":4,"o":138.1,"t":"2026-10-13T22:20:00Z","v":144,"vw":138.1},{"c":138,"h":138,"l":138,"n":3,"o":138,"t":"2026-10-13T22:25:00Z","v":751,"vw":138},{"c":138.2,"h":138.2,"l":138.2,"n":3,"o":138.2,"t":"2026-10-13T22:30:00Z","v":220,"vw":138.2},{"c":138.59,"h":138.61,"l":138.1,"n":45,"o":138.25,"t":"2026-10-13T22:40:00Z","v":2087,"vw":138.47427},{"c":138.48,"h":138.48,"l":138.48,"n":5,"o":138.48,"t":"2026-10-13T22:50:00Z","v":300,"vw":138.48},{"c":138.5999,"h":138.5999,"l":138.5999,"n":4,"o":138.5999,"t":"2026-10-13T23:00:00Z","v":209,"vw":138.5999},{"c":138.3,"h":138.3,"l":138.3,"n":11,"o":138.3,"t":"2026-10-13T23:05:00Z","v":530,"vw":138.3},{"c":138.42,"h":138.42,"l":138.42,"n":2,"o":138.42,"t":"2026-10-13T23:15:00Z","v":199,"vw":138.42},{"c":138.31,"h":138.31,"l":138.3,"n":14,"o":138.3,"t":"2026-10-13T23:20:00Z","v":466,"vw":138.3034},{"c":138.38,"h":138.38,"l":138.38,"n":14,"o":138.38,"t":"2026-10-13T23:25:00Z","v":678,"vw":138.38},{"c":138.04,"h":138.0697,"l":138,"n":22,"o":138.0697,"t":"2026-10-13T23:40:00Z","v":680,"vw":138.04594},{"c":138.0782,"h":138.0782,"l":138.01,"n":4,"o":138.01,"t":"2026-10-13T23:45:00Z","v":265,"vw":138.049783},{"c":138.3,"h":138.3,"l":138.01,"n":8,"o":138.01,"t":"2026-10-13T23:50:00Z","v":359,"vw":138.108333},{"c":138.44,"h":138.44,"l":137.73,"n":84,"o":138.07,"t":"2026-10-13T23:55:00Z","v":2004,"vw":138.080833},{"c":139.7,"h":140.2,"l":138.9,"n":641,"o":139.76,"t":"2026-10-14T08:00:00Z","v":20209,"vw":139.860031},{"c":139.3,"h":139.3,"l":139.3,"n":9,"o":139.3,"t":"2026-10-14T08:15:00Z","v":242,"vw":139.3},{"c":139.3,"h":139.3,"l":139.3,"n":19,"o":139.3,"t":"2026-10-14T08:25:00Z","v":1094,"vw":139.3},{"c":139.3,"h":139.3,"l":139.3,"n":5,"o":139.3,"t":"2026-10-14T08:40:00Z","v":248,"vw":139.3},{"c":139.69,"h":139.69,"l":139.69,"n":10,"o":139.69,"t":"2026-10-14T09:05:00Z","v":257,"vw":139.69},{"c":139.8,"h":140,"l":139.74,"n":87,"o":139.75,"t":"2026-10-14T09:20:00Z","v":5445,"vw":139.95049},{"c":139.7,"h":139.7,"l":139.7,"n":6,"o":139.7,"t":"2026-10-14T09:30:00Z","v":143,"vw":139.7},{"c":140,"h":140,"l":140,"n":42,"o":140,"t":"2026-10-14T09:35:00Z","v":902,"vw":140},{"c":139.76,"h":139.78,"l":139.76,"n":4,"o":139.78,"t":"2026-10-14T09:50:00Z","v":1145,"vw":139.762517},{"c":139.8,"h":139.8,"l":139.8,"n":36,"o":139.8,"t":"2026-10-14T10:00:00Z","v":443,"vw":139.8},{"c":139.92,"h":139.92,"l":139.87,"n":30,"o":139.89,"t":"2026-10-14T10:15:00Z","v":1994,"vw":139.904075},{"c":139.96,"h":139.96,"l":139.83,"n":11,"o":139.83,"t":"2026-10-14T10:20:00Z","v":480,"vw":139.865616},{"c":139.9,"h":139.9,"l":139.9,"n":1,"o":139.9,"t":"2026-10-14T10:30:00Z","v":100,"vw":139.9},{"c":140,"h":140,"l":140,"n":6,"o":140,"t":"2026-10-14T10:45:00Z","v":1000,"vw":140},{"c":139.93,"h":139.93,"l":139.93,"n":1,"o":139.93,"t":"2026-10-14T10:55:00Z","v":100,"vw":139.93},{"c":140.1835,"h":140.2371,"l":139.74,"n":39,"o":139.74,"t":"2026-10-14T11:00:00Z","v":3554,"vw":140.216527},{"c":140.1879,"h":140.1879,"l":140.1,"n":26,"o":140.1,"t":"2026-10-14T11:05:00Z","v":1842,"vw":140.128924},{"c":139.74,"h":140,"l":139.74,"n":33,"o":140,"t":"2026-10-14T11:10:00Z","v":1331,"vw":139.815397},{"c":139.59,"h":139.71,"l":139.59,"n":14,"o":139.71,"t":"2026-10-14T11:15:00Z","v":661,"vw":139.628877},{"c":140.22,"h":140.25,"l":139.85,"n":136,"o":139.96,"t":"2026-10-14T11:25:00Z","v":9368,"vw":140.135819},{"c":140,"h":140,"l":140,"n":8,"o":140,"t":"2026-10-14T11:35:00Z","v":1519,"vw":140},{"c":139.6075,"h":140.02,"l":139.6075,"n":14,"o":140.02,"t":"2026-10-14T11:40:00Z","v":953,"vw":139.725357},{"c":139.53,"h":139.79,"l":139.53,"n":48,"o":139.79,"t":"2026-10-14T11:45:00Z","v":1277,"vw":139.660238},{"c":139.07,"h":139.4708,"l":139.07,"n":18,"o":139.4708,"t":"2026-10-14T11:50:00Z","v":2603,"vw":139.39064},{"c":139.288,"h":139.288,"l":139.2,"n":14,"o":139.2,"t":"2026-10-14T11:55:00Z","v":946,"vw":139.277},{"c":139.26,"h":139.26,"l":139.26,"n":7,"o":139.26,"t":"2026-10-14T12:00:00Z","v":223,"vw":139.26},{"c":140,"h":140,"l":139.8935,"n":17,"o":139.8935,"t":"2026-10-14T12:05:00Z","v":2443,"vw":139.898571},{"c":140.5,"h":141.22,"l":139.97,"n":254,"o":140.01,"t":"2026-10-14T12:10:00Z","v":9806,"vw":140.552142},{"c":140.05,"h":140.3259,"l":140.05,"n":29,"o":140.3259,"t":"2026-10-14T12:15:00Z","v":1487,"vw":140.278971},{"c":140.4536,"h":140.4536,"l":139.95,"n":26,"o":139.95,"t":"2026-10-14T12:20:00Z","v":1903,"vw":140.292272},{"c":140,"h":140,"l":140,"n":23,"o":140,"t":"2026-10-14T12:25:00Z","v":731,"vw":140},{"c":139.02,"h":140.0766,"l":138.85,"n":238,"o":139.95,"t":"2026-10-14T12:30:00Z","v":6157,"vw":139.381816},{"c":138.45,"h":139.28,"l":138.45,"n":188,"o":139,"t":"2026-10-14T12:35:00Z","v":16255,"vw":138.774511},{"c":138.27,"h":138.75,"l":138.12,"n":233,"o":138.5034,"t":"2026-10-14T12:40:00Z","v":10466,"vw":138.462658},{"c":138.825,"h":138.825,"l":138.31,"n":166,"o":138.5,"t":"2026-10-14T12:45:00Z","v":7374,"vw":138.446746},{"c":138.43,"h":138.71,"l":138.43,"n":58,"o":138.71,"t":"2026-10-14T12:50:00Z","v":2218,"vw":138.569578},{"c":138.6,"h":138.6,"l":138.3,"n":94,"o":138.5,"t":"2026-10-14T12:55:00Z","v":3199,"vw":138.471208},{"c":138.72,"h":138.72,"l":138.55,"n":124,"o":138.6,"t":"2026-10-14T13:00:00Z","v":5158,"vw":138.604514},{"c":138.801,"h":139.2021,"l":138.7,"n":207,"o":138.7,"t":"2026-10-14T13:05:00Z","v":338459,"vw":138.953652},{"c":139.49,"h":139.6,"l":138.96,"n":151,"o":139.06,"t":"2026-10-14T13:10:00Z","v":4017,"vw":139.236293},{"c":139,"h":139.37,"l":139,"n":83,"o":139.024,"t":"2026-10-14T13:15:00Z","v":1808,"vw":139.08},{"c":139.56,"h":139.5792,"l":138.7491,"n":141,"o":138.8,"t":"2026-10-14T13:20:00Z","v":18391,"vw":139.317641},{"c":139.38,"h":139.48,"l":138.64,"n":111,"o":139.2601,"t":"2026-10-14T13:25:00Z","v":8909,"vw":139.197095},{"c":141.2767,"h":141.4,"l":139.34,"n":3907,"o":139.49,"t":"2026-10-14T13:30:00Z","v":440886,"vw":140.12775},{"c":142.46,"h":142.47,"l":140.87,"n":3676,"o":141.195,"t":"2026-10-14T13:35:00Z","v":336823,"vw":141.704293},{"c":142.25,"h":142.5,"l":141.62,"n":3442,"o":142.435,"t":"2026-10-14T13:40:00Z","v":277425,"vw":142.085899},{"c":141.93,"h":142.7999,"l":141.74,"n":3113,"o":142.26,"t":"2026-10-14T13:45:00Z","v":227195,"vw":142.242348},{"c":141.341,"h":142.38,"l":140.82,"n":3151,"o":141.93,"t":"2026-10-14T13:50:00Z","v":290761,"vw":141.439347},{"c":140.44,"h":141.45,"l":140.1201,"n":2404,"o":141.445,"t":"2026-10-14T13:55:00Z","v":164979,"vw":140.902703},{"c":139.6063,"h":140.46,"l":139.55,"n":2772,"o":140.45,"t":"2026-10-14T14:00:00Z","v":186680,"vw":140.139095},{"c":139.33,"h":139.8171,"l":138.895,"n":2158,"o":139.6,"t":"2026-10-14T14:05:00Z","v":166200,"vw":139.334295},{"c":140.03,"h":140.19,"l":139.33,"n":2048,"o":139.4,"t":"2026-10-14T14:10:00Z","v":118024,"vw":139.719028},{"c":139.71,"h":140.2,"l":139.36,"n":1879,"o":140.08,"t":"2026-10-14T14:15:00Z","v":149259,"vw":139.863294},{"c":139.9884,"h":139.9884,"l":139.6,"n":2086,"o":139.75,"t":"2026-10-14T14:20:00Z","v":149086,"vw":139.793379},{"c":139.74,"h":140.268,"l":139.58,"n":1840,"o":139.895,"t":"2026-10-14T14:25:00Z","v":111655,"vw":139.885472},{"c":139.37,"h":139.795,"l":139.18,"n":1514,"o":139.725,"t":"2026-10-14T14:30:00Z","v":84143,"vw":139.518177},{"c":138.75,"h":139.37,"l":138.75,"n":2194,"o":139.37,"t":"2026-10-14T14:35:00Z","v":146499,"vw":138.978618},{"c":139.33,"h":139.38,"l":138.535,"n":2573,"o":138.75,"t":"2026-10-14T14:40:00Z","v":160740,"vw":138.843108},{"c":139.12,"h":139.825,"l":139.1,"n":2151,"o":139.275,"t":"2026-10-14T14:45:00Z","v":146724,"vw":139.544837},{"c":139.005,"h":139.27,"l":138.94,"n":1859,"o":139.16,"t":"2026-10-14T14:50:00Z","v":111087,"vw":139.124964},{"c":139.25,"h":139.43,"l":138.86,"n":1549,"o":138.99,"t":"2026-10-14T14:55:00Z","v":83049,"vw":139.14685},{"c":139.175,"h":139.46,"l":139.13,"n":1252,"o":139.3,"t":"2026-10-14T15:00:00Z","v":85021,"vw":139.280177},{"c":139.16,"h":139.45,"l":139.1,"n":1310,"o":139.1434,"t":"2026-10-14T15:05:00Z","v":71428,"vw":139.26065},{"c":138.58,"h":139.19,"l":138.52,"n":1993,"o":139.175,"t":"2026-10-14T15:10:00Z","v":95869,"vw":138.759635},{"c":138.97,"h":139.088,"l":138.5701,"n":1661,"o":138.64,"t":"2026-10-14T15:15:00Z","v":102136,"vw":138.81665},{"c":138.83,"h":139.02,"l":138.71,"n":1346,"o":138.96,"t":"2026-10-14T15:20:00Z","v":72992,"vw":138.918333},{"c":138.95,"h":139.25,"l":138.7,"n":1336,"o":138.83,"t":"2026-10-14T15:25:00Z","v":73942,"vw":138.977154},{"c":138.57,"h":138.99,"l":138.57,"n":1368,"o":138.95,"t":"2026-10-14T15:30:00Z","v":70422,"vw":138.753151},{"c":138.65,"h":138.685,"l":138.3871,"n":1693,"o":138.58,"t":"2026-10-14T15:35:00Z","v":111477,"vw":138.527521},{"c":138.59,"h":138.93,"l":138.59,"n":1298,"o":138.68,"t":"2026-10-14T15:40:00Z","v":69138,"vw":138.713695},{"c":139.24,"h":139.4,"l":138.595,"n":1595,"o":138.6,"t":"2026-10-14T15:45:00Z","v":91366,"vw":139.08587},{"c":138.91,"h":139.35,"l":138.805,"n":1421,"o":139.24,"t":"2026-10-14T15:50:00Z","v":83423,"vw":139.075177},{"c":139.03,"h":139.2448,"l":138.85,"n":1375,"o":138.9,"t":"2026-10-14T15:55:00Z","v":82507,"vw":139.025653},{"c":139.24,"h":139.4,"l":139.06,"n":1605,"o":139.06,"t":"2026-10-14T16:00:00Z","v":76769,"vw":139.241957},{"c":139.4,"h":139.59,"l":139.24,"n":1686,"o":139.26,"t":"2026-10-14T16:05:00Z","v":101612,"vw":139.411735},{"c":139.33,"h":139.46,"l":139.15,"n":1287,"o":139.45,"t":"2026-10-14T16:10:00Z","v":156804,"vw":139.298538},{"c":139.29,"h":139.42,"l":139.05,"n":2038,"o":139.355,"t":"2026-10-14T16:15:00Z","v":114731,"vw":139.215277},{"c":139.4,"h":139.45,"l":139.17,"n":1814,"o":139.32,"t":"2026-10-14T16:20:00Z","v":86398,"vw":139.312048},{"c":140.025,"h":140.04,"l":139.29,"n":2482,"o":139.39,"t":"2026-10-14T16:25:00Z","v":145533,"vw":139.813627},{"c":139.59,"h":140.23,"l":139.39,"n":2776,"o":140.01,"t":"2026-10-14T16:30:00Z","v":170493,"vw":139.878298},{"c":139.75,"h":139.86,"l":139.53,"n":1718,"o":139.59,"t":"2026-10-14T16:35:00Z","v":89223,"vw":139.663329},{"c":140.105,"h":140.47,"l":139.72,"n":2509,"o":139.755,"t":"2026-10-14T16:40:00Z","v":320855,"vw":140.237635},{"c":140.315,"h":140.72,"l":140.1,"n":2178,"o":140.105,"t":"2026-10-14T16:45:00Z","v":185784,"vw":140.376906},{"c":140.175,"h":140.5,"l":140.14,"n":1471,"o":140.28,"t":"2026-10-14T16:50:00Z","v":87094,"vw":140.300006},{"c":140.19,"h":140.22,"l":139.68,"n":1826,"o":140.175,"t":"2026-10-14T16:55:00Z","v":114832,"vw":139.978173},{"c":139.99,"h":140.31,"l":139.94,"n":1499,"o":140.17,"t":"2026-10-14T17:00:00Z","v":120663,"vw":140.16296},{"c":139.75,"h":140.11,"l":139.49,"n":1327,"o":140,"t":"2026-10-14T17:05:00Z","v":90223,"vw":139.735532},{"c":139.55,"h":139.82,"l":139.44,"n":1223,"o":139.75,"t":"2026-10-14T17:10:00Z","v":73718,"vw":139.60652},{"c":139.77,"h":139.8899,"l":139.6,"n":1057,"o":139.6,"t":"2026-10-14T17:15:00Z","v":61618,"vw":139.767585},{"c":139.6,"h":139.78,"l":139.44,"n":1080,"o":139.78,"t":"2026-10-14T17:20:00Z","v":54060,"vw":139.614568},{"c":139.45,"h":139.89,"l":139.39,"n":1372,"o":139.605,"t":"2026-10-14T17:25:00Z","v":99954,"vw":139.581711},{"c":139.77,"h":139.77,"l":139.39,"n":1293,"o":139.45,"t":"2026-10-14T17:30:00Z","v":85253,"vw":139.508709},{"c":139.27,"h":139.79,"l":139.25,"n":1343,"o":139.75,"t":"2026-10-14T17:35:00Z","v":86121,"vw":139.450327},{"c":139.29,"h":139.48,"l":139.23,"n":1137,"o":139.26,"t":"2026-10-14T17:40:00Z","v":63757,"vw":139.304179},{"c":139.6201,"h":139.7,"l":139.325,"n":1262,"o":139.325,"t":"2026-10-14T17:45:00Z","v":62654,"vw":139.489815},{"c":140.09,"h":140.1,"l":139.55,"n":1935,"o":139.66,"t":"2026-10-14T17:50:00Z","v":103837,"vw":139.853097},{"c":140.46,"h":140.49,"l":140.01,"n":1745,"o":140.12,"t":"2026-10-14T17:55:00Z","v":98351,"vw":140.238237},{"c":140.26,"h":140.47,"l":140.09,"n":2004,"o":140.46,"t":"2026-10-14T18:00:00Z","v":110056,"vw":140.262917},{"c":140.2,"h":140.4999,"l":140.141,"n":1380,"o":140.25,"t":"2026-10-14T18:05:00Z","v":65986,"vw":140.276822},{"c":140.315,"h":140.44,"l":140.14,"n":1935,"o":140.165,"t":"2026-10-14T18:10:00Z","v":114615,"vw":140.307554},{"c":140.4599,"h":140.49,"l":140.24,"n":1915,"o":140.3,"t":"2026-10-14T18:15:00Z","v":103015,"vw":140.35831},{"c":140.2,"h":140.85,"l":140.2,"n":2106,"o":140.44,"t":"2026-10-14T18:20:00Z","v":114112,"vw":140.568148},{"c":140.295,"h":140.41,"l":140.1,"n":1637,"o":140.17,"t":"2026-10-14T18:25:00Z","v":98300,"vw":140.180897},{"c":140.46,"h":140.525,"l":140.23,"n":2138,"o":140.29,"t":"2026-10-14T18:30:00Z","v":128993,"vw":140.378248},{"c":140.63,"h":140.71,"l":140.31,"n":2089,"o":140.47,"t":"2026-10-14T18:35:00Z","v":118195,"vw":140.528238},{"c":140.79,"h":140.87,"l":140.645,"n":1876,"o":140.65,"t":"2026-10-14T18:40:00Z","v":90345,"vw":140.751917},{"c":140.795,"h":140.81,"l":140.65,"n":1666,"o":140.76,"t":"2026-10-14T18:45:00Z","v":75009,"vw":140.712297},{"c":140.36,"h":140.91,"l":140.295,"n":2340,"o":140.79,"t":"2026-10-14T18:50:00Z","v":137902,"vw":140.594539},{"c":140.105,"h":140.445,"l":139.94,"n":2165,"o":140.35,"t":"2026-10-14T18:55:00Z","v":121913,"vw":140.162257},{"c":139.885,"h":140.105,"l":139.71,"n":1966,"o":140.1,"t":"2026-10-14T19:00:00Z","v":127857,"vw":139.906289},{"c":140.1325,"h":140.17,"l":139.7,"n":2546,"o":139.87,"t":"2026-10-14T19:05:00Z","v":144261,"vw":139.90919},{"c":140.14,"h":140.19,"l":139.82,"n":1808,"o":140.135,"t":"2026-10-14T19:10:00Z","v":83446,"vw":139.975434},{"c":140.275,"h":140.34,"l":140.15,"n":2086,"o":140.17,"t":"2026-10-14T19:15:00Z","v":116102,"vw":140.246939},{"c":140.33,"h":140.49,"l":140.27,"n":1928,"o":140.32,"t":"2026-10-14T19:20:00Z","v":100937,"vw":140.376829},{"c":140.42,"h":140.45,"l":140.21,"n":1972,"o":140.33,"t":"2026-10-14T19:25:00Z","v":94978,"vw":140.325647},{"c":140.63,"h":140.66,"l":140.26,"n":2723,"o":140.415,"t":"2026-10-14T19:30:00Z","v":167095,"vw":140.484646},{"c":140.31,"h":140.62,"l":140.06,"n":2723,"o":140.62,"t":"2026-10-14T19:35:00Z","v":127821,"vw":140.314475},{"c":140.32,"h":140.375,"l":140.15,"n":2809,"o":140.29,"t":"2026-10-14T19:40:00Z","v":145417,"vw":140.258624},{"c":140.235,"h":140.45,"l":140.19,"n":3218,"o":140.32,"t":"2026-10-14T19:45:00Z","v":156550,"vw":140.309805},{"c":139.82,"h":140.26,"l":139.71,"n":4529,"o":140.26,"t":"2026-10-14T19:50:00Z","v":249075,"vw":139.910526},{"c":139.97,"h":140.35,"l":139.67,"n":13051,"o":139.83,"t":"2026-10-14T19:55:00Z","v":912606,"vw":140.077882},{"c":140,"h":140,"l":139.4477,"n":313,"o":139.98,"t":"2026-10-14T20:00:00Z","v":1856396,"vw":139.979416},{"c":139.4,"h":139.85,"l":139.4,"n":22,"o":139.85,"t":"2026-10-14T20:05:00Z","v":1253,"vw":139.479412},{"c":139.8,"h":139.8,"l":139.5,"n":27,"o":139.5,"t":"2026-10-14T20:10:00Z","v":3203,"vw":139.563948},{"c":139.52,"h":139.74,"l":139.5,"n":18,"o":139.5,"t":"2026-10-14T20:20:00Z","v":46298,"vw":139.65308},{"c":139.68,"h":139.7168,"l":139.68,"n":8,"o":139.7168,"t":"2026-10-14T20:25:00Z","v":214,"vw":139.6984},{"c":139.65,"h":139.7313,"l":139.65,"n":7,"o":139.7313,"t":"2026-10-14T20:30:00Z","v":859,"vw":139.721325},{"c":139.58,"h":139.65,"l":139.58,"n":17,"o":139.65,"t":"2026-10-14T20:35:00Z","v":1498,"vw":139.640606},{"c":139.59,"h":139.59,"l":139.55,"n":12,"o":139.55,"t":"2026-10-14T20:40:00Z","v":960,"vw":139.57},{"c":139.5,"h":139.581,"l":139.5,"n":24,"o":139.581,"t":"2026-10-14T20:50:00Z","v":1392,"vw":139.513123},{"c":139.569,"h":139.569,"l":139.4438,"n":46,"o":139.4438,"t":"2026-10-14T20:55:00Z","v":3610,"vw":139.484105},{"c":139.4,"h":139.41,"l":139.4,"n":40,"o":139.41,"t":"2026-10-14T21:00:00Z","v":1190,"vw":139.402941},{"c":139.11,"h":139.43,"l":139.11,"n":49,"o":139.28,"t":"2026-10-14T21:05:00Z","v":2300,"vw":139.33494},{"c":139.19,"h":139.2,"l":139.1738,"n":10,"o":139.2,"t":"2026-10-14T21:10:00Z","v":1321,"vw":139.182744},{"c":139.43,"h":139.43,"l":139.11,"n":18,"o":139.11,"t":"2026-10-14T21:15:00Z","v":756,"vw":139.255996},{"c":139.21,"h":139.21,"l":139.21,"n":8,"o":139.21,"t":"2026-10-14T21:20:00Z","v":545,"vw":139.21},{"c":139.4,"h":139.45,"l":139.3,"n":24,"o":139.45,"t":"2026-10-14T21:30:00Z","v":5291,"vw":139.363333},{"c":139.39,"h":139.39,"l":139.39,"n":11,"o":139.39,"t":"2026-10-14T21:35:00Z","v":798,"vw":139.39},{"c":139.3,"h":139.3,"l":139.25,"n":17,"o":139.27,"t":"2026-10-14T21:40:00Z","v":1583,"vw":139.288571},{"c":139.8,"h":139.8,"l":139.3,"n":32,"o":139.36,"t":"2026-10-14T21:45:00Z","v":1456,"vw":139.449066},{"c":139.8,"h":139.8,"l":139.8,"n":4,"o":139.8,"t":"2026-10-14T21:50:00Z","v":106,"vw":139.8},{"c":139.3,"h":139.3,"l":139.3,"n":4,"o":139.3,"t":"2026-10-14T21:55:00Z","v":120,"vw":139.3},{"c":139.39,"h":139.39,"l":139.3,"n":17,"o":139.3,"t":"2026-10-14T22:10:00Z","v":606,"vw":139.351683},{"c":139.08,"h":139.17,"l":138.5,"n":67,"o":139.17,"t":"2026-10-14T22:15:00Z","v":5238,"vw":138.992642},{"c":138.6,"h":138.9,"l":138.558,"n":47,"o":138.7,"t":"2026-10-14T22:20:00Z","v":3501,"vw":138.730635},{"c":138.5,"h":138.56,"l":138.5,"n":14,"o":138.56,"t":"2026-10-14T22:25:00Z","v":1023,"vw":138.515766},{"c":138.01,"h":138.5,"l":137.35,"n":176,"o":138.5,"t":"2026-10-14T22:30:00Z","v":7602,"vw":138.026655},{"c":137.35,"h":138.02,"l":137.35,"n":61,"o":138.02,"t":"2026-10-14T22:35:00Z","v":1992,"vw":137.726867},{"c":138,"h":138.2,"l":137.5862,"n":71,"o":137.6243,"t":"2026-10-14T22:40:00Z","v":6422,"vw":137.850599},{"c":138.4243,"h":138.5,"l":137.99,"n":96,"o":137.99,"t":"2026-10-14T22:45:00Z","v":5290,"vw":138.247649},{"c":138.53,"h":138.53,"l":138.28,"n":15,"o":138.28,"t":"2026-10-14T22:50:00Z","v":3451,"vw":138.522298},{"c":138.5,"h":138.5,"l":138.28,"n":74,"o":138.28,"t":"2026-10-14T22:55:00Z","v":3744,"vw":138.31902},{"c":138.34,"h":138.6,"l":138.34,"n":28,"o":138.6,"t":"2026-10-14T23:00:00Z","v":873,"vw":138.491667},{"c":138.715,"h":138.715,"l":138.49,"n":50,"o":138.49,"t":"2026-10-14T23:15:00Z","v":1884,"vw":138.592385},{"c":138.28,"h":138.6464,"l":138.28,"n":42,"o":138.6464,"t":"2026-10-14T23:25:00Z","v":4215,"vw":138.343404},{"c":138.34,"h":138.5,"l":138.34,"n":45,"o":138.45,"t":"2026-10-14T23:30:00Z","v":1782,"vw":138.472631},{"c":138.28,"h":138.34,"l":138.28,"n":37,"o":138.32,"t":"2026-10-14T23:35:00Z","v":1433,"vw":138.30037},{"c":138.05,"h":138.6446,"l":138.05,"n":33,"o":138.49,"t":"2026-10-14T23:40:00Z","v":3432,"vw":138.58569},{"c":138.5,"h":138.5,"l":138.0735,"n":58,"o":138.4698,"t":"2026-10-14T23:45:00Z","v":5778,"vw":138.446376},{"c":138.6,"h":138.8,"l":138.6,"n":117,"o":138.6,"t":"2026-10-14T23:50:00Z","v":5260,"vw":138.722749},{"c":139.3,"h":139.3,"l":138.8,"n":56,"o":138.8,"t":"2026-10-14T23:55:00Z","v":5510,"vw":139.121048},{"c":140.4,"h":140.98,"l":137.93,"n":1211,"o":139.98,"t":"2026-10-15T08:00:00Z","v":48287,"vw":139.548621},{"c":139.11,"h":140.5,"l":138.51,"n":224,"o":140.47,"t":"2026-10-15T08:05:00Z","v":7736,"vw":139.790992},{"c":139.47,"h":139.96,"l":139.06,"n":216,"o":139.06,"t":"2026-10-15T08:10:00Z","v":4206,"vw":139.48192},{"c":138.79,"h":139.04,"l":138.75,"n":171,"o":139,"t":"2026-10-15T08:15:00Z","v":5842,"vw":138.953895},{"c":138.7,"h":138.94,"l":138.53,"n":112,"o":138.89,"t":"2026-10-15T08:20:00Z","v":5644,"vw":138.698267},{"c":138.9,"h":138.9,"l":138.7,"n":36,"o":138.7,"t":"2026-10-15T08:25:00Z","v":1264,"vw":138.793333},{"c":139.4,"h":140,"l":138.77,"n":176,"o":138.91,"t":"2026-10-15T08:30:00Z","v":8762,"vw":139.397888},{"c":139.4,"h":139.4,"l":139.4,"n":53,"o":139.4,"t":"2026-10-15T08:35:00Z","v":1968,"vw":139.4},{"c":138.96,"h":139.21,"l":138.92,"n":25,"o":139.21,"t":"2026-10-15T08:45:00Z","v":1246,"vw":138.999556},{"c":139.42,"h":139.7,"l":139.42,"n":24,"o":139.66,"t":"2026-10-15T08:50:00Z","v":1301,"vw":139.534894},{"c":139.42,"h":139.42,"l":139.42,"n":4,"o":139.42,"t":"2026-10-15T08:55:00Z","v":208,"vw":139.42},{"c":139.71,"h":139.76,"l":139.71,"n":10,"o":139.76,"t":"2026-10-15T09:05:00Z","v":343,"vw":139.74},{"c":139.76,"h":139.76,"l":139.73,"n":11,"o":139.73,"t":"2026-10-15T09:10:00Z","v":425,"vw":139.749362},{"c":139.76,"h":139.76,"l":139.76,"n":2,"o":139.76,"t":"2026-10-15T09:25:00Z","v":160,"vw":139.76},{"c":139.5,"h":139.51,"l":139.5,"n":28,"o":139.51,"t":"2026-10-15T09:35:00Z","v":808,"vw":139.503049},{"c":139.3,"h":139.5,"l":139.3,"n":18,"o":139.5,"t":"2026-10-15T09:40:00Z","v":610,"vw":139.426901},{"c":139,"h":139.54,"l":139,"n":27,"o":139.54,"t":"2026-10-15T09:45:00Z","v":872,"vw":139.236923},{"c":139.14,"h":139.14,"l":139.14,"n":11,"o":139.14,"t":"2026-10-15T09:50:00Z","v":238,"vw":139.14},{"c":139.34,"h":139.34,"l":139.34,"n":2,"o":139.34,"t":"2026-10-15T10:00:00Z","v":107,"vw":139.34},{"c":139.7,"h":139.7,"l":139.5,"n":18,"o":139.5,"t":"2026-10-15T10:05:00Z","v":1159,"vw":139.54252},{"c":139.7,"h":139.7,"l":139.7,"n":8,"o":139.7,"t":"2026-10-15T10:10:00Z","v":228,"vw":139.7},{"c":139.6,"h":139.62,"l":139.6,"n":8,"o":139.62,"t":"2026-10-15T10:20:00Z","v":5153,"vw":139.600392},{"c":139.69,"h":139.74,"l":139.69,"n":10,"o":139.71,"t":"2026-10-15T10:30:00Z","v":2203,"vw":139.735051},{"c":139.9647,"h":139.9647,"l":139.9647,"n":6,"o":139.9647,"t":"2026-10-15T10:45:00Z","v":409,"vw":139.9647},{"c":139.65,"h":139.78,"l":139.5,"n":137,"o":139.78,"t":"2026-10-15T11:00:00Z","v":4789,"vw":139.692531},{"c":139.23,"h":139.6,"l":139.01,"n":59,"o":139.56,"t":"2026-10-15T11:05:00Z","v":3683,"vw":139.415528},{"c":139.03,"h":139.28,"l":139.03,"n":37,"o":139.25,"t":"2026-10-15T11:10:00Z","v":1973,"vw":139.116761},{"c":138.5389,"h":139.04,"l":138.5389,"n":218,"o":139.03,"t":"2026-10-15T11:15:00Z","v":8043,"vw":138.863471},{"c":139.18,"h":139.18,"l":138.5,"n":53,"o":138.74,"t":"2026-10-15T11:20:00Z","v":4607,"vw":138.933353},{"c":139,"h":139,"l":139,"n":16,"o":139,"t":"2026-10-15T11:25:00Z","v":484,"vw":139},{"c":139,"h":139,"l":139,"n":29,"o":139,"t":"2026-10-15T11:30:00Z","v":734,"vw":139},{"c":139.15,"h":139.15,"l":139,"n":19,"o":139,"t":"2026-10-15T11:35:00Z","v":873,"vw":139.1},{"c":138.9415,"h":138.9415,"l":138.9415,"n":7,"o":138.9415,"t":"2026-10-15T11:40:00Z","v":435,"vw":138.9415},{"c":138.9321,"h":138.9321,"l":138.9321,"n":8,"o":138.9321,"t":"2026-10-15T11:45:00Z","v":346,"vw":138.9321},{"c":138.36,"h":138.8,"l":138.36,"n":58,"o":138.8,"t":"2026-10-15T11:55:00Z","v":2815,"vw":138.514532},{"c":138.25,"h":138.71,"l":138,"n":114,"o":138.55,"t":"2026-10-15T12:00:00Z","v":9573,"vw":138.177109},{"c":138.03,"h":138.2,"l":138.03,"n":12,"o":138.2,"t":"2026-10-15T12:05:00Z","v":698,"vw":138.110952},{"c":138.07,"h":138.25,"l":138.03,"n":42,"o":138.25,"t":"2026-10-15T12:10:00Z","v":2705,"vw":138.127266},{"c":138.3,"h":138.7,"l":138.03,"n":57,"o":138.03,"t":"2026-10-15T12:15:00Z","v":2933,"vw":138.263965},{"c":138.5059,"h":138.5059,"l":138.5059,"n":4,"o":138.5059,"t":"2026-10-15T12:20:00Z","v":117,"vw":138.5059},{"c":138.5,"h":138.5,"l":138.1634,"n":12,"o":138.1634,"t":"2026-10-15T12:25:00Z","v":698,"vw":138.23552},{"c":138.15,"h":138.1711,"l":138.1222,"n":39,"o":138.1222,"t":"2026-10-15T12:30:00Z","v":1424,"vw":138.151147},{"c":137.9,"h":138.1183,"l":137.9,"n":50,"o":138.1171,"t":"2026-10-15T12:35:00Z","v":2765,"vw":138.036862},{"c":137.8,"h":137.8689,"l":137.8,"n":17,"o":137.8689,"t":"2026-10-15T12:40:00Z","v":654,"vw":137.820516},{"c":138.49,"h":138.49,"l":138.02,"n":19,"o":138.02,"t":"2026-10-15T12:45:00Z","v":692,"vw":138.255},{"c":138.02,"h":138.55,"l":138.01,"n":92,"o":138.01,"t":"2026-10-15T12:50:00Z","v":2259,"vw":138.305398},{"c":138.2,"h":138.35,"l":138.2,"n":49,"o":138.2,"t":"2026-10-15T12:55:00Z","v":1915,"vw":138.285421},{"c":138,"h":138.6,"l":137.99,"n":116,"o":138.47,"t":"2026-10-15T13:00:00Z","v":4965,"vw":138.25906},{"c":138.4026,"h":138.4026,"l":138.1,"n":61,"o":138.1,"t":"2026-10-15T13:05:00Z","v":2452,"vw":138.162402},{"c":138.61,"h":138.61,"l":138.2,"n":41,"o":138.2496,"t":"2026-10-15T13:10:00Z","v":1307,"vw":138.43592},{"c":138.9613,"h":138.9613,"l":138.4,"n":100,"o":138.4,"t":"2026-10-15T13:15:00Z","v":4584,"vw":138.752097},{"c":138.4,"h":138.76,"l":138.2,"n":208,"o":138.76,"t":"2026-10-15T13:20:00Z","v":4456,"vw":138.452174},{"c":138.87,"h":138.92,"l":138,"n":137,"o":138.45,"t":"2026-10-15T13:25:00Z","v":4211,"vw":138.445802},{"c":141.67,"h":142.8,"l":139.38,"n":7000,"o":139.38,"t":"2026-10-15T13:30:00Z","v":653675,"vw":140.893055},{"c":143.72,"h":144.315,"l":141.21,"n":6726,"o":141.605,"t":"2026-10-15T13:35:00Z","v":489951,"vw":142.989721},{"c":142.435,"h":143.82,"l":142.12,"n":6438,"o":143.75,"t":"2026-10-15T13:40:00Z","v":427450,"vw":143.047697},{"c":142.645,"h":142.9742,"l":141.74,"n":4891,"o":142.425,"t":"2026-10-15T13:45:00Z","v":334982,"vw":142.471142},{"c":141.92,"h":142.89,"l":141.62,"n":4845,"o":142.5601,"t":"2026-10-15T13:50:00Z","v":345178,"vw":142.354423},{"c":142.475,"h":142.575,"l":141.48,"n":3667,"o":141.84,"t":"2026-10-15T13:55:00Z","v":250423,"vw":141.934695},{"c":144.87,"h":145.1,"l":142.35,"n":6034,"o":142.57,"t":"2026-10-15T14:00:00Z","v":526862,"vw":144.085724},{"c":146.5,"h":146.565,"l":144.7101,"n":9561,"o":144.855,"t":"2026-10-15T14:05:00Z","v":825815,"vw":145.656642},{"c":146.74,"h":146.93,"l":146.07,"n":4836,"o":146.5,"t":"2026-10-15T14:10:00Z","v":385848,"vw":146.48593},{"c":145.3575,"h":147.04,"l":145.16,"n":5318,"o":146.7,"t":"2026-10-15T14:15:00Z","v":515093,"vw":145.868309},{"c":146.0852,"h":146.105,"l":145.04,"n":3126,"o":145.35,"t":"2026-10-15T14:20:00Z","v":231082,"vw":145.586083},{"c":146.255,"h":146.6,"l":145.76,"n":2619,"o":146.115,"t":"2026-10-15T14:25:00Z","v":185984,"vw":146.261062},{"c":146.1051,"h":146.5999,"l":145.951,"n":3341,"o":146.28,"t":"2026-10-15T14:30:00Z","v":261584,"vw":146.220535},{"c":146.065,"h":146.335,"l":145.39,"n":2566,"o":146.115,"t":"2026-10-15T14:35:00Z","v":180078,"vw":145.983245},{"c":146.62,"h":146.62,"l":145.82,"n":2439,"o":146.02,"t":"2026-10-15T14:40:00Z","v":147162,"vw":146.160975},{"c":146.425,"h":146.7,"l":145.94,"n":2657,"o":146.6,"t":"2026-10-15T14:45:00Z","v":156950,"vw":146.268256},{"c":146.665,"h":146.84,"l":146.135,"n":2551,"o":146.425,"t":"2026-10-15T14:50:00Z","v":169779,"vw":146.574705},{"c":147.23,"h":147.29,"l":146.51,"n":3454,"o":146.67,"t":"2026-10-15T14:55:00Z","v":264114,"vw":146.910253},{"c":147.835,"h":147.9,"l":147.0669,"n":3641,"o":147.2,"t":"2026-10-15T15:00:00Z","v":241428,"vw":147.341757},{"c":147.7,"h":147.9,"l":147.55,"n":2972,"o":147.81,"t":"2026-10-15T15:05:00Z","v":199964,"vw":147.728481},{"c":147.935,"h":148.3301,"l":147.6501,"n":3890,"o":147.68,"t":"2026-10-15T15:10:00Z","v":246199,"vw":148.05125},{"c":147.4,"h":147.94,"l":147.212,"n":2994,"o":147.92,"t":"2026-10-15T15:15:00Z","v":175043,"vw":147.489211},{"c":147.615,"h":147.76,"l":147.26,"n":2128,"o":147.47,"t":"2026-10-15T15:20:00Z","v":113187,"vw":147.500597},{"c":147.62,"h":147.95,"l":147.46,"n":2276,"o":147.615,"t":"2026-10-15T15:25:00Z","v":156626,"vw":147.715387},{"c":147.77,"h":147.9,"l":147.51,"n":2150,"o":147.6,"t":"2026-10-15T15:30:00Z","v":148398,"vw":147.705386},{"c":147.86,"h":147.96,"l":147.4701,"n":2188,"o":147.75,"t":"2026-10-15T15:35:00Z","v":134722,"vw":147.749462},{"c":147.85,"h":147.92,"l":147.51,"n":1928,"o":147.91,"t":"2026-10-15T15:40:00Z","v":103571,"vw":147.679227},{"c":147.82,"h":147.945,"l":147.505,"n":2107,"o":147.84,"t":"2026-10-15T15:45:00Z","v":131039,"vw":147.683527},{"c":148.115,"h":148.17,"l":147.82,"n":2584,"o":147.825,"t":"2026-10-15T15:50:00Z","v":160250,"vw":148.016633},{"c":147.795,"h":148.1401,"l":147.43,"n":2229,"o":148.091,"t":"2026-10-15T15:55:00Z","v":146743,"vw":147.677078},{"c":147.35,"h":147.8,"l":147.23,"n":1991,"o":147.775,"t":"2026-10-15T16:00:00Z","v":137104,"vw":147.47515},{"c":146.92,"h":147.59,"l":146.89,"n":1852,"o":147.36,"t":"2026-10-15T16:05:00Z","v":111212,"vw":147.217017},{"c":147.03,"h":147.2495,"l":146.89,"n":1830,"o":146.925,"t":"2026-10-15T16:10:00Z","v":125103,"vw":147.042143},{"c":146.875,"h":147.12,"l":146.85,"n":1735,"o":147.065,"t":"2026-10-15T16:15:00Z","v":101535,"vw":146.998075},{"c":146.8251,"h":146.86,"l":146.5123,"n":1725,"o":146.85,"t":"2026-10-15T16:20:00Z","v":108273,"vw":146.69224},{"c":146.655,"h":146.86,"l":146.6129,"n":1302,"o":146.86,"t":"2026-10-15T16:25:00Z","v":67576,"vw":146.707507},{"c":146.66,"h":146.84,"l":146.58,"n":1585,"o":146.655,"t":"2026-10-15T16:30:00Z","v":78063,"vw":146.673846},{"c":147.05,"h":147.14,"l":146.59,"n":1785,"o":146.645,"t":"2026-10-15T16:35:00Z","v":130474,"vw":146.911436},{"c":146.845,"h":147.07,"l":146.57,"n":1446,"o":147.05,"t":"2026-10-15T16:40:00Z","v":80611,"vw":146.827245},{"c":147.2293,"h":147.38,"l":146.6965,"n":1563,"o":146.845,"t":"2026-10-15T16:45:00Z","v":109118,"vw":147.034293},{"c":147.22,"h":147.3,"l":147.045,"n":1543,"o":147.2,"t":"2026-10-15T16:50:00Z","v":80969,"vw":147.162976},{"c":147.21,"h":147.28,"l":147.125,"n":577,"o":147.23,"t":"2026-10-15T16:55:00Z","v":37646,"vw":147.210672},{"c":147.1,"h":147.13,"l":146.82,"n":699,"o":147.1,"t":"2026-10-15T18:10:00Z","v":37165,"vw":146.9944},{"c":147.25,"h":147.31,"l":147.07,"n":1391,"o":147.107,"t":"2026-10-15T18:15:00Z","v":85549,"vw":147.163216},{"c":146.98,"h":147.28,"l":146.8912,"n":1309,"o":147.23,"t":"2026-10-15T18:20:00Z","v":67724,"vw":147.122085},{"c":147.175,"h":147.29,"l":146.94,"n":1351,"o":146.94,"t":"2026-10-15T18:25:00Z","v":77982,"vw":147.119722},{"c":147.125,"h":147.35,"l":146.91,"n":1352,"o":147.18,"t":"2026-10-15T18:30:00Z","v":82709,"vw":147.115356},{"c":147.092,"h":147.2,"l":147.0001,"n":1421,"o":147.12,"t":"2026-10-15T18:35:00Z","v":92314,"vw":147.105299},{"c":147.49,"h":147.49,"l":147.02,"n":1571,"o":147.085,"t":"2026-10-15T18:40:00Z","v":83378,"vw":147.213327},{"c":147.73,"h":147.73,"l":147.335,"n":1619,"o":147.49,"t":"2026-10-15T18:45:00Z","v":79776,"vw":147.512076},{"c":147.86,"h":147.93,"l":147.63,"n":1972,"o":147.75,"t":"2026-10-15T18:50:00Z","v":110719,"vw":147.73341},{"c":148.69,"h":148.72,"l":147.845,"n":4427,"o":147.845,"t":"2026-10-15T18:55:00Z","v":323578,"vw":148.375543},{"c":148.61,"h":148.84,"l":148.57,"n":2539,"o":148.73,"t":"2026-10-15T19:00:00Z","v":167247,"vw":148.691897},{"c":148.8,"h":148.85,"l":148.52,"n":2509,"o":148.595,"t":"2026-10-15T19:05:00Z","v":138982,"vw":148.740087},{"c":148.7,"h":148.91,"l":148.67,"n":2299,"o":148.83,"t":"2026-10-15T19:10:00Z","v":152358,"vw":148.805676},{"c":148.565,"h":148.706,"l":148.41,"n":2601,"o":148.706,"t":"2026-10-15T19:15:00Z","v":194697,"vw":148.545011},{"c":148.55,"h":148.69,"l":148.42,"n":2271,"o":148.565,"t":"2026-10-15T19:20:00Z","v":148534,"vw":148.546603},{"c":148.79,"h":148.89,"l":148.43,"n":2795,"o":148.555,"t":"2026-10-15T19:25:00Z","v":184688,"vw":148.666572},{"c":148.9,"h":148.9,"l":148.5,"n":2987,"o":148.79,"t":"2026-10-15T19:30:00Z","v":183627,"vw":148.684836},{"c":148.8,"h":149.13,"l":148.7401,"n":3793,"o":148.88,"t":"2026-10-15T19:35:00Z","v":218829,"vw":148.930087},{"c":149.31,"h":149.34,"l":148.645,"n":3928,"o":148.7747,"t":"2026-10-15T19:40:00Z","v":281910,"vw":148.958629},{"c":149.06,"h":149.31,"l":148.66,"n":4257,"o":149.28,"t":"2026-10-15T19:45:00Z","v":269860,"vw":149.048861},{"c":149.005,"h":149.083,"l":148.7,"n":5308,"o":149.03,"t":"2026-10-15T19:50:00Z","v":325808,"vw":148.895549},{"c":148.61,"h":149.33,"l":148.5,"n":12764,"o":148.99,"t":"2026-10-15T19:55:00Z","v":927263,"vw":148.892586},{"c":147.999,"h":148.71,"l":147.75,"n":485,"o":148.63,"t":"2026-10-15T20:00:00Z","v":2168697,"vw":148.567684},{"c":148.25,"h":148.3,"l":147.75,"n":160,"o":148,"t":"2026-10-15T20:05:00Z","v":13712,"vw":148.028386},{"c":147.8,"h":148.36,"l":147.8,"n":57,"o":148.36,"t":"2026-10-15T20:10:00Z","v":2525,"vw":148.130067},{"c":148.18,"h":148.3,"l":148.18,"n":53,"o":148.3,"t":"2026-10-15T20:15:00Z","v":10638,"vw":148.208393},{"c":148.1999,"h":148.1999,"l":147.84,"n":17,"o":148.02,"t":"2026-10-15T20:20:00Z","v":2079,"vw":148.113753},{"c":148.01,"h":148.1789,"l":148.01,"n":42,"o":148.1621,"t":"2026-10-15T20:25:00Z","v":3170,"vw":148.133531},{"c":148,"h":148.22,"l":148,"n":26,"o":148.15,"t":"2026-10-15T20:30:00Z","v":1598,"vw":148.181374}],"history":[{"c":944.69,"h":949.5937,"l":935.91,"n":25718,"o":947.39,"t":"2024-10-14T04:00:00Z","v":567366,"vw":943.481035},{"c":927.96,"h":947.25,"l":926.665,"n":38568,"o":945.28,"t":"2024-10-15T04:00:00Z","v":1081586,"vw":931.276586},{"c":918.87,"h":927,"l":912.03,"n":30551,"o":924.96,"t":"2024-10-16T04:00:00Z","v":1011192,"vw":918.621494},{"c":917.12,"h":933.1,"l":915.1088,"n":28752,"o":932.78,"t":"2024-10-17T04:00:00Z","v":715522,"vw":919.922073},{"c":921.75,"h":928.16,"l":917.12,"n":28949,"o":921,"t":"2024-10-18T04:00:00Z","v":1422660,"vw":922.253113},{"c":918.34,"h":918.63,"l":899.7721,"n":40937,"o":902,"t":"2024-10-21T04:00:00Z","v":1417168,"vw":914.137583},{"c":917.95,"h":924.4,"l":914.36,"n":32453,"o":916.49,"t":"2024-10-22T04:00:00Z","v":1144250,"vw":919.06201},{"c":907.68,"h":920.11,"l":901.37,"n":59322,"o":916.465,"t":"2024-10-23T04:00:00Z","v":1849859,"vw":907.536433},{"c":956.58,"h":979.78,"l":940.41,"n":98630,"o":948.39,"t":"2024-10-24T04:00:00Z","v":3400982,"vw":959.436699},{"c":950.85,"h":964.935,"l":947.17,"n":40953,"o":957.26,"t":"2024-10-25T04:00:00Z","v":1494753,"vw":953.047781},{"c":945,"h":960,"l":945,"n":36489,"o":959.01,"t":"2024-10-28T04:00:00Z","v":1238498,"vw":947.85158},{"c":953.08,"h":957.82,"l":939.4346,"n":44246,"o":950,"t":"2024-10-29T04:00:00Z","v":1641133,"vw":952.140629},{"c":950,"h":963.5,"l":949.48,"n":34238,"o":951.03,"t":"2024-10-30T04:00:00Z","v":950818,"vw":954.362442},{"c":932.99,"h":954.3598,"l":928.3518,"n":40958,"o":940.8,"t":"2024-10-31T04:00:00Z","v":1333336,"vw":934.072382},{"c":943.41,"h":951.1599,"l":930.55,"n":31220,"o":937.36,"t":"2024-11-01T04:00:00Z","v":985688,"vw":944.317327},{"c":954.59,"h":960.37,"l":941.6,"n":34191,"o":944.03,"t":"2024-11-04T05:00:00Z","v":948362,"vw":953.661814},{"c":971.04,"h":973.86,"l":958.33,"n":32088,"o":961.46,"t":"2024-11-05T05:00:00Z","v":826955,"vw":969.077227},{"c":994.48,"h":997.03,"l":982.1,"n":43260,"o":994,"t":"2024-11-06T05:00:00Z","v":1246584,"vw":991.931849},{"c":1015.28,"h":1024.4399,"l":995,"n":45186,"o":996.8,"t":"2024-11-07T05:00:00Z","v":1260829,"vw":1012.953465},{"c":1008.08,"h":1019.96,"l":1005.02,"n":38038,"o":1010.94,"t":"2024-11-08T05:00:00Z","v":1094976,"vw":1011.452331},{"c":1036.01,"h":1038,"l":1013,"n":44034,"o":1013,"t":"2024-11-11T05:00:00Z","v":1307052,"vw":1030.772344},{"c":1048.29,"h":1053.2599,"l":1027.12,"n":48201,"o":1030.775,"t":"2024-11-12T05:00:00Z","v":1291717,"vw":1045.85738},{"c":1045.55,"h":1061.655,"l":1043.5,"n":44600,"o":1048.29,"t":"2024-11-13T05:00:00Z","v":1313732,"vw":1051.112733},{"c":1039.8,"h":1054,"l":1032,"n":33298,"o":1049,"t":"2024-11-14T05:00:00Z","v":1157710,"vw":1042.018824},{"c":1011.39,"h":1029.725,"l":1003.01,"n":53396,"o":1023.97,"t":"2024-11-15T05:00:00Z","v":1498472,"vw":1012.422835},{"c":1005.34,"h":1021.175,"l":1003.75,"n":38982,"o":1016.54,"t":"2024-11-18T05:00:00Z","v":1751526,"vw":1007.877962},{"c":1022.1,"h":1025.8293,"l":993.42,"n":46269,"o":997.67,"t":"2024-11-19T05:00:00Z","v":1830185,"vw":1013.504157},{"c":1022.98,"h":1031.69,"l":1006.31,"n":39464,"o":1028,"t":"2024-11-20T05:00:00Z","v":1141812,"vw":1019.06875},{"c":1047.05,"h":1053.26,"l":1030.9885,"n":43999,"o":1033.63,"t":"2024-11-21T05:00:00Z","v":1111297,"vw":1045.527755},{"c":1060.6,"h":1064.59,"l":1050,"n":42520,"o":1051,"t":"2024-11-22T05:00:00Z","v":1437259,"vw":1058.858828},{"c":1052.71,"h":1068.88,"l":1049.15,"n":50418,"o":1064.6,"t":"2024-11-25T05:00:00Z","v":1930596,"vw":1054.541245},{"c":1070.07,"h":1072.84,"l":1054.48,"n":34078,"o":1060,"t":"2024-11-26T05:00:00Z","v":744411,"vw":1066.84982},{"c":1041.4,"h":1065.2,"l":1038.41,"n":39379,"o":1063.685,"t":"2024-11-27T05:00:00Z","v":977141,"vw":1044.437839},{"c":1049.44,"h":1052,"l":1038.37,"n":20918,"o":1042.35,"t":"2024-11-29T05:00:00Z","v":583092,"vw":1049.000372},{"c":1048.43,"h":1055.32,"l":1045.49,"n":36120,"o":1048.4,"t":"2024-12-02T05:00:00Z","v":1056991,"vw":1049.241947},{"c":1057.32,"h":1057.65,"l":1036.91,"n":36483,"o":1040.09,"t":"2024-12-03T05:00:00Z","v":1284190,"vw":1051.501054},{"c":1123.13,"h":1126.6298,"l":1080,"n":63822,"o":1083.67,"t":"2024-12-04T05:00:00Z","v":2063004,"vw":1113.49404},{"c":1123.72,"h":1130.6,"l":1113.1101,"n":43371,"o":1115.1,"t":"2024-12-05T05:00:00Z","v":1075479,"vw":1122.872294},{"c":1124.34,"h":1136.9999,"l":1120,"n":38180,"o":1135.62,"t":"2024-12-06T05:00:00Z","v":904425,"vw":1127.931211},{"c":1120.48,"h":1134.02,"l":1105.71,"n":50375,"o":1124.2,"t":"2024-12-09T05:00:00Z","v":1223391,"vw":1119.26486},{"c":1127.84,"h":1147.3699,"l":1114.02,"n":48261,"o":1114.02,"t":"2024-12-10T05:00:00Z","v":1599460,"vw":1130.736369},{"c":1147.18,"h":1157.9,"l":1136.04,"n":46278,"o":1136.04,"t":"2024-12-11T05:00:00Z","v":1245070,"vw":1148.830115},{"c":1148.42,"h":1154.68,"l":1137,"n":33239,"o":1140.94,"t":"2024-12-12T05:00:00Z","v":687371,"vw":1147.805952},{"c":1121.1,"h":1141.76,"l":1114.6001,"n":49305,"o":1130,"t":"2024-12-13T05:00:00Z","v":1347291,"vw":1122.469899},{"c":1129.93,"h":1134.525,"l":1110.0001,"n":40899,"o":1117.8,"t":"2024-12-16T05:00:00Z","v":1186509,"vw":1127.884621},{"c":1114.72,"h":1132.34,"l":1110.67,"n":47198,"o":1130,"t":"2024-12-17T05:00:00Z","v":1223077,"vw":1117.257454},{"c":1060.99,"h":1118.855,"l":1056.99,"n":56221,"o":1117.49,"t":"2024-12-18T05:00:00Z","v":1588516,"vw":1080.272575},{"c":1074.87,"h":1080.82,"l":1062.52,"n":55306,"o":1070.24,"t":"2024-12-19T05:00:00Z","v":1971841,"vw":1073.228462},{"c":1091.25,"h":1102.87,"l":1055.0001,"n":47481,"o":1060,"t":"2024-12-20T05:00:00Z","v":2025965,"vw":1085.291821},{"c":1088.26,"h":1092,"l":1073.77,"n":33479,"o":1086,"t":"2024-12-23T05:00:00Z","v":787010,"vw":1086.728724},{"c":1105.56,"h":1106.55,"l":1090,"n":18753,"o":1097.08,"t":"2024-12-24T05:00:00Z","v":418689,"vw":1102.954163},{"c":1099.11,"h":1106.08,"l":1093.6,"n":22960,"o":1100,"t":"2024-12-26T05:00:00Z","v":436892,"vw":1099.294991},{"c":1081.46,"h":1094.57,"l":1062,"n":40668,"o":1092,"t":"2024-12-27T05:00:00Z","v":1016924,"vw":1078.601834},{"c":1067.7,"h":1073.58,"l":1055.23,"n":29849,"o":1065.97,"t":"2024-12-30T05:00:00Z","v":720112,"vw":1066.85829},{"c":1060.12,"h":1073.5,"l":1052.93,"n":32477,"o":1073.5,"t":"2024-12-31T05:00:00Z","v":841117,"vw":1059.973901},{"c":1054.34,"h":1073.71,"l":1041,"n":46072,"o":1073.52,"t":"2025-01-02T05:00:00Z","v":1028706,"vw":1053.627979},{"c":1073.77,"h":1074.14,"l":1056.72,"n":37474,"o":1059.3,"t":"2025-01-03T05:00:00Z","v":898694,"vw":1069.689609},{"c":1077.05,"h":1084.55,"l":1068.585,"n":40182,"o":1083.97,"t":"2025-01-06T05:00:00Z","v":850949,"vw":1076.773612},{"c":1054.15,"h":1085,"l":1044.47,"n":40703,"o":1074.1,"t":"2025-01-07T05:00:00Z","v":1133440,"vw":1056.901003},{"c":1049.08,"h":1063,"l":1042.3,"n":44612,"o":1061.88,"t":"2025-01-08T05:00:00Z","v":1422036,"vw":1051.240268},{"c":1024.57,"h":1041.53,"l":1016.75,"n":56550,"o":1039.13,"t":"2025-01-10T05:00:00Z","v":1577456,"vw":1025.907809},{"c":1015.74,"h":1020.15,"l":999.13,"n":54609,"o":1011.13,"t":"2025-01-13T05:00:00Z","v":1712591,"vw":1010.752128},{"c":1031.29,"h":1037.06,"l":1020.59,"n":43831,"o":1034.4,"t":"2025-01-14T05:00:00Z","v":1272291,"vw":1029.646434},{"c":1054.13,"h":1059.56,"l":1040.9801,"n":44968,"o":1053.31,"t":"2025-01-15T05:00:00Z","v":1287453,"vw":1054.332093},{"c":1057.16,"h":1064.75,"l":1052.58,"n":31475,"o":1058.54,"t":"2025-01-16T05:00:00Z","v":632874,"vw":1058.743875},{"c":1071.48,"h":1080,"l":1062,"n":40028,"o":1072.58,"t":"2025-01-17T05:00:00Z","v":1081924,"vw":1072.795515},{"c":1096.85,"h":1104.8699,"l":1086.225,"n":49122,"o":1088.72,"t":"2025-01-21T05:00:00Z","v":1439442,"vw":1096.389196},{"c":1125.17,"h":1130.7,"l":1110.86,"n":52364,"o":1115,"t":"2025-01-22T05:00:00Z","v":1636837,"vw":1123.797654},{"c":1134.2,"h":1134.2,"l":1114.7484,"n":34934,"o":1117.65,"t":"2025-01-23T05:00:00Z","v":1073942,"vw":1128.725737},{"c":1124.98,"h":1145,"l":1118.8101,"n":37070,"o":1141.12,"t":"2025-01-24T05:00:00Z","v":917742,"vw":1128.060108},{"c":1140.62,"h":1165.98,"l":1111.0001,"n":72013,"o":1117.415,"t":"2025-01-27T05:00:00Z","v":2241278,"vw":1141.778176},{"c":1170.39,"h":1198.09,"l":1131.97,"n":85150,"o":1150,"t":"2025-01-28T05:00:00Z","v":2437685,"vw":1175.619587},{"c":1143.63,"h":1170.39,"l":1135.2,"n":93590,"o":1160.91,"t":"2025-01-29T05:00:00Z","v":2619418,"vw":1144.564171},{"c":1012.75,"h":1031,"l":990,"n":204891,"o":1027.12,"t":"2025-01-30T05:00:00Z","v":6207477,"vw":1008.315235},{"c":1018.38,"h":1035.75,"l":1011.42,"n":91979,"o":1032.01,"t":"2025-01-31T05:00:00Z","v":2867304,"vw":1023.622812},{"c":1020.94,"h":1030.995,"l":998.0527,"n":69643,"o":1006.5,"t":"2025-02-03T05:00:00Z","v":2014247,"vw":1018.722166},{"c":1010.13,"h":1043.45,"l":998.3339,"n":70358,"o":1039.91,"t":"2025-02-04T05:00:00Z","v":1912153,"vw":1010.924772},{"c":1027.06,"h":1028.85,"l":1012.08,"n":48797,"o":1015.36,"t":"2025-02-05T05:00:00Z","v":1339221,"vw":1022.702956},{"c":1023.3,"h":1035.28,"l":1018.2901,"n":45364,"o":1022.92,"t":"2025-02-06T05:00:00Z","v":1261689,"vw":1025.048271},{"c":1008.29,"h":1042.3469,"l":1003.9601,"n":53379,"o":1025,"t":"2025-02-07T05:00:00Z","v":1379370,"vw":1017.206278},{"c":1021.81,"h":1033.0951,"l":1011.2501,"n":45974,"o":1017.55,"t":"2025-02-10T05:00:00Z","v":1172304,"vw":1022.957926},{"c":1009.05,"h":1021.365,"l":1003.94,"n":36037,"o":1015,"t":"2025-02-11T05:00:00Z","v":1015969,"vw":1010.076598},{"c":982.4,"h":998.42,"l":980,"n":69459,"o":996.25,"t":"2025-02-12T05:00:00Z","v":1677649,"vw":987.250895},{"c":989.48,"h":992,"l":970.48,"n":54780,"o":982.4,"t":"2025-02-13T05:00:00Z","v":1563426,"vw":985.598301},{"c":986.63,"h":989,"l":966.6,"n":52734,"o":979.1,"t":"2025-02-14T05:00:00Z","v":1503419,"vw":980.412737},{"c":997.48,"h":997.54,"l":974,"n":55168,"o":988,"t":"2025-02-18T05:00:00Z","v":1672692,"vw":989.065736},{"c":987.14,"h":1002.845,"l":975.67,"n":51039,"o":997.32,"t":"2025-02-19T05:00:00Z","v":1731632,"vw":985.568922},{"c":967.98,"h":980.58,"l":958.87,"n":57558,"o":980.08,"t":"2025-02-20T05:00:00Z","v":1351246,"vw":967.713104},{"c":938.41,"h":967,"l":933.01,"n":65760,"o":964.7,"t":"2025-02-21T05:00:00Z","v":2004213,"vw":945.522613},{"c":927.58,"h":944.5,"l":913.53,"n":50188,"o":944.04,"t":"2025-02-24T05:00:00Z","v":1692758,"vw":929.173059},{"c":922.29,"h":926.64,"l":898.21,"n":67360,"o":923.72,"t":"2025-02-25T05:00:00Z","v":2144338,"vw":914.983806},{"c":941.96,"h":952.6,"l":926,"n":59184,"o":929.3,"t":"2025-02-26T05:00:00Z","v":2002542,"vw":942.472801},{"c":920.96,"h":953.35,"l":919.64,"n":51778,"o":948.16,"t":"2025-02-27T05:00:00Z","v":1455077,"vw":933.23075},{"c":929.76,"h":929.98,"l":907.45,"n":44661,"o":920.97,"t":"2025-02-28T05:00:00Z","v":1567936,"vw":924.130598},{"c":910.31,"h":939,"l":902.68,"n":52056,"o":936.01,"t":"2025-03-03T05:00:00Z","v":1545908,"vw":913.805619},{"c":906.09,"h":917.34,"l":876.943,"n":71619,"o":900,"t":"2025-03-04T05:00:00Z","v":2459102,"vw":897.757576},{"c":915.79,"h":924,"l":898.38,"n":48525,"o":905,"t":"2025-03-05T05:00:00Z","v":1540617,"vw":913.356651},{"c":867.09,"h":907.9,"l":858.25,"n":71365,"o":890,"t":"2025-03-06T05:00:00Z","v":2164163,"vw":877.636778},{"c":850.63,"h":870,"l":832.72,"n":75527,"o":856.5,"t":"2025-03-07T05:00:00Z","v":2528469,"vw":849.518325},{"c":783.83,"h":832,"l":777.91,"n":120258,"o":823.4,"t":"2025-03-10T04:00:00Z","v":3898499,"vw":792.560804},{"c":808.4,"h":827.98,"l":794,"n":78797,"o":800,"t":"2025-03-11T04:00:00Z","v":2999056,"vw":812.798608},{"c":843.14,"h":849.25,"l":823.4265,"n":86252,"o":834.79,"t":"2025-03-12T04:00:00Z","v":2741843,"vw":839.151975},{"c":811.62,"h":835,"l":805.975,"n":58795,"o":830,"t":"2025-03-13T04:00:00Z","v":1963561,"vw":815.101189},{"c":844.33,"h":849.058,"l":822.76,"n":64918,"o":822.76,"t":"2025-03-14T04:00:00Z","v":1853239,"vw":842.29547},{"c":842.93,"h":855.68,"l":835,"n":46159,"o":839,"t":"2025-03-17T04:00:00Z","v":1656750,"vw":843.185257},{"c":830,"h":837.47,"l":820.35,"n":51005,"o":837.43,"t":"2025-03-18T04:00:00Z","v":1768045,"vw":828.372079},{"c":844.12,"h":854,"l":830.02,"n":44000,"o":835.73,"t":"2025-03-19T04:00:00Z","v":1561830,"vw":843.86949},{"c":824.12,"h":828.26,"l":809.18,"n":69328,"o":827.24,"t":"2025-03-20T04:00:00Z","v":2592996,"vw":821.532384},{"c":827.75,"h":828.9,"l":808.8,"n":47773,"o":816.14,"t":"2025-03-21T04:00:00Z","v":2907341,"vw":822.696686},{"c":849.73,"h":853.475,"l":841.215,"n":45026,"o":846,"t":"2025-03-24T04:00:00Z","v":1599705,"vw":848.056178},{"c":861.38,"h":870.99,"l":855,"n":43685,"o":858.23,"t":"2025-03-25T04:00:00Z","v":1643177,"vw":862.569322},{"c":838.55,"h":860.51,"l":834.03,"n":42871,"o":856.34,"t":"2025-03-26T04:00:00Z","v":1349751,"vw":841.416258},{"c":827.74,"h":839.945,"l":822.17,"n":40969,"o":835.04,"t":"2025-03-27T04:00:00Z","v":1479981,"vw":831.117733},{"c":797.76,"h":821.01,"l":789.533,"n":65456,"o":820,"t":"2025-03-28T04:00:00Z","v":1758851,"vw":799.032403},{"c":796.14,"h":799,"l":757.84,"n":72175,"o":781.52,"t":"2025-03-31T04:00:00Z","v":2984478,"vw":780.209152},{"c":811.56,"h":812.96,"l":792.7265,"n":47540,"o":798.22,"t":"2025-04-01T04:00:00Z","v":1543006,"vw":804.660381},{"c":824.03,"h":827.16,"l":794.68,"n":50184,"o":794.68,"t":"2025-04-02T04:00:00Z","v":1626420,"vw":817.139435},{"c":774.07,"h":788.06,"l":757.25,"n":71351,"o":782.75,"t":"2025-04-03T04:00:00Z","v":2087836,"vw":774.05952},{"c":721.65,"h":758.77,"l":718.45,"n":97194,"o":756.34,"t":"2025-04-04T04:00:00Z","v":2900213,"vw":729.911543},{"c":735.5,"h":758.645,"l":678.6588,"n":83997,"o":688,"t":"2025-04-07T04:00:00Z","v":2878166,"vw":722.872949},{"c":727.6,"h":775.88,"l":713.19,"n":71155,"o":768.01,"t":"2025-04-08T04:00:00Z","v":2122936,"vw":745.179098},{"c":825.95,"h":831.635,"l":723.2,"n":80994,"o":725,"t":"2025-04-09T04:00:00Z","v":3090793,"vw":790.924665},{"c":783.49,"h":809.99,"l":761.08,"n":61465,"o":807.09,"t":"2025-04-10T04:00:00Z","v":2046435,"vw":784.608674},{"c":785.67,"h":786.88,"l":755,"n":58542,"o":771.31,"t":"2025-04-11T04:00:00Z","v":2102981,"vw":773.248078},{"c":799.82,"h":812.13,"l":786.8,"n":49758,"o":802.22,"t":"2025-04-14T04:00:00Z","v":1717301,"vw":798.746549},{"c":816.5,"h":824.9,"l":799.21,"n":54033,"o":800.96,"t":"2025-04-15T04:00:00Z","v":1735237,"vw":816.5194},{"c":796.66,"h":821.17,"l":790.735,"n":60509,"o":804.61,"t":"2025-04-16T04:00:00Z","v":1869466,"vw":801.898732},{"c":772.16,"h":800.06,"l":769.02,"n":57314,"o":800.06,"t":"2025-04-17T04:00:00Z","v":1803804,"vw":778.450887},{"c":755.99,"h":765.545,"l":742.41,"n":48260,"o":759.36,"t":"2025-04-21T04:00:00Z","v":1668684,"vw":751.879453},{"c":766.83,"h":776.625,"l":752.44,"n":53066,"o":762.8,"t":"2025-04-22T04:00:00Z","v":1582828,"vw":764.542311},{"c":812.7,"h":833.9646,"l":807,"n":94417,"o":821.04,"t":"2025-04-23T04:00:00Z","v":3019221,"vw":818.525318},{"c":938.57,"h":943.98,"l":898.33,"n":165845,"o":900.31,"t":"2025-04-24T04:00:00Z","v":6083058,"vw":931.297837},{"c":945.26,"h":960,"l":929.17,"n":94120,"o":944,"t":"2025-04-25T04:00:00Z","v":2887783,"vw":946.326035},{"c":937.41,"h":961.025,"l":927.13,"n":70008,"o":959.85,"t":"2025-04-28T04:00:00Z","v":2052370,"vw":940.277366},{"c":942.86,"h":947.2278,"l":930.55,"n":46827,"o":940,"t":"2025-04-29T04:00:00Z","v":1245641,"vw":940.079716},{"c":955.01,"h":957.66,"l":920.4,"n":55157,"o":930.56,"t":"2025-04-30T04:00:00Z","v":1947868,"vw":948.661342},{"c":957.95,"h":978.6199,"l":957.52,"n":59037,"o":973.86,"t":"2025-05-01T04:00:00Z","v":1807708,"vw":966.230852},{"c":977.36,"h":985.5,"l":969.0601,"n":55119,"o":978.92,"t":"2025-05-02T04:00:00Z","v":1669372,"vw":978.035166},{"c":978.05,"h":992,"l":971.34,"n":44056,"o":973,"t":"2025-05-05T04:00:00Z","v":1274167,"vw":981.076506},{"c":965.26,"h":978.675,"l":964.185,"n":46668,"o":969.04,"t":"2025-05-06T04:00:00Z","v":1280506,"vw":967.976859},{"c":983.29,"h":987.3099,"l":967.29,"n":50959,"o":971.22,"t":"2025-05-07T04:00:00Z","v":1730324,"vw":980.652646},{"c":974.49,"h":992,"l":972.8064,"n":49946,"o":985,"t":"2025-05-08T04:00:00Z","v":1468796,"vw":978.068194},{"c":980.06,"h":986.78,"l":971.62,"n":40376,"o":980,"t":"2025-05-09T04:00:00Z","v":920067,"vw":979.851567},{"c":1015.6,"h":1017,"l":995.67,"n":58558,"o":1008.52,"t":"2025-05-12T04:00:00Z","v":1432105,"vw":1011.540966},{"c":1036.72,"h":1039.98,"l":1017,"n":64129,"o":1023,"t":"2025-05-13T04:00:00Z","v":1483090,"vw":1033.748745},{"c":1026.82,"h":1045.9999,"l":1026.65,"n":43294,"o":1037,"t":"2025-05-14T04:00:00Z","v":1414587,"vw":1031.625784},{"c":1035.18,"h":1040.65,"l":1021.9601,"n":43333,"o":1034.42,"t":"2025-05-15T04:00:00Z","v":988034,"vw":1034.222261},{"c":1040.18,"h":1043.74,"l":1033.125,"n":45642,"o":1038.39,"t":"2025-05-16T04:00:00Z","v":1160948,"vw":1039.374814},{"c":1025.75,"h":1034.69,"l":1016.05,"n":60039,"o":1028.945,"t":"2025-05-19T04:00:00Z","v":2071522,"vw":1025.085952},{"c":1021.84,"h":1024.66,"l":1013.3178,"n":49853,"o":1015,"t":"2025-05-20T04:00:00Z","v":1075447,"vw":1019.714761},{"c":1014.76,"h":1030.74,"l":1005.58,"n":50764,"o":1008.9,"t":"2025-05-21T04:00:00Z","v":1259600,"vw":1017.960064},{"c":1015.77,"h":1027.49,"l":1011.79,"n":40577,"o":1014.76,"t":"2025-05-22T04:00:00Z","v":856379,"vw":1018.630125},{"c":1004.37,"h":1014.29,"l":994.5956,"n":47757,"o":1000,"t":"2025-05-23T04:00:00Z","v":1388129,"vw":1005.862008},{"c":1027.39,"h":1029.83,"l":1012.9801,"n":49540,"o":1013.61,"t":"2025-05-27T04:00:00Z","v":1102507,"vw":1024.912395},{"c":1021.3,"h":1037.6699,"l":1018.175,"n":44884,"o":1027.39,"t":"2025-05-28T04:00:00Z","v":993273,"vw":1024.094556},{"c":1015.23,"h":1024.5825,"l":1004.7,"n":41536,"o":1023.17,"t":"2025-05-29T04:00:00Z","v":1266245,"vw":1015.236642},{"c":1011.09,"h":1020,"l":1002.59,"n":49002,"o":1020,"t":"2025-05-30T04:00:00Z","v":2663904,"vw":1011.502108},{"c":1012.11,"h":1017.945,"l":1000.3,"n":46683,"o":1009.14,"t":"2025-06-02T04:00:00Z","v":1002594,"vw":1010.774415},{"c":1010.88,"h":1016.25,"l":1005.5,"n":37257,"o":1011.82,"t":"2025-06-03T04:00:00Z","v":1023885,"vw":1010.657984},{"c":1012.74,"h":1017.55,"l":1002.96,"n":33473,"o":1011.56,"t":"2025-06-04T04:00:00Z","v":717918,"vw":1012.484528},{"c":1017.6,"h":1031.44,"l":1014.17,"n":41128,"o":1027.31,"t":"2025-06-05T04:00:00Z","v":904334,"vw":1020.446546},{"c":1030.21,"h":1034.6,"l":1016.34,"n":45722,"o":1026.23,"t":"2025-06-06T04:00:00Z","v":959723,"vw":1029.092989},{"c":1026.86,"h":1034.4799,"l":1018.06,"n":41420,"o":1031,"t":"2025-06-09T04:00:00Z","v":907750,"vw":1025.772673},{"c":1009.79,"h":1026.86,"l":999.12,"n":48944,"o":1021.14,"t":"2025-06-10T04:00:00Z","v":1189537,"vw":1011.425904},{"c":1004.33,"h":1017.72,"l":1001.395,"n":38897,"o":1010.24,"t":"2025-06-11T04:00:00Z","v":742823,"vw":1008.360083},{"c":1007.37,"h":1016.04,"l":1002.6,"n":37280,"o":1002.6,"t":"2025-06-12T04:00:00Z","v":848179,"vw":1009.046253},{"c":988.66,"h":1001,"l":978.185,"n":54845,"o":998.03,"t":"2025-06-13T04:00:00Z","v":1332459,"vw":988.245824},{"c":1005.13,"h":1016.97,"l":991.38,"n":50877,"o":992,"t":"2025-06-16T04:00:00Z","v":1230880,"vw":1005.801675},{"c":1004.91,"h":1012,"l":999.34,"n":37314,"o":1003.85,"t":"2025-06-17T04:00:00Z","v":819977,"vw":1006.062119},{"c":982.08,"h":1007.04,"l":979.2001,"n":50151,"o":1004.44,"t":"2025-06-18T04:00:00Z","v":1209477,"vw":986.202279},{"c":971.41,"h":986.005,"l":965.45,"n":50680,"o":985.59,"t":"2025-06-20T04:00:00Z","v":2007708,"vw":974.379246},{"c":980.4,"h":981.3299,"l":956.8277,"n":45829,"o":971.41,"t":"2025-06-23T04:00:00Z","v":1099914,"vw":977.581554},{"c":996.32,"h":999.5,"l":985,"n":49992,"o":990,"t":"2025-06-24T04:00:00Z","v":1514018,"vw":993.169302},{"c":1005.16,"h":1014,"l":998.15,"n":50757,"o":998.28,"t":"2025-06-25T04:00:00Z","v":1193736,"vw":1004.412756},{"c":1011.44,"h":1013.56,"l":994.501,"n":51879,"o":1007.18,"t":"2025-06-26T04:00:00Z","v":1204424,"vw":1009.048463},{"c":1022.42,"h":1033.03,"l":1012.07,"n":50850,"o":1012.78,"t":"2025-06-27T04:00:00Z","v":1514336,"vw":1022.576988},{"c":1028.08,"h":1036.37,"l":1018.4472,"n":44538,"o":1029.74,"t":"2025-06-30T04:00:00Z","v":1009309,"vw":1026.858824},{"c":1011.89,"h":1031.94,"l":994.73,"n":53478,"o":1027.26,"t":"2025-07-01T04:00:00Z","v":1244261,"vw":1011.92248},{"c":1009.76,"h":1011.035,"l":992,"n":38548,"o":1000.37,"t":"2025-07-02T04:00:00Z","v":871727,"vw":1006.575538},{"c":1044.69,"h":1057.3899,"l":1015,"n":51317,"o":1017.73,"t":"2025-07-03T04:00:00Z","v":1205886,"vw":1043.320719},{"c":1035.01,"h":1049,"l":1027.62,"n":50971,"o":1043.23,"t":"2025-07-07T04:00:00Z","v":1133622,"vw":1035.707049},{"c":1022.98,"h":1038.77,"l":1011.25,"n":55338,"o":1037.18,"t":"2025-07-08T04:00:00Z","v":1460195,"vw":1021.771895},{"c":1013.71,"h":1028.01,"l":1009,"n":50946,"o":1024.5,"t":"2025-07-09T04:00:00Z","v":1153612,"vw":1015.644271},{"c":968.09,"h":1013.7,"l":965.31,"n":83494,"o":1013.7,"t":"2025-07-10T04:00:00Z","v":2004900,"vw":976.941982},{"c":938.78,"h":966,"l":934.17,"n":83809,"o":960,"t":"2025-07-11T04:00:00Z","v":2154733,"vw":945.496747},{"c":961.78,"h":964.3399,"l":935.14,"n":65808,"o":938.7,"t":"2025-07-14T04:00:00Z","v":1812748,"vw":956.77665},{"c":956.92,"h":974.34,"l":956,"n":51800,"o":965.27,"t":"2025-07-15T04:00:00Z","v":1264275,"vw":961.562884},{"c":966.97,"h":969.09,"l":953.38,"n":43945,"o":965.06,"t":"2025-07-16T04:00:00Z","v":985044,"vw":964.337096},{"c":959.15,"h":975,"l":955,"n":53902,"o":968.49,"t":"2025-07-17T04:00:00Z","v":1275613,"vw":962.190344},{"c":963.4,"h":963.515,"l":949.73,"n":43837,"o":958.05,"t":"2025-07-18T04:00:00Z","v":1155757,"vw":960.019237},{"c":959.91,"h":969.0971,"l":958,"n":44355,"o":959.53,"t":"2025-07-21T04:00:00Z","v":1112772,"vw":961.333766},{"c":962.37,"h":973.96,"l":956.84,"n":45081,"o":963.78,"t":"2025-07-22T04:00:00Z","v":1175737,"vw":963.038304},{"c":956.43,"h":966.85,"l":947.86,"n":77574,"o":947.86,"t":"2025-07-23T04:00:00Z","v":1984030,"vw":957.444611},{"c":996.18,"h":1051,"l":982,"n":128281,"o":1034.66,"t":"2025-07-24T04:00:00Z","v":4070052,"vw":1003.411082},{"c":968.79,"h":1001,"l":964.0813,"n":79595,"o":1000.12,"t":"2025-07-25T04:00:00Z","v":1999628,"vw":973.449375},{"c":985.75,"h":996.04,"l":975.98,"n":58628,"o":976,"t":"2025-07-28T04:00:00Z","v":1474801,"vw":985.68279},{"c":993.2,"h":1005.75,"l":982.28,"n":47128,"o":991.53,"t":"2025-07-29T04:00:00Z","v":1207739,"vw":993.508018},{"c":977.48,"h":993.025,"l":973,"n":42605,"o":991.59,"t":"2025-07-30T04:00:00Z","v":1094152,"vw":980.93623},{"c":943.12,"h":982,"l":940.06,"n":77230,"o":982,"t":"2025-07-31T04:00:00Z","v":2131904,"vw":951.393281},{"c":914.37,"h":937.29,"l":909.485,"n":71371,"o":937.29,"t":"2025-08-01T04:00:00Z","v":1811125,"vw":917.527627},{"c":923,"h":929.5847,"l":915.26,"n":48670,"o":918.515,"t":"2025-08-04T04:00:00Z","v":1285510,"vw":922.357802},{"c":905.12,"h":925.5,"l":904.45,"n":51692,"o":922,"t":"2025-08-05T04:00:00Z","v":1448465,"vw":909.882041},{"c":912.31,"h":913.05,"l":902.83,"n":41450,"o":911.6,"t":"2025-08-06T04:00:00Z","v":1068562,"vw":909.774455},{"c":874.12,"h":922.885,"l":862,"n":96385,"o":922,"t":"2025-08-07T04:00:00Z","v":2798687,"vw":881.21499},{"c":872.51,"h":882,"l":862.14,"n":70694,"o":878.39,"t":"2025-08-08T04:00:00Z","v":1902819,"vw":870.702649},{"c":856.37,"h":879.979,"l":850.895,"n":76546,"o":867.92,"t":"2025-08-11T04:00:00Z","v":2369795,"vw":861.615938},{"c":853.43,"h":859.73,"l":840.03,"n":85171,"o":857.81,"t":"2025-08-12T04:00:00Z","v":2870399,"vw":852.706084},{"c":863.3,"h":864.4006,"l":842.7,"n":74105,"o":860.57,"t":"2025-08-13T04:00:00Z","v":2453568,"vw":858.815651},{"c":850.86,"h":862.98,"l":846.3401,"n":60615,"o":856.16,"t":"2025-08-14T04:00:00Z","v":1788268,"vw":852.264646},{"c":867.24,"h":867.94,"l":848.62,"n":58762,"o":851.77,"t":"2025-08-15T04:00:00Z","v":1758812,"vw":860.954256},{"c":892.05,"h":892.24,"l":865.37,"n":81275,"o":866.45,"t":"2025-08-18T04:00:00Z","v":2577385,"vw":883.082004},{"c":886.78,"h":900.91,"l":880.9573,"n":63729,"o":893.4,"t":"2025-08-19T04:00:00Z","v":2184223,"vw":887.794223},{"c":890.25,"h":898.89,"l":880,"n":59566,"o":884.26,"t":"2025-08-20T04:00:00Z","v":1971910,"vw":890.941037},{"c":876.97,"h":888.375,"l":873.07,"n":40938,"o":885.93,"t":"2025-08-21T04:00:00Z","v":1126989,"vw":879.201877},{"c":886.75,"h":896.38,"l":873,"n":44469,"o":878.34,"t":"2025-08-22T04:00:00Z","v":1084386,"vw":886.980915},{"c":879.94,"h":890.17,"l":878.69,"n":41675,"o":889.705,"t":"2025-08-25T04:00:00Z","v":861292,"vw":881.489128},{"c":864.66,"h":880,"l":855.08,"n":72832,"o":879,"t":"2025-08-26T04:00:00Z","v":2683696,"vw":864.259624},{"c":887.98,"h":889.61,"l":868.2,"n":55071,"o":871.67,"t":"2025-08-27T04:00:00Z","v":1202236,"vw":883.563985},{"c":928.6,"h":935.78,"l":889.74,"n":93998,"o":890.5,"t":"2025-08-28T04:00:00Z","v":3043596,"vw":920.898266},{"c":917.46,"h":933.99,"l":909.71,"n":62047,"o":929.26,"t":"2025-08-29T04:00:00Z","v":1881923,"vw":917.49154},{"c":911.42,"h":914.245,"l":894.636,"n":52071,"o":901.77,"t":"2025-09-02T04:00:00Z","v":1247931,"vw":906.42844},{"c":919.38,"h":921.34,"l":894.51,"n":47646,"o":908.99,"t":"2025-09-03T04:00:00Z","v":1338113,"vw":913.989514},{"c":898.56,"h":910.225,"l":878.19,"n":63808,"o":909.48,"t":"2025-09-04T04:00:00Z","v":1703911,"vw":894.557548},{"c":913.8,"h":916.2,"l":901.35,"n":48352,"o":904.15,"t":"2025-09-05T04:00:00Z","v":1283619,"vw":910.981914},{"c":939.33,"h":944.82,"l":912.555,"n":62319,"o":915.14,"t":"2025-09-08T04:00:00Z","v":1636381,"vw":933.772081},{"c":933.67,"h":945,"l":927.8,"n":47451,"o":945,"t":"2025-09-09T04:00:00Z","v":1197612,"vw":933.919362},{"c":923.57,"h":944.92,"l":919.33,"n":59481,"o":936,"t":"2025-09-10T04:00:00Z","v":1648569,"vw":929.222744},{"c":938.28,"h":942.67,"l":923.645,"n":44742,"o":927.72,"t":"2025-09-11T04:00:00Z","v":1172867,"vw":936.722704},{"c":928.96,"h":941.85,"l":926.93,"n":33525,"o":941.73,"t":"2025-09-12T04:00:00Z","v":711217,"vw":931.077767},{"c":947.42,"h":956.17,"l":929.73,"n":62298,"o":930.45,"t":"2025-09-15T04:00:00Z","v":1546273,"vw":944.335959},{"c":932.01,"h":946.435,"l":928.47,"n":53361,"o":940.71,"t":"2025-09-16T04:00:00Z","v":1300476,"vw":933.163181},{"c":950.37,"h":953.765,"l":933.25,"n":48025,"o":936.75,"t":"2025-09-17T04:00:00Z","v":1284591,"vw":945.23121},{"c":947.74,"h":962.035,"l":940.51,"n":51715,"o":956.55,"t":"2025-09-18T04:00:00Z","v":1491081,"vw":948.523563},{"c":961.15,"h":965.74,"l":950,"n":56250,"o":951.85,"t":"2025-09-19T04:00:00Z","v":2807205,"vw":960.339164},{"c":947.78,"h":956.75,"l":930.91,"n":55295,"o":953.89,"t":"2025-09-22T04:00:00Z","v":1208006,"vw":945.661139},{"c":927.67,"h":950.5,"l":926.45,"n":52801,"o":947.56,"t":"2025-09-23T04:00:00Z","v":1407038,"vw":932.428493},{"c":933.37,"h":973.63,"l":931.1,"n":77551,"o":962.64,"t":"2025-09-24T04:00:00Z","v":2022269,"vw":942.556103},{"c":918.61,"h":928.185,"l":910.46,"n":49821,"o":927.45,"t":"2025-09-25T04:00:00Z","v":1188993,"vw":918.742936},{"c":936,"h":938.14,"l":916.7,"n":43198,"o":919.69,"t":"2025-09-26T04:00:00Z","v":891574,"vw":931.202302},{"c":940.85,"h":954.56,"l":939.24,"n":40556,"o":942.06,"t":"2025-09-29T04:00:00Z","v":1023198,"vw":944.175885},{"c":920.28,"h":941.645,"l":904.5,"n":56661,"o":939.1,"t":"2025-09-30T04:00:00Z","v":1415621,"vw":919.136595},{"c":912.43,"h":935,"l":892.2539,"n":69220,"o":920.94,"t":"2025-10-01T04:00:00Z","v":1829942,"vw":911.092831},{"c":910.1,"h":915.05,"l":895.54,"n":57296,"o":911.67,"t":"2025-10-02T04:00:00Z","v":1512239,"vw":909.403542},{"c":912.36,"h":919.7,"l":908.33,"n":44006,"o":913.65,"t":"2025-10-03T04:00:00Z","v":1166652,"vw":912.916126},{"c":912.84,"h":929.76,"l":895.54,"n":55711,"o":904.02,"t":"2025-10-06T04:00:00Z","v":1288164,"vw":908.758614},{"c":904.24,"h":915.795,"l":893.36,"n":49100,"o":914,"t":"2025-10-07T04:00:00Z","v":1194891,"vw":902.886088},{"c":914.32,"h":920.34,"l":907.33,"n":41795,"o":910,"t":"2025-10-08T04:00:00Z","v":1090564,"vw":912.872334},{"c":917.95,"h":919.65,"l":893.73,"n":41549,"o":903.9,"t":"2025-10-09T04:00:00Z","v":1039390,"vw":910.553271},{"c":888.71,"h":928,"l":887.305,"n":62223,"o":920,"t":"2025-10-10T04:00:00Z","v":1403911,"vw":894.71162},{"c":923.7,"h":925.76,"l":892.66,"n":50962,"o":897.04,"t":"2025-10-13T04:00:00Z","v":1185334,"vw":917.505346},{"c":911.26,"h":924.27,"l":897.365,"n":43698,"o":907.35,"t":"2025-10-14T04:00:00Z","v":879231,"vw":912.053088},{"c":903.05,"h":922.1,"l":899.7,"n":40820,"o":918,"t":"2025-10-15T04:00:00Z","v":763420,"vw":908.502222},{"c":894.49,"h":929,"l":888.07,"n":53232,"o":913.97,"t":"2025-10-16T04:00:00Z","v":1078434,"vw":902.917511},{"c":903.6,"h":906.53,"l":887.95,"n":39029,"o":890,"t":"2025-10-17T04:00:00Z","v":840091,"vw":900.650204},{"c":917.55,"h":922.02,"l":906.35,"n":39114,"o":906.64,"t":"2025-10-20T04:00:00Z","v":1071723,"vw":915.863872},{"c":941.5,"h":944.44,"l":910.28,"n":47915,"o":917.5,"t":"2025-10-21T04:00:00Z","v":1260241,"vw":937.959094},{"c":935.65,"h":947.9999,"l":927.9,"n":47343,"o":941.79,"t":"2025-10-22T04:00:00Z","v":1215046,"vw":937.404078},{"c":939.17,"h":944.583,"l":928,"n":38521,"o":931.19,"t":"2025-10-23T04:00:00Z","v":844652,"vw":935.992355},{"c":930.17,"h":950,"l":928.88,"n":43676,"o":945.75,"t":"2025-10-24T04:00:00Z","v":1071017,"vw":933.587553},{"c":946.29,"h":951.69,"l":937.01,"n":46737,"o":944.07,"t":"2025-10-27T04:00:00Z","v":1147021,"vw":945.406147},{"c":937.91,"h":951,"l":937.91,"n":41490,"o":949.31,"t":"2025-10-28T04:00:00Z","v":944932,"vw":941.049234},{"c":911.7,"h":934.54,"l":910.1,"n":88635,"o":934.54,"t":"2025-10-29T04:00:00Z","v":2686751,"vw":918.366209},{"c":934.68,"h":964.8299,"l":896.925,"n":109075,"o":926.73,"t":"2025-10-30T04:00:00Z","v":3040640,"vw":940.550786},{"c":919.28,"h":947.65,"l":903.32,"n":90135,"o":943.21,"t":"2025-10-31T04:00:00Z","v":2374674,"vw":920.328395},{"c":913.84,"h":922.14,"l":886.02,"n":76287,"o":922.14,"t":"2025-11-03T05:00:00Z","v":1746565,"vw":906.367618},{"c":887.57,"h":908.63,"l":876.55,"n":84286,"o":900,"t":"2025-11-04T05:00:00Z","v":1944936,"vw":887.093978},{"c":879.63,"h":892.62,"l":872.3,"n":62456,"o":891.67,"t":"2025-11-05T05:00:00Z","v":1520752,"vw":880.24457},{"c":858.77,"h":879,"l":850.01,"n":77024,"o":874.75,"t":"2025-11-06T05:00:00Z","v":2046200,"vw":861.019346},{"c":861.87,"h":863.1,"l":840.55,"n":68594,"o":851.34,"t":"2025-11-07T05:00:00Z","v":1632498,"vw":853.941081},{"c":866.3,"h":868.6,"l":851.17,"n":56918,"o":863.86,"t":"2025-11-10T05:00:00Z","v":1409072,"vw":862.137057},{"c":860.67,"h":870.65,"l":859.33,"n":40849,"o":863.43,"t":"2025-11-11T05:00:00Z","v":1035365,"vw":863.048746},{"c":864.04,"h":870,"l":849.17,"n":66028,"o":868.71,"t":"2025-11-12T05:00:00Z","v":1520720,"vw":860.660813},{"c":849.69,"h":862.9995,"l":843.98,"n":58949,"o":852.38,"t":"2025-11-13T05:00:00Z","v":1629406,"vw":850.041688},{"c":850.43,"h":865.315,"l":839.046,"n":55058,"o":841.99,"t":"2025-11-14T05:00:00Z","v":1183461,"vw":852.010291},{"c":835.79,"h":853.48,"l":828.21,"n":53233,"o":846.92,"t":"2025-11-17T05:00:00Z","v":1140150,"vw":839.741017},{"c":817.97,"h":834.9999,"l":811.605,"n":67419,"o":827.08,"t":"2025-11-18T05:00:00Z","v":1528067,"vw":819.316804},{"c":816.45,"h":821.14,"l":807.565,"n":69226,"o":816.66,"t":"2025-11-19T05:00:00Z","v":1915368,"vw":814.610391},{"c":800.46,"h":831.69,"l":797.28,"n":71741,"o":830.5,"t":"2025-11-20T05:00:00Z","v":1619116,"vw":809.039808},{"c":813.43,"h":819.61,"l":795,"n":58438,"o":802.3,"t":"2025-11-21T05:00:00Z","v":1470782,"vw":809.739836},{"c":815.84,"h":819.49,"l":803.8056,"n":52480,"o":813.4,"t":"2025-11-24T05:00:00Z","v":1789407,"vw":814.865057},{"c":825.31,"h":830.9,"l":811,"n":51876,"o":812.37,"t":"2025-11-25T05:00:00Z","v":1455988,"vw":824.591564},{"c":802.72,"h":822.02,"l":799.84,"n":79481,"o":817.25,"t":"2025-11-26T05:00:00Z","v":2007054,"vw":806.056435},{"c":812.41,"h":814,"l":805.01,"n":35772,"o":808,"t":"2025-11-28T05:00:00Z","v":904070,"vw":810.939145},{"c":822.07,"h":826.07,"l":799,"n":56408,"o":801.67,"t":"2025-12-01T05:00:00Z","v":1386845,"vw":819.083879},{"c":824.38,"h":833.425,"l":824,"n":55128,"o":828.62,"t":"2025-12-02T05:00:00Z","v":1310324,"vw":827.395232},{"c":832.9,"h":832.98,"l":813.46,"n":44218,"o":822,"t":"2025-12-03T05:00:00Z","v":923946,"vw":828.481486},{"c":838.87,"h":846.5,"l":830.69,"n":50270,"o":841,"t":"2025-12-04T05:00:00Z","v":1110040,"vw":837.567525},{"c":854.36,"h":861.5,"l":838.01,"n":56079,"o":840.83,"t":"2025-12-05T05:00:00Z","v":1294574,"vw":853.158524},{"c":853.52,"h":871.975,"l":850.43,"n":56548,"o":854.24,"t":"2025-12-08T05:00:00Z","v":1548216,"vw":855.927853},{"c":854.91,"h":861,"l":849,"n":37669,"o":852.61,"t":"2025-12-09T05:00:00Z","v":979224,"vw":854.567575},{"c":853.56,"h":861.655,"l":845.55,"n":40426,"o":850.57,"t":"2025-12-10T05:00:00Z","v":1692091,"vw":854.442383},{"c":867.49,"h":875,"l":851.12,"n":55542,"o":853,"t":"2025-12-11T05:00:00Z","v":1407748,"vw":867.36045},{"c":865.06,"h":874.63,"l":857.91,"n":57006,"o":867.39,"t":"2025-12-12T05:00:00Z","v":1499031,"vw":864.939352},{"c":765.2,"h":803.4,"l":760.53,"n":203804,"o":798,"t":"2025-12-15T05:00:00Z","v":5925825,"vw":773.50022},{"c":781.12,"h":786.073,"l":769.57,"n":116158,"o":774.47,"t":"2025-12-16T05:00:00Z","v":3334515,"vw":777.889249},{"c":782.39,"h":809.66,"l":781.45,"n":80114,"o":785,"t":"2025-12-17T05:00:00Z","v":2354891,"vw":791.726828},{"c":153.38,"h":157.7799,"l":151.15,"n":183656,"o":156.51,"t":"2025-12-18T05:00:00Z","v":9644020,"vw":153.350883},{"c":155.31,"h":156.16,"l":152.54,"n":202799,"o":152.97,"t":"2025-12-19T05:00:00Z","v":25257483,"vw":154.921328},{"c":156.68,"h":157.155,"l":153.15,"n":205150,"o":156.86,"t":"2025-12-22T05:00:00Z","v":11120320,"vw":155.957414},{"c":154.36,"h":156.09,"l":151.63,"n":194197,"o":155.5,"t":"2025-12-23T05:00:00Z","v":12572497,"vw":153.623003},{"c":152.59,"h":153.9436,"l":152.01,"n":75284,"o":153.5,"t":"2025-12-24T05:00:00Z","v":3896794,"vw":152.805376},{"c":153.89,"h":154.48,"l":152.21,"n":106616,"o":152.5,"t":"2025-12-26T05:00:00Z","v":5450461,"vw":153.62801},{"c":154.58,"h":155.694,"l":152.79,"n":100306,"o":153.07,"t":"2025-12-29T05:00:00Z","v":7157749,"vw":154.2979},{"c":154.23,"h":154.69,"l":153.25,"n":112983,"o":153.85,"t":"2025-12-30T05:00:00Z","v":5110624,"vw":154.208777},{"c":153.19,"h":154.54,"l":152.68,"n":94350,"o":153.99,"t":"2025-12-31T05:00:00Z","v":5256089,"vw":153.414291},{"c":147.45,"h":153.2,"l":145.64,"n":193767,"o":153.08,"t":"2026-01-02T05:00:00Z","v":9896627,"vw":147.746408},{"c":147.6,"h":149.81,"l":145.79,"n":177726,"o":146.51,"t":"2026-01-05T05:00:00Z","v":9838982,"vw":148.13387},{"c":148.81,"h":149.57,"l":146.7,"n":123446,"o":147.42,"t":"2026-01-06T05:00:00Z","v":6428186,"vw":148.573484},{"c":150.9,"h":152.11,"l":147.7512,"n":113276,"o":148,"t":"2026-01-07T05:00:00Z","v":6195552,"vw":150.749906},{"c":146.19,"h":150.3,"l":146.18,"n":132580,"o":149.94,"t":"2026-01-08T05:00:00Z","v":7426050,"vw":147.012154},{"c":141.8,"h":147.35,"l":141.43,"n":230235,"o":147.35,"t":"2026-01-09T05:00:00Z","v":11845425,"vw":142.558556},{"c":142.64,"h":143.765,"l":141.1479,"n":163882,"o":141.64,"t":"2026-01-12T05:00:00Z","v":9899964,"vw":142.500219},{"c":138.19,"h":144.7,"l":137.18,"n":251551,"o":142.14,"t":"2026-01-13T05:00:00Z","v":12898270,"vw":139.016315},{"c":134.61,"h":138.19,"l":132.61,"n":268455,"o":137.39,"t":"2026-01-14T05:00:00Z","v":15646945,"vw":134.64693},{"c":131.17,"h":136.235,"l":129.93,"n":292390,"o":135.15,"t":"2026-01-15T05:00:00Z","v":14582794,"vw":132.102273},{"c":127.31,"h":131.35,"l":126.85,"n":322736,"o":129.7,"t":"2026-01-16T05:00:00Z","v":20052358,"vw":128.27539},{"c":125.4,"h":128.78,"l":125.03,"n":323342,"o":126.57,"t":"2026-01-20T05:00:00Z","v":19712233,"vw":126.382223},{"c":125.3,"h":128.01,"l":123.78,"n":262511,"o":128,"t":"2026-01-21T05:00:00Z","v":16119611,"vw":125.207777},{"c":128.56,"h":128.73,"l":125.1,"n":216784,"o":126,"t":"2026-01-22T05:00:00Z","v":12944216,"vw":127.558091},{"c":133.11,"h":133.85,"l":128.23,"n":308986,"o":128.65,"t":"2026-01-23T05:00:00Z","v":16605381,"vw":132.309959},{"c":136.34,"h":136.63,"l":133.27,"n":312698,"o":134.55,"t":"2026-01-26T05:00:00Z","v":17489740,"vw":135.629668},{"c":131.8,"h":136.03,"l":130.86,"n":220132,"o":135.83,"t":"2026-01-27T05:00:00Z","v":11804175,"vw":132.253719},{"c":129.62,"h":133.67,"l":129.14,"n":345013,"o":132.27,"t":"2026-01-28T05:00:00Z","v":21254084,"vw":130.586183},{"c":116.73,"h":118.96,"l":113.13,"n":829296,"o":118.53,"t":"2026-01-29T05:00:00Z","v":55125067,"vw":115.119134},{"c":117.01,"h":118.83,"l":115.89,"n":377724,"o":117.54,"t":"2026-01-30T05:00:00Z","v":28053900,"vw":117.101725},{"c":118,"h":121.67,"l":116.35,"n":282304,"o":118.8,"t":"2026-02-02T05:00:00Z","v":18889053,"vw":119.207995},{"c":109.77,"h":115.89,"l":108.1,"n":523507,"o":115.02,"t":"2026-02-03T05:00:00Z","v":34729644,"vw":109.57556},{"c":111.07,"h":111.15,"l":105.25,"n":503031,"o":107.19,"t":"2026-02-04T05:00:00Z","v":36718099,"vw":108.804212},{"c":102.63,"h":112.09,"l":101.725,"n":519139,"o":109.26,"t":"2026-02-05T05:00:00Z","v":36178844,"vw":105.289784},{"c":100.74,"h":104,"l":98.94,"n":535050,"o":101.68,"t":"2026-02-06T05:00:00Z","v":34727047,"vw":100.997187},{"c":103.87,"h":104.25,"l":98,"n":366349,"o":100,"t":"2026-02-09T05:00:00Z","v":23127386,"vw":102.528499},{"c":106.48,"h":108.98,"l":104.9,"n":370329,"o":104.99,"t":"2026-02-10T05:00:00Z","v":21869554,"vw":107.131699},{"c":100.58,"h":105.94,"l":99.42,"n":424727,"o":105.58,"t":"2026-02-11T05:00:00Z","v":26075978,"vw":100.910491},{"c":103.29,"h":103.71,"l":99.27,"n":382758,"o":101.92,"t":"2026-02-12T05:00:00Z","v":27213071,"vw":102.001792},{"c":107.08,"h":107.69,"l":104.59,"n":363417,"o":105.15,"t":"2026-02-13T05:00:00Z","v":22771170,"vw":106.725253},{"c":105.91,"h":110.85,"l":103.88,"n":368780,"o":109.56,"t":"2026-02-17T05:00:00Z","v":27342961,"vw":106.062112},{"c":107.81,"h":108.26,"l":103.4,"n":284290,"o":105.93,"t":"2026-02-18T05:00:00Z","v":18138718,"vw":106.89688},{"c":107.37,"h":109.22,"l":106.19,"n":212714,"o":108.07,"t":"2026-02-19T05:00:00Z","v":13224743,"vw":107.343355},{"c":104.27,"h":107.8,"l":103.82,"n":231289,"o":106,"t":"2026-02-20T05:00:00Z","v":15700314,"vw":105.147713},{"c":100.8,"h":101.94,"l":99.18,"n":374540,"o":101.94,"t":"2026-02-23T05:00:00Z","v":24205006,"vw":100.004031},{"c":102.49,"h":105.7,"l":100.51,"n":276032,"o":100.96,"t":"2026-02-24T05:00:00Z","v":18463948,"vw":103.097248},{"c":104.23,"h":104.73,"l":100.16,"n":230830,"o":101.63,"t":"2026-02-25T05:00:00Z","v":15495478,"vw":103.630524},{"c":109.3,"h":110.15,"l":106.5701,"n":375324,"o":107.45,"t":"2026-02-26T05:00:00Z","v":26567900,"vw":108.613626},{"c":108.01,"h":108.7,"l":104,"n":272140,"o":105,"t":"2026-02-27T05:00:00Z","v":19088026,"vw":107.025173},{"c":109.42,"h":111.075,"l":105.1,"n":245149,"o":105.98,"t":"2026-03-02T05:00:00Z","v":14783692,"vw":109.626961},{"c":113.19,"h":114.92,"l":107.5067,"n":282207,"o":108,"t":"2026-03-03T05:00:00Z","v":17609155,"vw":112.171189},{"c":113.86,"h":115.21,"l":111.5,"n":284516,"o":112.11,"t":"2026-03-04T05:00:00Z","v":17434513,"vw":113.899444},{"c":120.38,"h":122.08,"l":114.13,"n":439504,"o":114.77,"t":"2026-03-05T05:00:00Z","v":26571603,"vw":120.243196},{"c":124.34,"h":124.66,"l":120.175,"n":405675,"o":120.5,"t":"2026-03-06T05:00:00Z","v":25974727,"vw":123.372177},{"c":121.93,"h":126.67,"l":121.2853,"n":333274,"o":123.06,"t":"2026-03-09T04:00:00Z","v":20328824,"vw":122.787811},{"c":116.61,"h":121.43,"l":114.66,"n":356356,"o":120.99,"t":"2026-03-10T04:00:00Z","v":21876859,"vw":116.925843},{"c":115.63,"h":118.83,"l":113.6,"n":251981,"o":117.4,"t":"2026-03-11T04:00:00Z","v":14599001,"vw":115.430241},{"c":112.97,"h":117.21,"l":112.42,"n":223990,"o":115.28,"t":"2026-03-12T04:00:00Z","v":18376272,"vw":114.208327},{"c":113.62,"h":115.9099,"l":111.71,"n":218766,"o":112.81,"t":"2026-03-13T04:00:00Z","v":14849559,"vw":113.396904},{"c":114.88,"h":117.2,"l":113.8,"n":203246,"o":116.9,"t":"2026-03-16T04:00:00Z","v":12292277,"vw":115.116417},{"c":116.72,"h":118.99,"l":114.2,"n":219420,"o":115.4,"t":"2026-03-17T04:00:00Z","v":13371016,"vw":117.368868},{"c":113.71,"h":117.44,"l":113.53,"n":179006,"o":115,"t":"2026-03-18T04:00:00Z","v":10082529,"vw":114.52622},{"c":113.27,"h":117.09,"l":111.945,"n":200816,"o":114.18,"t":"2026-03-19T04:00:00Z","v":11363853,"vw":113.463543},{"c":110.38,"h":112.15,"l":109.12,"n":221668,"o":111.3,"t":"2026-03-20T04:00:00Z","v":18865544,"vw":110.670363},{"c":110.95,"h":113.25,"l":109.89,"n":247791,"o":110.76,"t":"2026-03-23T04:00:00Z","v":12221652,"vw":111.304432},{"c":104.65,"h":109.25,"l":104.32,"n":291420,"o":109.14,"t":"2026-03-24T04:00:00Z","v":17838550,"vw":105.758457},{"c":103.06,"h":106.88,"l":101.14,"n":284739,"o":106.5,"t":"2026-03-25T04:00:00Z","v":14731599,"vw":103.216968},{"c":103.64,"h":105.84,"l":100.88,"n":210304,"o":102.42,"t":"2026-03-26T04:00:00Z","v":11597323,"vw":104.180644},{"c":99.41,"h":102.67,"l":98.34,"n":292663,"o":102.64,"t":"2026-03-27T04:00:00Z","v":18114719,"vw":99.421491},{"c":104.97,"h":105.99,"l":99.5,"n":326664,"o":100.06,"t":"2026-03-30T04:00:00Z","v":18688754,"vw":104.324654},{"c":104.55,"h":106.58,"l":104.06,"n":314548,"o":105.54,"t":"2026-03-31T04:00:00Z","v":16824025,"vw":104.936269},{"c":104.04,"h":105.9,"l":102.01,"n":228997,"o":105.23,"t":"2026-04-01T04:00:00Z","v":12442107,"vw":104.148283},{"c":102,"h":103.41,"l":98.455,"n":262765,"o":101.79,"t":"2026-04-02T04:00:00Z","v":16633103,"vw":101.547249},{"c":102.42,"h":103.33,"l":100.4,"n":148787,"o":102.965,"t":"2026-04-06T04:00:00Z","v":9144292,"vw":102.401094},{"c":100.55,"h":103.96,"l":99.5,"n":175560,"o":102.77,"t":"2026-04-07T04:00:00Z","v":12011041,"vw":100.789845},{"c":97.47,"h":105.58,"l":96.96,"n":323433,"o":104.76,"t":"2026-04-08T04:00:00Z","v":19803188,"vw":99.557628},{"c":89.81,"h":97.16,"l":88.6611,"n":627014,"o":96.5,"t":"2026-04-09T04:00:00Z","v":42140741,"vw":90.839254},{"c":83,"h":88.91,"l":81.24,"n":818903,"o":88.91,"t":"2026-04-10T04:00:00Z","v":58724823,"vw":83.160727},{"c":89.06,"h":89.24,"l":84.1806,"n":396823,"o":84.77,"t":"2026-04-13T04:00:00Z","v":31680160,"vw":87.943307},{"c":87.79,"h":92.4,"l":87.115,"n":319648,"o":90.74,"t":"2026-04-14T04:00:00Z","v":25137299,"vw":89.098947},{"c":94.19,"h":94.83,"l":89.2,"n":350176,"o":90.195,"t":"2026-04-15T04:00:00Z","v":25840074,"vw":93.393309},{"c":96.44,"h":99.3889,"l":95.372,"n":308067,"o":97.61,"t":"2026-04-16T04:00:00Z","v":21975853,"vw":96.727965},{"c":96.66,"h":98.8248,"l":96.13,"n":253372,"o":97.95,"t":"2026-04-17T04:00:00Z","v":17758340,"vw":97.147561},{"c":99.72,"h":100.6697,"l":96.81,"n":302536,"o":97.44,"t":"2026-04-20T04:00:00Z","v":20310461,"vw":99.073676},{"c":100.14,"h":104.5,"l":99.06,"n":395248,"o":100.35,"t":"2026-04-21T04:00:00Z","v":24151430,"vw":101.721067},{"c":103.07,"h":104.31,"l":101.03,"n":570334,"o":101.5,"t":"2026-04-22T04:00:00Z","v":35718274,"vw":102.97374},{"c":84.78,"h":90.02,"l":83.58,"n":1131089,"o":87.25,"t":"2026-04-23T04:00:00Z","v":84117247,"vw":85.84176},{"c":90.17,"h":90.39,"l":84.93,"n":524308,"o":85.78,"t":"2026-04-24T04:00:00Z","v":39018996,"vw":87.994351},{"c":90.45,"h":94.03,"l":87.81,"n":431446,"o":89.06,"t":"2026-04-27T04:00:00Z","v":32794765,"vw":91.452623},{"c":90.49,"h":93,"l":90.1335,"n":310569,"o":91.1,"t":"2026-04-28T04:00:00Z","v":20994001,"vw":91.216524},{"c":88.89,"h":89.3,"l":87.1,"n":297711,"o":89.06,"t":"2026-04-29T04:00:00Z","v":18651211,"vw":88.191115},{"c":88.31,"h":88.71,"l":85.88,"n":317223,"o":87.95,"t":"2026-04-30T04:00:00Z","v":22156972,"vw":87.490297},{"c":91.16,"h":92.6049,"l":87.87,"n":291136,"o":90.93,"t":"2026-05-01T04:00:00Z","v":22915843,"vw":90.327965},{"c":91.97,"h":95.62,"l":91.1,"n":316491,"o":91.27,"t":"2026-05-04T04:00:00Z","v":21864859,"vw":93.116706},{"c":92.01,"h":92.8877,"l":89.14,"n":297337,"o":92.25,"t":"2026-05-05T04:00:00Z","v":22762097,"vw":91.284071},{"c":89.05,"h":91.68,"l":88.21,"n":278136,"o":91.6,"t":"2026-05-06T04:00:00Z","v":23124089,"vw":89.357299},{"c":93.59,"h":95.56,"l":91.89,"n":317554,"o":92.17,"t":"2026-05-07T04:00:00Z","v":27965320,"vw":94.055171},{"c":91.18,"h":91.85,"l":88.99,"n":313322,"o":91.13,"t":"2026-05-08T04:00:00Z","v":24705588,"vw":90.54431},{"c":91.49,"h":94.75,"l":90.47,"n":306221,"o":91.04,"t":"2026-05-11T04:00:00Z","v":21411889,"vw":91.835882},{"c":89,"h":92.77,"l":88.685,"n":328311,"o":92.465,"t":"2026-05-12T04:00:00Z","v":22362690,"vw":89.72762},{"c":87.05,"h":88.58,"l":86.0104,"n":302867,"o":88.58,"t":"2026-05-13T04:00:00Z","v":22114787,"vw":87.079636},{"c":90.5,"h":92,"l":85.44,"n":357369,"o":87.32,"t":"2026-05-14T04:00:00Z","v":25584217,"vw":89.897581},{"c":95.07,"h":96.67,"l":91.97,"n":428852,"o":92.09,"t":"2026-05-15T04:00:00Z","v":34580113,"vw":94.644667},{"c":103.42,"h":104.68,"l":97.85,"n":668868,"o":98.86,"t":"2026-05-18T04:00:00Z","v":51232438,"vw":102.039926},{"c":101.83,"h":110.83,"l":100.7723,"n":668210,"o":110.14,"t":"2026-05-19T04:00:00Z","v":55634797,"vw":104.92862},{"c":103.3,"h":103.35,"l":97.5,"n":371491,"o":100.75,"t":"2026-05-20T04:00:00Z","v":30045051,"vw":101.347224},{"c":99.69,"h":101.59,"l":98.11,"n":359017,"o":100.99,"t":"2026-05-21T04:00:00Z","v":26484014,"vw":99.658035},{"c":102.13,"h":104.59,"l":99.4328,"n":329232,"o":102.18,"t":"2026-05-22T04:00:00Z","v":23654242,"vw":101.908557},{"c":99.92,"h":102.54,"l":98.72,"n":305531,"o":100.555,"t":"2026-05-26T04:00:00Z","v":23599571,"vw":100.719578},{"c":102.12,"h":105.4,"l":98.55,"n":349465,"o":99.21,"t":"2026-05-27T04:00:00Z","v":28640894,"vw":102.87576},{"c":108.73,"h":110.16,"l":104.6,"n":483008,"o":107,"t":"2026-05-28T04:00:00Z","v":39129572,"vw":108.310202},{"c":124.37,"h":124.74,"l":116.29,"n":783554,"o":118.48,"t":"2026-05-29T04:00:00Z","v":68266675,"vw":122.082396},{"c":135.86,"h":139.2,"l":131.61,"n":955844,"o":135.77,"t":"2026-06-01T04:00:00Z","v":68818196,"vw":135.579683},{"c":127.65,"h":132.7399,"l":124.12,"n":633704,"o":129.9,"t":"2026-06-02T04:00:00Z","v":41392563,"vw":127.114231},{"c":117.9,"h":128.0786,"l":117.34,"n":491266,"o":127.99,"t":"2026-06-03T04:00:00Z","v":34334581,"vw":120.471478},{"c":119.36,"h":124.8,"l":119.36,"n":370955,"o":121.94,"t":"2026-06-04T04:00:00Z","v":28156206,"vw":121.727725},{"c":112.45,"h":121.2,"l":111.562,"n":434898,"o":119.19,"t":"2026-06-05T04:00:00Z","v":31467067,"vw":114.056494},{"c":114.19,"h":115.36,"l":111.2,"n":290340,"o":111.685,"t":"2026-06-08T04:00:00Z","v":19749341,"vw":114.182055},{"c":106.97,"h":112.39,"l":103.08,"n":504170,"o":110.31,"t":"2026-06-09T04:00:00Z","v":35817221,"vw":107.325108},{"c":106.06,"h":109.795,"l":104.73,"n":264722,"o":105.28,"t":"2026-06-10T04:00:00Z","v":20060606,"vw":107.65774},{"c":103.08,"h":105.12,"l":101.33,"n":330951,"o":103.025,"t":"2026-06-11T04:00:00Z","v":28331728,"vw":103.290942},{"c":102.15,"h":103.45,"l":98.42,"n":361056,"o":103.38,"t":"2026-06-12T04:00:00Z","v":26064320,"vw":100.998541},{"c":104.15,"h":107.18,"l":103.35,"n":321443,"o":104.8,"t":"2026-06-15T04:00:00Z","v":23028951,"vw":105.054873},{"c":101.33,"h":105.6644,"l":101.2,"n":263747,"o":102.9,"t":"2026-06-16T04:00:00Z","v":17209817,"vw":102.090071},{"c":95.48,"h":102.89,"l":95.09,"n":407954,"o":100.68,"t":"2026-06-17T04:00:00Z","v":32178139,"vw":98.698617},{"c":95.04,"h":96.2413,"l":92.45,"n":389739,"o":95.31,"t":"2026-06-18T04:00:00Z","v":36355098,"vw":94.965271},{"c":93.01,"h":97.44,"l":91.48,"n":344195,"o":93.3,"t":"2026-06-22T04:00:00Z","v":24957249,"vw":93.326819},{"c":95.94,"h":97.5,"l":94.61,"n":331318,"o":95.14,"t":"2026-06-23T04:00:00Z","v":32568436,"vw":96.318778},{"c":93.8,"h":96.99,"l":93.42,"n":238930,"o":94,"t":"2026-06-24T04:00:00Z","v":17254436,"vw":94.534388},{"c":89.52,"h":92.06,"l":89.39,"n":295981,"o":91.7,"t":"2026-06-25T04:00:00Z","v":23746184,"vw":90.347265},{"c":98.34,"h":98.92,"l":90,"n":323007,"o":90.44,"t":"2026-06-26T04:00:00Z","v":27322815,"vw":96.758191},{"c":99.97,"h":103.21,"l":99.47,"n":330709,"o":100.48,"t":"2026-06-29T04:00:00Z","v":25030582,"vw":100.940622},{"c":99.28,"h":99.635,"l":96.95,"n":229717,"o":97.31,"t":"2026-06-30T04:00:00Z","v":19441003,"vw":98.39399},{"c":105.8,"h":106.69,"l":101.765,"n":345305,"o":103.6,"t":"2026-07-01T04:00:00Z","v":26466034,"vw":105.165555},{"c":106.32,"h":107.6799,"l":103.84,"n":259512,"o":106.22,"t":"2026-07-02T04:00:00Z","v":20283355,"vw":105.883903},{"c":107.93,"h":110.635,"l":103.3359,"n":224234,"o":104.1,"t":"2026-07-06T04:00:00Z","v":16531694,"vw":107.726208},{"c":110.73,"h":113.79,"l":109.04,"n":297895,"o":111.545,"t":"2026-07-07T04:00:00Z","v":22346318,"vw":111.456025},{"c":107.78,"h":108.44,"l":105.4,"n":203383,"o":106.21,"t":"2026-07-08T04:00:00Z","v":15074904,"vw":107.095249},{"c":108.84,"h":109.25,"l":101.51,"n":205335,"o":102.025,"t":"2026-07-09T04:00:00Z","v":14246159,"vw":107.097723},{"c":107.71,"h":111.5,"l":105.71,"n":155399,"o":111.27,"t":"2026-07-10T04:00:00Z","v":11101677,"vw":107.871379},{"c":111.26,"h":113.03,"l":107.6523,"n":229074,"o":109.5,"t":"2026-07-13T04:00:00Z","v":16613209,"vw":111.127855},{"c":104.85,"h":107.96,"l":102.61,"n":282221,"o":103.74,"t":"2026-07-14T04:00:00Z","v":23219547,"vw":105.21167},{"c":104.73,"h":108.75,"l":104.33,"n":184426,"o":106.5,"t":"2026-07-15T04:00:00Z","v":13788939,"vw":105.837179},{"c":104.01,"h":105.86,"l":99.31,"n":264503,"o":104.94,"t":"2026-07-16T04:00:00Z","v":20324865,"vw":102.781073},{"c":103.24,"h":105.83,"l":102.64,"n":195979,"o":102.88,"t":"2026-07-17T04:00:00Z","v":16212772,"vw":103.692792},{"c":104.7,"h":105.33,"l":98.43,"n":242793,"o":100.521,"t":"2026-07-20T04:00:00Z","v":20550204,"vw":102.715085},{"c":102.06,"h":104.5799,"l":101.05,"n":209809,"o":101.65,"t":"2026-07-21T04:00:00Z","v":19158084,"vw":102.45299},{"c":95.46,"h":101.16,"l":94.74,"n":508588,"o":100.87,"t":"2026-07-22T04:00:00Z","v":43606549,"vw":96.604948},{"c":91.94,"h":100.25,"l":91.5311,"n":551226,"o":100.005,"t":"2026-07-23T04:00:00Z","v":49004320,"vw":94.613419},{"c":98.78,"h":98.925,"l":94.87,"n":305718,"o":94.92,"t":"2026-07-24T04:00:00Z","v":29631463,"vw":97.292854},{"c":105.56,"h":108.1488,"l":100.35,"n":378509,"o":101.87,"t":"2026-07-27T04:00:00Z","v":32536414,"vw":105.023777},{"c":110.62,"h":112.28,"l":106.5,"n":392696,"o":106.88,"t":"2026-07-28T04:00:00Z","v":33681097,"vw":109.982588},{"c":115.76,"h":118.36,"l":109.5,"n":440151,"o":110.42,"t":"2026-07-29T04:00:00Z","v":40454231,"vw":115.158631},{"c":110.07,"h":113.115,"l":106.38,"n":365611,"o":110.5,"t":"2026-07-30T04:00:00Z","v":29718963,"vw":109.184321},{"c":111.23,"h":112.39,"l":106.05,"n":220342,"o":108.5,"t":"2026-07-31T04:00:00Z","v":20529474,"vw":110.559687},{"c":114.19,"h":119.64,"l":113.7,"n":307451,"o":114.51,"t":"2026-08-03T04:00:00Z","v":24486241,"vw":116.044365},{"c":118.14,"h":118.33,"l":112,"n":246649,"o":112.59,"t":"2026-08-04T04:00:00Z","v":19382158,"vw":116.240425},{"c":117.22,"h":120,"l":115.71,"n":206037,"o":119.9,"t":"2026-08-05T04:00:00Z","v":15590586,"vw":117.34183},{"c":117.35,"h":117.42,"l":111.8,"n":211261,"o":113,"t":"2026-08-06T04:00:00Z","v":16282786,"vw":115.461414},{"c":124.88,"h":126.15,"l":120.96,"n":341146,"o":121.665,"t":"2026-08-07T04:00:00Z","v":26672702,"vw":124.552479},{"c":127.44,"h":127.89,"l":123.28,"n":228255,"o":124.72,"t":"2026-08-10T04:00:00Z","v":17177466,"vw":126.39761},{"c":127.54,"h":128.9699,"l":125.16,"n":176051,"o":126.26,"t":"2026-08-11T04:00:00Z","v":13421106,"vw":127.075002},{"c":124.94,"h":125.64,"l":121.85,"n":197232,"o":123.64,"t":"2026-08-12T04:00:00Z","v":12631058,"vw":123.932355},{"c":127.25,"h":129.75,"l":121.65,"n":272117,"o":125.595,"t":"2026-08-13T04:00:00Z","v":23068089,"vw":126.022813},{"c":124,"h":128.65,"l":122.17,"n":185168,"o":127.7,"t":"2026-08-14T04:00:00Z","v":15035017,"vw":124.423696},{"c":117.7,"h":123.36,"l":117.585,"n":266620,"o":122.43,"t":"2026-08-17T04:00:00Z","v":20212209,"vw":119.069572},{"c":119.49,"h":121.838,"l":117.84,"n":211504,"o":119.48,"t":"2026-08-18T04:00:00Z","v":17346094,"vw":120.179377},{"c":127.2,"h":129.6,"l":118.5113,"n":305823,"o":118.64,"t":"2026-08-19T04:00:00Z","v":22512614,"vw":127.032266},{"c":129.75,"h":131.15,"l":127.1,"n":233764,"o":128.145,"t":"2026-08-20T04:00:00Z","v":16958038,"vw":129.526243},{"c":128.48,"h":131.18,"l":127.47,"n":169689,"o":130.29,"t":"2026-08-21T04:00:00Z","v":12509728,"vw":129.297363},{"c":128.05,"h":130.15,"l":127.59,"n":128194,"o":128.055,"t":"2026-08-24T04:00:00Z","v":8953155,"vw":128.604947},{"c":127,"h":129.805,"l":125.25,"n":150974,"o":125.955,"t":"2026-08-25T04:00:00Z","v":12318160,"vw":127.134511},{"c":125.8,"h":126.56,"l":121.88,"n":178506,"o":122.33,"t":"2026-08-26T04:00:00Z","v":13386976,"vw":125.086467},{"c":138.43,"h":139.32,"l":130.25,"n":355181,"o":130.48,"t":"2026-08-27T04:00:00Z","v":27821997,"vw":137.013311},{"c":144.71,"h":145.72,"l":137.8,"n":369668,"o":138.48,"t":"2026-08-28T04:00:00Z","v":29039963,"vw":143.526967},{"c":147.99,"h":149.6,"l":141.69,"n":307552,"o":142.08,"t":"2026-08-31T04:00:00Z","v":26025206,"vw":147.369187},{"c":142.9,"h":146.9599,"l":142.06,"n":208351,"o":144.55,"t":"2026-09-01T04:00:00Z","v":16930294,"vw":143.893035},{"c":136.72,"h":142.6,"l":136.375,"n":206213,"o":140.3,"t":"2026-09-02T04:00:00Z","v":14621207,"vw":137.961404},{"c":145.59,"h":146.98,"l":140.81,"n":225590,"o":140.99,"t":"2026-09-03T04:00:00Z","v":18176210,"vw":145.218494},{"c":141.26,"h":145.2582,"l":138.8,"n":175663,"o":143.315,"t":"2026-09-04T04:00:00Z","v":12507598,"vw":141.381109},{"c":134.21,"h":136.98,"l":132.4583,"n":221702,"o":136.72,"t":"2026-09-08T04:00:00Z","v":14617966,"vw":134.267898},{"c":131.11,"h":134.5999,"l":130.852,"n":168641,"o":133.58,"t":"2026-09-09T04:00:00Z","v":10675163,"vw":131.97319},{"c":131.17,"h":134.7,"l":130.64,"n":165394,"o":130.64,"t":"2026-09-10T04:00:00Z","v":13852710,"vw":132.448166},{"c":132.53,"h":134.45,"l":130.39,"n":130043,"o":130.5,"t":"2026-09-11T04:00:00Z","v":10729198,"vw":132.514347},{"c":142.35,"h":143.1899,"l":137.24,"n":235722,"o":140,"t":"2026-09-14T04:00:00Z","v":17501980,"vw":140.928454},{"c":141.9,"h":147.57,"l":139,"n":197786,"o":139.15,"t":"2026-09-15T04:00:00Z","v":14719968,"vw":143.584078},{"c":139.82,"h":141.67,"l":138.33,"n":140314,"o":139.2,"t":"2026-09-16T04:00:00Z","v":9856660,"vw":140.319495},{"c":138.47,"h":140.5369,"l":136,"n":134447,"o":139.065,"t":"2026-09-17T04:00:00Z","v":9859656,"vw":138.827263},{"c":135.47,"h":139.94,"l":135.07,"n":155907,"o":139.71,"t":"2026-09-18T04:00:00Z","v":19250325,"vw":136.094567},{"c":137.68,"h":140.16,"l":135.62,"n":139421,"o":136.82,"t":"2026-09-21T04:00:00Z","v":10880443,"vw":137.53316},{"c":137,"h":142.1,"l":135.23,"n":180589,"o":141.83,"t":"2026-09-22T04:00:00Z","v":12578504,"vw":136.893878},{"c":140.78,"h":141.54,"l":136.15,"n":149885,"o":137.22,"t":"2026-09-23T04:00:00Z","v":11362954,"vw":139.963381},{"c":137.78,"h":141.0422,"l":137.53,"n":116082,"o":139.9,"t":"2026-09-24T04:00:00Z","v":9582061,"vw":138.683139},{"c":135.62,"h":139.83,"l":135.6,"n":107206,"o":137.25,"t":"2026-09-25T04:00:00Z","v":8242155,"vw":136.655893},{"c":131.45,"h":131.89,"l":126.75,"n":173953,"o":129.8,"t":"2026-09-28T04:00:00Z","v":11937054,"vw":130.240831},{"c":129.94,"h":132.44,"l":128.12,"n":147179,"o":130.83,"t":"2026-09-29T04:00:00Z","v":10083606,"vw":130.157028},{"c":134.01,"h":135.08,"l":128.85,"n":128724,"o":129.75,"t":"2026-09-30T04:00:00Z","v":9036054,"vw":133.652509},{"c":137.76,"h":140.8,"l":134.765,"n":156470,"o":139.05,"t":"2026-10-01T04:00:00Z","v":10229157,"vw":137.739811},{"c":134.38,"h":139.5675,"l":133.47,"n":136582,"o":139.415,"t":"2026-10-02T04:00:00Z","v":8864461,"vw":135.27589},{"c":136.08,"h":137.9,"l":134.15,"n":116632,"o":135.22,"t":"2026-10-05T04:00:00Z","v":7839828,"vw":136.088387},{"c":137.97,"h":140.6,"l":136.18,"n":134525,"o":138.46,"t":"2026-10-06T04:00:00Z","v":9480179,"vw":138.113013},{"c":137.87,"h":140.8,"l":137.49,"n":121895,"o":139.5,"t":"2026-10-07T04:00:00Z","v":8037092,"vw":138.650988},{"c":139.75,"h":142.51,"l":135.58,"n":150863,"o":139.25,"t":"2026-10-08T04:00:00Z","v":11837884,"vw":138.714449},{"c":140.86,"h":142.4665,"l":139.43,"n":95691,"o":141.26,"t":"2026-10-09T04:00:00Z","v":6290660,"vw":140.70743},{"c":140.32,"h":148.1355,"l":139.76,"n":137937,"o":145.54,"t":"2026-10-12T04:00:00Z","v":9636994,"vw":142.634475},{"c":138.61,"h":145.17,"l":138.16,"n":162787,"o":140.19,"t":"2026-10-13T04:00:00Z","v":13217307,"vw":140.669726},{"c":139.98,"h":142.7999,"l":138.3871,"n":173319,"o":139.49,"t":"2026-10-14T04:00:00Z","v":13376362,"vw":140.076719},{"c":148.57,"h":149.34,"l":139.58,"n":203385,"o":139.65,"t":"2026-10-15T04:00:00Z","v":16109593,"vw":146.594406}],"volatilityBars":[{"c":138.46,"h":138.77,"l":137.43,"n":485,"o":137.89,"t":"2026-10-08T08:00:00Z","v":10772,"vw":138.020525},{"c":138.55,"h":138.55,"l":138.55,"n":4,"o":138.55,"t":"2026-10-08T08:15:00Z","v":222,"vw":138.55},{"c":139.35,"h":139.5,"l":138.84,"n":265,"o":138.95,"t":"2026-10-08T09:00:00Z","v":5583,"vw":139.053142},{"c":138.9,"h":139.35,"l":138.9,"n":4,"o":139.35,"t":"2026-10-08T09:15:00Z","v":641,"vw":139.089873},{"c":139,"h":139,"l":138.5,"n":40,"o":138.5,"t":"2026-10-08T09:30:00Z","v":5510,"vw":138.971698},{"c":139,"h":139.13,"l":138.99,"n":33,"o":138.99,"t":"2026-10-08T09:45:00Z","v":1207,"vw":139.066067},{"c":139,"h":139,"l":139,"n":1,"o":139,"t":"2026-10-08T10:00:00Z","v":1000,"vw":139},{"c":138.8,"h":139.3,"l":138.8,"n":141,"o":138.9,"t":"2026-10-08T10:30:00Z","v":7430,"vw":139.039113},{"c":138.82,"h":138.95,"l":138.82,"n":14,"o":138.94,"t":"2026-10-08T10:45:00Z","v":826,"vw":138.878411},{"c":139.262,"h":139.3375,"l":138.9,"n":85,"o":138.99,"t":"2026-10-08T11:00:00Z","v":16382,"vw":139.219192},{"c":139,"h":139.31,"l":139,"n":131,"o":139.16,"t":"2026-10-08T11:15:00Z","v":21923,"vw":139.037439},{"c":139.21,"h":139.5,"l":139.02,"n":105,"o":139.25,"t":"2026-10-08T11:30:00Z","v":3920,"vw":139.3105},{"c":139.38,"h":139.44,"l":139.14,"n":26,"o":139.26,"t":"2026-10-08T11:45:00Z","v":1698,"vw":139.331374},{"c":139.2,"h":139.9035,"l":139.2,"n":156,"o":139.2344,"t":"2026-10-08T12:00:00Z","v":26097,"vw":139.566564},{"c":138.04,"h":139.29,"l":136.6,"n":661,"o":139.21,"t":"2026-10-08T12:15:00Z","v":46384,"vw":137.726466},{"c":138.12,"h":138.6,"l":137.68,"n":148,"o":137.68,"t":"2026-10-08T12:30:00Z","v":13596,"vw":138.134685},{"c":138.29,"h":138.6,"l":137.86,"n":68,"o":138.009,"t":"2026-10-08T12:45:00Z","v":2976,"vw":138.310909},{"c":138.7,"h":138.8328,"l":138.32,"n":77,"o":138.32,"t":"2026-10-08T13:00:00Z","v":4995,"vw":138.461953},{"c":139.2,"h":139.2,"l":138.29,"n":127,"o":138.86,"t":"2026-10-08T13:15:00Z","v":267672,"vw":138.660078},{"c":140.098,"h":142.51,"l":139.04,"n":15763,"o":139.25,"t":"2026-10-08T13:30:00Z","v":1238322,"vw":140.881649},{"c":139.62,"h":140.12,"l":138.5,"n":7210,"o":140.1125,"t":"2026-10-08T13:45:00Z","v":509644,"vw":139.200793},{"c":138.8307,"h":139.715,"l":138.34,"n":5060,"o":139.62,"t":"2026-10-08T14:00:00Z","v":318870,"vw":138.78689},{"c":138.29,"h":139.07,"l":137.92,"n":4027,"o":138.855,"t":"2026-10-08T14:15:00Z","v":253388,"vw":138.406759},{"c":138.01,"h":138.29,"l":137.82,"n":3926,"o":138.21,"t":"2026-10-08T14:30:00Z","v":269746,"vw":138.001101},{"c":137.26,"h":138.39,"l":137.11,"n":7157,"o":137.99,"t":"2026-10-08T14:45:00Z","v":446277,"vw":137.625337},{"c":136.625,"h":137.39,"l":136.22,"n":6110,"o":137.25,"t":"2026-10-08T15:00:00Z","v":387587,"vw":136.948073},{"c":136,"h":136.73,"l":135.58,"n":5787,"o":136.62,"t":"2026-10-08T15:15:00Z","v":333497,"vw":135.999871},{"c":136.39,"h":136.4,"l":135.6442,"n":3862,"o":135.93,"t":"2026-10-08T15:30:00Z","v":231948,"vw":135.995691},{"c":136.48,"h":136.74,"l":136.34,"n":3298,"o":136.38,"t":"2026-10-08T15:45:00Z","v":183346,"vw":136.558223},{"c":136.42,"h":136.5098,"l":136.13,"n":2825,"o":136.45,"t":"2026-10-08T16:00:00Z","v":125108,"vw":136.348436},{"c":136.81,"h":137.045,"l":136.325,"n":5126,"o":136.41,"t":"2026-10-08T16:15:00Z","v":175405,"vw":136.674836},{"c":136.76,"h":137.24,"l":136.66,"n":2948,"o":136.7301,"t":"2026-10-08T16:30:00Z","v":134260,"vw":136.896205},{"c":137.25,"h":137.5585,"l":136.11,"n":6897,"o":136.74,"t":"2026-10-08T16:45:00Z","v":377305,"vw":136.836571},{"c":137.645,"h":138.12,"l":137.085,"n":5478,"o":137.12,"t":"2026-10-08T17:00:00Z","v":359420,"vw":137.646044},{"c":138.085,"h":138.3442,"l":137.59,"n":4758,"o":137.645,"t":"2026-10-08T17:15:00Z","v":292867,"vw":137.968837},{"c":137.81,"h":138.3199,"l":137.7064,"n":3743,"o":138.085,"t":"2026-10-08T17:30:00Z","v":205070,"vw":138.017906},{"c":137.22,"h":137.85,"l":136.78,"n":3822,"o":137.815,"t":"2026-10-08T17:45:00Z","v":232890,"vw":137.245011},{"c":137.22,"h":137.52,"l":136.945,"n":3681,"o":137.315,"t":"2026-10-08T18:00:00Z","v":200826,"vw":137.197006},{"c":137.605,"h":137.82,"l":137.2335,"n":3246,"o":137.2335,"t":"2026-10-08T18:15:00Z","v":171706,"vw":137.520683},{"c":137.45,"h":137.65,"l":137.42,"n":2881,"o":137.61,"t":"2026-10-08T18:30:00Z","v":110658,"vw":137.551624},{"c":137.91,"h":137.96,"l":137.46,"n":3544,"o":137.46,"t":"2026-10-08T18:45:00Z","v":179507,"vw":137.713452},{"c":138.01,"h":138.46,"l":137.8,"n":5225,"o":137.8904,"t":"2026-10-08T19:00:00Z","v":280044,"vw":138.154014},{"c":138.805,"h":138.875,"l":138.01,"n":4954,"o":138.04,"t":"2026-10-08T19:15:00Z","v":248755,"vw":138.576418},{"c":139.43,"h":139.43,"l":138.68,"n":6727,"o":138.79,"t":"2026-10-08T19:30:00Z","v":321747,"vw":139.007764},{"c":139.73,"h":140.07,"l":139.38,"n":18193,"o":139.4,"t":"2026-10-08T19:45:00Z","v":1075642,"vw":139.794093},{"c":139.7,"h":139.95,"l":139.2,"n":280,"o":139.75,"t":"2026-10-08T20:00:00Z","v":2021440,"vw":139.749795},{"c":139.61,"h":139.7,"l":139.61,"n":149,"o":139.63,"t":"2026-10-08T20:15:00Z","v":25635,"vw":139.663482},{"c":139.5,"h":139.62,"l":139.5,"n":18,"o":139.62,"t":"2026-10-08T20:30:00Z","v":1477,"vw":139.512086},{"c":139.5,"h":139.59,"l":139.44,"n":43,"o":139.59,"t":"2026-10-08T20:45:00Z","v":5659,"vw":139.495932},{"c":139.4451,"h":139.75,"l":139.15,"n":70,"o":139.15,"t":"2026-10-08T21:00:00Z","v":6678,"vw":139.352819},{"c":139.56,"h":139.56,"l":139.56,"n":6,"o":139.56,"t":"2026-10-08T21:15:00Z","v":350,"vw":139.56},{"c":139.6958,"h":139.741,"l":139.462,"n":18,"o":139.5,"t":"2026-10-08T21:30:00Z","v":2064,"vw":139.652099},{"c":139.75,"h":139.75,"l":139.4305,"n":13,"o":139.6,"t":"2026-10-08T21:45:00Z","v":842,"vw":139.654628},{"c":139.2358,"h":139.75,"l":139.2358,"n":10,"o":139.75,"t":"2026-10-08T22:00:00Z","v":663,"vw":139.53575},{"c":139.73,"h":139.73,"l":139.64,"n":12,"o":139.64,"t":"2026-10-08T22:15:00Z","v":350,"vw":139.685},{"c":139.58,"h":139.75,"l":139.58,"n":11,"o":139.75,"t":"2026-10-08T22:30:00Z","v":535,"vw":139.683333},{"c":139.5,"h":139.5,"l":139.4,"n":8,"o":139.4,"t":"2026-10-08T22:45:00Z","v":503,"vw":139.475},{"c":139.689,"h":139.689,"l":139.67,"n":8,"o":139.67,"t":"2026-10-08T23:00:00Z","v":509,"vw":139.678579},{"c":139.69,"h":139.69,"l":139.5,"n":26,"o":139.6,"t":"2026-10-08T23:15:00Z","v":3002,"vw":139.617916},{"c":139.5138,"h":139.8,"l":139.5138,"n":28,"o":139.5296,"t":"2026-10-08T23:30:00Z","v":2174,"vw":139.669475},{"c":139.65,"h":139.65,"l":139.25,"n":79,"o":139.54,"t":"2026-10-08T23:45:00Z","v":4912,"vw":139.516925},{"c":140,"h":140.47,"l":139.25,"n":721,"o":139.4,"t":"2026-10-09T08:00:00Z","v":31382,"vw":139.762113},{"c":139.4,"h":139.66,"l":139.4,"n":36,"o":139.66,"t":"2026-10-09T08:15:00Z","v":4465,"vw":139.478252},{"c":139.5,"h":139.77,"l":139.5,"n":11,"o":139.77,"t":"2026-10-09T08:30:00Z","v":450,"vw":139.635},{"c":139.7,"h":139.99,"l":139.59,"n":58,"o":139.99,"t":"2026-10-09T08:45:00Z","v":6244,"vw":139.724501},{"c":140.18,"h":140.18,"l":139.79,"n":38,"o":139.79,"t":"2026-10-09T09:00:00Z","v":1532,"vw":139.938704},{"c":140.6,"h":140.6,"l":140,"n":49,"o":140,"t":"2026-10-09T09:15:00Z","v":2248,"vw":140.402945},{"c":140.45,"h":140.99,"l":140.45,"n":121,"o":140.79,"t":"2026-10-09T09:30:00Z","v":4523,"vw":140.740177},{"c":140.23,"h":140.36,"l":140.23,"n":3,"o":140.36,"t":"2026-10-09T09:45:00Z","v":547,"vw":140.287778},{"c":140.2,"h":140.2436,"l":140.2,"n":16,"o":140.2436,"t":"2026-10-09T10:00:00Z","v":889,"vw":140.230173},{"c":140.03,"h":140.2,"l":140.03,"n":8,"o":140.2,"t":"2026-10-09T10:15:00Z","v":890,"vw":140.054148},{"c":139.84,"h":140.02,"l":139.84,"n":40,"o":140.02,"t":"2026-10-09T10:30:00Z","v":4220,"vw":140.005429},{"c":140.05,"h":140.2,"l":140.05,"n":2,"o":140.2,"t":"2026-10-09T10:45:00Z","v":450,"vw":140.133333},{"c":140.69,"h":140.69,"l":139.9407,"n":146,"o":140.12,"t":"2026-10-09T11:00:00Z","v":8071,"vw":140.319496},{"c":140.8,"h":140.8,"l":140.4464,"n":27,"o":140.7,"t":"2026-10-09T11:15:00Z","v":1280,"vw":140.670567},{"c":141.1361,"h":141.1361,"l":140.62,"n":64,"o":140.95,"t":"2026-10-09T11:30:00Z","v":3721,"vw":140.843979},{"c":140.65,"h":141.1,"l":140.65,"n":57,"o":141.1,"t":"2026-10-09T11:45:00Z","v":1916,"vw":140.89073},{"c":141.19,"h":141.25,"l":141,"n":144,"o":141.07,"t":"2026-10-09T12:00:00Z","v":6628,"vw":141.171047},{"c":140.8,"h":141.2,"l":140.71,"n":124,"o":141.17,"t":"2026-10-09T12:15:00Z","v":8954,"vw":141.033907},{"c":140.84,"h":140.9692,"l":140.52,"n":61,"o":140.93,"t":"2026-10-09T12:30:00Z","v":8010,"vw":140.78756},{"c":140.4506,"h":140.75,"l":140.19,"n":104,"o":140.75,"t":"2026-10-09T12:45:00Z","v":9674,"vw":140.49279},{"c":140.65,"h":140.65,"l":140.4,"n":78,"o":140.49,"t":"2026-10-09T13:00:00Z","v":7730,"vw":140.561935},{"c":141.3,"h":141.3,"l":140.11,"n":458,"o":140.52,"t":"2026-10-09T13:15:00Z","v":17865,"vw":140.80723},{"c":139.925,"h":142.4665,"l":139.75,"n":8791,"o":141.26,"t":"2026-10-09T13:30:00Z","v":726963,"vw":141.121791},{"c":140.0803,"h":141,"l":139.7058,"n":5674,"o":139.92,"t":"2026-10-09T13:45:00Z","v":363240,"vw":140.428915},{"c":140.8,"h":141.3,"l":139.43,"n":4281,"o":140.2,"t":"2026-10-09T14:00:00Z","v":294467,"vw":140.306298},{"c":140.835,"h":141.06,"l":140.425,"n":3061,"o":140.81,"t":"2026-10-09T14:15:00Z","v":157056,"vw":140.782062},{"c":140.985,"h":141.06,"l":140.38,"n":3257,"o":140.9,"t":"2026-10-09T14:30:00Z","v":205667,"vw":140.79477},{"c":140.97,"h":141.19,"l":140.635,"n":2963,"o":141.04,"t":"2026-10-09T14:45:00Z","v":220528,"vw":140.893844},{"c":140.62,"h":141.06,"l":140.4032,"n":3613,"o":140.98,"t":"2026-10-09T15:00:00Z","v":237916,"vw":140.73881},{"c":140.99,"h":141.1,"l":140.57,"n":2860,"o":140.64,"t":"2026-10-09T15:15:00Z","v":116882,"vw":140.837184},{"c":140.8999,"h":141.08,"l":140.73,"n":2968,"o":141,"t":"2026-10-09T15:30:00Z","v":123359,"vw":140.91179},{"c":140.73,"h":140.9,"l":140.5128,"n":2163,"o":140.9,"t":"2026-10-09T15:45:00Z","v":95604,"vw":140.726826},{"c":140.3,"h":140.87,"l":140.3,"n":2932,"o":140.74,"t":"2026-10-09T16:00:00Z","v":170968,"vw":140.704077},{"c":140.055,"h":140.32,"l":140,"n":3373,"o":140.32,"t":"2026-10-09T16:15:00Z","v":175959,"vw":140.142686},{"c":139.955,"h":140.18,"l":139.65,"n":3600,"o":140.1,"t":"2026-10-09T16:30:00Z","v":168760,"vw":139.897293},{"c":140.195,"h":140.33,"l":139.796,"n":2765,"o":139.955,"t":"2026-10-09T16:45:00Z","v":111931,"vw":140.100088},{"c":139.9,"h":140.235,"l":139.8,"n":2052,"o":140.185,"t":"2026-10-09T17:00:00Z","v":91510,"vw":139.988667},{"c":140.3,"h":140.3,"l":139.85,"n":1990,"o":139.905,"t":"2026-10-09T17:15:00Z","v":67759,"vw":140.040847},{"c":140.465,"h":140.53,"l":140.2,"n":1935,"o":140.33,"t":"2026-10-09T17:30:00Z","v":59721,"vw":140.327687},{"c":140.445,"h":140.52,"l":140.31,"n":2082,"o":140.46,"t":"2026-10-09T17:45:00Z","v":58737,"vw":140.434797},{"c":140.45,"h":140.56,"l":140.33,"n":2134,"o":140.47,"t":"2026-10-09T18:00:00Z","v":71151,"vw":140.439116},{"c":140.62,"h":140.73,"l":140.44,"n":2128,"o":140.44,"t":"2026-10-09T18:15:00Z","v":60521,"vw":140.625601},{"c":140.64,"h":140.74,"l":140.55,"n":2355,"o":140.65,"t":"2026-10-09T18:30:00Z","v":90744,"vw":140.658571},{"c":140.7301,"h":140.85,"l":140.58,"n":2901,"o":140.65,"t":"2026-10-09T18:45:00Z","v":104647,"vw":140.758941},{"c":140.9,"h":141.16,"l":140.71,"n":2976,"o":140.77,"t":"2026-10-09T19:00:00Z","v":135674,"vw":140.968653},{"c":140.87,"h":140.97,"l":140.79,"n":2950,"o":140.94,"t":"2026-10-09T19:15:00Z","v":124572,"vw":140.861097},{"c":140.65,"h":140.87,"l":140.48,"n":4344,"o":140.87,"t":"2026-10-09T19:30:00Z","v":185425,"vw":140.686016},{"c":140.87,"h":140.94,"l":140.5,"n":11657,"o":140.65,"t":"2026-10-09T19:45:00Z","v":596749,"vw":140.728857},{"c":140.84,"h":140.86,"l":140.64,"n":189,"o":140.86,"t":"2026-10-09T20:00:00Z","v":1259084,"vw":140.859903},{"c":140.8801,"h":140.94,"l":140.8,"n":21,"o":140.8,"t":"2026-10-09T20:15:00Z","v":1288,"vw":140.911876},{"c":140.88,"h":140.9,"l":140.87,"n":31,"o":140.88,"t":"2026-10-09T20:30:00Z","v":2442,"vw":140.8859},{"c":140.94,"h":140.95,"l":140.8212,"n":40,"o":140.8212,"t":"2026-10-09T21:00:00Z","v":1686,"vw":140.88916},{"c":140.97,"h":140.97,"l":140.97,"n":4,"o":140.97,"t":"2026-10-09T21:15:00Z","v":177,"vw":140.97},{"c":140.9,"h":140.9,"l":140.86,"n":11,"o":140.86,"t":"2026-10-09T21:30:00Z","v":834,"vw":140.874482},{"c":140.8832,"h":140.9,"l":140.8832,"n":5,"o":140.9,"t":"2026-10-09T21:45:00Z","v":502,"vw":140.894639},{"c":140.92,"h":140.93,"l":140.92,"n":18,"o":140.93,"t":"2026-10-09T22:00:00Z","v":1025,"vw":140.924412},{"c":140.9488,"h":140.9488,"l":140.9488,"n":4,"o":140.9488,"t":"2026-10-09T22:15:00Z","v":126,"vw":140.9488},{"c":140.94,"h":140.96,"l":140.92,"n":10,"o":140.96,"t":"2026-10-09T22:30:00Z","v":694,"vw":140.943636},{"c":140.96,"h":140.96,"l":140.96,"n":1,"o":140.96,"t":"2026-10-09T22:45:00Z","v":100,"vw":140.96},{"c":140.87,"h":140.96,"l":140.86,"n":9,"o":140.86,"t":"2026-10-09T23:00:00Z","v":727,"vw":140.8999},{"c":141,"h":141,"l":140.95,"n":34,"o":140.96,"t":"2026-10-09T23:15:00Z","v":2302,"vw":140.975225},{"c":141.3,"h":141.3,"l":141.01,"n":37,"o":141.22,"t":"2026-10-09T23:45:00Z","v":3887,"vw":141.244414},{"c":142.18,"h":142.5,"l":141.55,"n":424,"o":141.55,"t":"2026-10-12T08:00:00Z","v":10696,"vw":141.911219},{"c":141.83,"h":142.1,"l":141.76,"n":33,"o":142.1,"t":"2026-10-12T08:15:00Z","v":1361,"vw":142.019203},{"c":142.1,"h":142.1,"l":141.84,"n":42,"o":141.84,"t":"2026-10-12T08:30:00Z","v":1645,"vw":142.022036},{"c":142.1,"h":142.11,"l":142.01,"n":93,"o":142.11,"t":"2026-10-12T08:45:00Z","v":2129,"vw":142.094167},{"c":142.04,"h":142.04,"l":141.97,"n":4,"o":141.97,"t":"2026-10-12T09:00:00Z","v":1524,"vw":142.035333},{"c":142.16,"h":142.16,"l":142.052,"n":24,"o":142.052,"t":"2026-10-12T09:15:00Z","v":402,"vw":142.108571},{"c":142.1,"h":142.1,"l":142.1,"n":16,"o":142.1,"t":"2026-10-12T09:30:00Z","v":399,"vw":142.1},{"c":142,"h":142,"l":142,"n":1,"o":142,"t":"2026-10-12T09:45:00Z","v":1000,"vw":142},{"c":143.2905,"h":143.86,"l":142.3,"n":504,"o":142.31,"t":"2026-10-12T10:00:00Z","v":23363,"vw":143.107081},{"c":143.4,"h":143.45,"l":142.75,"n":139,"o":143.15,"t":"2026-10-12T10:15:00Z","v":8581,"vw":143.086223},{"c":143.34,"h":143.55,"l":143.11,"n":67,"o":143.37,"t":"2026-10-12T10:30:00Z","v":2531,"vw":143.381175},{"c":142.58,"h":143.25,"l":142.58,"n":114,"o":143.25,"t":"2026-10-12T10:45:00Z","v":16231,"vw":142.970415},{"c":143.52,"h":143.6952,"l":142.51,"n":296,"o":142.56,"t":"2026-10-12T11:00:00Z","v":22314,"vw":143.172111},{"c":143.56,"h":143.563,"l":143.2,"n":170,"o":143.56,"t":"2026-10-12T11:15:00Z","v":8302,"vw":143.371194},{"c":143.96,"h":144.25,"l":143.4,"n":212,"o":143.4,"t":"2026-10-12T11:30:00Z","v":18393,"vw":143.863549},{"c":143.75,"h":144.1,"l":143.5,"n":318,"o":144.1,"t":"2026-10-12T11:45:00Z","v":11046,"vw":143.811586},{"c":144.07,"h":144.09,"l":143.7,"n":245,"o":143.7,"t":"2026-10-12T12:00:00Z","v":17163,"vw":143.957606},{"c":143.5,"h":144.1888,"l":143.24,"n":166,"o":144.1606,"t":"2026-10-12T12:15:00Z","v":9433,"vw":143.838302},{"c":144.3,"h":144.3,"l":143.5,"n":218,"o":143.5,"t":"2026-10-12T12:30:00Z","v":14086,"vw":143.972222},{"c":144.51,"h":144.51,"l":144.1027,"n":325,"o":144.3,"t":"2026-10-12T12:45:00Z","v":15612,"vw":144.351575},{"c":144.3,"h":144.769,"l":144.3,"n":605,"o":144.6,"t":"2026-10-12T13:00:00Z","v":36962,"vw":144.447426},{"c":145.18,"h":145.5,"l":143.93,"n":1090,"o":144.54,"t":"2026-10-12T13:15:00Z","v":49554,"vw":144.644748},{"c":144.29,"h":148.1355,"l":144.21,"n":25829,"o":145.54,"t":"2026-10-12T13:30:00Z","v":2087323,"vw":146.267787},{"c":143.99,"h":144.58,"l":143.305,"n":10002,"o":144.33,"t":"2026-10-12T13:45:00Z","v":714408,"vw":144.02756},{"c":142.455,"h":144.33,"l":142.4,"n":6534,"o":144.02,"t":"2026-10-12T14:00:00Z","v":453337,"vw":143.459793},{"c":142.47,"h":143.28,"l":141.98,"n":5185,"o":142.5,"t":"2026-10-12T14:15:00Z","v":364164,"vw":142.592925},{"c":142.13,"h":142.762,"l":142.0101,"n":4622,"o":142.465,"t":"2026-10-12T14:30:00Z","v":238168,"vw":142.291793},{"c":142.575,"h":142.73,"l":142.09,"n":3610,"o":142.2,"t":"2026-10-12T14:45:00Z","v":255588,"vw":142.442821},{"c":142.385,"h":142.83,"l":142.2798,"n":3879,"o":142.57,"t":"2026-10-12T15:00:00Z","v":261956,"vw":142.568691},{"c":142.28,"h":142.7,"l":142,"n":3684,"o":142.395,"t":"2026-10-12T15:15:00Z","v":233213,"vw":142.219107},{"c":141.92,"h":142.35,"l":141.8,"n":3382,"o":142.21,"t":"2026-10-12T15:30:00Z","v":196974,"vw":142.035159},{"c":141.875,"h":142.08,"l":141.66,"n":2758,"o":141.96,"t":"2026-10-12T15:45:00Z","v":142370,"vw":141.879932},{"c":141.465,"h":141.855,"l":141.33,"n":3120,"o":141.855,"t":"2026-10-12T16:00:00Z","v":163709,"vw":141.569438},{"c":140.855,"h":141.48,"l":140.845,"n":3709,"o":141.47,"t":"2026-10-12T16:15:00Z","v":184560,"vw":141.147845},{"c":141.11,"h":141.405,"l":140.835,"n":2789,"o":140.86,"t":"2026-10-12T16:30:00Z","v":172948,"vw":141.145369},{"c":141.1,"h":141.18,"l":140.78,"n":2778,"o":141.0917,"t":"2026-10-12T16:45:00Z","v":144780,"vw":140.979935},{"c":141.16,"h":141.291,"l":141.085,"n":2192,"o":141.115,"t":"2026-10-12T17:00:00Z","v":99087,"vw":141.203914},{"c":141.19,"h":141.449,"l":141.12,"n":2543,"o":141.18,"t":"2026-10-12T17:15:00Z","v":102233,"vw":141.298093},{"c":140.79,"h":141.26,"l":140.74,"n":2938,"o":141.225,"t":"2026-10-12T17:30:00Z","v":131980,"vw":140.861242},{"c":140.6,"h":140.85,"l":140.48,"n":3138,"o":140.77,"t":"2026-10-12T17:45:00Z","v":135246,"vw":140.646793},{"c":140.64,"h":140.81,"l":140.37,"n":2743,"o":140.6,"t":"2026-10-12T18:00:00Z","v":170170,"vw":140.56213},{"c":140.34,"h":140.63,"l":140.2999,"n":2662,"o":140.63,"t":"2026-10-12T18:15:00Z","v":130972,"vw":140.457059},{"c":140.305,"h":140.43,"l":140.18,"n":2614,"o":140.33,"t":"2026-10-12T18:30:00Z","v":145725,"vw":140.289387},{"c":140.2699,"h":140.5225,"l":140.11,"n":4039,"o":140.34,"t":"2026-10-12T18:45:00Z","v":321287,"vw":140.378086},{"c":140.398,"h":140.535,"l":140.141,"n":2685,"o":140.27,"t":"2026-10-12T19:00:00Z","v":111620,"vw":140.338824},{"c":140.12,"h":140.47,"l":140.09,"n":3250,"o":140.3609,"t":"2026-10-12T19:15:00Z","v":145720,"vw":140.301234},{"c":139.94,"h":140.24,"l":139.83,"n":5434,"o":140.11,"t":"2026-10-12T19:30:00Z","v":270797,"vw":140.031298},{"c":140.29,"h":140.45,"l":139.76,"n":14088,"o":139.92,"t":"2026-10-12T19:45:00Z","v":910558,"vw":140.126853},{"c":140.3,"h":140.8265,"l":140.11,"n":228,"o":140.28,"t":"2026-10-12T20:00:00Z","v":995992,"vw":140.319755},{"c":140.3465,"h":140.3465,"l":140.2,"n":38,"o":140.33,"t":"2026-10-12T20:15:00Z","v":2271,"vw":140.260794},{"c":140.2,"h":140.2,"l":140.2,"n":4,"o":140.2,"t":"2026-10-12T20:30:00Z","v":171,"vw":140.2},{"c":140.4,"h":140.4,"l":140.3155,"n":39,"o":140.3155,"t":"2026-10-12T20:45:00Z","v":2050,"vw":140.376556},{"c":140.2,"h":140.4,"l":140.15,"n":34,"o":140.39,"t":"2026-10-12T21:00:00Z","v":4752,"vw":140.348605},{"c":140.0321,"h":140.15,"l":140.0196,"n":13,"o":140.15,"t":"2026-10-12T21:15:00Z","v":441,"vw":140.062919},{"c":140,"h":140.273,"l":139.75,"n":132,"o":140.1,"t":"2026-10-12T21:30:00Z","v":7190,"vw":139.986997},{"c":140.18,"h":140.18,"l":140,"n":15,"o":140.0013,"t":"2026-10-12T21:45:00Z","v":909,"vw":140.103175},{"c":140.2,"h":140.3,"l":140.0128,"n":11,"o":140.0128,"t":"2026-10-12T22:00:00Z","v":766,"vw":140.105886},{"c":140.0187,"h":140.0868,"l":140.0187,"n":4,"o":140.0196,"t":"2026-10-12T22:15:00Z","v":1002,"vw":140.04639},{"c":140,"h":140.09,"l":140,"n":30,"o":140.09,"t":"2026-10-12T22:30:00Z","v":2073,"vw":140.01156},{"c":140.06,"h":140.48,"l":140.01,"n":31,"o":140.42,"t":"2026-10-12T22:45:00Z","v":2326,"vw":140.142308},{"c":140.01,"h":140.1023,"l":140.01,"n":29,"o":140.1023,"t":"2026-10-12T23:00:00Z","v":1913,"vw":140.060512},{"c":139.8,"h":140.07,"l":139.8,"n":55,"o":140.07,"t":"2026-10-12T23:15:00Z","v":2975,"vw":139.898745},{"c":139.99,"h":139.99,"l":139.53,"n":32,"o":139.92,"t":"2026-10-12T23:30:00Z","v":1445,"vw":139.83125},{"c":139.55,"h":139.99,"l":139.53,"n":58,"o":139.7244,"t":"2026-10-12T23:45:00Z","v":3404,"vw":139.728652},{"c":141.52,"h":141.93,"l":140.1702,"n":743,"o":141.1,"t":"2026-10-13T08:00:00Z","v":24235,"vw":141.06273},{"c":141.34,"h":141.34,"l":141.15,"n":103,"o":141.15,"t":"2026-10-13T08:15:00Z","v":2190,"vw":141.236598},{"c":141.15,"h":141.3,"l":141.15,"n":17,"o":141.3,"t":"2026-10-13T08:30:00Z","v":982,"vw":141.195806},{"c":140.3,"h":141.04,"l":140.13,"n":168,"o":141.04,"t":"2026-10-13T08:45:00Z","v":10214,"vw":140.511842},{"c":140.43,"h":140.94,"l":140.43,"n":11,"o":140.9,"t":"2026-10-13T09:00:00Z","v":1157,"vw":140.829},{"c":140.78,"h":140.78,"l":140.64,"n":4,"o":140.64,"t":"2026-10-13T09:45:00Z","v":1849,"vw":140.655209},{"c":140.915,"h":140.93,"l":140.915,"n":5,"o":140.93,"t":"2026-10-13T10:00:00Z","v":5110,"vw":140.915294},{"c":140.99,"h":140.99,"l":140.95,"n":21,"o":140.95,"t":"2026-10-13T10:15:00Z","v":1215,"vw":140.968777},{"c":141.03,"h":141.21,"l":141,"n":26,"o":141,"t":"2026-10-13T10:30:00Z","v":3246,"vw":141.04479},{"c":141.1,"h":141.1,"l":141.1,"n":2,"o":141.1,"t":"2026-10-13T10:45:00Z","v":110,"vw":141.1},{"c":141.4,"h":142,"l":141.4,"n":255,"o":141.54,"t":"2026-10-13T11:00:00Z","v":27680,"vw":141.633638},{"c":141.79,"h":142,"l":141.65,"n":246,"o":141.65,"t":"2026-10-13T11:15:00Z","v":11588,"vw":141.856819},{"c":141.2401,"h":141.89,"l":141.2401,"n":172,"o":141.8896,"t":"2026-10-13T11:30:00Z","v":8839,"vw":141.68135},{"c":141.17,"h":141.6649,"l":141.17,"n":120,"o":141.46,"t":"2026-10-13T11:45:00Z","v":7073,"vw":141.456649},{"c":140.67,"h":141.7038,"l":140.45,"n":91,"o":141.5125,"t":"2026-10-13T12:00:00Z","v":5895,"vw":141.18383},{"c":140,"h":140.58,"l":139.88,"n":202,"o":140.58,"t":"2026-10-13T12:15:00Z","v":6967,"vw":140.076979},{"c":140.4,"h":140.6,"l":140.34,"n":87,"o":140.6,"t":"2026-10-13T12:30:00Z","v":5005,"vw":140.442143},{"c":141.26,"h":141.4,"l":140.54,"n":340,"o":140.54,"t":"2026-10-13T12:45:00Z","v":22512,"vw":141.154093},{"c":141.3,"h":141.86,"l":141.22,"n":253,"o":141.4,"t":"2026-10-13T13:00:00Z","v":13026,"vw":141.510038},{"c":141.33,"h":141.39,"l":140.56,"n":157,"o":141.2,"t":"2026-10-13T13:15:00Z","v":5534,"vw":141.006735},{"c":144.44,"h":144.555,"l":140.19,"n":12309,"o":140.19,"t":"2026-10-13T13:30:00Z","v":1050535,"vw":142.657511},{"c":143.99,"h":145.17,"l":143.5,"n":10773,"o":144.415,"t":"2026-10-13T13:45:00Z","v":751584,"vw":144.368686},{"c":142.6001,"h":144.56,"l":142.6001,"n":8184,"o":144.06,"t":"2026-10-13T14:00:00Z","v":604706,"vw":143.771927},{"c":143.17,"h":143.2899,"l":142.24,"n":4558,"o":142.6585,"t":"2026-10-13T14:15:00Z","v":294181,"vw":142.830085},{"c":142.185,"h":143.24,"l":141.98,"n":5465,"o":143.17,"t":"2026-10-13T14:30:00Z","v":416598,"vw":142.442056},{"c":141.885,"h":142.22,"l":141.57,"n":4430,"o":142.22,"t":"2026-10-13T14:45:00Z","v":378254,"vw":141.849139},{"c":142.61,"h":142.65,"l":141.7,"n":3898,"o":141.855,"t":"2026-10-13T15:00:00Z","v":219479,"vw":142.067743},{"c":142.71,"h":142.86,"l":142.42,"n":3809,"o":142.61,"t":"2026-10-13T15:15:00Z","v":225914,"vw":142.670699},{"c":142.285,"h":142.81,"l":142.14,"n":3680,"o":142.71,"t":"2026-10-13T15:30:00Z","v":197701,"vw":142.555684},{"c":142.36,"h":142.4699,"l":142.02,"n":3293,"o":142.35,"t":"2026-10-13T15:45:00Z","v":200168,"vw":142.280549},{"c":142.77,"h":142.82,"l":142.18,"n":3301,"o":142.325,"t":"2026-10-13T16:00:00Z","v":186226,"vw":142.44745},{"c":142.71,"h":142.8961,"l":142.61,"n":2773,"o":142.77,"t":"2026-10-13T16:15:00Z","v":157302,"vw":142.749931},{"c":141.59,"h":142.76,"l":141.12,"n":6606,"o":142.71,"t":"2026-10-13T16:30:00Z","v":499129,"vw":141.789829},{"c":140.84,"h":141.61,"l":139.65,"n":9054,"o":141.535,"t":"2026-10-13T16:45:00Z","v":758816,"vw":140.390614},{"c":139.32,"h":140.84,"l":139.01,"n":8186,"o":140.78,"t":"2026-10-13T17:00:00Z","v":598105,"vw":139.84405},{"c":139.16,"h":139.54,"l":138.55,"n":7866,"o":139.285,"t":"2026-10-13T17:15:00Z","v":619520,"vw":139.030104},{"c":139.3101,"h":139.6,"l":138.445,"n":5902,"o":139.15,"t":"2026-10-13T17:30:00Z","v":374051,"vw":139.106279},{"c":139.43,"h":139.49,"l":138.88,"n":4122,"o":139.31,"t":"2026-10-13T17:45:00Z","v":220612,"vw":139.217949},{"c":140.1,"h":140.2499,"l":139.1826,"n":4461,"o":139.4,"t":"2026-10-13T18:00:00Z","v":261051,"vw":139.735681},{"c":139.53,"h":140.19,"l":139.35,"n":3442,"o":140.12,"t":"2026-10-13T18:15:00Z","v":205473,"vw":139.731084},{"c":139.28,"h":139.525,"l":139.06,"n":3480,"o":139.515,"t":"2026-10-13T18:30:00Z","v":209700,"vw":139.260516},{"c":139.465,"h":139.77,"l":139.12,"n":3410,"o":139.255,"t":"2026-10-13T18:45:00Z","v":175459,"vw":139.443994},{"c":139.55,"h":139.58,"l":139.16,"n":3829,"o":139.465,"t":"2026-10-13T19:00:00Z","v":256503,"vw":139.397991},{"c":139.381,"h":139.865,"l":139.31,"n":5271,"o":139.56,"t":"2026-10-13T19:15:00Z","v":411413,"vw":139.597132},{"c":139.21,"h":139.6024,"l":139.145,"n":5726,"o":139.365,"t":"2026-10-13T19:30:00Z","v":314212,"vw":139.353988},{"c":138.63,"h":139.23,"l":138.16,"n":18915,"o":139.23,"t":"2026-10-13T19:45:00Z","v":1247465,"vw":138.549502},{"c":138.96,"h":139.99,"l":138.6,"n":501,"o":138.6,"t":"2026-10-13T20:00:00Z","v":2101100,"vw":138.612365},{"c":138.8,"h":138.9,"l":138.74,"n":37,"o":138.85,"t":"2026-10-13T20:15:00Z","v":2517,"vw":138.846118},{"c":138.57,"h":138.8,"l":138,"n":182,"o":138.8,"t":"2026-10-13T20:30:00Z","v":8312,"vw":138.206021},{"c":138.664,"h":138.74,"l":138.52,"n":38,"o":138.56,"t":"2026-10-13T20:45:00Z","v":41649,"vw":138.610834},{"c":138.61,"h":138.72,"l":138.61,"n":23,"o":138.72,"t":"2026-10-13T21:00:00Z","v":1356,"vw":138.660082},{"c":138.61,"h":138.75,"l":138.61,"n":18,"o":138.61,"t":"2026-10-13T21:15:00Z","v":871,"vw":138.687049},{"c":138.3,"h":138.77,"l":138.3,"n":19,"o":138.77,"t":"2026-10-13T21:30:00Z","v":1002,"vw":138.530204},{"c":138.16,"h":138.959,"l":138.16,"n":213,"o":138.84,"t":"2026-10-13T22:00:00Z","v":8374,"vw":138.648609},{"c":138,"h":138.19,"l":138,"n":11,"o":138.19,"t":"2026-10-13T22:15:00Z","v":1013,"vw":138.032222},{"c":138.59,"h":138.61,"l":138.1,"n":48,"o":138.2,"t":"2026-10-13T22:30:00Z","v":2307,"vw":138.436335},{"c":138.48,"h":138.48,"l":138.48,"n":5,"o":138.48,"t":"2026-10-13T22:45:00Z","v":300,"vw":138.48},{"c":138.3,"h":138.5999,"l":138.3,"n":15,"o":138.5999,"t":"2026-10-13T23:00:00Z","v":739,"vw":138.394308},{"c":138.38,"h":138.42,"l":138.3,"n":30,"o":138.42,"t":"2026-10-13T23:15:00Z","v":1343,"vw":138.360044},{"c":138.04,"h":138.0697,"l":138,"n":22,"o":138.0697,"t":"2026-10-13T23:30:00Z","v":680,"vw":138.04594},{"c":138.44,"h":138.44,"l":137.73,"n":96,"o":138.01,"t":"2026-10-13T23:45:00Z","v":2628,"vw":138.082018},{"c":139.7,"h":140.2,"l":138.9,"n":641,"o":139.76,"t":"2026-10-14T08:00:00Z","v":20209,"vw":139.860031},{"c":139.3,"h":139.3,"l":139.3,"n":28,"o":139.3,"t":"2026-10-14T08:15:00Z","v":1336,"vw":139.3},{"c":139.3,"h":139.3,"l":139.3,"n":5,"o":139.3,"t":"2026-10-14T08:30:00Z","v":248,"vw":139.3},{"c":139.69,"h":139.69,"l":139.69,"n":10,"o":139.69,"t":"2026-10-14T09:00:00Z","v":257,"vw":139.69},{"c":139.8,"h":140,"l":139.74,"n":87,"o":139.75,"t":"2026-10-14T09:15:00Z","v":5445,"vw":139.95049},{"c":140,"h":140,"l":139.7,"n":48,"o":139.7,"t":"2026-10-14T09:30:00Z","v":1045,"vw":139.936975},{"c":139.76,"h":139.78,"l":139.76,"n":4,"o":139.78,"t":"2026-10-14T09:45:00Z","v":1145,"vw":139.762517},{"c":139.8,"h":139.8,"l":139.8,"n":36,"o":139.8,"t":"2026-10-14T10:00:00Z","v":443,"vw":139.8},{"c":139.96,"h":139.96,"l":139.83,"n":41,"o":139.89,"t":"2026-10-14T10:15:00Z","v":2474,"vw":139.896094},{"c":139.9,"h":139.9,"l":139.9,"n":1,"o":139.9,"t":"2026-10-14T10:30:00Z","v":100,"vw":139.9},{"c":139.93,"h":140,"l":139.93,"n":7,"o":140,"t":"2026-10-14T10:45:00Z","v":1100,"vw":139.993},{"c":139.74,"h":140.2371,"l":139.74,"n":98,"o":139.74,"t":"2026-10-14T11:00:00Z","v":6727,"vw":140.122372},{"c":140.22,"h":140.25,"l":139.59,"n":150,"o":139.71,"t":"2026-10-14T11:15:00Z","v":10029,"vw":140.10417},{"c":139.6075,"h":140.02,"l":139.6075,"n":22,"o":140,"t":"2026-10-14T11:30:00Z","v":2472,"vw":139.909657},{"c":139.288,"h":139.79,"l":139.07,"n":80,"o":139.79,"t":"2026-10-14T11:45:00Z","v":4826,"vw":139.393702},{"c":140.5,"h":141.22,"l":139.26,"n":278,"o":139.26,"t":"2026-10-14T12:00:00Z","v":12472,"vw":140.367543},{"c":140,"h":140.4536,"l":139.95,"n":78,"o":140.3259,"t":"2026-10-14T12:15:00Z","v":4121,"vw":140.273202},{"c":138.27,"h":140.0766,"l":138.12,"n":659,"o":139.95,"t":"2026-10-14T12:30:00Z","v":32878,"vw":138.763923},{"c":138.6,"h":138.825,"l":138.3,"n":318,"o":138.5,"t":"2026-10-14T12:45:00Z","v":12791,"vw":138.473692},{"c":139.49,"h":139.6,"l":138.55,"n":482,"o":138.6,"t":"2026-10-14T13:00:00Z","v":347634,"vw":138.907047},{"c":139.38,"h":139.5792,"l":138.64,"n":335,"o":139.024,"t":"2026-10-14T13:15:00Z","v":29108,"vw":139.273372},{"c":142.25,"h":142.5,"l":139.34,"n":11025,"o":139.49,"t":"2026-10-14T13:30:00Z","v":1055134,"vw":141.118865},{"c":140.44,"h":142.7999,"l":140.1201,"n":8668,"o":142.26,"t":"2026-10-14T13:45:00Z","v":682935,"vw":141.578601},{"c":140.03,"h":140.46,"l":138.895,"n":6978,"o":140.45,"t":"2026-10-14T14:00:00Z","v":470904,"vw":139.749915},{"c":139.74,"h":140.268,"l":139.36,"n":5805,"o":140.08,"t":"2026-10-14T14:15:00Z","v":410000,"vw":139.844234},{"c":139.33,"h":139.795,"l":138.535,"n":6281,"o":139.725,"t":"2026-10-14T14:30:00Z","v":391382,"vw":139.039428},{"c":139.25,"h":139.825,"l":138.86,"n":5559,"o":139.275,"t":"2026-10-14T14:45:00Z","v":340860,"vw":139.320094},{"c":138.58,"h":139.46,"l":138.52,"n":4555,"o":139.3,"t":"2026-10-14T15:00:00Z","v":252318,"vw":139.083513},{"c":138.95,"h":139.25,"l":138.5701,"n":4343,"o":138.64,"t":"2026-10-14T15:15:00Z","v":249070,"vw":138.892715},{"c":138.59,"h":138.99,"l":138.3871,"n":4359,"o":138.95,"t":"2026-10-14T15:30:00Z","v":251037,"vw":138.637314},{"c":139.03,"h":139.4,"l":138.595,"n":4391,"o":138.6,"t":"2026-10-14T15:45:00Z","v":257296,"vw":139.063329},{"c":139.33,"h":139.59,"l":139.06,"n":4578,"o":139.06,"t":"2026-10-14T16:00:00Z","v":335185,"vw":139.329794},{"c":140.025,"h":140.04,"l":139.05,"n":6334,"o":139.355,"t":"2026-10-14T16:15:00Z","v":346662,"vw":139.494943},{"c":140.105,"h":140.47,"l":139.39,"n":7003,"o":140.01,"t":"2026-10-14T16:30:00Z","v":580571,"vw":140.06877},{"c":140.19,"h":140.72,"l":139.68,"n":5475,"o":140.105,"t":"2026-10-14T16:45:00Z","v":387710,"vw":140.248638},{"c":139.55,"h":140.31,"l":139.44,"n":4049,"o":140.17,"t":"2026-10-14T17:00:00Z","v":284604,"vw":139.894015},{"c":139.45,"h":139.89,"l":139.39,"n":3509,"o":139.6,"t":"2026-10-14T17:15:00Z","v":215632,"vw":139.640169},{"c":139.29,"h":139.79,"l":139.23,"n":3773,"o":139.45,"t":"2026-10-14T17:30:00Z","v":235131,"vw":139.433837},{"c":140.46,"h":140.49,"l":139.325,"n":4942,"o":139.325,"t":"2026-10-14T17:45:00Z","v":264842,"vw":139.914465},{"c":140.315,"h":140.4999,"l":140.09,"n":5319,"o":140.46,"t":"2026-10-14T18:00:00Z","v":290657,"vw":140.28432},{"c":140.295,"h":140.85,"l":140.1,"n":5658,"o":140.3,"t":"2026-10-14T18:15:00Z","v":315427,"vw":140.380002},{"c":140.79,"h":140.87,"l":140.23,"n":6103,"o":140.29,"t":"2026-10-14T18:30:00Z","v":337533,"vw":140.524919},{"c":140.105,"h":140.91,"l":139.94,"n":6171,"o":140.76,"t":"2026-10-14T18:45:00Z","v":334824,"vw":140.454748},{"c":140.14,"h":140.19,"l":139.7,"n":6320,"o":140.1,"t":"2026-10-14T19:00:00Z","v":355564,"vw":139.923563},{"c":140.42,"h":140.49,"l":140.15,"n":5986,"o":140.17,"t":"2026-10-14T19:15:00Z","v":312017,"vw":140.311147},{"c":140.32,"h":140.66,"l":140.06,"n":8255,"o":140.415,"t":"2026-10-14T19:30:00Z","v":440333,"vw":140.366375},{"c":139.97,"h":140.45,"l":139.67,"n":20798,"o":140.32,"t":"2026-10-14T19:45:00Z","v":1318231,"vw":140.073049},{"c":139.8,"h":140,"l":139.4,"n":362,"o":139.98,"t":"2026-10-14T20:00:00Z","v":1860852,"vw":139.978838},{"c":139.68,"h":139.74,"l":139.5,"n":26,"o":139.5,"t":"2026-10-14T20:15:00Z","v":46512,"vw":139.659814},{"c":139.59,"h":139.7313,"l":139.55,"n":36,"o":139.7313,"t":"2026-10-14T20:30:00Z","v":3317,"vw":139.646539},{"c":139.569,"h":139.581,"l":139.4438,"n":70,"o":139.581,"t":"2026-10-14T20:45:00Z","v":5002,"vw":139.490867},{"c":139.19,"h":139.43,"l":139.11,"n":99,"o":139.41,"t":"2026-10-14T21:00:00Z","v":4811,"vw":139.301416},{"c":139.21,"h":139.43,"l":139.11,"n":26,"o":139.11,"t":"2026-10-14T21:15:00Z","v":1301,"vw":139.232457},{"c":139.3,"h":139.45,"l":139.25,"n":52,"o":139.45,"t":"2026-10-14T21:30:00Z","v":7672,"vw":139.329333},{"c":139.3,"h":139.8,"l":139.3,"n":40,"o":139.36,"t":"2026-10-14T21:45:00Z","v":1682,"vw":139.463162},{"c":139.39,"h":139.39,"l":139.3,"n":17,"o":139.3,"t":"2026-10-14T22:00:00Z","v":606,"vw":139.351683},{"c":138.5,"h":139.17,"l":138.5,"n":128,"o":139.17,"t":"2026-10-14T22:15:00Z","v":9762,"vw":138.844775},{"c":138,"h":138.5,"l":137.35,"n":308,"o":138.5,"t":"2026-10-14T22:30:00Z","v":16016,"vw":137.916205},{"c":138.5,"h":138.53,"l":137.99,"n":185,"o":137.99,"t":"2026-10-14T22:45:00Z","v":12485,"vw":138.352691},{"c":138.34,"h":138.6,"l":138.34,"n":28,"o":138.6,"t":"2026-10-14T23:00:00Z","v":873,"vw":138.491667},{"c":138.28,"h":138.715,"l":138.28,"n":92,"o":138.49,"t":"2026-10-14T23:15:00Z","v":6099,"vw":138.38109},{"c":138.05,"h":138.6446,"l":138.05,"n":115,"o":138.45,"t":"2026-10-14T23:30:00Z","v":6647,"vw":138.5014},{"c":139.3,"h":139.3,"l":138.0735,"n":231,"o":138.4698,"t":"2026-10-14T23:45:00Z","v":16548,"vw":138.774554},{"c":139.47,"h":140.98,"l":137.93,"n":1651,"o":139.98,"t":"2026-10-15T08:00:00Z","v":60229,"vw":139.572437},{"c":138.9,"h":139.04,"l":138.53,"n":319,"o":139,"t":"2026-10-15T08:15:00Z","v":12750,"vw":138.814608},{"c":139.4,"h":140,"l":138.77,"n":229,"o":138.91,"t":"2026-10-15T08:30:00Z","v":10730,"vw":139.398295},{"c":139.42,"h":139.7,"l":138.92,"n":53,"o":139.21,"t":"2026-10-15T08:45:00Z","v":2755,"vw":139.286667},{"c":139.76,"h":139.76,"l":139.71,"n":21,"o":139.76,"t":"2026-10-15T09:00:00Z","v":768,"vw":139.744963},{"c":139.76,"h":139.76,"l":139.76,"n":2,"o":139.76,"t":"2026-10-15T09:15:00Z","v":160,"vw":139.76},{"c":139.3,"h":139.51,"l":139.3,"n":46,"o":139.51,"t":"2026-10-15T09:30:00Z","v":1418,"vw":139.464179},{"c":139.14,"h":139.54,"l":139,"n":38,"o":139.54,"t":"2026-10-15T09:45:00Z","v":1110,"vw":139.223444},{"c":139.7,"h":139.7,"l":139.34,"n":28,"o":139.34,"t":"2026-10-15T10:00:00Z","v":1494,"vw":139.544622},{"c":139.6,"h":139.62,"l":139.6,"n":8,"o":139.62,"t":"2026-10-15T10:15:00Z","v":5153,"vw":139.600392},{"c":139.69,"h":139.74,"l":139.69,"n":10,"o":139.71,"t":"2026-10-15T10:30:00Z","v":2203,"vw":139.735051},{"c":139.9647,"h":139.9647,"l":139.9647,"n":6,"o":139.9647,"t":"2026-10-15T10:45:00Z","v":409,"vw":139.9647},{"c":139.03,"h":139.78,"l":139.01,"n":233,"o":139.78,"t":"2026-10-15T11:00:00Z","v":10445,"vw":139.469643},{"c":139,"h":139.18,"l":138.5,"n":287,"o":139.03,"t":"2026-10-15T11:15:00Z","v":13134,"vw":138.895147},{"c":138.9415,"h":139.15,"l":138.9415,"n":55,"o":139,"t":"2026-10-15T11:30:00Z","v":2042,"vw":139.031502},{"c":138.36,"h":138.9321,"l":138.36,"n":66,"o":138.9321,"t":"2026-10-15T11:45:00Z","v":3161,"vw":138.569766},{"c":138.07,"h":138.71,"l":138,"n":168,"o":138.55,"t":"2026-10-15T12:00:00Z","v":12976,"vw":138.163802},{"c":138.5,"h":138.7,"l":138.03,"n":73,"o":138.03,"t":"2026-10-15T12:15:00Z","v":3748,"vw":138.267159},{"c":137.8,"h":138.1711,"l":137.8,"n":106,"o":138.1222,"t":"2026-10-15T12:30:00Z","v":4843,"vw":138.041161},{"c":138.2,"h":138.55,"l":138.01,"n":160,"o":138.02,"t":"2026-10-15T12:45:00Z","v":4866,"vw":138.293919},{"c":138.61,"h":138.61,"l":137.99,"n":218,"o":138.47,"t":"2026-10-15T13:00:00Z","v":8724,"vw":138.243323},{"c":138.87,"h":138.9613,"l":138,"n":445,"o":138.4,"t":"2026-10-15T13:15:00Z","v":13251,"vw":138.585994},{"c":142.435,"h":144.315,"l":139.38,"n":20164,"o":139.38,"t":"2026-10-15T13:30:00Z","v":1571076,"vw":142.078759},{"c":142.475,"h":142.9742,"l":141.48,"n":13403,"o":142.425,"t":"2026-10-15T13:45:00Z","v":930583,"vw":142.286057},{"c":146.74,"h":146.93,"l":142.35,"n":20431,"o":142.57,"t":"2026-10-15T14:00:00Z","v":1738525,"vw":145.351142},{"c":146.255,"h":147.04,"l":145.04,"n":11063,"o":146.7,"t":"2026-10-15T14:15:00Z","v":932159,"vw":145.874244},{"c":146.62,"h":146.62,"l":145.39,"n":8346,"o":146.28,"t":"2026-10-15T14:30:00Z","v":588824,"vw":146.132998},{"c":147.23,"h":147.29,"l":145.94,"n":8662,"o":146.6,"t":"2026-10-15T14:45:00Z","v":590843,"vw":146.659819},{"c":147.935,"h":148.3301,"l":147.0669,"n":10503,"o":147.2,"t":"2026-10-15T15:00:00Z","v":687591,"vw":147.704724},{"c":147.62,"h":147.95,"l":147.212,"n":7398,"o":147.92,"t":"2026-10-15T15:15:00Z","v":444856,"vw":147.576869},{"c":147.85,"h":147.96,"l":147.4701,"n":6266,"o":147.6,"t":"2026-10-15T15:30:00Z","v":386691,"vw":147.713595},{"c":147.795,"h":148.17,"l":147.43,"n":6920,"o":147.84,"t":"2026-10-15T15:45:00Z","v":438032,"vw":147.801472},{"c":147.03,"h":147.8,"l":146.89,"n":5673,"o":147.775,"t":"2026-10-15T16:00:00Z","v":373419,"vw":147.253103},{"c":146.655,"h":147.12,"l":146.5123,"n":4762,"o":147.065,"t":"2026-10-15T16:15:00Z","v":277384,"vw":146.809877},{"c":146.845,"h":147.14,"l":146.57,"n":4816,"o":146.655,"t":"2026-10-15T16:30:00Z","v":289148,"vw":146.829433},{"c":147.21,"h":147.38,"l":146.6965,"n":3683,"o":146.845,"t":"2026-10-15T16:45:00Z","v":227733,"vw":147.105973},{"c":147.1,"h":147.13,"l":146.82,"n":699,"o":147.1,"t":"2026-10-15T18:00:00Z","v":37165,"vw":146.9944},{"c":147.175,"h":147.31,"l":146.8912,"n":4051,"o":147.107,"t":"2026-10-15T18:15:00Z","v":231255,"vw":147.137357},{"c":147.49,"h":147.49,"l":146.91,"n":4344,"o":147.18,"t":"2026-10-15T18:30:00Z","v":258401,"vw":147.140618},{"c":148.69,"h":148.72,"l":147.335,"n":8018,"o":147.49,"t":"2026-10-15T18:45:00Z","v":514073,"vw":148.136256},{"c":148.7,"h":148.91,"l":148.52,"n":7347,"o":148.73,"t":"2026-10-15T19:00:00Z","v":458587,"vw":148.745147},{"c":148.79,"h":148.89,"l":148.41,"n":7667,"o":148.706,"t":"2026-10-15T19:15:00Z","v":527919,"vw":148.585858},{"c":149.31,"h":149.34,"l":148.5,"n":10708,"o":148.79,"t":"2026-10-15T19:30:00Z","v":684366,"vw":148.877556},{"c":148.61,"h":149.33,"l":148.5,"n":22329,"o":149.28,"t":"2026-10-15T19:45:00Z","v":1522931,"vw":148.919883},{"c":147.8,"h":148.71,"l":147.75,"n":702,"o":148.63,"t":"2026-10-15T20:00:00Z","v":2184934,"vw":148.565537},{"c":148.01,"h":148.3,"l":147.84,"n":112,"o":148.3,"t":"2026-10-15T20:15:00Z","v":15887,"vw":148.147914},{"c":148,"h":148.22,"l":148,"n":26,"o":148.15,"t":"2026-10-15T20:30:00Z","v":1598,"vw":148.181374}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.24439351851851854,"strike":154.96990740740742,"iv":0.6742962962962963,"gamma":0.03354916666666667,"theta":-0.4592351851851852,"vega":0.01360351851851852,"rho":0.0003769087047092556,"breakevenPct":4.874527652652659},{"delta":0.15,"premium":0.413375,"strike":153.8125,"iv":0.678,"gamma":0.043132500000000004,"theta":-0.5990500000000001,"vega":0.017585,"rho":0.0005694608531429691,"breakevenPct":4.206672297297297},{"delta":0.2,"premium":0.5823564814814814,"strike":152.65509259259258,"iv":0.6817037037037037,"gamma":0.05271583333333334,"theta":-0.7388648148148149,"vega":0.021566481481481485,"rho":0.0007620130015766827,"breakevenPct":3.5388169419419357},{"delta":0.25,"premium":0.7898859191655803,"strike":151.79432855280314,"iv":0.680619295958279,"gamma":0.058911473272490224,"theta":-0.8220983702737941,"vega":0.024047653194263365,"rho":0.0009552988331019773,"breakevenPct":3.0974422107896618},{"delta":0.3,"premium":1.0033800521512386,"strike":150.97946544980442,"iv":0.678794002607562,"gamma":0.06458292046936115,"theta":-0.8965768578878749,"vega":0.026296675358539766,"rho":0.001148698190648371,"breakevenPct":2.6911118256457174},{"delta":0.35,"premium":1.216874185136897,"strike":150.16460234680574,"iv":0.6769687092568448,"gamma":0.07025436766623208,"theta":-0.9710553455019557,"vega":0.028545697522816167,"rho":0.0013420975481947648,"breakevenPct":2.2847814405017735},{"delta":0.4,"premium":1.4712998624484184,"strike":149.45116918844568,"iv":0.6770390646492435,"gamma":0.07332090784044017,"theta":-1.0149136176066025,"vega":0.0298232462173315,"rho":0.001535280180671193,"breakevenPct":1.9746412506041127},{"delta":0.45,"premium":1.7553439153439154,"strike":148.7724867724868,"iv":0.679515873015873,"gamma":0.07492275132275132,"theta":-1.0454481481481481,"vega":0.03059100529100529,"rho":0.0017278690932857215,"breakevenPct":1.7079937079937126},{"delta":0.5,"premium":2.076111111111111,"strike":148.11111111111111,"iv":0.6856666666666666,"gamma":0.07498888888888888,"theta":-1.0653555555555556,"vega":0.030855555555555556,"rho":0.001919430413115255,"breakevenPct":1.4778528528528507},{"delta":0.55,"premium":2.522397163120568,"strike":147.4099290780142,"iv":0.7127811347517731,"gamma":0.07151858156028368,"theta":-1.0966103546099293,"vega":0.03054595744680851,"rho":0.0021081590495694237,"breakevenPct":1.3056258386045556},{"delta":0.6,"premium":2.99519578313253,"strike":146.68222891566265,"iv":0.7343637048192772,"gamma":0.0677335843373494,"theta":-1.1043060240963856,"vega":0.029823343373493977,"rho":0.0022960452311770628,"breakevenPct":1.133395066753497},{"delta":0.65,"premium":3.497168905950096,"strike":145.90978886756238,"iv":0.7464007677543186,"gamma":0.06407831094049903,"theta":-1.0794886756238002,"vega":0.028637619961612282,"rho":0.002482834296586225,"breakevenPct":0.950647144265193},{"delta":0.7,"premium":4.282160804020099,"strike":144.93467336683418,"iv":0.7970919597989948,"gamma":0.05629045226130655,"theta":-1.0832688442211056,"vega":0.026888944723618094,"rho":0.002662148708360495,"breakevenPct":0.8221852505772068},{"delta":0.75,"premium":5.394054054054054,"strike":143.65405405405406,"iv":0.8739637837837838,"gamma":0.046889729729729726,"theta":-1.0843183783783783,"vega":0.024608108108108106,"rho":0.00283255163713393,"breakevenPct":0.7081811541270948},{"delta":0.8,"premium":7.067785234899333,"strike":141.83221476510067,"iv":0.9988268456375842,"gamma":0.03627785234899327,"theta":-1.0941771812080539,"vega":0.021732214765100667,"rho":0.002987499801262029,"breakevenPct":0.608108108108112},{"delta":0.85,"premium":10.322222222222221,"strike":138.4777777777778,"iv":1.267492222222222,"gamma":0.023790000000000006,"theta":-1.1559833333333334,"vega":0.018034444444444447,"rho":0.003099507994662886,"breakevenPct":0.5405405405405482},{"delta":0.9,"premium":17.824733241303417,"strike":130.919207306699,"iv":1.9258508287055505,"gamma":0.011900375040378742,"theta":-1.3383395571133292,"vega":0.013437040657340348,"rho":0.003086361100337992,"breakevenPct":0.502662532434072}],"put":[{"delta":0.1,"premium":0.21047619047619048,"strike":142.53501400560225,"iv":0.5654773109243697,"gamma":0.03989915966386555,"theta":-0.3801467787114846,"vega":0.013526050420168068,"rho":-0.00039348541558300405,"breakevenPct":3.83477174653645},{"delta":0.15,"premium":0.33661825726141076,"strike":143.69294605809128,"iv":0.5507460580912863,"gamma":0.05441618257261411,"theta":-0.4920331950207469,"vega":0.017971784232365142,"rho":-0.0005949708678614996,"breakevenPct":3.137616350790625},{"delta":0.2,"premium":0.4671465968586388,"strike":144.61431064572426,"iv":0.5325022687609074,"gamma":0.06765322862129146,"theta":-0.5701633507853403,"vega":0.02159581151832461,"rho":-0.0007976755805158814,"breakevenPct":2.6032675345502594},{"delta":0.25,"premium":0.6216666666666667,"strike":145.33333333333334,"iv":0.5257666666666666,"gamma":0.07736666666666667,"theta":-0.6385,"vega":0.024466666666666664,"rho":-0.0010015164743528604,"breakevenPct":2.221846846846849},{"delta":0.3,"premium":0.7949044205495817,"strike":145.93070489844683,"iv":0.5300080047789725,"gamma":0.08447538829151732,"theta":-0.7076756272401433,"vega":0.026915890083632016,"rho":-0.0012060420461622377,"breakevenPct":1.9352699473667208},{"delta":0.35,"premium":0.9787037037037036,"strike":146.49607182940517,"iv":0.5253408529741863,"gamma":0.09040953984287317,"theta":-0.7422894500561167,"vega":0.02848978675645342,"rho":-0.0014112043481658227,"breakevenPct":1.6774539691206387},{"delta":0.4,"premium":1.1639369277721263,"strike":147.05188199389625,"iv":0.5186006103763988,"gamma":0.09607731434384538,"theta":-0.7683453713123093,"vega":0.02985707019328586,"rho":-0.0016164864406668779,"breakevenPct":1.4270641445107426},{"delta":0.45,"premium":1.3495930824008138,"strike":147.56052899287894,"iv":0.5039007121057986,"gamma":0.10075686673448628,"theta":-0.7589862665310274,"vega":0.030416581892166835,"rho":-0.0018220875667421222,"breakevenPct":1.208827087514778},{"delta":0.5,"premium":1.5411666666666664,"strike":148.06296296296296,"iv":0.48992814814814817,"gamma":0.10486296296296296,"theta":-0.7473551851851852,"vega":0.030837037037037038,"rho":-0.002027805977481564,"breakevenPct":0.9987862862862804},{"delta":0.55,"premium":1.7703333333333333,"strike":148.52592592592592,"iv":0.4805762962962963,"gamma":0.10532592592592593,"theta":-0.7212903703703704,"vega":0.030374074074074074,"rho":-0.0022342694907935565,"breakevenPct":0.8408158158158112},{"delta":0.6,"premium":1.9994999999999998,"strike":148.98888888888888,"iv":0.4712244444444444,"gamma":0.10578888888888889,"theta":-0.6952255555555555,"vega":0.02991111111111111,"rho":-0.0024407330041055484,"breakevenPct":0.6828453453453422},{"delta":0.65,"premium":2.2719097538742026,"strike":149.44484958979035,"iv":0.46081294439380127,"gamma":0.10255259799453054,"theta":-0.6444209662716499,"vega":0.02838751139471285,"rho":-0.0026477387278754467,"breakevenPct":0.5588244351917958},{"delta":0.7,"premium":2.5453828623518686,"strike":149.9006381039198,"iv":0.45037538742023703,"gamma":0.09922534184138561,"theta":-0.5930080218778486,"vega":0.026837830446672744,"rho":-0.002854757784689391,"breakevenPct":0.43563835029194453},{"delta":0.75,"premium":9.891709848280392,"strike":157.2649151029715,"iv":0.9397615532284036,"gamma":0.08166145809334804,"theta":-0.7861356747091726,"vega":0.023631974366995788,"rho":-0.0032470418003425453,"breakevenPct":0.4235099630465574},{"delta":0.8,"premium":19.20975313252642,"strike":166.55508786891966,"iv":1.5684847670754671,"gamma":0.06012879580862688,"theta":-1.0474344914728204,"vega":0.01996442240663235,"rho":-0.003690972569227091,"breakevenPct":0.44234139432888553},{"delta":0.85,"premium":28.527796416772425,"strike":175.84526063486783,"iv":2.1972079809225296,"gamma":0.03859613352390575,"theta":-1.3087333082364676,"vega":0.016296870446268916,"rho":-0.004134903338111636,"breakevenPct":0.4611728256112136},{"delta":0.9,"premium":37.84583970101845,"strike":185.135433400816,"iv":2.825931194769593,"gamma":0.01706347123918457,"theta":-1.5700321250001155,"vega":0.012629318485905476,"rho":-0.004578834106996181,"breakevenPct":0.4800042568935417}]},"raw":{"call":[{"delta":0.1,"premium":0.24439351851851854,"strike":154.96990740740742,"iv":0.6742962962962963,"gamma":0.03354916666666667,"theta":-0.4592351851851852,"vega":0.01360351851851852,"rho":0.0003769087047092556,"breakevenPct":4.874527652652659},{"delta":0.15,"premium":0.413375,"strike":153.8125,"iv":0.678,"gamma":0.043132500000000004,"theta":-0.5990500000000001,"vega":0.017585,"rho":0.0005694608531429691,"breakevenPct":4.206672297297297},{"delta":0.2,"premium":0.5823564814814814,"strike":152.65509259259258,"iv":0.6817037037037037,"gamma":0.05271583333333334,"theta":-0.7388648148148149,"vega":0.021566481481481485,"rho":0.0007620130015766827,"breakevenPct":3.5388169419419357},{"delta":0.25,"premium":0.7898859191655803,"strike":151.79432855280314,"iv":0.680619295958279,"gamma":0.058911473272490224,"theta":-0.8220983702737941,"vega":0.024047653194263365,"rho":0.0009552988331019773,"breakevenPct":3.0974422107896618},{"delta":0.3,"premium":1.0033800521512386,"strike":150.97946544980442,"iv":0.678794002607562,"gamma":0.06458292046936115,"theta":-0.8965768578878749,"vega":0.026296675358539766,"rho":0.001148698190648371,"breakevenPct":2.6911118256457174},{"delta":0.35,"premium":1.216874185136897,"strike":150.16460234680574,"iv":0.6769687092568448,"gamma":0.07025436766623208,"theta":-0.9710553455019557,"vega":0.028545697522816167,"rho":0.0013420975481947648,"breakevenPct":2.2847814405017735},{"delta":0.4,"premium":1.4712998624484184,"strike":149.45116918844568,"iv":0.6770390646492435,"gamma":0.07332090784044017,"theta":-1.0149136176066025,"vega":0.0298232462173315,"rho":0.001535280180671193,"breakevenPct":1.9746412506041127},{"delta":0.45,"premium":1.7553439153439154,"strike":148.7724867724868,"iv":0.679515873015873,"gamma":0.07492275132275132,"theta":-1.0454481481481481,"vega":0.03059100529100529,"rho":0.0017278690932857215,"breakevenPct":1.7079937079937126},{"delta":0.5,"premium":2.076111111111111,"strike":148.11111111111111,"iv":0.6856666666666666,"gamma":0.07498888888888888,"theta":-1.0653555555555556,"vega":0.030855555555555556,"rho":0.001919430413115255,"breakevenPct":1.4778528528528507},{"delta":0.55,"premium":2.522397163120568,"strike":147.4099290780142,"iv":0.7127811347517731,"gamma":0.07151858156028368,"theta":-1.0966103546099293,"vega":0.03054595744680851,"rho":0.0021081590495694237,"breakevenPct":1.3056258386045556},{"delta":0.6,"premium":2.99519578313253,"strike":146.68222891566265,"iv":0.7343637048192772,"gamma":0.0677335843373494,"theta":-1.1043060240963856,"vega":0.029823343373493977,"rho":0.0022960452311770628,"breakevenPct":1.133395066753497},{"delta":0.65,"premium":3.497168905950096,"strike":145.90978886756238,"iv":0.7464007677543186,"gamma":0.06407831094049903,"theta":-1.0794886756238002,"vega":0.028637619961612282,"rho":0.002482834296586225,"breakevenPct":0.950647144265193},{"delta":0.7,"premium":4.282160804020099,"strike":144.93467336683418,"iv":0.7970919597989948,"gamma":0.05629045226130655,"theta":-1.0832688442211056,"vega":0.026888944723618094,"rho":0.002662148708360495,"breakevenPct":0.8221852505772068},{"delta":0.75,"premium":5.394054054054054,"strike":143.65405405405406,"iv":0.8739637837837838,"gamma":0.046889729729729726,"theta":-1.0843183783783783,"vega":0.024608108108108106,"rho":0.00283255163713393,"breakevenPct":0.7081811541270948},{"delta":0.8,"premium":7.067785234899333,"strike":141.83221476510067,"iv":0.9988268456375842,"gamma":0.03627785234899327,"theta":-1.0941771812080539,"vega":0.021732214765100667,"rho":0.002987499801262029,"breakevenPct":0.608108108108112},{"delta":0.85,"premium":10.322222222222221,"strike":138.4777777777778,"iv":1.267492222222222,"gamma":0.023790000000000006,"theta":-1.1559833333333334,"vega":0.018034444444444447,"rho":0.003099507994662886,"breakevenPct":0.5405405405405482},{"delta":0.9,"premium":17.824733241303417,"strike":130.919207306699,"iv":1.9258508287055505,"gamma":0.011900375040378742,"theta":-1.3383395571133292,"vega":0.013437040657340348,"rho":0.003086361100337992,"breakevenPct":0.502662532434072}],"put":[{"delta":0.1,"premium":0.21047619047619048,"strike":142.53501400560225,"iv":0.5654773109243697,"gamma":0.03989915966386555,"theta":-0.3801467787114846,"vega":0.013526050420168068,"rho":-0.00039348541558300405,"breakevenPct":3.83477174653645},{"delta":0.15,"premium":0.33661825726141076,"strike":143.69294605809128,"iv":0.5507460580912863,"gamma":0.05441618257261411,"theta":-0.4920331950207469,"vega":0.017971784232365142,"rho":-0.0005949708678614996,"breakevenPct":3.137616350790625},{"delta":0.2,"premium":0.4671465968586388,"strike":144.61431064572426,"iv":0.5325022687609074,"gamma":0.06765322862129146,"theta":-0.5701633507853403,"vega":0.02159581151832461,"rho":-0.0007976755805158814,"breakevenPct":2.6032675345502594},{"delta":0.25,"premium":0.6216666666666667,"strike":145.33333333333334,"iv":0.5257666666666666,"gamma":0.07736666666666667,"theta":-0.6385,"vega":0.024466666666666664,"rho":-0.0010015164743528604,"breakevenPct":2.221846846846849},{"delta":0.3,"premium":0.7949044205495817,"strike":145.93070489844683,"iv":0.5300080047789725,"gamma":0.08447538829151732,"theta":-0.7076756272401433,"vega":0.026915890083632016,"rho":-0.0012060420461622377,"breakevenPct":1.9352699473667208},{"delta":0.35,"premium":0.9787037037037036,"strike":146.49607182940517,"iv":0.5253408529741863,"gamma":0.09040953984287317,"theta":-0.7422894500561167,"vega":0.02848978675645342,"rho":-0.0014112043481658227,"breakevenPct":1.6774539691206387},{"delta":0.4,"premium":1.1639369277721263,"strike":147.05188199389625,"iv":0.5186006103763988,"gamma":0.09607731434384538,"theta":-0.7683453713123093,"vega":0.02985707019328586,"rho":-0.0016164864406668779,"breakevenPct":1.4270641445107426},{"delta":0.45,"premium":1.3495930824008138,"strike":147.56052899287894,"iv":0.5039007121057986,"gamma":0.10075686673448628,"theta":-0.7589862665310274,"vega":0.030416581892166835,"rho":-0.0018220875667421222,"breakevenPct":1.208827087514778},{"delta":0.5,"premium":1.5411666666666664,"strike":148.06296296296296,"iv":0.48992814814814817,"gamma":0.10486296296296296,"theta":-0.7473551851851852,"vega":0.030837037037037038,"rho":-0.002027805977481564,"breakevenPct":0.9987862862862804},{"delta":0.55,"premium":1.7703333333333333,"strike":148.52592592592592,"iv":0.4805762962962963,"gamma":0.10532592592592593,"theta":-0.7212903703703704,"vega":0.030374074074074074,"rho":-0.0022342694907935565,"breakevenPct":0.8408158158158112},{"delta":0.6,"premium":1.9994999999999998,"strike":148.98888888888888,"iv":0.4712244444444444,"gamma":0.10578888888888889,"theta":-0.6952255555555555,"vega":0.02991111111111111,"rho":-0.0024407330041055484,"breakevenPct":0.6828453453453422},{"delta":0.65,"premium":2.2719097538742026,"strike":149.44484958979035,"iv":0.46081294439380127,"gamma":0.10255259799453054,"theta":-0.6444209662716499,"vega":0.02838751139471285,"rho":-0.0026477387278754467,"breakevenPct":0.5588244351917958},{"delta":0.7,"premium":2.5453828623518686,"strike":149.9006381039198,"iv":0.45037538742023703,"gamma":0.09922534184138561,"theta":-0.5930080218778486,"vega":0.026837830446672744,"rho":-0.002854757784689391,"breakevenPct":0.43563835029194453},{"delta":0.75,"premium":9.891709848280392,"strike":157.2649151029715,"iv":0.9397615532284036,"gamma":0.08166145809334804,"theta":-0.7861356747091726,"vega":0.023631974366995788,"rho":-0.0032470418003425453,"breakevenPct":0.4235099630465574},{"delta":0.8,"premium":19.20975313252642,"strike":166.55508786891966,"iv":1.5684847670754671,"gamma":0.06012879580862688,"theta":-1.0474344914728204,"vega":0.01996442240663235,"rho":-0.003690972569227091,"breakevenPct":0.44234139432888553},{"delta":0.85,"premium":28.527796416772425,"strike":175.84526063486783,"iv":2.1972079809225296,"gamma":0.03859613352390575,"theta":-1.3087333082364676,"vega":0.016296870446268916,"rho":-0.004134903338111636,"breakevenPct":0.4611728256112136},{"delta":0.9,"premium":37.84583970101845,"strike":185.135433400816,"iv":2.825931194769593,"gamma":0.01706347123918457,"theta":-1.5700321250001155,"vega":0.012629318485905476,"rho":-0.004578834106996181,"breakevenPct":0.4800042568935417}]}},"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"}}