{"symbol":"ORCL","url":"https://intraalpha.com/companies/ORCL","capturedAt":"2026-10-16T00:58:37.014Z","state":"ready","quote":{"symbol":"ORCL","last_price":133.1423,"prev_close":130.55,"regular_close":134.47,"change":2.5923,"change_pct":1.9857,"regular_change":3.92,"regular_change_pct":3.0027,"extended_change":-1.3277,"extended_change_pct":-0.9874,"bid":133.1,"ask":133.2,"bid_size":400,"ask_size":100,"volume":28544863,"vwap":132.122615,"open":128.07,"high":135.08,"low":127.6,"close":134.47,"trade_count":319008,"last_trade_at":"2026-10-15T23:59:50.476925097Z","last_quote_at":"2026-10-16T00:00:00.176521013Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:58:16.671747531-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"ORCL","fetched_at":"2026-10-16T00:58:36.411934+00:00","name":"Oracle Corporation","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Oracle is an American multinational computer technology corporation headquartered in Austin, Texas. The company was formerly headquartered in Redwood Shores, California until December 2020 when it moved its headquarters to Texas. The company sells database software and technology, cloud engineered systems, and enterprise software products, particularly its own brands of database management systems.","fiscal_year_end":"May","latest_quarter":"2026-08-31","market_cap":395762467000,"ebitda":34432999000,"pe_ratio":22.43,"peg_ratio":0.807,"book_value":20.44,"dividend_per_share":2,"dividend_yield":0.014,"eps":5.82,"revenue_ttm":71776002000,"gross_profit_ttm":45906002000,"profit_margin":0.264,"operating_margin_ttm":0.356,"return_on_assets_ttm":0.0636,"return_on_equity_ttm":0.412,"quarterly_earnings_growth":0.545,"quarterly_revenue_growth":0.296,"analyst_target_price":237.97,"analyst_number":7,"beta":1.77,"fifty_two_week_high":300.26,"fifty_two_week_low":114.08,"fifty_day_ma":145.62,"two_hundred_day_ma":160.84,"shares_outstanding":3031501000,"forward_pe":17.76,"price_to_sales":5.51,"price_to_book":7.07,"ev_to_revenue":7.81,"ev_to_ebitda":14.87},"optionObservedAt":"2026-10-15T19:49:57.623Z","bars":[{"c":137.95,"h":138.16,"l":137,"n":3036,"o":137.31,"t":"2026-10-09T08:00:00Z","v":115814,"vw":137.572264},{"c":137.65,"h":137.93,"l":137.07,"n":295,"o":137.93,"t":"2026-10-09T08:05:00Z","v":23452,"vw":137.749328},{"c":137.75,"h":137.82,"l":137.75,"n":57,"o":137.79,"t":"2026-10-09T08:10:00Z","v":2654,"vw":137.774927},{"c":137.8,"h":137.89,"l":137.72,"n":81,"o":137.8,"t":"2026-10-09T08:15:00Z","v":2820,"vw":137.784641},{"c":137.6,"h":137.85,"l":137.6,"n":141,"o":137.84,"t":"2026-10-09T08:20:00Z","v":8531,"vw":137.772371},{"c":137.55,"h":137.73,"l":137.5,"n":137,"o":137.52,"t":"2026-10-09T08:25:00Z","v":7742,"vw":137.55486},{"c":137.7197,"h":137.7249,"l":137.5,"n":13,"o":137.5,"t":"2026-10-09T08:30:00Z","v":1550,"vw":137.583874},{"c":137.69,"h":137.7396,"l":137.62,"n":39,"o":137.6791,"t":"2026-10-09T08:35:00Z","v":3745,"vw":137.676616},{"c":137.66,"h":137.77,"l":137.6305,"n":41,"o":137.6305,"t":"2026-10-09T08:40:00Z","v":1483,"vw":137.676863},{"c":137.7884,"h":137.7884,"l":137.7,"n":31,"o":137.7,"t":"2026-10-09T08:45:00Z","v":2315,"vw":137.745679},{"c":137.7879,"h":137.7879,"l":137.73,"n":44,"o":137.75,"t":"2026-10-09T08:50:00Z","v":2732,"vw":137.747496},{"c":137.7,"h":137.77,"l":137.7,"n":75,"o":137.77,"t":"2026-10-09T08:55:00Z","v":4257,"vw":137.70455},{"c":137.5,"h":137.6,"l":137.5,"n":105,"o":137.5377,"t":"2026-10-09T09:00:00Z","v":3687,"vw":137.52461},{"c":137.53,"h":137.58,"l":137.4765,"n":79,"o":137.58,"t":"2026-10-09T09:05:00Z","v":4545,"vw":137.501227},{"c":137.39,"h":137.47,"l":137.38,"n":76,"o":137.47,"t":"2026-10-09T09:10:00Z","v":4381,"vw":137.418286},{"c":137.34,"h":137.4,"l":137.34,"n":57,"o":137.34,"t":"2026-10-09T09:15:00Z","v":3156,"vw":137.360485},{"c":137.35,"h":137.35,"l":137.3,"n":66,"o":137.35,"t":"2026-10-09T09:20:00Z","v":2617,"vw":137.325007},{"c":137.22,"h":137.39,"l":137.17,"n":114,"o":137.3,"t":"2026-10-09T09:25:00Z","v":6829,"vw":137.207743},{"c":137.4,"h":137.76,"l":137.22,"n":206,"o":137.22,"t":"2026-10-09T09:30:00Z","v":10743,"vw":137.501805},{"c":137.25,"h":137.34,"l":137.25,"n":45,"o":137.34,"t":"2026-10-09T09:35:00Z","v":1812,"vw":137.320933},{"c":137.1,"h":137.28,"l":137.1,"n":83,"o":137.23,"t":"2026-10-09T09:40:00Z","v":4503,"vw":137.200605},{"c":137.23,"h":137.3,"l":137.08,"n":67,"o":137.13,"t":"2026-10-09T09:45:00Z","v":4916,"vw":137.138335},{"c":137.25,"h":137.27,"l":137.08,"n":44,"o":137.12,"t":"2026-10-09T09:50:00Z","v":2361,"vw":137.191768},{"c":137.36,"h":137.38,"l":137.153,"n":46,"o":137.25,"t":"2026-10-09T09:55:00Z","v":3148,"vw":137.289966},{"c":137.33,"h":137.33,"l":137.33,"n":17,"o":137.33,"t":"2026-10-09T10:00:00Z","v":462,"vw":137.33},{"c":137.41,"h":137.41,"l":137.29,"n":76,"o":137.29,"t":"2026-10-09T10:05:00Z","v":4693,"vw":137.361718},{"c":137.2662,"h":137.3,"l":137.26,"n":31,"o":137.3,"t":"2026-10-09T10:10:00Z","v":3637,"vw":137.269704},{"c":137.31,"h":137.41,"l":137.31,"n":23,"o":137.35,"t":"2026-10-09T10:15:00Z","v":1868,"vw":137.333241},{"c":137.32,"h":137.41,"l":137.32,"n":52,"o":137.3778,"t":"2026-10-09T10:20:00Z","v":2842,"vw":137.384176},{"c":137.4862,"h":137.4862,"l":137.42,"n":65,"o":137.42,"t":"2026-10-09T10:25:00Z","v":3380,"vw":137.442704},{"c":137.31,"h":137.5,"l":137.31,"n":83,"o":137.35,"t":"2026-10-09T10:30:00Z","v":3853,"vw":137.410182},{"c":137.3224,"h":137.4,"l":137.3224,"n":39,"o":137.4,"t":"2026-10-09T10:35:00Z","v":1068,"vw":137.357679},{"c":137.12,"h":137.25,"l":137.12,"n":93,"o":137.25,"t":"2026-10-09T10:40:00Z","v":3046,"vw":137.202067},{"c":137.3,"h":137.36,"l":137.06,"n":73,"o":137.07,"t":"2026-10-09T10:45:00Z","v":5790,"vw":137.161239},{"c":137.17,"h":137.2,"l":137.1,"n":47,"o":137.1,"t":"2026-10-09T10:50:00Z","v":4352,"vw":137.140988},{"c":137.5,"h":137.5,"l":137.19,"n":216,"o":137.19,"t":"2026-10-09T10:55:00Z","v":5880,"vw":137.396736},{"c":137.5,"h":137.7644,"l":137.2,"n":925,"o":137.6,"t":"2026-10-09T11:00:00Z","v":26148,"vw":137.472951},{"c":137.25,"h":137.36,"l":137.2,"n":608,"o":137.3,"t":"2026-10-09T11:05:00Z","v":13489,"vw":137.285503},{"c":137.3869,"h":137.5,"l":137.2,"n":268,"o":137.2,"t":"2026-10-09T11:10:00Z","v":12661,"vw":137.355632},{"c":137.526,"h":137.5483,"l":137.38,"n":232,"o":137.49,"t":"2026-10-09T11:15:00Z","v":10671,"vw":137.462362},{"c":137.3938,"h":137.5,"l":137.35,"n":230,"o":137.5,"t":"2026-10-09T11:20:00Z","v":6406,"vw":137.385155},{"c":137.4845,"h":137.49,"l":137.31,"n":195,"o":137.4,"t":"2026-10-09T11:25:00Z","v":8510,"vw":137.427893},{"c":137.417,"h":137.5,"l":137.38,"n":180,"o":137.5,"t":"2026-10-09T11:30:00Z","v":9336,"vw":137.438035},{"c":137.44,"h":137.5,"l":137.4,"n":176,"o":137.5,"t":"2026-10-09T11:35:00Z","v":5763,"vw":137.435946},{"c":137.3,"h":137.4759,"l":137.27,"n":279,"o":137.4759,"t":"2026-10-09T11:40:00Z","v":7280,"vw":137.350753},{"c":137.49,"h":137.56,"l":137.37,"n":193,"o":137.37,"t":"2026-10-09T11:45:00Z","v":9985,"vw":137.478893},{"c":137.52,"h":137.71,"l":137.4734,"n":178,"o":137.49,"t":"2026-10-09T11:50:00Z","v":12189,"vw":137.51105},{"c":137.47,"h":137.69,"l":137.47,"n":237,"o":137.55,"t":"2026-10-09T11:55:00Z","v":8845,"vw":137.557213},{"c":137.35,"h":137.6,"l":137.34,"n":255,"o":137.4222,"t":"2026-10-09T12:00:00Z","v":15009,"vw":137.429794},{"c":137.2528,"h":137.4299,"l":137.2,"n":542,"o":137.4299,"t":"2026-10-09T12:05:00Z","v":23330,"vw":137.29011},{"c":137.411,"h":137.5,"l":137.27,"n":136,"o":137.27,"t":"2026-10-09T12:10:00Z","v":5387,"vw":137.399918},{"c":137.35,"h":137.4298,"l":137.31,"n":134,"o":137.4,"t":"2026-10-09T12:15:00Z","v":4659,"vw":137.404039},{"c":137.37,"h":137.49,"l":137.3645,"n":148,"o":137.42,"t":"2026-10-09T12:20:00Z","v":4402,"vw":137.408976},{"c":137.35,"h":137.49,"l":137.1302,"n":384,"o":137.3155,"t":"2026-10-09T12:25:00Z","v":23097,"vw":137.274401},{"c":137.16,"h":137.4,"l":137.09,"n":377,"o":137.35,"t":"2026-10-09T12:30:00Z","v":13391,"vw":137.206765},{"c":137.15,"h":137.16,"l":137.1,"n":349,"o":137.1,"t":"2026-10-09T12:35:00Z","v":22983,"vw":137.144003},{"c":136.72,"h":137.1609,"l":136.68,"n":1021,"o":137.07,"t":"2026-10-09T12:40:00Z","v":31628,"vw":136.96865},{"c":137,"h":137,"l":136.6399,"n":266,"o":136.7,"t":"2026-10-09T12:45:00Z","v":15424,"vw":136.783679},{"c":136.6,"h":136.8893,"l":136.58,"n":336,"o":136.8893,"t":"2026-10-09T12:50:00Z","v":21053,"vw":136.708924},{"c":136.8,"h":136.9502,"l":136.58,"n":271,"o":136.58,"t":"2026-10-09T12:55:00Z","v":17497,"vw":136.836339},{"c":136.857,"h":136.94,"l":136.7,"n":296,"o":136.75,"t":"2026-10-09T13:00:00Z","v":23764,"vw":136.810935},{"c":136.85,"h":137,"l":136.85,"n":317,"o":136.86,"t":"2026-10-09T13:05:00Z","v":45752,"vw":136.932653},{"c":136.68,"h":136.9,"l":136.45,"n":590,"o":136.85,"t":"2026-10-09T13:10:00Z","v":36465,"vw":136.64144},{"c":136.83,"h":136.85,"l":136.59,"n":272,"o":136.7,"t":"2026-10-09T13:15:00Z","v":23371,"vw":136.668685},{"c":137.01,"h":137.01,"l":136.7,"n":316,"o":136.8,"t":"2026-10-09T13:20:00Z","v":27035,"vw":136.878695},{"c":136.8,"h":137.2,"l":136.75,"n":400,"o":136.95,"t":"2026-10-09T13:25:00Z","v":25650,"vw":136.988004},{"c":140.01,"h":140.68,"l":136.49,"n":15450,"o":136.7,"t":"2026-10-09T13:30:00Z","v":1722914,"vw":138.962251},{"c":140.66,"h":140.7299,"l":138.4737,"n":10743,"o":139.9305,"t":"2026-10-09T13:35:00Z","v":1052746,"vw":139.80646},{"c":139.725,"h":140.8899,"l":139.64,"n":10024,"o":140.665,"t":"2026-10-09T13:40:00Z","v":825259,"vw":140.312503},{"c":140.23,"h":140.6,"l":139.43,"n":9418,"o":139.76,"t":"2026-10-09T13:45:00Z","v":737034,"vw":139.921856},{"c":139.99,"h":141.1,"l":139.9,"n":8050,"o":140.22,"t":"2026-10-09T13:50:00Z","v":755704,"vw":140.6059},{"c":138.93,"h":140.2,"l":138.8002,"n":5859,"o":140.025,"t":"2026-10-09T13:55:00Z","v":505462,"vw":139.596467},{"c":139.465,"h":139.6899,"l":138.45,"n":6064,"o":138.875,"t":"2026-10-09T14:00:00Z","v":543461,"vw":139.031497},{"c":140.4,"h":140.5,"l":139.2382,"n":4683,"o":139.48,"t":"2026-10-09T14:05:00Z","v":429814,"vw":139.954936},{"c":140.52,"h":140.735,"l":140.01,"n":5202,"o":140.395,"t":"2026-10-09T14:10:00Z","v":432726,"vw":140.413614},{"c":140.62,"h":140.65,"l":140.05,"n":4475,"o":140.54,"t":"2026-10-09T14:15:00Z","v":322759,"vw":140.381455},{"c":141.24,"h":141.3,"l":140.58,"n":6344,"o":140.61,"t":"2026-10-09T14:20:00Z","v":543272,"vw":140.985316},{"c":141.625,"h":141.88,"l":141.18,"n":6149,"o":141.225,"t":"2026-10-09T14:25:00Z","v":579957,"vw":141.569018},{"c":142,"h":142.01,"l":141.55,"n":7242,"o":141.64,"t":"2026-10-09T14:30:00Z","v":601493,"vw":141.86244},{"c":141.975,"h":142.33,"l":141.76,"n":6408,"o":142.01,"t":"2026-10-09T14:35:00Z","v":531286,"vw":142.04307},{"c":142.065,"h":142.1199,"l":141.6,"n":5255,"o":141.99,"t":"2026-10-09T14:40:00Z","v":386008,"vw":141.888448},{"c":142.08,"h":142.31,"l":141.86,"n":4617,"o":142.065,"t":"2026-10-09T14:45:00Z","v":322165,"vw":142.063484},{"c":142.42,"h":142.65,"l":142.0601,"n":5127,"o":142.07,"t":"2026-10-09T14:50:00Z","v":384608,"vw":142.375389},{"c":142.395,"h":142.5,"l":142.13,"n":4021,"o":142.38,"t":"2026-10-09T14:55:00Z","v":296948,"vw":142.33286},{"c":142.45,"h":142.56,"l":142.27,"n":3984,"o":142.405,"t":"2026-10-09T15:00:00Z","v":270742,"vw":142.397825},{"c":142.11,"h":142.5,"l":141.9,"n":4270,"o":142.455,"t":"2026-10-09T15:05:00Z","v":295661,"vw":142.226351},{"c":142.11,"h":142.31,"l":141.94,"n":3296,"o":142.12,"t":"2026-10-09T15:10:00Z","v":235930,"vw":142.132591},{"c":142.21,"h":142.34,"l":142,"n":3216,"o":142.09,"t":"2026-10-09T15:15:00Z","v":210537,"vw":142.134002},{"c":142.01,"h":142.2055,"l":141.51,"n":4393,"o":142.19,"t":"2026-10-09T15:20:00Z","v":295744,"vw":141.812526},{"c":141.56,"h":142.15,"l":141.54,"n":3524,"o":142,"t":"2026-10-09T15:25:00Z","v":247215,"vw":141.895573},{"c":141.7,"h":141.7,"l":141.511,"n":3419,"o":141.6,"t":"2026-10-09T15:30:00Z","v":249230,"vw":141.604043},{"c":142.165,"h":142.17,"l":141.66,"n":2948,"o":141.68,"t":"2026-10-09T15:35:00Z","v":205625,"vw":141.9492},{"c":141.775,"h":142.25,"l":141.71,"n":2666,"o":142.165,"t":"2026-10-09T15:40:00Z","v":208459,"vw":142.034227},{"c":141.77,"h":141.81,"l":141.48,"n":3056,"o":141.75,"t":"2026-10-09T15:45:00Z","v":210068,"vw":141.702064},{"c":141.75,"h":141.91,"l":141.65,"n":2186,"o":141.77,"t":"2026-10-09T15:50:00Z","v":112174,"vw":141.769103},{"c":141.695,"h":141.96,"l":141.57,"n":2918,"o":141.7001,"t":"2026-10-09T15:55:00Z","v":283016,"vw":141.769768},{"c":142.11,"h":142.161,"l":141.65,"n":2853,"o":141.6716,"t":"2026-10-09T16:00:00Z","v":198386,"vw":141.95262},{"c":141.935,"h":142.27,"l":141.88,"n":2812,"o":142.1,"t":"2026-10-09T16:05:00Z","v":184476,"vw":142.076375},{"c":141.74,"h":141.945,"l":141.66,"n":2255,"o":141.945,"t":"2026-10-09T16:10:00Z","v":126702,"vw":141.785917},{"c":141.97,"h":142,"l":141.74,"n":1873,"o":141.74,"t":"2026-10-09T16:15:00Z","v":95856,"vw":141.902021},{"c":141.83,"h":141.99,"l":141.76,"n":1405,"o":141.95,"t":"2026-10-09T16:20:00Z","v":64951,"vw":141.891956},{"c":141.97,"h":142.07,"l":141.83,"n":1969,"o":141.83,"t":"2026-10-09T16:25:00Z","v":128341,"vw":141.961319},{"c":141.85,"h":142.12,"l":141.83,"n":1931,"o":141.99,"t":"2026-10-09T16:30:00Z","v":165526,"vw":142.000302},{"c":141.7001,"h":141.84,"l":141.67,"n":1945,"o":141.795,"t":"2026-10-09T16:35:00Z","v":94664,"vw":141.758439},{"c":141.71,"h":141.805,"l":141.59,"n":1875,"o":141.73,"t":"2026-10-09T16:40:00Z","v":90969,"vw":141.680157},{"c":141.68,"h":141.85,"l":141.6,"n":1793,"o":141.68,"t":"2026-10-09T16:45:00Z","v":106521,"vw":141.744676},{"c":141.73,"h":141.86,"l":141.58,"n":1668,"o":141.6544,"t":"2026-10-09T16:50:00Z","v":97616,"vw":141.739671},{"c":141.59,"h":141.81,"l":141.59,"n":1656,"o":141.7571,"t":"2026-10-09T16:55:00Z","v":90964,"vw":141.710382},{"c":141.56,"h":141.64,"l":141.47,"n":1990,"o":141.59,"t":"2026-10-09T17:00:00Z","v":110238,"vw":141.565386},{"c":141.28,"h":141.6,"l":141.2,"n":2071,"o":141.55,"t":"2026-10-09T17:05:00Z","v":139368,"vw":141.399656},{"c":141.45,"h":141.56,"l":141.25,"n":2379,"o":141.3,"t":"2026-10-09T17:10:00Z","v":145168,"vw":141.349078},{"c":141.49,"h":141.59,"l":141.35,"n":1586,"o":141.45,"t":"2026-10-09T17:15:00Z","v":82178,"vw":141.452261},{"c":141.355,"h":141.58,"l":141.29,"n":1580,"o":141.485,"t":"2026-10-09T17:20:00Z","v":83982,"vw":141.422172},{"c":141.42,"h":141.4516,"l":141.26,"n":1863,"o":141.38,"t":"2026-10-09T17:25:00Z","v":94503,"vw":141.366192},{"c":141.61,"h":141.74,"l":141.41,"n":1944,"o":141.42,"t":"2026-10-09T17:30:00Z","v":177077,"vw":141.59531},{"c":141.545,"h":141.67,"l":141.4426,"n":1369,"o":141.61,"t":"2026-10-09T17:35:00Z","v":62132,"vw":141.524259},{"c":141.84,"h":141.9,"l":141.535,"n":2193,"o":141.545,"t":"2026-10-09T17:40:00Z","v":143221,"vw":141.767963},{"c":142.511,"h":142.535,"l":141.83,"n":3382,"o":141.87,"t":"2026-10-09T17:45:00Z","v":267327,"vw":142.235111},{"c":142.64,"h":142.6701,"l":142.33,"n":2944,"o":142.51,"t":"2026-10-09T17:50:00Z","v":182610,"vw":142.486529},{"c":142.79,"h":142.9,"l":142.6,"n":3681,"o":142.66,"t":"2026-10-09T17:55:00Z","v":316938,"vw":142.749531},{"c":142.54,"h":142.89,"l":142.49,"n":2789,"o":142.77,"t":"2026-10-09T18:00:00Z","v":202688,"vw":142.655394},{"c":142.4,"h":142.56,"l":142.21,"n":2086,"o":142.545,"t":"2026-10-09T18:05:00Z","v":151665,"vw":142.371129},{"c":142.32,"h":142.48,"l":142.31,"n":2053,"o":142.41,"t":"2026-10-09T18:10:00Z","v":151981,"vw":142.415691},{"c":142.215,"h":142.34,"l":142.17,"n":1915,"o":142.315,"t":"2026-10-09T18:15:00Z","v":123144,"vw":142.240944},{"c":142.22,"h":142.3,"l":142.14,"n":1548,"o":142.2037,"t":"2026-10-09T18:20:00Z","v":71122,"vw":142.222308},{"c":142.0673,"h":142.42,"l":142.0601,"n":2272,"o":142.21,"t":"2026-10-09T18:25:00Z","v":115330,"vw":142.269531},{"c":142.03,"h":142.13,"l":141.995,"n":1747,"o":142.095,"t":"2026-10-09T18:30:00Z","v":77731,"vw":142.067638},{"c":142.02,"h":142.095,"l":141.9101,"n":1760,"o":142.035,"t":"2026-10-09T18:35:00Z","v":88784,"vw":142.021132},{"c":141.985,"h":142.0793,"l":141.89,"n":1679,"o":142.055,"t":"2026-10-09T18:40:00Z","v":93056,"vw":141.963952},{"c":142.3481,"h":142.35,"l":141.895,"n":2061,"o":142,"t":"2026-10-09T18:45:00Z","v":101321,"vw":142.119079},{"c":142.01,"h":142.4294,"l":141.96,"n":1965,"o":142.34,"t":"2026-10-09T18:50:00Z","v":108565,"vw":142.182506},{"c":141.9,"h":142.04,"l":141.86,"n":1551,"o":142.015,"t":"2026-10-09T18:55:00Z","v":84856,"vw":141.938081},{"c":142.09,"h":142.2,"l":141.88,"n":1821,"o":141.89,"t":"2026-10-09T19:00:00Z","v":93044,"vw":142.021272},{"c":142.08,"h":142.265,"l":142.03,"n":2014,"o":142.09,"t":"2026-10-09T19:05:00Z","v":101619,"vw":142.137998},{"c":141.995,"h":142.13,"l":141.93,"n":1821,"o":142.13,"t":"2026-10-09T19:10:00Z","v":90175,"vw":142.012772},{"c":142.21,"h":142.2612,"l":141.95,"n":2096,"o":141.99,"t":"2026-10-09T19:15:00Z","v":117391,"vw":142.091383},{"c":142.19,"h":142.25,"l":142.08,"n":2181,"o":142.19,"t":"2026-10-09T19:20:00Z","v":118596,"vw":142.182992},{"c":142.02,"h":142.27,"l":141.981,"n":2630,"o":142.17,"t":"2026-10-09T19:25:00Z","v":132922,"vw":142.121169},{"c":142.21,"h":142.3464,"l":141.9801,"n":3118,"o":142.0202,"t":"2026-10-09T19:30:00Z","v":211038,"vw":142.229933},{"c":142.02,"h":142.29,"l":142.02,"n":2585,"o":142.215,"t":"2026-10-09T19:35:00Z","v":143427,"vw":142.145459},{"c":142.122,"h":142.14,"l":141.91,"n":2694,"o":142.02,"t":"2026-10-09T19:40:00Z","v":135763,"vw":142.048135},{"c":142.12,"h":142.26,"l":141.98,"n":3511,"o":142.125,"t":"2026-10-09T19:45:00Z","v":197295,"vw":142.128658},{"c":141.73,"h":142.12,"l":141.72,"n":5444,"o":142.105,"t":"2026-10-09T19:50:00Z","v":430711,"vw":141.849208},{"c":141.48,"h":141.74,"l":141.26,"n":15265,"o":141.73,"t":"2026-10-09T19:55:00Z","v":1377207,"vw":141.493825},{"c":141.43,"h":141.8,"l":141.4,"n":381,"o":141.53,"t":"2026-10-09T20:00:00Z","v":3033116,"vw":141.402037},{"c":141.279,"h":141.3958,"l":141.24,"n":242,"o":141.3752,"t":"2026-10-09T20:05:00Z","v":42367,"vw":141.344591},{"c":141.2747,"h":141.37,"l":141.26,"n":153,"o":141.27,"t":"2026-10-09T20:10:00Z","v":11245,"vw":141.288872},{"c":141.26,"h":141.4,"l":141.26,"n":61,"o":141.35,"t":"2026-10-09T20:15:00Z","v":1574,"vw":141.341813},{"c":141.3735,"h":141.3843,"l":141.25,"n":35,"o":141.25,"t":"2026-10-09T20:20:00Z","v":4585,"vw":141.334315},{"c":141.26,"h":141.37,"l":141.26,"n":32,"o":141.37,"t":"2026-10-09T20:25:00Z","v":3486,"vw":141.289269},{"c":141.36,"h":141.37,"l":141.32,"n":37,"o":141.32,"t":"2026-10-09T20:30:00Z","v":4639,"vw":141.350206},{"c":141.32,"h":141.37,"l":141.32,"n":28,"o":141.35,"t":"2026-10-09T20:35:00Z","v":4580,"vw":141.340161},{"c":141.35,"h":141.56,"l":141.35,"n":76,"o":141.36,"t":"2026-10-09T20:40:00Z","v":4602,"vw":141.438394},{"c":141.4,"h":141.5,"l":141.4,"n":45,"o":141.5,"t":"2026-10-09T20:45:00Z","v":1842,"vw":141.464286},{"c":141.6,"h":141.6,"l":141.38,"n":51,"o":141.38,"t":"2026-10-09T20:50:00Z","v":4881,"vw":141.479977},{"c":141.6,"h":141.6,"l":141.5,"n":71,"o":141.5998,"t":"2026-10-09T20:55:00Z","v":3396,"vw":141.576044},{"c":141.5,"h":141.6,"l":141.5,"n":79,"o":141.55,"t":"2026-10-09T21:00:00Z","v":5858,"vw":141.584297},{"c":141.5499,"h":141.5499,"l":141.5499,"n":7,"o":141.5499,"t":"2026-10-09T21:05:00Z","v":932,"vw":141.5499},{"c":141.51,"h":141.51,"l":141.5,"n":17,"o":141.5,"t":"2026-10-09T21:10:00Z","v":1100,"vw":141.504955},{"c":141.53,"h":141.6,"l":141.45,"n":34,"o":141.5,"t":"2026-10-09T21:15:00Z","v":2236,"vw":141.501054},{"c":141.4,"h":141.5,"l":141.4,"n":11,"o":141.5,"t":"2026-10-09T21:20:00Z","v":378,"vw":141.457929},{"c":141.42,"h":141.5,"l":141.42,"n":17,"o":141.49,"t":"2026-10-09T21:25:00Z","v":574,"vw":141.472023},{"c":141.5186,"h":141.5473,"l":141.4001,"n":36,"o":141.41,"t":"2026-10-09T21:30:00Z","v":1364,"vw":141.475788},{"c":141.4604,"h":141.51,"l":141.41,"n":143,"o":141.51,"t":"2026-10-09T21:40:00Z","v":5933,"vw":141.482326},{"c":141.432,"h":141.432,"l":141.42,"n":39,"o":141.43,"t":"2026-10-09T21:50:00Z","v":854,"vw":141.429683},{"c":141.4,"h":141.4135,"l":141.4,"n":36,"o":141.4,"t":"2026-10-09T21:55:00Z","v":1118,"vw":141.402743},{"c":141.38,"h":141.45,"l":141.38,"n":41,"o":141.45,"t":"2026-10-09T22:00:00Z","v":1610,"vw":141.396288},{"c":141.4,"h":141.4,"l":141.36,"n":3,"o":141.36,"t":"2026-10-09T22:05:00Z","v":282,"vw":141.382143},{"c":141.4219,"h":141.4219,"l":141.36,"n":7,"o":141.36,"t":"2026-10-09T22:10:00Z","v":1103,"vw":141.39661},{"c":141.36,"h":141.36,"l":141.36,"n":14,"o":141.36,"t":"2026-10-09T22:20:00Z","v":681,"vw":141.36},{"c":141.35,"h":141.3623,"l":141.345,"n":29,"o":141.345,"t":"2026-10-09T22:25:00Z","v":996,"vw":141.355794},{"c":141.4,"h":141.4,"l":141.3623,"n":51,"o":141.369,"t":"2026-10-09T22:30:00Z","v":1958,"vw":141.381828},{"c":141.35,"h":141.3807,"l":141.33,"n":35,"o":141.36,"t":"2026-10-09T22:35:00Z","v":1017,"vw":141.348671},{"c":141.38,"h":141.38,"l":141.38,"n":5,"o":141.38,"t":"2026-10-09T22:40:00Z","v":122,"vw":141.38},{"c":141.39,"h":141.39,"l":141.35,"n":14,"o":141.38,"t":"2026-10-09T22:45:00Z","v":919,"vw":141.383066},{"c":141.35,"h":141.36,"l":141.35,"n":32,"o":141.36,"t":"2026-10-09T22:50:00Z","v":864,"vw":141.351969},{"c":141.38,"h":141.39,"l":141.35,"n":29,"o":141.35,"t":"2026-10-09T22:55:00Z","v":1269,"vw":141.36629},{"c":141.39,"h":141.39,"l":141.39,"n":8,"o":141.39,"t":"2026-10-09T23:00:00Z","v":535,"vw":141.39},{"c":141.5,"h":141.5,"l":141.37,"n":51,"o":141.37,"t":"2026-10-09T23:05:00Z","v":5765,"vw":141.426358},{"c":141.415,"h":141.5,"l":141.415,"n":7,"o":141.5,"t":"2026-10-09T23:10:00Z","v":417,"vw":141.4575},{"c":141.44,"h":141.44,"l":141.44,"n":5,"o":141.44,"t":"2026-10-09T23:20:00Z","v":416,"vw":141.44},{"c":141.49,"h":141.4921,"l":141.41,"n":36,"o":141.41,"t":"2026-10-09T23:25:00Z","v":964,"vw":141.453246},{"c":141.48,"h":141.5,"l":141.43,"n":41,"o":141.43,"t":"2026-10-09T23:30:00Z","v":3053,"vw":141.475965},{"c":141.45,"h":141.47,"l":141.43,"n":20,"o":141.45,"t":"2026-10-09T23:35:00Z","v":2583,"vw":141.453863},{"c":141.41,"h":141.4208,"l":141.41,"n":14,"o":141.41,"t":"2026-10-09T23:40:00Z","v":934,"vw":141.416353},{"c":141.44,"h":141.445,"l":141.44,"n":19,"o":141.445,"t":"2026-10-09T23:45:00Z","v":682,"vw":141.441678},{"c":141.48,"h":141.5,"l":141.44,"n":35,"o":141.48,"t":"2026-10-09T23:50:00Z","v":1490,"vw":141.48038},{"c":141.55,"h":141.58,"l":141.46,"n":80,"o":141.47,"t":"2026-10-09T23:55:00Z","v":8380,"vw":141.503449},{"c":141.79,"h":142.49,"l":141.65,"n":1667,"o":141.69,"t":"2026-10-12T08:00:00Z","v":37087,"vw":141.971862},{"c":141.84,"h":141.84,"l":141.69,"n":72,"o":141.7,"t":"2026-10-12T08:05:00Z","v":3747,"vw":141.723052},{"c":141.62,"h":141.79,"l":141.57,"n":114,"o":141.79,"t":"2026-10-12T08:10:00Z","v":2818,"vw":141.636546},{"c":141.4,"h":141.59,"l":141.395,"n":79,"o":141.41,"t":"2026-10-12T08:15:00Z","v":5058,"vw":141.414178},{"c":141.52,"h":141.535,"l":141.5,"n":24,"o":141.5,"t":"2026-10-12T08:20:00Z","v":1681,"vw":141.507822},{"c":141.49,"h":141.52,"l":141.49,"n":31,"o":141.52,"t":"2026-10-12T08:25:00Z","v":996,"vw":141.502196},{"c":141.4511,"h":141.64,"l":141.4511,"n":18,"o":141.59,"t":"2026-10-12T08:30:00Z","v":1067,"vw":141.507372},{"c":141.4,"h":141.46,"l":141.4,"n":41,"o":141.46,"t":"2026-10-12T08:35:00Z","v":2576,"vw":141.411544},{"c":141.06,"h":141.2,"l":141,"n":88,"o":141.2,"t":"2026-10-12T08:40:00Z","v":2993,"vw":141.060123},{"c":140.79,"h":141,"l":140.61,"n":117,"o":141,"t":"2026-10-12T08:45:00Z","v":5154,"vw":140.80386},{"c":140.79,"h":140.8,"l":140.68,"n":85,"o":140.79,"t":"2026-10-12T08:50:00Z","v":3913,"vw":140.785018},{"c":140.58,"h":140.65,"l":140.55,"n":41,"o":140.65,"t":"2026-10-12T08:55:00Z","v":3312,"vw":140.580545},{"c":140.68,"h":140.84,"l":140.68,"n":45,"o":140.76,"t":"2026-10-12T09:00:00Z","v":1220,"vw":140.779623},{"c":140.68,"h":140.8137,"l":140.68,"n":28,"o":140.78,"t":"2026-10-12T09:05:00Z","v":1642,"vw":140.783563},{"c":140.6998,"h":140.6998,"l":140.69,"n":12,"o":140.69,"t":"2026-10-12T09:10:00Z","v":424,"vw":140.693659},{"c":140.95,"h":141,"l":140.95,"n":32,"o":140.95,"t":"2026-10-12T09:15:00Z","v":1648,"vw":140.973909},{"c":140.93,"h":141.06,"l":140.93,"n":19,"o":140.99,"t":"2026-10-12T09:20:00Z","v":2016,"vw":141.030432},{"c":140.93,"h":140.93,"l":140.93,"n":7,"o":140.93,"t":"2026-10-12T09:25:00Z","v":2356,"vw":140.93},{"c":140.77,"h":141.03,"l":140.77,"n":41,"o":140.9,"t":"2026-10-12T09:30:00Z","v":1776,"vw":140.872748},{"c":140.8708,"h":140.8708,"l":140.8708,"n":2,"o":140.8708,"t":"2026-10-12T09:35:00Z","v":101,"vw":140.8708},{"c":140.6967,"h":140.85,"l":140.6967,"n":38,"o":140.85,"t":"2026-10-12T09:40:00Z","v":1418,"vw":140.810841},{"c":140.8,"h":140.8,"l":140.68,"n":20,"o":140.68,"t":"2026-10-12T09:45:00Z","v":6606,"vw":140.794565},{"c":140.8,"h":140.8,"l":140.8,"n":5,"o":140.8,"t":"2026-10-12T09:50:00Z","v":209,"vw":140.8},{"c":140.83,"h":140.86,"l":140.83,"n":42,"o":140.85,"t":"2026-10-12T09:55:00Z","v":3949,"vw":140.852197},{"c":141.07,"h":141.37,"l":140.78,"n":85,"o":140.9,"t":"2026-10-12T10:00:00Z","v":3849,"vw":141.018984},{"c":141.1,"h":141.29,"l":141.1,"n":26,"o":141.29,"t":"2026-10-12T10:05:00Z","v":1215,"vw":141.198571},{"c":141.01,"h":141.01,"l":141,"n":32,"o":141.01,"t":"2026-10-12T10:15:00Z","v":1346,"vw":141.005877},{"c":141.15,"h":141.15,"l":141,"n":35,"o":141,"t":"2026-10-12T10:20:00Z","v":1158,"vw":141.023077},{"c":141.12,"h":141.15,"l":141.04,"n":47,"o":141.15,"t":"2026-10-12T10:25:00Z","v":1979,"vw":141.106095},{"c":141.07,"h":141.07,"l":141,"n":52,"o":141.07,"t":"2026-10-12T10:30:00Z","v":3030,"vw":141.031258},{"c":141.16,"h":141.16,"l":141.16,"n":7,"o":141.16,"t":"2026-10-12T10:35:00Z","v":2295,"vw":141.16},{"c":141.07,"h":141.07,"l":141.07,"n":28,"o":141.07,"t":"2026-10-12T10:40:00Z","v":602,"vw":141.07},{"c":141,"h":141.25,"l":141,"n":120,"o":141.01,"t":"2026-10-12T10:45:00Z","v":22122,"vw":141.192023},{"c":141.06,"h":141.06,"l":140.88,"n":92,"o":141.01,"t":"2026-10-12T10:50:00Z","v":1597,"vw":140.965},{"c":140.83,"h":140.94,"l":140.78,"n":82,"o":140.91,"t":"2026-10-12T10:55:00Z","v":3543,"vw":140.892551},{"c":140.5,"h":140.99,"l":140.5,"n":310,"o":140.99,"t":"2026-10-12T11:00:00Z","v":26944,"vw":140.603928},{"c":140.416,"h":140.622,"l":140,"n":191,"o":140.52,"t":"2026-10-12T11:05:00Z","v":26471,"vw":140.095955},{"c":140.5,"h":140.7049,"l":140.32,"n":44,"o":140.32,"t":"2026-10-12T11:10:00Z","v":1381,"vw":140.499815},{"c":140.47,"h":140.704,"l":140.4161,"n":96,"o":140.48,"t":"2026-10-12T11:15:00Z","v":2936,"vw":140.505579},{"c":140.4624,"h":140.47,"l":140.4624,"n":25,"o":140.47,"t":"2026-10-12T11:20:00Z","v":1239,"vw":140.4662},{"c":140.71,"h":140.85,"l":140.49,"n":100,"o":140.49,"t":"2026-10-12T11:25:00Z","v":5070,"vw":140.645755},{"c":140.56,"h":140.57,"l":140.45,"n":52,"o":140.57,"t":"2026-10-12T11:30:00Z","v":1931,"vw":140.4882},{"c":140.58,"h":140.8,"l":140.58,"n":41,"o":140.8,"t":"2026-10-12T11:35:00Z","v":1505,"vw":140.756282},{"c":140.65,"h":140.65,"l":140.65,"n":40,"o":140.65,"t":"2026-10-12T11:40:00Z","v":1041,"vw":140.65},{"c":140.65,"h":140.65,"l":140.52,"n":60,"o":140.61,"t":"2026-10-12T11:45:00Z","v":2973,"vw":140.600292},{"c":140.65,"h":140.8,"l":140.65,"n":19,"o":140.8,"t":"2026-10-12T11:50:00Z","v":991,"vw":140.697626},{"c":140.77,"h":140.8,"l":140.656,"n":155,"o":140.68,"t":"2026-10-12T11:55:00Z","v":15925,"vw":140.749574},{"c":140.59,"h":140.73,"l":140.54,"n":74,"o":140.73,"t":"2026-10-12T12:00:00Z","v":2186,"vw":140.605206},{"c":140.6,"h":140.65,"l":140.562,"n":31,"o":140.65,"t":"2026-10-12T12:05:00Z","v":1399,"vw":140.623487},{"c":140.9,"h":140.9,"l":140.7,"n":55,"o":140.9,"t":"2026-10-12T12:10:00Z","v":2929,"vw":140.817338},{"c":140.6387,"h":140.6387,"l":140.6188,"n":8,"o":140.6188,"t":"2026-10-12T12:15:00Z","v":220,"vw":140.62875},{"c":140.73,"h":140.85,"l":140.62,"n":17,"o":140.8375,"t":"2026-10-12T12:20:00Z","v":2332,"vw":140.664806},{"c":140.5,"h":140.77,"l":140.5,"n":120,"o":140.77,"t":"2026-10-12T12:25:00Z","v":3576,"vw":140.607611},{"c":140.4719,"h":140.739,"l":140.45,"n":67,"o":140.739,"t":"2026-10-12T12:30:00Z","v":2438,"vw":140.530803},{"c":140.37,"h":140.49,"l":140.37,"n":109,"o":140.4651,"t":"2026-10-12T12:35:00Z","v":4487,"vw":140.463275},{"c":140.71,"h":140.7535,"l":140.39,"n":70,"o":140.39,"t":"2026-10-12T12:40:00Z","v":3176,"vw":140.499683},{"c":140.59,"h":140.74,"l":140.5361,"n":91,"o":140.6,"t":"2026-10-12T12:45:00Z","v":2659,"vw":140.619443},{"c":140.7,"h":140.9,"l":140.63,"n":53,"o":140.63,"t":"2026-10-12T12:50:00Z","v":2381,"vw":140.688375},{"c":140.74,"h":140.74,"l":140.55,"n":111,"o":140.68,"t":"2026-10-12T12:55:00Z","v":5920,"vw":140.660574},{"c":140.87,"h":140.9,"l":140.68,"n":99,"o":140.7955,"t":"2026-10-12T13:00:00Z","v":6663,"vw":140.864075},{"c":140.8,"h":140.9644,"l":140.7,"n":121,"o":140.8,"t":"2026-10-12T13:05:00Z","v":5014,"vw":140.831508},{"c":140.78,"h":140.78,"l":140.7382,"n":57,"o":140.74,"t":"2026-10-12T13:10:00Z","v":1735,"vw":140.76558},{"c":140.78,"h":140.78,"l":140.66,"n":94,"o":140.731,"t":"2026-10-12T13:15:00Z","v":2379,"vw":140.713296},{"c":141,"h":141,"l":140.66,"n":280,"o":140.69,"t":"2026-10-12T13:20:00Z","v":12483,"vw":140.776358},{"c":141.62,"h":141.63,"l":140.66,"n":384,"o":141,"t":"2026-10-12T13:25:00Z","v":17840,"vw":141.264082},{"c":139.42,"h":141.56,"l":138.55,"n":10611,"o":141.56,"t":"2026-10-12T13:30:00Z","v":856371,"vw":139.696112},{"c":139.17,"h":139.39,"l":138.76,"n":6205,"o":139.38,"t":"2026-10-12T13:35:00Z","v":440154,"vw":139.049868},{"c":138.67,"h":139.2099,"l":138.62,"n":6142,"o":139.18,"t":"2026-10-12T13:40:00Z","v":410737,"vw":138.907702},{"c":138.68,"h":139.23,"l":138.6,"n":6034,"o":138.67,"t":"2026-10-12T13:45:00Z","v":379658,"vw":138.807884},{"c":138.695,"h":139,"l":138.38,"n":5733,"o":138.7098,"t":"2026-10-12T13:50:00Z","v":681365,"vw":138.582032},{"c":138.285,"h":138.73,"l":138.24,"n":5096,"o":138.72,"t":"2026-10-12T13:55:00Z","v":409236,"vw":138.481747},{"c":138.216,"h":138.4,"l":138.08,"n":4768,"o":138.26,"t":"2026-10-12T14:00:00Z","v":289012,"vw":138.254902},{"c":137.81,"h":138.42,"l":137.7,"n":6735,"o":138.23,"t":"2026-10-12T14:05:00Z","v":511402,"vw":137.978192},{"c":137.48,"h":137.9495,"l":137.3,"n":5679,"o":137.825,"t":"2026-10-12T14:10:00Z","v":430206,"vw":137.582245},{"c":137.85,"h":138.055,"l":137.46,"n":5279,"o":137.48,"t":"2026-10-12T14:15:00Z","v":349576,"vw":137.825128},{"c":137.96,"h":138.01,"l":137.6116,"n":4439,"o":137.835,"t":"2026-10-12T14:20:00Z","v":293851,"vw":137.797886},{"c":137.88,"h":138.1357,"l":137.84,"n":3914,"o":137.95,"t":"2026-10-12T14:25:00Z","v":228115,"vw":137.980616},{"c":137.58,"h":138.01,"l":137.56,"n":3550,"o":137.89,"t":"2026-10-12T14:30:00Z","v":197382,"vw":137.77071},{"c":137.69,"h":137.8095,"l":137.55,"n":3524,"o":137.585,"t":"2026-10-12T14:35:00Z","v":223176,"vw":137.657986},{"c":137.91,"h":137.915,"l":137.6,"n":3176,"o":137.7,"t":"2026-10-12T14:40:00Z","v":189147,"vw":137.73149},{"c":137.85,"h":138.18,"l":137.8307,"n":3232,"o":137.9125,"t":"2026-10-12T14:45:00Z","v":307571,"vw":138.004117},{"c":137.94,"h":137.98,"l":137.68,"n":4315,"o":137.89,"t":"2026-10-12T14:50:00Z","v":353557,"vw":137.793409},{"c":138.01,"h":138.35,"l":137.78,"n":7256,"o":137.9474,"t":"2026-10-12T14:55:00Z","v":341815,"vw":138.013209},{"c":137.7,"h":138.085,"l":137.63,"n":7360,"o":138.02,"t":"2026-10-12T15:00:00Z","v":333854,"vw":137.839424},{"c":137.71,"h":137.845,"l":137.5826,"n":2832,"o":137.7,"t":"2026-10-12T15:05:00Z","v":246910,"vw":137.749255},{"c":137.75,"h":137.8,"l":137.63,"n":2614,"o":137.72,"t":"2026-10-12T15:10:00Z","v":115970,"vw":137.71607},{"c":137.73,"h":137.8899,"l":137.7,"n":2315,"o":137.745,"t":"2026-10-12T15:15:00Z","v":114209,"vw":137.797996},{"c":137.5,"h":137.75,"l":137.47,"n":3489,"o":137.72,"t":"2026-10-12T15:20:00Z","v":244908,"vw":137.621263},{"c":137.47,"h":137.68,"l":137.458,"n":3137,"o":137.5,"t":"2026-10-12T15:25:00Z","v":173745,"vw":137.547761},{"c":137.72,"h":137.72,"l":137.4,"n":3105,"o":137.46,"t":"2026-10-12T15:30:00Z","v":171001,"vw":137.488628},{"c":137.6784,"h":137.81,"l":137.46,"n":7086,"o":137.735,"t":"2026-10-12T15:35:00Z","v":469535,"vw":137.610836},{"c":137.7,"h":137.76,"l":137.57,"n":2614,"o":137.65,"t":"2026-10-12T15:40:00Z","v":153054,"vw":137.632697},{"c":137.9294,"h":137.98,"l":137.68,"n":2529,"o":137.6968,"t":"2026-10-12T15:45:00Z","v":156149,"vw":137.870037},{"c":137.84,"h":137.97,"l":137.8,"n":2220,"o":137.92,"t":"2026-10-12T15:50:00Z","v":113778,"vw":137.909486},{"c":137.87,"h":137.98,"l":137.77,"n":1960,"o":137.86,"t":"2026-10-12T15:55:00Z","v":83598,"vw":137.864261},{"c":137.78,"h":137.92,"l":137.69,"n":2168,"o":137.86,"t":"2026-10-12T16:00:00Z","v":111940,"vw":137.805594},{"c":137.65,"h":137.8644,"l":137.6304,"n":2077,"o":137.8,"t":"2026-10-12T16:05:00Z","v":108941,"vw":137.750084},{"c":137.66,"h":137.725,"l":137.51,"n":2090,"o":137.65,"t":"2026-10-12T16:10:00Z","v":144818,"vw":137.63337},{"c":137.78,"h":137.915,"l":137.625,"n":2262,"o":137.66,"t":"2026-10-12T16:15:00Z","v":132242,"vw":137.74241},{"c":137.625,"h":137.88,"l":137.6,"n":1831,"o":137.785,"t":"2026-10-12T16:20:00Z","v":97987,"vw":137.692489},{"c":137.63,"h":137.74,"l":137.6,"n":1831,"o":137.635,"t":"2026-10-12T16:25:00Z","v":113224,"vw":137.65238},{"c":137.745,"h":137.785,"l":137.64,"n":1673,"o":137.64,"t":"2026-10-12T16:30:00Z","v":88870,"vw":137.740263},{"c":137.43,"h":137.74,"l":137.395,"n":2813,"o":137.74,"t":"2026-10-12T16:35:00Z","v":161128,"vw":137.535654},{"c":137.255,"h":137.45,"l":137.17,"n":2873,"o":137.44,"t":"2026-10-12T16:40:00Z","v":267019,"vw":137.285856},{"c":137.19,"h":137.35,"l":137.14,"n":2493,"o":137.24,"t":"2026-10-12T16:45:00Z","v":267528,"vw":137.21541},{"c":136.795,"h":137.2,"l":136.5201,"n":6084,"o":137.2,"t":"2026-10-12T16:50:00Z","v":395079,"vw":136.814993},{"c":136.54,"h":136.8488,"l":136.54,"n":5017,"o":136.7918,"t":"2026-10-12T16:55:00Z","v":631281,"vw":136.666531},{"c":136.9,"h":137.0643,"l":136.55,"n":2494,"o":136.55,"t":"2026-10-12T17:00:00Z","v":140987,"vw":136.825004},{"c":137.145,"h":137.16,"l":136.895,"n":1856,"o":136.91,"t":"2026-10-12T17:05:00Z","v":116524,"vw":137.02843},{"c":137.26,"h":137.34,"l":137.13,"n":2088,"o":137.15,"t":"2026-10-12T17:10:00Z","v":148513,"vw":137.23153},{"c":137.33,"h":137.39,"l":137.21,"n":2093,"o":137.265,"t":"2026-10-12T17:15:00Z","v":125640,"vw":137.27449},{"c":137.305,"h":137.39,"l":137.29,"n":1534,"o":137.33,"t":"2026-10-12T17:20:00Z","v":101758,"vw":137.3431},{"c":137.315,"h":137.35,"l":137.23,"n":1438,"o":137.308,"t":"2026-10-12T17:25:00Z","v":83189,"vw":137.285758},{"c":137.375,"h":137.39,"l":137.26,"n":1611,"o":137.315,"t":"2026-10-12T17:30:00Z","v":104680,"vw":137.328356},{"c":137.385,"h":137.47,"l":137.21,"n":2096,"o":137.37,"t":"2026-10-12T17:35:00Z","v":143075,"vw":137.313478},{"c":137.31,"h":137.47,"l":137.3,"n":1425,"o":137.4,"t":"2026-10-12T17:40:00Z","v":77236,"vw":137.385095},{"c":137.455,"h":137.53,"l":137.275,"n":1886,"o":137.315,"t":"2026-10-12T17:45:00Z","v":118673,"vw":137.429618},{"c":137.32,"h":137.49,"l":137.31,"n":1586,"o":137.455,"t":"2026-10-12T17:50:00Z","v":77431,"vw":137.401911},{"c":137.14,"h":137.365,"l":137.12,"n":2030,"o":137.34,"t":"2026-10-12T17:55:00Z","v":647551,"vw":137.21506},{"c":137.35,"h":137.35,"l":137.15,"n":1924,"o":137.15,"t":"2026-10-12T18:00:00Z","v":161950,"vw":137.268504},{"c":137.595,"h":137.73,"l":137.3,"n":2271,"o":137.35,"t":"2026-10-12T18:05:00Z","v":550913,"vw":137.397679},{"c":137.34,"h":137.62,"l":137.3,"n":1744,"o":137.595,"t":"2026-10-12T18:10:00Z","v":114549,"vw":137.422798},{"c":137.16,"h":137.365,"l":137.09,"n":1803,"o":137.34,"t":"2026-10-12T18:15:00Z","v":112896,"vw":137.178015},{"c":137.21,"h":137.28,"l":137.13,"n":1458,"o":137.17,"t":"2026-10-12T18:20:00Z","v":89762,"vw":137.1868},{"c":137.18,"h":137.255,"l":137.0451,"n":1918,"o":137.22,"t":"2026-10-12T18:25:00Z","v":174948,"vw":137.157204},{"c":137.2,"h":137.22,"l":137.1,"n":1599,"o":137.18,"t":"2026-10-12T18:30:00Z","v":87166,"vw":137.159938},{"c":137.135,"h":137.23,"l":137.055,"n":1922,"o":137.2,"t":"2026-10-12T18:35:00Z","v":131543,"vw":137.184616},{"c":137.2,"h":137.21,"l":137.1058,"n":1707,"o":137.12,"t":"2026-10-12T18:40:00Z","v":89289,"vw":137.150748},{"c":137.05,"h":137.2421,"l":137.03,"n":1621,"o":137.18,"t":"2026-10-12T18:45:00Z","v":95611,"vw":137.145447},{"c":137.005,"h":137.04,"l":136.85,"n":2794,"o":137.03,"t":"2026-10-12T18:50:00Z","v":159269,"vw":136.947861},{"c":136.91,"h":137.01,"l":136.91,"n":1785,"o":137.01,"t":"2026-10-12T18:55:00Z","v":117710,"vw":136.954923},{"c":136.985,"h":137.15,"l":136.81,"n":2258,"o":136.92,"t":"2026-10-12T19:00:00Z","v":109399,"vw":136.953627},{"c":136.96,"h":137.1,"l":136.9401,"n":2383,"o":136.97,"t":"2026-10-12T19:05:00Z","v":203885,"vw":137.020589},{"c":136.9011,"h":137.04,"l":136.85,"n":1759,"o":136.95,"t":"2026-10-12T19:10:00Z","v":91263,"vw":136.947123},{"c":136.85,"h":136.96,"l":136.83,"n":1999,"o":136.9,"t":"2026-10-12T19:15:00Z","v":108896,"vw":136.889513},{"c":136.865,"h":136.921,"l":136.7201,"n":2498,"o":136.83,"t":"2026-10-12T19:20:00Z","v":141405,"vw":136.818158},{"c":136.98,"h":137.1,"l":136.875,"n":2365,"o":136.875,"t":"2026-10-12T19:25:00Z","v":125444,"vw":136.981917},{"c":137.49,"h":137.52,"l":136.975,"n":3235,"o":136.975,"t":"2026-10-12T19:30:00Z","v":227547,"vw":137.306342},{"c":137.32,"h":137.54,"l":137.25,"n":3399,"o":137.49,"t":"2026-10-12T19:35:00Z","v":215503,"vw":137.414371},{"c":137.32,"h":137.45,"l":137.17,"n":3082,"o":137.33,"t":"2026-10-12T19:40:00Z","v":163492,"vw":137.319969},{"c":137.48,"h":137.55,"l":137.31,"n":3664,"o":137.32,"t":"2026-10-12T19:45:00Z","v":249719,"vw":137.427696},{"c":137.3,"h":137.55,"l":137.24,"n":6995,"o":137.47,"t":"2026-10-12T19:50:00Z","v":476726,"vw":137.378902},{"c":137.395,"h":137.57,"l":137.23,"n":13385,"o":137.29,"t":"2026-10-12T19:55:00Z","v":940284,"vw":137.425359},{"c":137.34,"h":137.43,"l":137.34,"n":235,"o":137.4,"t":"2026-10-12T20:00:00Z","v":2220365,"vw":137.389971},{"c":137.05,"h":137.45,"l":137.04,"n":74,"o":137.39,"t":"2026-10-12T20:05:00Z","v":1951,"vw":137.3454},{"c":137.3854,"h":137.39,"l":137.12,"n":69,"o":137.35,"t":"2026-10-12T20:10:00Z","v":35462,"vw":137.35124},{"c":137.4097,"h":137.45,"l":137.4,"n":121,"o":137.4,"t":"2026-10-12T20:15:00Z","v":9973,"vw":137.431524},{"c":137.4438,"h":137.4488,"l":137.4162,"n":35,"o":137.4162,"t":"2026-10-12T20:20:00Z","v":1731,"vw":137.441545},{"c":137.48,"h":137.4816,"l":137.41,"n":44,"o":137.41,"t":"2026-10-12T20:25:00Z","v":3337,"vw":137.459896},{"c":137.48,"h":137.48,"l":137.45,"n":72,"o":137.46,"t":"2026-10-12T20:30:00Z","v":5381,"vw":137.467293},{"c":137.39,"h":137.48,"l":137.39,"n":21,"o":137.48,"t":"2026-10-12T20:35:00Z","v":1165,"vw":137.430338},{"c":137.48,"h":137.48,"l":137.43,"n":21,"o":137.43,"t":"2026-10-12T20:40:00Z","v":706,"vw":137.458},{"c":137.43,"h":137.4991,"l":137.43,"n":31,"o":137.4781,"t":"2026-10-12T20:45:00Z","v":7276,"vw":137.443404},{"c":137.4297,"h":137.47,"l":137.41,"n":145,"o":137.47,"t":"2026-10-12T20:50:00Z","v":4883,"vw":137.433202},{"c":137.4297,"h":137.43,"l":137.41,"n":69,"o":137.42,"t":"2026-10-12T20:55:00Z","v":140186,"vw":137.420145},{"c":137.4299,"h":137.4299,"l":137.422,"n":10,"o":137.422,"t":"2026-10-12T21:05:00Z","v":447,"vw":137.4259},{"c":137.4292,"h":137.4292,"l":137.4292,"n":5,"o":137.4292,"t":"2026-10-12T21:10:00Z","v":219,"vw":137.4292},{"c":137.42,"h":137.4297,"l":137.42,"n":33,"o":137.4285,"t":"2026-10-12T21:15:00Z","v":1033,"vw":137.424533},{"c":137,"h":137.42,"l":137,"n":313,"o":137.42,"t":"2026-10-12T21:20:00Z","v":15259,"vw":137.168826},{"c":137,"h":137.3758,"l":136.88,"n":40,"o":137.1,"t":"2026-10-12T21:25:00Z","v":62089,"vw":137.108432},{"c":137.02,"h":137.02,"l":137.02,"n":9,"o":137.02,"t":"2026-10-12T21:30:00Z","v":474,"vw":137.02},{"c":137.0669,"h":137.0669,"l":137.0669,"n":11,"o":137.0669,"t":"2026-10-12T21:35:00Z","v":252,"vw":137.0669},{"c":137.26,"h":137.28,"l":137.0372,"n":23,"o":137.0372,"t":"2026-10-12T21:40:00Z","v":1381,"vw":137.240305},{"c":137.28,"h":137.28,"l":137.0295,"n":25,"o":137.0295,"t":"2026-10-12T21:45:00Z","v":968,"vw":137.084297},{"c":137.15,"h":137.15,"l":137.15,"n":10,"o":137.15,"t":"2026-10-12T21:50:00Z","v":331,"vw":137.15},{"c":137.1057,"h":137.1058,"l":137.1057,"n":13,"o":137.1058,"t":"2026-10-12T21:55:00Z","v":276,"vw":137.10575},{"c":137.1,"h":137.4,"l":137.1,"n":17,"o":137.4,"t":"2026-10-12T22:00:00Z","v":477,"vw":137.213268},{"c":137.33,"h":137.33,"l":137.17,"n":24,"o":137.17,"t":"2026-10-12T22:05:00Z","v":649,"vw":137.235678},{"c":137.4,"h":137.43,"l":137.31,"n":31,"o":137.31,"t":"2026-10-12T22:10:00Z","v":3784,"vw":137.383838},{"c":137.4,"h":137.4,"l":137.4,"n":14,"o":137.4,"t":"2026-10-12T22:15:00Z","v":1261,"vw":137.4},{"c":137.4,"h":137.4226,"l":137.33,"n":34,"o":137.35,"t":"2026-10-12T22:20:00Z","v":3494,"vw":137.353633},{"c":137.4,"h":137.4,"l":137.4,"n":20,"o":137.4,"t":"2026-10-12T22:25:00Z","v":2102,"vw":137.4},{"c":137.26,"h":137.27,"l":137.24,"n":75,"o":137.27,"t":"2026-10-12T22:30:00Z","v":5275,"vw":137.260109},{"c":137.22,"h":137.22,"l":137.1207,"n":62,"o":137.22,"t":"2026-10-12T22:35:00Z","v":1181,"vw":137.192214},{"c":137.18,"h":137.23,"l":137.18,"n":17,"o":137.18,"t":"2026-10-12T22:40:00Z","v":459,"vw":137.196667},{"c":137.1782,"h":137.2476,"l":137.1526,"n":39,"o":137.2476,"t":"2026-10-12T22:45:00Z","v":2086,"vw":137.190232},{"c":137.2,"h":137.21,"l":137.1508,"n":22,"o":137.2,"t":"2026-10-12T22:50:00Z","v":1728,"vw":137.182111},{"c":137.16,"h":137.16,"l":137.16,"n":12,"o":137.16,"t":"2026-10-12T22:55:00Z","v":275,"vw":137.16},{"c":137.04,"h":137.1799,"l":137.0254,"n":56,"o":137.12,"t":"2026-10-12T23:00:00Z","v":3643,"vw":137.091913},{"c":137,"h":137.26,"l":137,"n":119,"o":137.0183,"t":"2026-10-12T23:05:00Z","v":8405,"vw":137.020082},{"c":137,"h":137.1,"l":136.96,"n":65,"o":137.1,"t":"2026-10-12T23:10:00Z","v":2187,"vw":137.032845},{"c":136.97,"h":136.97,"l":136.97,"n":7,"o":136.97,"t":"2026-10-12T23:15:00Z","v":1038,"vw":136.97},{"c":136.9,"h":137,"l":136.89,"n":32,"o":137,"t":"2026-10-12T23:20:00Z","v":1417,"vw":136.906},{"c":136.95,"h":136.95,"l":136.9,"n":25,"o":136.9,"t":"2026-10-12T23:25:00Z","v":794,"vw":136.934479},{"c":136.7503,"h":136.95,"l":136.75,"n":165,"o":136.923,"t":"2026-10-12T23:30:00Z","v":8293,"vw":136.809823},{"c":136.92,"h":136.92,"l":136.75,"n":33,"o":136.75,"t":"2026-10-12T23:35:00Z","v":802,"vw":136.830643},{"c":136.7485,"h":136.92,"l":136.7485,"n":25,"o":136.92,"t":"2026-10-12T23:40:00Z","v":834,"vw":136.854653},{"c":136.85,"h":136.9,"l":136.8,"n":73,"o":136.85,"t":"2026-10-12T23:45:00Z","v":2670,"vw":136.820857},{"c":136.85,"h":136.98,"l":136.75,"n":94,"o":136.8768,"t":"2026-10-12T23:50:00Z","v":7175,"vw":136.881155},{"c":136.87,"h":137,"l":136.8,"n":105,"o":136.88,"t":"2026-10-12T23:55:00Z","v":8946,"vw":136.931496},{"c":135.98,"h":136.41,"l":135.59,"n":2809,"o":135.95,"t":"2026-10-13T08:00:00Z","v":75594,"vw":135.930163},{"c":136.11,"h":136.12,"l":135.95,"n":50,"o":135.95,"t":"2026-10-13T08:05:00Z","v":3578,"vw":136.103548},{"c":136.12,"h":136.12,"l":136.12,"n":14,"o":136.12,"t":"2026-10-13T08:10:00Z","v":313,"vw":136.12},{"c":136.32,"h":136.33,"l":136.24,"n":28,"o":136.24,"t":"2026-10-13T08:15:00Z","v":1603,"vw":136.277816},{"c":136.48,"h":136.5,"l":136.33,"n":49,"o":136.4,"t":"2026-10-13T08:20:00Z","v":3190,"vw":136.418201},{"c":136.6,"h":136.6,"l":136.5,"n":61,"o":136.5,"t":"2026-10-13T08:25:00Z","v":3587,"vw":136.5763},{"c":136.66,"h":136.66,"l":136.6,"n":24,"o":136.6,"t":"2026-10-13T08:30:00Z","v":1110,"vw":136.607101},{"c":136.57,"h":136.57,"l":136.51,"n":31,"o":136.51,"t":"2026-10-13T08:35:00Z","v":640,"vw":136.547243},{"c":136.66,"h":136.66,"l":136.6,"n":27,"o":136.6,"t":"2026-10-13T08:40:00Z","v":616,"vw":136.631757},{"c":136.6,"h":136.6,"l":136.46,"n":42,"o":136.51,"t":"2026-10-13T08:45:00Z","v":3410,"vw":136.497885},{"c":136.4042,"h":136.47,"l":136.4042,"n":39,"o":136.47,"t":"2026-10-13T08:50:00Z","v":1819,"vw":136.432652},{"c":136.45,"h":136.45,"l":136.3859,"n":20,"o":136.3859,"t":"2026-10-13T08:55:00Z","v":681,"vw":136.424455},{"c":136.3652,"h":136.38,"l":136.3652,"n":36,"o":136.38,"t":"2026-10-13T09:00:00Z","v":964,"vw":136.376518},{"c":136.33,"h":136.43,"l":136.33,"n":137,"o":136.43,"t":"2026-10-13T09:05:00Z","v":1503,"vw":136.391793},{"c":136.37,"h":136.37,"l":136.37,"n":8,"o":136.37,"t":"2026-10-13T09:10:00Z","v":277,"vw":136.37},{"c":136.6,"h":136.6,"l":136.53,"n":53,"o":136.53,"t":"2026-10-13T09:15:00Z","v":3881,"vw":136.560323},{"c":136.58,"h":136.58,"l":136.4298,"n":13,"o":136.4298,"t":"2026-10-13T09:20:00Z","v":551,"vw":136.51425},{"c":136.55,"h":136.55,"l":136.55,"n":14,"o":136.55,"t":"2026-10-13T09:25:00Z","v":331,"vw":136.55},{"c":136.5198,"h":136.57,"l":136.51,"n":35,"o":136.57,"t":"2026-10-13T09:30:00Z","v":1621,"vw":136.559901},{"c":136.6,"h":136.6,"l":136.5,"n":31,"o":136.5,"t":"2026-10-13T09:35:00Z","v":1128,"vw":136.540268},{"c":136.44,"h":136.5,"l":136.44,"n":52,"o":136.4671,"t":"2026-10-13T09:40:00Z","v":838,"vw":136.469033},{"c":136.3713,"h":136.53,"l":136.3713,"n":23,"o":136.49,"t":"2026-10-13T09:45:00Z","v":1152,"vw":136.43634},{"c":136.51,"h":136.51,"l":136.4,"n":10,"o":136.4,"t":"2026-10-13T09:50:00Z","v":1692,"vw":136.445286},{"c":136.7937,"h":136.7937,"l":136.7,"n":43,"o":136.7,"t":"2026-10-13T09:55:00Z","v":1021,"vw":136.715617},{"c":136.61,"h":136.61,"l":136.61,"n":15,"o":136.61,"t":"2026-10-13T10:00:00Z","v":3224,"vw":136.61},{"c":136.44,"h":136.575,"l":136.44,"n":128,"o":136.575,"t":"2026-10-13T10:10:00Z","v":2699,"vw":136.544255},{"c":136.6,"h":136.6,"l":136.41,"n":57,"o":136.5,"t":"2026-10-13T10:15:00Z","v":1914,"vw":136.565839},{"c":136.52,"h":136.52,"l":136.52,"n":13,"o":136.52,"t":"2026-10-13T10:20:00Z","v":199,"vw":136.52},{"c":136.6,"h":136.6,"l":136.6,"n":13,"o":136.6,"t":"2026-10-13T10:25:00Z","v":1012,"vw":136.6},{"c":136.4,"h":136.41,"l":136.4,"n":47,"o":136.41,"t":"2026-10-13T10:30:00Z","v":773,"vw":136.404167},{"c":136.35,"h":136.38,"l":136.35,"n":48,"o":136.38,"t":"2026-10-13T10:35:00Z","v":2320,"vw":136.361442},{"c":136.31,"h":136.31,"l":136.31,"n":9,"o":136.31,"t":"2026-10-13T10:40:00Z","v":239,"vw":136.31},{"c":136.29,"h":136.44,"l":136.24,"n":117,"o":136.4,"t":"2026-10-13T10:45:00Z","v":5079,"vw":136.353664},{"c":136.1801,"h":136.35,"l":136.1801,"n":39,"o":136.34,"t":"2026-10-13T10:50:00Z","v":1716,"vw":136.235799},{"c":136.36,"h":136.36,"l":136.35,"n":13,"o":136.35,"t":"2026-10-13T10:55:00Z","v":431,"vw":136.35295},{"c":135.89,"h":136.47,"l":135.89,"n":468,"o":136.34,"t":"2026-10-13T11:00:00Z","v":17861,"vw":136.133382},{"c":135.9002,"h":135.95,"l":135.8,"n":174,"o":135.85,"t":"2026-10-13T11:05:00Z","v":8163,"vw":135.873992},{"c":135.9,"h":136.1161,"l":135.9,"n":116,"o":135.9802,"t":"2026-10-13T11:10:00Z","v":2887,"vw":135.970595},{"c":135.8605,"h":135.9,"l":135.78,"n":257,"o":135.86,"t":"2026-10-13T11:15:00Z","v":108972,"vw":135.803568},{"c":135.9,"h":135.9,"l":135.72,"n":143,"o":135.72,"t":"2026-10-13T11:20:00Z","v":6551,"vw":135.798897},{"c":136.29,"h":136.29,"l":136.19,"n":31,"o":136.19,"t":"2026-10-13T11:25:00Z","v":1498,"vw":136.241885},{"c":136.2,"h":136.49,"l":136.1207,"n":115,"o":136.14,"t":"2026-10-13T11:30:00Z","v":5005,"vw":136.295819},{"c":136.23,"h":136.2799,"l":136.13,"n":63,"o":136.2799,"t":"2026-10-13T11:35:00Z","v":1961,"vw":136.178778},{"c":136.3,"h":136.43,"l":136.2,"n":116,"o":136.4,"t":"2026-10-13T11:40:00Z","v":5335,"vw":136.382407},{"c":136.32,"h":136.43,"l":136.2,"n":106,"o":136.3315,"t":"2026-10-13T11:45:00Z","v":9044,"vw":136.340892},{"c":136.25,"h":136.38,"l":136.2,"n":94,"o":136.38,"t":"2026-10-13T11:50:00Z","v":3079,"vw":136.247195},{"c":136.1,"h":136.2747,"l":136.1,"n":155,"o":136.12,"t":"2026-10-13T11:55:00Z","v":4434,"vw":136.18903},{"c":135.9611,"h":136.1,"l":135.9,"n":102,"o":136.01,"t":"2026-10-13T12:00:00Z","v":4229,"vw":135.992286},{"c":135.95,"h":135.98,"l":135.9,"n":132,"o":135.9,"t":"2026-10-13T12:05:00Z","v":4000,"vw":135.943843},{"c":135.83,"h":136.0001,"l":135.83,"n":113,"o":135.8937,"t":"2026-10-13T12:10:00Z","v":4659,"vw":135.880233},{"c":135.79,"h":135.8499,"l":135.74,"n":127,"o":135.8,"t":"2026-10-13T12:15:00Z","v":9477,"vw":135.814951},{"c":135.81,"h":135.8444,"l":135.78,"n":130,"o":135.81,"t":"2026-10-13T12:20:00Z","v":5393,"vw":135.822667},{"c":135.6967,"h":135.84,"l":135.6422,"n":258,"o":135.84,"t":"2026-10-13T12:25:00Z","v":9223,"vw":135.724377},{"c":135.69,"h":135.8,"l":135.65,"n":187,"o":135.697,"t":"2026-10-13T12:30:00Z","v":9354,"vw":135.712175},{"c":135.67,"h":135.85,"l":135.67,"n":168,"o":135.7401,"t":"2026-10-13T12:35:00Z","v":17484,"vw":135.751617},{"c":135.56,"h":135.64,"l":135.49,"n":339,"o":135.61,"t":"2026-10-13T12:40:00Z","v":23677,"vw":135.580566},{"c":135.74,"h":135.88,"l":135.3555,"n":375,"o":135.4425,"t":"2026-10-13T12:45:00Z","v":29383,"vw":135.58721},{"c":135.7811,"h":135.85,"l":135.7,"n":169,"o":135.7,"t":"2026-10-13T12:50:00Z","v":6090,"vw":135.761209},{"c":135.8,"h":135.81,"l":135.7,"n":79,"o":135.7845,"t":"2026-10-13T12:55:00Z","v":6707,"vw":135.777452},{"c":135.6999,"h":135.8,"l":135.62,"n":219,"o":135.75,"t":"2026-10-13T13:00:00Z","v":9337,"vw":135.72958},{"c":135.8,"h":135.8,"l":135.5,"n":146,"o":135.58,"t":"2026-10-13T13:05:00Z","v":8844,"vw":135.665951},{"c":135.9,"h":135.94,"l":135.75,"n":196,"o":135.79,"t":"2026-10-13T13:10:00Z","v":10416,"vw":135.802773},{"c":135.83,"h":135.95,"l":135.8,"n":144,"o":135.9,"t":"2026-10-13T13:15:00Z","v":7849,"vw":135.8506},{"c":135.66,"h":136.0793,"l":135.66,"n":320,"o":135.85,"t":"2026-10-13T13:20:00Z","v":14140,"vw":135.919468},{"c":135.82,"h":136.0249,"l":135.66,"n":268,"o":135.85,"t":"2026-10-13T13:25:00Z","v":16923,"vw":135.824199},{"c":136.84,"h":137.3625,"l":135.55,"n":6673,"o":135.91,"t":"2026-10-13T13:30:00Z","v":496976,"vw":136.30302},{"c":137.6716,"h":137.675,"l":136.2101,"n":4623,"o":136.7929,"t":"2026-10-13T13:35:00Z","v":407547,"vw":137.013387},{"c":139.19,"h":139.47,"l":137.65,"n":9665,"o":137.69,"t":"2026-10-13T13:40:00Z","v":1191680,"vw":138.374473},{"c":139.9627,"h":140.18,"l":139.0401,"n":7056,"o":139.15,"t":"2026-10-13T13:45:00Z","v":718630,"vw":139.642991},{"c":139.8841,"h":139.915,"l":139.03,"n":6079,"o":139.79,"t":"2026-10-13T13:50:00Z","v":583823,"vw":139.463159},{"c":139.9,"h":140,"l":139.32,"n":4199,"o":139.9,"t":"2026-10-13T13:55:00Z","v":396687,"vw":139.646481},{"c":139.65,"h":140,"l":139.18,"n":4151,"o":139.83,"t":"2026-10-13T14:00:00Z","v":444438,"vw":139.607679},{"c":139.79,"h":139.95,"l":138.88,"n":4976,"o":139.68,"t":"2026-10-13T14:05:00Z","v":415778,"vw":139.563279},{"c":139.845,"h":140.4,"l":139.7201,"n":6098,"o":139.76,"t":"2026-10-13T14:10:00Z","v":459507,"vw":140.117272},{"c":139.35,"h":140.05,"l":139.11,"n":4791,"o":139.845,"t":"2026-10-13T14:15:00Z","v":418886,"vw":139.559731},{"c":139.37,"h":139.49,"l":138.94,"n":3904,"o":139.345,"t":"2026-10-13T14:20:00Z","v":304338,"vw":139.213033},{"c":139.44,"h":139.6,"l":139.07,"n":3432,"o":139.384,"t":"2026-10-13T14:25:00Z","v":255272,"vw":139.395906},{"c":139.13,"h":139.5,"l":138.7642,"n":5603,"o":139.4,"t":"2026-10-13T14:30:00Z","v":329479,"vw":139.132104},{"c":139.7615,"h":139.865,"l":138.8,"n":3504,"o":139.14,"t":"2026-10-13T14:35:00Z","v":290942,"vw":139.396985},{"c":139.3,"h":139.85,"l":139.21,"n":2435,"o":139.7605,"t":"2026-10-13T14:40:00Z","v":159971,"vw":139.579108},{"c":139.04,"h":139.85,"l":138.9,"n":3171,"o":139.295,"t":"2026-10-13T14:45:00Z","v":252406,"vw":139.266979},{"c":138.915,"h":139.14,"l":138.7,"n":2461,"o":139,"t":"2026-10-13T14:50:00Z","v":164423,"vw":138.925411},{"c":139.07,"h":139.09,"l":138.75,"n":2795,"o":138.9,"t":"2026-10-13T14:55:00Z","v":151934,"vw":138.909503},{"c":139.35,"h":139.43,"l":138.9,"n":2019,"o":139.09,"t":"2026-10-13T15:00:00Z","v":109905,"vw":139.178694},{"c":139.37,"h":139.6,"l":139.17,"n":2661,"o":139.34,"t":"2026-10-13T15:05:00Z","v":160812,"vw":139.370944},{"c":139.245,"h":139.45,"l":139.18,"n":2320,"o":139.35,"t":"2026-10-13T15:10:00Z","v":126418,"vw":139.275881},{"c":139.145,"h":139.34,"l":138.97,"n":2244,"o":139.225,"t":"2026-10-13T15:15:00Z","v":113413,"vw":139.191596},{"c":139.1701,"h":139.3,"l":139.11,"n":1654,"o":139.16,"t":"2026-10-13T15:20:00Z","v":64501,"vw":139.197325},{"c":139.1475,"h":139.395,"l":139.11,"n":2171,"o":139.23,"t":"2026-10-13T15:25:00Z","v":104504,"vw":139.265547},{"c":139.1,"h":139.39,"l":139,"n":2288,"o":139.16,"t":"2026-10-13T15:30:00Z","v":142711,"vw":139.177006},{"c":138.565,"h":139.1,"l":138.565,"n":2266,"o":139.085,"t":"2026-10-13T15:35:00Z","v":119810,"vw":138.762598},{"c":138.48,"h":138.78,"l":138.4,"n":2334,"o":138.59,"t":"2026-10-13T15:40:00Z","v":161811,"vw":138.602732},{"c":138.34,"h":138.54,"l":138.21,"n":2198,"o":138.44,"t":"2026-10-13T15:45:00Z","v":143035,"vw":138.41127},{"c":138.475,"h":138.5,"l":138.25,"n":1627,"o":138.3699,"t":"2026-10-13T15:50:00Z","v":68765,"vw":138.339336},{"c":138.975,"h":138.98,"l":138.41,"n":2388,"o":138.49,"t":"2026-10-13T15:55:00Z","v":189795,"vw":138.733522},{"c":139.185,"h":139.335,"l":138.89,"n":2195,"o":139,"t":"2026-10-13T16:00:00Z","v":137490,"vw":139.175336},{"c":139.4085,"h":139.44,"l":139.17,"n":1809,"o":139.185,"t":"2026-10-13T16:05:00Z","v":81866,"vw":139.279995},{"c":139.64,"h":139.73,"l":139.36,"n":3622,"o":139.43,"t":"2026-10-13T16:10:00Z","v":277507,"vw":139.523965},{"c":139.7,"h":139.73,"l":139.58,"n":1518,"o":139.645,"t":"2026-10-13T16:15:00Z","v":80822,"vw":139.647854},{"c":140.7297,"h":140.74,"l":139.68,"n":5028,"o":139.75,"t":"2026-10-13T16:20:00Z","v":476431,"vw":140.394508},{"c":141.4075,"h":141.7,"l":140.66,"n":6673,"o":140.725,"t":"2026-10-13T16:25:00Z","v":511220,"vw":141.186498},{"c":142.18,"h":142.31,"l":141.43,"n":5869,"o":141.43,"t":"2026-10-13T16:30:00Z","v":475316,"vw":141.884634},{"c":142.195,"h":142.29,"l":141.925,"n":4443,"o":142.18,"t":"2026-10-13T16:35:00Z","v":346905,"vw":142.120207},{"c":142.13,"h":142.33,"l":141.95,"n":3335,"o":142.19,"t":"2026-10-13T16:40:00Z","v":218654,"vw":142.139946},{"c":142.47,"h":143.3,"l":142.08,"n":9080,"o":142.13,"t":"2026-10-13T16:45:00Z","v":789043,"vw":142.766325},{"c":142.48,"h":143.1,"l":142.34,"n":4906,"o":142.4701,"t":"2026-10-13T16:50:00Z","v":423372,"vw":142.718939},{"c":142.11,"h":142.49,"l":142.0501,"n":2979,"o":142.49,"t":"2026-10-13T16:55:00Z","v":227540,"vw":142.288763},{"c":142.41,"h":142.5,"l":142,"n":3361,"o":142.12,"t":"2026-10-13T17:00:00Z","v":235902,"vw":142.215779},{"c":142.1,"h":142.545,"l":142.09,"n":2209,"o":142.42,"t":"2026-10-13T17:05:00Z","v":131655,"vw":142.311419},{"c":141.64,"h":142.125,"l":141.51,"n":3699,"o":142.1,"t":"2026-10-13T17:10:00Z","v":278256,"vw":141.757187},{"c":141.53,"h":141.815,"l":141.51,"n":1828,"o":141.6414,"t":"2026-10-13T17:15:00Z","v":100315,"vw":141.596048},{"c":141.46,"h":141.6999,"l":141.44,"n":1920,"o":141.555,"t":"2026-10-13T17:20:00Z","v":111157,"vw":141.540797},{"c":141.57,"h":141.59,"l":141.4,"n":1784,"o":141.475,"t":"2026-10-13T17:25:00Z","v":125346,"vw":141.506577},{"c":142.28,"h":142.28,"l":141.52,"n":2800,"o":141.6,"t":"2026-10-13T17:30:00Z","v":221094,"vw":141.903795},{"c":143.42,"h":143.5,"l":142.04,"n":6350,"o":142.22,"t":"2026-10-13T17:35:00Z","v":594906,"vw":142.785924},{"c":143.6199,"h":143.785,"l":143.3629,"n":4887,"o":143.42,"t":"2026-10-13T17:40:00Z","v":378929,"vw":143.592679},{"c":143.67,"h":143.73,"l":143.31,"n":4465,"o":143.6,"t":"2026-10-13T17:45:00Z","v":303685,"vw":143.535029},{"c":143.4825,"h":143.69,"l":143.06,"n":3672,"o":143.64,"t":"2026-10-13T17:50:00Z","v":274619,"vw":143.384748},{"c":143.42,"h":143.5599,"l":143.275,"n":2152,"o":143.4933,"t":"2026-10-13T17:55:00Z","v":220992,"vw":143.439554},{"c":143.222,"h":143.52,"l":143.12,"n":2409,"o":143.3899,"t":"2026-10-13T18:00:00Z","v":229417,"vw":143.315945},{"c":143.51,"h":143.71,"l":143.1157,"n":3328,"o":143.18,"t":"2026-10-13T18:05:00Z","v":195426,"vw":143.452201},{"c":143.215,"h":143.76,"l":143.12,"n":3021,"o":143.49,"t":"2026-10-13T18:10:00Z","v":277691,"vw":143.409427},{"c":143.1,"h":143.37,"l":142.93,"n":2192,"o":143.2463,"t":"2026-10-13T18:15:00Z","v":143196,"vw":143.134984},{"c":143.16,"h":143.23,"l":142.99,"n":1789,"o":143.0402,"t":"2026-10-13T18:20:00Z","v":121365,"vw":143.13682},{"c":143.51,"h":143.55,"l":143.0409,"n":2091,"o":143.16,"t":"2026-10-13T18:25:00Z","v":121009,"vw":143.318588},{"c":143.21,"h":143.6,"l":143.13,"n":2464,"o":143.51,"t":"2026-10-13T18:30:00Z","v":144696,"vw":143.324526},{"c":143.095,"h":143.25,"l":143.03,"n":2312,"o":143.215,"t":"2026-10-13T18:35:00Z","v":151150,"vw":143.126793},{"c":143.36,"h":143.375,"l":143.07,"n":1631,"o":143.095,"t":"2026-10-13T18:40:00Z","v":93134,"vw":143.233485},{"c":143.95,"h":143.98,"l":143.35,"n":3594,"o":143.35,"t":"2026-10-13T18:45:00Z","v":271661,"vw":143.70569},{"c":144.055,"h":144.1776,"l":143.8,"n":4344,"o":143.94,"t":"2026-10-13T18:50:00Z","v":344706,"vw":144.027664},{"c":143.76,"h":144.17,"l":143.656,"n":2930,"o":144.06,"t":"2026-10-13T18:55:00Z","v":198207,"vw":143.877996},{"c":143.745,"h":143.9176,"l":143.6209,"n":2222,"o":143.775,"t":"2026-10-13T19:00:00Z","v":136712,"vw":143.760648},{"c":143.81,"h":143.925,"l":143.75,"n":2414,"o":143.77,"t":"2026-10-13T19:05:00Z","v":172726,"vw":143.836931},{"c":143.47,"h":143.845,"l":143.45,"n":2862,"o":143.805,"t":"2026-10-13T19:10:00Z","v":189675,"vw":143.659052},{"c":143.6092,"h":143.695,"l":143.22,"n":3667,"o":143.4607,"t":"2026-10-13T19:15:00Z","v":256805,"vw":143.450099},{"c":143.4765,"h":143.8425,"l":143.38,"n":2508,"o":143.625,"t":"2026-10-13T19:20:00Z","v":152244,"vw":143.624912},{"c":143.545,"h":143.64,"l":143.35,"n":2708,"o":143.4885,"t":"2026-10-13T19:25:00Z","v":229674,"vw":143.482376},{"c":143.31,"h":143.6,"l":143.1,"n":3145,"o":143.53,"t":"2026-10-13T19:30:00Z","v":168182,"vw":143.32303},{"c":143.185,"h":143.295,"l":142.99,"n":3413,"o":143.295,"t":"2026-10-13T19:35:00Z","v":180535,"vw":143.108857},{"c":143.105,"h":143.29,"l":143.01,"n":3688,"o":143.17,"t":"2026-10-13T19:40:00Z","v":194632,"vw":143.146464},{"c":143.265,"h":143.33,"l":143.09,"n":3874,"o":143.12,"t":"2026-10-13T19:45:00Z","v":222745,"vw":143.21203},{"c":142.98,"h":143.345,"l":142.69,"n":7934,"o":143.28,"t":"2026-10-13T19:50:00Z","v":478973,"vw":142.929631},{"c":143.27,"h":143.52,"l":142.885,"n":16909,"o":142.96,"t":"2026-10-13T19:55:00Z","v":1256646,"vw":143.318371},{"c":143.39,"h":143.4458,"l":143.12,"n":520,"o":143.29,"t":"2026-10-13T20:00:00Z","v":3471562,"vw":143.200075},{"c":143.15,"h":143.24,"l":143.1418,"n":127,"o":143.22,"t":"2026-10-13T20:05:00Z","v":21413,"vw":143.203113},{"c":143.283,"h":143.283,"l":143.15,"n":74,"o":143.2768,"t":"2026-10-13T20:10:00Z","v":1730,"vw":143.213763},{"c":143.29,"h":143.3,"l":143.16,"n":149,"o":143.2725,"t":"2026-10-13T20:15:00Z","v":19879,"vw":143.243845},{"c":142.8654,"h":143.2,"l":142.8654,"n":110,"o":143.15,"t":"2026-10-13T20:20:00Z","v":4793,"vw":143.016605},{"c":143.05,"h":143.05,"l":142.85,"n":99,"o":142.85,"t":"2026-10-13T20:25:00Z","v":10500,"vw":142.968394},{"c":143.1928,"h":143.2,"l":142.91,"n":111,"o":143.09,"t":"2026-10-13T20:30:00Z","v":8048,"vw":143.137634},{"c":143.2,"h":143.2,"l":143.1,"n":14,"o":143.19,"t":"2026-10-13T20:35:00Z","v":1808,"vw":143.190643},{"c":143.12,"h":143.13,"l":143,"n":46,"o":143,"t":"2026-10-13T20:40:00Z","v":6012,"vw":143.037311},{"c":143.3,"h":143.49,"l":143.1,"n":175,"o":143.1,"t":"2026-10-13T20:45:00Z","v":7803,"vw":143.302378},{"c":143.2,"h":143.2,"l":143.11,"n":31,"o":143.12,"t":"2026-10-13T20:50:00Z","v":693,"vw":143.142654},{"c":143.01,"h":143.12,"l":143.01,"n":50,"o":143.12,"t":"2026-10-13T20:55:00Z","v":2654,"vw":143.0567},{"c":143.18,"h":143.18,"l":143.03,"n":77,"o":143.11,"t":"2026-10-13T21:00:00Z","v":4329,"vw":143.110777},{"c":143.15,"h":143.18,"l":143.13,"n":27,"o":143.18,"t":"2026-10-13T21:05:00Z","v":1672,"vw":143.140967},{"c":143.2,"h":143.2,"l":143.1173,"n":54,"o":143.1173,"t":"2026-10-13T21:10:00Z","v":3043,"vw":143.177883},{"c":143.15,"h":143.21,"l":143.15,"n":24,"o":143.2,"t":"2026-10-13T21:15:00Z","v":1492,"vw":143.193168},{"c":143.17,"h":143.17,"l":143.1,"n":44,"o":143.1,"t":"2026-10-13T21:20:00Z","v":1747,"vw":143.144076},{"c":143.18,"h":143.18,"l":143.11,"n":47,"o":143.1598,"t":"2026-10-13T21:25:00Z","v":1800,"vw":143.159451},{"c":143.29,"h":143.29,"l":143.17,"n":112,"o":143.18,"t":"2026-10-13T21:30:00Z","v":6265,"vw":143.191952},{"c":143.38,"h":143.38,"l":143.35,"n":40,"o":143.35,"t":"2026-10-13T21:35:00Z","v":2000,"vw":143.364632},{"c":143.473,"h":143.473,"l":143.3745,"n":107,"o":143.3745,"t":"2026-10-13T21:40:00Z","v":5085,"vw":143.438413},{"c":143.48,"h":143.5505,"l":143.4341,"n":136,"o":143.4341,"t":"2026-10-13T21:45:00Z","v":5695,"vw":143.483851},{"c":143.5,"h":143.5,"l":143.5,"n":20,"o":143.5,"t":"2026-10-13T21:50:00Z","v":937,"vw":143.5},{"c":143.5,"h":143.6,"l":143.44,"n":55,"o":143.55,"t":"2026-10-13T21:55:00Z","v":2807,"vw":143.513515},{"c":143.19,"h":143.5,"l":143.1,"n":128,"o":143.45,"t":"2026-10-13T22:00:00Z","v":7682,"vw":143.180836},{"c":143.47,"h":143.5,"l":143.19,"n":73,"o":143.19,"t":"2026-10-13T22:05:00Z","v":4512,"vw":143.345726},{"c":143.29,"h":143.48,"l":143.2,"n":30,"o":143.44,"t":"2026-10-13T22:10:00Z","v":1405,"vw":143.296996},{"c":143.34,"h":143.34,"l":143.2,"n":36,"o":143.21,"t":"2026-10-13T22:15:00Z","v":1349,"vw":143.226723},{"c":143.2215,"h":143.3779,"l":143.2,"n":43,"o":143.3779,"t":"2026-10-13T22:20:00Z","v":2748,"vw":143.289593},{"c":143.2936,"h":143.2999,"l":143.2936,"n":17,"o":143.2999,"t":"2026-10-13T22:25:00Z","v":573,"vw":143.29675},{"c":143.28,"h":143.3,"l":143.2,"n":51,"o":143.3,"t":"2026-10-13T22:30:00Z","v":6975,"vw":143.222485},{"c":143.26,"h":143.2768,"l":143.26,"n":11,"o":143.2768,"t":"2026-10-13T22:35:00Z","v":562,"vw":143.26504},{"c":143.3,"h":143.3,"l":143.201,"n":36,"o":143.201,"t":"2026-10-13T22:40:00Z","v":807,"vw":143.281476},{"c":143.2818,"h":143.3996,"l":143.28,"n":31,"o":143.32,"t":"2026-10-13T22:45:00Z","v":968,"vw":143.309368},{"c":143.2986,"h":143.3,"l":143.2889,"n":15,"o":143.3,"t":"2026-10-13T22:50:00Z","v":2382,"vw":143.29139},{"c":143.4,"h":143.4,"l":143.311,"n":45,"o":143.3845,"t":"2026-10-13T22:55:00Z","v":1123,"vw":143.362101},{"c":143.45,"h":143.45,"l":143.3544,"n":19,"o":143.39,"t":"2026-10-13T23:00:00Z","v":1853,"vw":143.393383},{"c":143.4535,"h":143.4535,"l":143.28,"n":54,"o":143.4046,"t":"2026-10-13T23:05:00Z","v":3410,"vw":143.313448},{"c":143.34,"h":143.34,"l":143.28,"n":21,"o":143.28,"t":"2026-10-13T23:10:00Z","v":1876,"vw":143.31856},{"c":143.3,"h":143.3,"l":143.3,"n":10,"o":143.3,"t":"2026-10-13T23:15:00Z","v":247,"vw":143.3},{"c":143.21,"h":143.21,"l":143.1901,"n":20,"o":143.2,"t":"2026-10-13T23:20:00Z","v":907,"vw":143.1986},{"c":143.3095,"h":143.3095,"l":143.2,"n":9,"o":143.2,"t":"2026-10-13T23:25:00Z","v":656,"vw":143.288449},{"c":143.264,"h":143.264,"l":143.25,"n":41,"o":143.25,"t":"2026-10-13T23:30:00Z","v":4405,"vw":143.26181},{"c":143.25,"h":143.28,"l":143.25,"n":24,"o":143.2525,"t":"2026-10-13T23:35:00Z","v":1847,"vw":143.253563},{"c":143.2,"h":143.26,"l":143.2,"n":29,"o":143.26,"t":"2026-10-13T23:40:00Z","v":2630,"vw":143.223879},{"c":143.1,"h":143.11,"l":143.1,"n":26,"o":143.11,"t":"2026-10-13T23:45:00Z","v":688,"vw":143.103135},{"c":143.15,"h":143.28,"l":143.1341,"n":23,"o":143.1341,"t":"2026-10-13T23:50:00Z","v":3673,"vw":143.141775},{"c":143.11,"h":143.15,"l":143.1,"n":44,"o":143.1,"t":"2026-10-13T23:55:00Z","v":1226,"vw":143.110263},{"c":142.98,"h":143.81,"l":142.46,"n":1882,"o":142.5989,"t":"2026-10-14T08:00:00Z","v":58535,"vw":143.074772},{"c":143.15,"h":143.57,"l":143.1,"n":87,"o":143.15,"t":"2026-10-14T08:05:00Z","v":4885,"vw":143.148618},{"c":143.5375,"h":143.5375,"l":143.31,"n":55,"o":143.31,"t":"2026-10-14T08:10:00Z","v":3079,"vw":143.420682},{"c":143.66,"h":143.78,"l":143.62,"n":44,"o":143.62,"t":"2026-10-14T08:15:00Z","v":2744,"vw":143.647512},{"c":143.72,"h":143.88,"l":143.66,"n":45,"o":143.66,"t":"2026-10-14T08:20:00Z","v":3264,"vw":143.764141},{"c":143.72,"h":143.74,"l":143.68,"n":23,"o":143.68,"t":"2026-10-14T08:25:00Z","v":1936,"vw":143.709442},{"c":143.64,"h":143.72,"l":143.63,"n":47,"o":143.72,"t":"2026-10-14T08:30:00Z","v":2273,"vw":143.668208},{"c":143.71,"h":143.74,"l":143.65,"n":81,"o":143.67,"t":"2026-10-14T08:35:00Z","v":3024,"vw":143.675633},{"c":143.4,"h":143.66,"l":143.39,"n":58,"o":143.66,"t":"2026-10-14T08:40:00Z","v":3696,"vw":143.54277},{"c":143,"h":143.39,"l":143,"n":43,"o":143.39,"t":"2026-10-14T08:45:00Z","v":3269,"vw":143.130288},{"c":143.02,"h":143.12,"l":143.02,"n":37,"o":143.085,"t":"2026-10-14T08:55:00Z","v":1690,"vw":143.063094},{"c":142.82,"h":142.82,"l":142.82,"n":28,"o":142.82,"t":"2026-10-14T09:00:00Z","v":449,"vw":142.82},{"c":143.18,"h":143.18,"l":143.08,"n":28,"o":143.08,"t":"2026-10-14T09:05:00Z","v":468,"vw":143.125455},{"c":143.1124,"h":143.22,"l":143.11,"n":31,"o":143.11,"t":"2026-10-14T09:15:00Z","v":1971,"vw":143.187083},{"c":142.88,"h":143.08,"l":142.88,"n":51,"o":143.08,"t":"2026-10-14T09:25:00Z","v":1703,"vw":143.039169},{"c":142.8,"h":142.8,"l":142.8,"n":22,"o":142.8,"t":"2026-10-14T09:35:00Z","v":969,"vw":142.8},{"c":142.8997,"h":142.8997,"l":142.8997,"n":15,"o":142.8997,"t":"2026-10-14T09:40:00Z","v":253,"vw":142.8997},{"c":142.9,"h":142.9,"l":142.9,"n":12,"o":142.9,"t":"2026-10-14T09:45:00Z","v":417,"vw":142.9},{"c":143,"h":143,"l":143,"n":7,"o":143,"t":"2026-10-14T09:50:00Z","v":288,"vw":143},{"c":143,"h":143.08,"l":143,"n":16,"o":143.08,"t":"2026-10-14T09:55:00Z","v":2485,"vw":143.016983},{"c":142.91,"h":142.91,"l":142.91,"n":38,"o":142.91,"t":"2026-10-14T10:00:00Z","v":515,"vw":142.91},{"c":142.72,"h":142.85,"l":142.72,"n":29,"o":142.85,"t":"2026-10-14T10:05:00Z","v":3756,"vw":142.754847},{"c":142.974,"h":142.974,"l":142.7705,"n":19,"o":142.7705,"t":"2026-10-14T10:10:00Z","v":465,"vw":142.851447},{"c":142.82,"h":142.82,"l":142.82,"n":2,"o":142.82,"t":"2026-10-14T10:15:00Z","v":106,"vw":142.82},{"c":142.91,"h":142.91,"l":142.91,"n":2,"o":142.91,"t":"2026-10-14T10:20:00Z","v":186,"vw":142.91},{"c":143.05,"h":143.1,"l":143.01,"n":112,"o":143.01,"t":"2026-10-14T10:25:00Z","v":4021,"vw":143.053808},{"c":143.05,"h":143.05,"l":142.75,"n":21,"o":142.8,"t":"2026-10-14T10:30:00Z","v":537,"vw":142.844416},{"c":142.65,"h":142.68,"l":142.65,"n":40,"o":142.68,"t":"2026-10-14T10:40:00Z","v":1358,"vw":142.674966},{"c":142.61,"h":142.65,"l":142.61,"n":45,"o":142.65,"t":"2026-10-14T10:45:00Z","v":1462,"vw":142.646086},{"c":142.55,"h":142.68,"l":142.55,"n":36,"o":142.65,"t":"2026-10-14T10:50:00Z","v":1795,"vw":142.572709},{"c":142.63,"h":142.8936,"l":142.5812,"n":26,"o":142.8936,"t":"2026-10-14T10:55:00Z","v":1967,"vw":142.642087},{"c":141.7,"h":142.75,"l":141.5427,"n":420,"o":142.69,"t":"2026-10-14T11:00:00Z","v":28941,"vw":141.860294},{"c":142,"h":142.1887,"l":141.6,"n":126,"o":141.77,"t":"2026-10-14T11:05:00Z","v":24168,"vw":141.759232},{"c":142.2675,"h":142.27,"l":141.88,"n":142,"o":141.9,"t":"2026-10-14T11:10:00Z","v":3454,"vw":142.045385},{"c":142.15,"h":142.2372,"l":142.1094,"n":28,"o":142.2372,"t":"2026-10-14T11:15:00Z","v":1751,"vw":142.211484},{"c":142.08,"h":142.24,"l":142.08,"n":107,"o":142.2359,"t":"2026-10-14T11:20:00Z","v":5190,"vw":142.225174},{"c":142.1499,"h":142.15,"l":142.08,"n":24,"o":142.08,"t":"2026-10-14T11:25:00Z","v":1311,"vw":142.126955},{"c":142.19,"h":142.19,"l":141.9,"n":114,"o":142,"t":"2026-10-14T11:30:00Z","v":4142,"vw":142.063658},{"c":141.85,"h":142.05,"l":141.85,"n":169,"o":142.05,"t":"2026-10-14T11:35:00Z","v":5673,"vw":142.025006},{"c":141.9887,"h":141.9887,"l":141.61,"n":122,"o":141.75,"t":"2026-10-14T11:40:00Z","v":3721,"vw":141.74297},{"c":141.61,"h":142,"l":141.61,"n":59,"o":141.75,"t":"2026-10-14T11:45:00Z","v":3706,"vw":141.74069},{"c":141.9821,"h":141.9821,"l":141.9821,"n":3,"o":141.9821,"t":"2026-10-14T11:50:00Z","v":477,"vw":141.9821},{"c":141.783,"h":141.88,"l":141.71,"n":42,"o":141.83,"t":"2026-10-14T11:55:00Z","v":1910,"vw":141.780518},{"c":142.25,"h":142.25,"l":141.92,"n":73,"o":141.92,"t":"2026-10-14T12:00:00Z","v":3510,"vw":142.040859},{"c":142.2699,"h":142.2699,"l":142.08,"n":56,"o":142.145,"t":"2026-10-14T12:05:00Z","v":2646,"vw":142.189995},{"c":142.4191,"h":142.4191,"l":142.0314,"n":112,"o":142.0314,"t":"2026-10-14T12:10:00Z","v":4580,"vw":142.293663},{"c":142.35,"h":142.35,"l":142.17,"n":17,"o":142.2062,"t":"2026-10-14T12:15:00Z","v":880,"vw":142.300775},{"c":142.2,"h":142.25,"l":142.1888,"n":41,"o":142.25,"t":"2026-10-14T12:20:00Z","v":1089,"vw":142.212685},{"c":142.68,"h":142.68,"l":142.19,"n":126,"o":142.46,"t":"2026-10-14T12:25:00Z","v":11671,"vw":142.413148},{"c":140.57,"h":142.5,"l":140.4,"n":1257,"o":142.27,"t":"2026-10-14T12:30:00Z","v":83690,"vw":141.260536},{"c":140,"h":140.69,"l":139.7,"n":947,"o":140.49,"t":"2026-10-14T12:35:00Z","v":93718,"vw":140.133621},{"c":139.8,"h":140.11,"l":139.75,"n":622,"o":140.1,"t":"2026-10-14T12:40:00Z","v":52129,"vw":139.943031},{"c":139.893,"h":140.1217,"l":139.49,"n":886,"o":140.1217,"t":"2026-10-14T12:45:00Z","v":61830,"vw":139.639965},{"c":139.57,"h":140.24,"l":139.55,"n":527,"o":139.85,"t":"2026-10-14T12:50:00Z","v":25448,"vw":139.842711},{"c":139.6,"h":139.8713,"l":139.39,"n":515,"o":139.6318,"t":"2026-10-14T12:55:00Z","v":42710,"vw":139.600036},{"c":139.75,"h":139.8,"l":139.39,"n":356,"o":139.39,"t":"2026-10-14T13:00:00Z","v":39874,"vw":139.678118},{"c":139.47,"h":139.77,"l":139.44,"n":433,"o":139.7,"t":"2026-10-14T13:05:00Z","v":220589,"vw":139.551868},{"c":139.87,"h":139.9301,"l":139.5082,"n":291,"o":139.5899,"t":"2026-10-14T13:10:00Z","v":30390,"vw":139.654761},{"c":139.3093,"h":139.91,"l":139.2,"n":451,"o":139.91,"t":"2026-10-14T13:15:00Z","v":29835,"vw":139.506195},{"c":139.01,"h":139.28,"l":139,"n":568,"o":139.28,"t":"2026-10-14T13:20:00Z","v":31558,"vw":139.18255},{"c":139.52,"h":139.84,"l":139.17,"n":540,"o":139.17,"t":"2026-10-14T13:25:00Z","v":26703,"vw":139.506441},{"c":136.07,"h":141.05,"l":135.9602,"n":16737,"o":140,"t":"2026-10-14T13:30:00Z","v":1646751,"vw":138.196884},{"c":134.26,"h":136.13,"l":133.755,"n":25002,"o":136.05,"t":"2026-10-14T13:35:00Z","v":2340602,"vw":134.82574},{"c":133.735,"h":134.48,"l":133.13,"n":19688,"o":134.23,"t":"2026-10-14T13:40:00Z","v":1405748,"vw":133.928106},{"c":134.23,"h":134.45,"l":133.54,"n":13472,"o":133.755,"t":"2026-10-14T13:45:00Z","v":1067955,"vw":134.073376},{"c":134.1318,"h":134.48,"l":133.54,"n":13351,"o":134.305,"t":"2026-10-14T13:50:00Z","v":1023449,"vw":133.910115},{"c":133.4436,"h":134.27,"l":133.05,"n":12551,"o":134.12,"t":"2026-10-14T13:55:00Z","v":925447,"vw":133.596457},{"c":132.93,"h":133.62,"l":132.83,"n":14941,"o":133.46,"t":"2026-10-14T14:00:00Z","v":1047010,"vw":133.195761},{"c":133.35,"h":133.6173,"l":132.8,"n":9437,"o":132.935,"t":"2026-10-14T14:05:00Z","v":696304,"vw":133.182091},{"c":132.625,"h":133.43,"l":132.41,"n":14828,"o":133.345,"t":"2026-10-14T14:10:00Z","v":1025691,"vw":132.832696},{"c":132.5978,"h":132.86,"l":132.37,"n":10382,"o":132.625,"t":"2026-10-14T14:15:00Z","v":780992,"vw":132.607187},{"c":132.68,"h":132.83,"l":132.395,"n":8257,"o":132.6099,"t":"2026-10-14T14:20:00Z","v":648484,"vw":132.653256},{"c":132.7,"h":133.07,"l":132.42,"n":8538,"o":132.6917,"t":"2026-10-14T14:25:00Z","v":664147,"vw":132.681567},{"c":132.5734,"h":132.74,"l":132.41,"n":7533,"o":132.68,"t":"2026-10-14T14:30:00Z","v":601285,"vw":132.567181},{"c":132.29,"h":132.79,"l":132.23,"n":9325,"o":132.57,"t":"2026-10-14T14:35:00Z","v":855291,"vw":132.467346},{"c":133.325,"h":133.33,"l":132.26,"n":7707,"o":132.28,"t":"2026-10-14T14:40:00Z","v":843759,"vw":132.944056},{"c":133.73,"h":133.8899,"l":133.29,"n":8799,"o":133.32,"t":"2026-10-14T14:45:00Z","v":719057,"vw":133.645603},{"c":133.87,"h":134.2344,"l":133.68,"n":6921,"o":133.74,"t":"2026-10-14T14:50:00Z","v":646522,"vw":133.975183},{"c":134.12,"h":134.3011,"l":133.8401,"n":4625,"o":133.875,"t":"2026-10-14T14:55:00Z","v":321158,"vw":134.041819},{"c":134.13,"h":134.32,"l":133.79,"n":4957,"o":134.13,"t":"2026-10-14T15:00:00Z","v":355704,"vw":134.076842},{"c":133.73,"h":134.21,"l":133.28,"n":5741,"o":134.15,"t":"2026-10-14T15:05:00Z","v":509287,"vw":133.58213},{"c":133.46,"h":133.8,"l":133.37,"n":3608,"o":133.7141,"t":"2026-10-14T15:10:00Z","v":261274,"vw":133.577163},{"c":133.575,"h":133.8399,"l":133.49,"n":3535,"o":133.5,"t":"2026-10-14T15:15:00Z","v":202125,"vw":133.648362},{"c":132.88,"h":133.6,"l":132.85,"n":6938,"o":133.56,"t":"2026-10-14T15:20:00Z","v":646746,"vw":133.121406},{"c":133,"h":133.2,"l":132.84,"n":4106,"o":132.87,"t":"2026-10-14T15:25:00Z","v":296654,"vw":133.000566},{"c":133.21,"h":133.274,"l":132.86,"n":3361,"o":133,"t":"2026-10-14T15:30:00Z","v":1711660,"vw":133.093627},{"c":132.85,"h":133.3799,"l":132.75,"n":4254,"o":133.23,"t":"2026-10-14T15:35:00Z","v":356338,"vw":133.071033},{"c":132.955,"h":133.13,"l":132.7775,"n":3489,"o":132.85,"t":"2026-10-14T15:40:00Z","v":204703,"vw":132.912525},{"c":133.07,"h":133.285,"l":132.9,"n":3469,"o":132.95,"t":"2026-10-14T15:45:00Z","v":278169,"vw":133.081825},{"c":133.22,"h":133.23,"l":132.8,"n":4091,"o":133.08,"t":"2026-10-14T15:50:00Z","v":263079,"vw":133.083108},{"c":132.575,"h":133.27,"l":132.43,"n":7059,"o":133.205,"t":"2026-10-14T15:55:00Z","v":735149,"vw":132.896831},{"c":132.47,"h":132.865,"l":132.4331,"n":4346,"o":132.6,"t":"2026-10-14T16:00:00Z","v":328729,"vw":132.622107},{"c":132.5,"h":132.74,"l":132.4,"n":3829,"o":132.46,"t":"2026-10-14T16:05:00Z","v":242330,"vw":132.584104},{"c":131.74,"h":132.52,"l":131.65,"n":14285,"o":132.4934,"t":"2026-10-14T16:10:00Z","v":992548,"vw":131.969125},{"c":132.1,"h":132.11,"l":131.34,"n":8623,"o":131.73,"t":"2026-10-14T16:15:00Z","v":698123,"vw":131.768456},{"c":131.81,"h":132.13,"l":131.61,"n":4409,"o":132.1,"t":"2026-10-14T16:20:00Z","v":416481,"vw":131.905232},{"c":132,"h":132.0499,"l":131.73,"n":3948,"o":131.77,"t":"2026-10-14T16:25:00Z","v":337041,"vw":131.893708},{"c":132.44,"h":132.48,"l":131.69,"n":4264,"o":132,"t":"2026-10-14T16:30:00Z","v":400011,"vw":131.997938},{"c":133.2286,"h":133.32,"l":132.44,"n":5756,"o":132.44,"t":"2026-10-14T16:35:00Z","v":489237,"vw":133.010326},{"c":133.55,"h":133.61,"l":133.21,"n":4924,"o":133.2612,"t":"2026-10-14T16:40:00Z","v":521070,"vw":133.424292},{"c":133.33,"h":133.6,"l":133.31,"n":3655,"o":133.57,"t":"2026-10-14T16:45:00Z","v":282550,"vw":133.451245},{"c":133.065,"h":133.4,"l":133,"n":3202,"o":133.335,"t":"2026-10-14T16:50:00Z","v":256719,"vw":133.215162},{"c":133.13,"h":133.2,"l":132.97,"n":3081,"o":133.08,"t":"2026-10-14T16:55:00Z","v":208301,"vw":133.051222},{"c":132.85,"h":133.3199,"l":132.83,"n":3364,"o":133.13,"t":"2026-10-14T17:00:00Z","v":252605,"vw":133.070988},{"c":132.7811,"h":132.88,"l":132.62,"n":2900,"o":132.86,"t":"2026-10-14T17:05:00Z","v":219499,"vw":132.733764},{"c":132.57,"h":132.919,"l":132.54,"n":2776,"o":132.785,"t":"2026-10-14T17:10:00Z","v":201795,"vw":132.70091},{"c":132.79,"h":132.8112,"l":132.46,"n":3331,"o":132.55,"t":"2026-10-14T17:15:00Z","v":223119,"vw":132.623702},{"c":132.345,"h":132.83,"l":132.25,"n":3669,"o":132.81,"t":"2026-10-14T17:20:00Z","v":280528,"vw":132.440698},{"c":131.745,"h":132.39,"l":131.6525,"n":4551,"o":132.3434,"t":"2026-10-14T17:25:00Z","v":251986,"vw":131.936176},{"c":131.64,"h":131.909,"l":131.57,"n":3846,"o":131.745,"t":"2026-10-14T17:30:00Z","v":275308,"vw":131.703134},{"c":131.345,"h":131.64,"l":131.28,"n":4996,"o":131.64,"t":"2026-10-14T17:35:00Z","v":380460,"vw":131.444459},{"c":131.34,"h":131.61,"l":131.16,"n":4721,"o":131.34,"t":"2026-10-14T17:40:00Z","v":357949,"vw":131.352012},{"c":131.16,"h":131.39,"l":131.13,"n":4054,"o":131.335,"t":"2026-10-14T17:45:00Z","v":344670,"vw":131.28986},{"c":130.61,"h":131.17,"l":130.6,"n":10796,"o":131.16,"t":"2026-10-14T17:50:00Z","v":622827,"vw":130.840774},{"c":130.32,"h":130.66,"l":130.05,"n":8835,"o":130.61,"t":"2026-10-14T17:55:00Z","v":625958,"vw":130.383023},{"c":130.31,"h":130.515,"l":130.03,"n":5927,"o":130.345,"t":"2026-10-14T18:00:00Z","v":467968,"vw":130.298169},{"c":130.22,"h":130.56,"l":130.17,"n":4964,"o":130.31,"t":"2026-10-14T18:05:00Z","v":360510,"vw":130.36386},{"c":130.16,"h":130.35,"l":130.02,"n":6340,"o":130.21,"t":"2026-10-14T18:10:00Z","v":637809,"vw":130.169367},{"c":130.342,"h":130.466,"l":130.0706,"n":4842,"o":130.15,"t":"2026-10-14T18:15:00Z","v":377483,"vw":130.249539},{"c":130.085,"h":130.35,"l":129.93,"n":11373,"o":130.33,"t":"2026-10-14T18:20:00Z","v":591796,"vw":130.088334},{"c":130.1275,"h":130.28,"l":129.955,"n":4266,"o":130.07,"t":"2026-10-14T18:25:00Z","v":334487,"vw":130.088105},{"c":129.8899,"h":130.22,"l":129.85,"n":5049,"o":130.13,"t":"2026-10-14T18:30:00Z","v":375023,"vw":130.035742},{"c":129.8306,"h":130.17,"l":129.81,"n":4500,"o":129.87,"t":"2026-10-14T18:35:00Z","v":354397,"vw":129.951804},{"c":129.965,"h":130.11,"l":129.76,"n":5179,"o":129.83,"t":"2026-10-14T18:40:00Z","v":370823,"vw":129.915246},{"c":129.92,"h":130.04,"l":129.82,"n":4143,"o":129.95,"t":"2026-10-14T18:45:00Z","v":280259,"vw":129.919345},{"c":130.035,"h":130.055,"l":129.7,"n":4957,"o":129.92,"t":"2026-10-14T18:50:00Z","v":356661,"vw":129.891166},{"c":129.6965,"h":130.08,"l":129.667,"n":4057,"o":130.05,"t":"2026-10-14T18:55:00Z","v":308606,"vw":129.893611},{"c":129.38,"h":129.71,"l":129.36,"n":7844,"o":129.71,"t":"2026-10-14T19:00:00Z","v":540491,"vw":129.522947},{"c":129.51,"h":129.52,"l":129.23,"n":4398,"o":129.38,"t":"2026-10-14T19:05:00Z","v":333979,"vw":129.383298},{"c":129.88,"h":129.9007,"l":129.44,"n":4866,"o":129.52,"t":"2026-10-14T19:10:00Z","v":382831,"vw":129.716223},{"c":130.265,"h":130.28,"l":129.59,"n":4612,"o":129.88,"t":"2026-10-14T19:15:00Z","v":368517,"vw":129.837108},{"c":130.33,"h":130.44,"l":130.09,"n":5072,"o":130.29,"t":"2026-10-14T19:20:00Z","v":393239,"vw":130.280082},{"c":130.375,"h":130.42,"l":130.16,"n":4609,"o":130.3699,"t":"2026-10-14T19:25:00Z","v":328952,"vw":130.318103},{"c":130.48,"h":130.53,"l":130.235,"n":4842,"o":130.375,"t":"2026-10-14T19:30:00Z","v":377055,"vw":130.41542},{"c":130.1,"h":130.49,"l":130.0417,"n":4974,"o":130.49,"t":"2026-10-14T19:35:00Z","v":339260,"vw":130.259983},{"c":130.27,"h":130.67,"l":130.09,"n":6219,"o":130.11,"t":"2026-10-14T19:40:00Z","v":425724,"vw":130.452813},{"c":130.01,"h":130.28,"l":129.77,"n":8708,"o":130.2501,"t":"2026-10-14T19:45:00Z","v":574866,"vw":129.977934},{"c":130.02,"h":130.29,"l":130.01,"n":9974,"o":130.02,"t":"2026-10-14T19:50:00Z","v":780897,"vw":130.17118},{"c":130.598,"h":130.62,"l":129.81,"n":22465,"o":130.03,"t":"2026-10-14T19:55:00Z","v":2149133,"vw":130.202753},{"c":130.47,"h":130.6,"l":130.11,"n":830,"o":130.3,"t":"2026-10-14T20:00:00Z","v":5305462,"vw":130.548872},{"c":130.4884,"h":130.55,"l":130.27,"n":453,"o":130.5,"t":"2026-10-14T20:05:00Z","v":42967,"vw":130.475551},{"c":130.5,"h":130.5,"l":130.35,"n":332,"o":130.4942,"t":"2026-10-14T20:10:00Z","v":51514,"vw":130.430634},{"c":130.453,"h":130.58,"l":130.45,"n":298,"o":130.45,"t":"2026-10-14T20:15:00Z","v":7704,"vw":130.497031},{"c":130.47,"h":130.5,"l":130.45,"n":221,"o":130.4505,"t":"2026-10-14T20:20:00Z","v":11803,"vw":130.47085},{"c":130.45,"h":130.48,"l":130.4,"n":217,"o":130.48,"t":"2026-10-14T20:25:00Z","v":9200,"vw":130.421697},{"c":130.41,"h":130.47,"l":130.41,"n":131,"o":130.4255,"t":"2026-10-14T20:30:00Z","v":7263,"vw":130.422635},{"c":130.45,"h":130.5,"l":130.42,"n":155,"o":130.45,"t":"2026-10-14T20:35:00Z","v":7033,"vw":130.451831},{"c":130.44,"h":130.45,"l":130.41,"n":241,"o":130.4477,"t":"2026-10-14T20:40:00Z","v":7966,"vw":130.424591},{"c":130.3077,"h":130.42,"l":130.3,"n":285,"o":130.42,"t":"2026-10-14T20:45:00Z","v":17471,"vw":130.371312},{"c":130.4,"h":130.45,"l":130.3476,"n":222,"o":130.38,"t":"2026-10-14T20:50:00Z","v":293191,"vw":130.398909},{"c":130.5768,"h":130.81,"l":130.4,"n":254,"o":130.4024,"t":"2026-10-14T20:55:00Z","v":10165,"vw":130.538132},{"c":130.55,"h":130.6,"l":130.5,"n":179,"o":130.5577,"t":"2026-10-14T21:00:00Z","v":2908,"vw":130.550295},{"c":130.92,"h":130.92,"l":130.5012,"n":246,"o":130.5085,"t":"2026-10-14T21:05:00Z","v":12790,"vw":130.697848},{"c":130.91,"h":130.99,"l":130.5732,"n":387,"o":130.95,"t":"2026-10-14T21:10:00Z","v":21544,"vw":130.899316},{"c":130.62,"h":130.8775,"l":130.56,"n":160,"o":130.8775,"t":"2026-10-14T21:15:00Z","v":9528,"vw":130.652881},{"c":130.64,"h":130.64,"l":130.6,"n":147,"o":130.61,"t":"2026-10-14T21:20:00Z","v":7171,"vw":130.63303},{"c":130.6769,"h":130.7296,"l":130.6,"n":125,"o":130.6558,"t":"2026-10-14T21:25:00Z","v":4757,"vw":130.638177},{"c":130.44,"h":130.6898,"l":130.42,"n":266,"o":130.6,"t":"2026-10-14T21:30:00Z","v":1013328,"vw":130.471523},{"c":130.3,"h":130.45,"l":130.254,"n":281,"o":130.42,"t":"2026-10-14T21:35:00Z","v":16631,"vw":130.349217},{"c":130.25,"h":130.3,"l":130.13,"n":251,"o":130.3,"t":"2026-10-14T21:40:00Z","v":6525,"vw":130.207835},{"c":130.251,"h":130.35,"l":130.2321,"n":162,"o":130.2321,"t":"2026-10-14T21:45:00Z","v":5754,"vw":130.300815},{"c":130.23,"h":130.33,"l":130.15,"n":201,"o":130.24,"t":"2026-10-14T21:50:00Z","v":7696,"vw":130.20339},{"c":130.267,"h":130.35,"l":130.21,"n":138,"o":130.25,"t":"2026-10-14T21:55:00Z","v":6730,"vw":130.306868},{"c":130.374,"h":130.4,"l":130.2901,"n":102,"o":130.4,"t":"2026-10-14T22:00:00Z","v":3720,"vw":130.393821},{"c":129.75,"h":130.25,"l":129.75,"n":677,"o":130.25,"t":"2026-10-14T22:05:00Z","v":14673,"vw":129.981043},{"c":129.5035,"h":129.9,"l":129,"n":1457,"o":129.7998,"t":"2026-10-14T22:10:00Z","v":53486,"vw":129.330295},{"c":129.12,"h":129.669,"l":129.07,"n":381,"o":129.4768,"t":"2026-10-14T22:15:00Z","v":11994,"vw":129.368171},{"c":128.9332,"h":129.2,"l":128.2523,"n":1348,"o":129.0597,"t":"2026-10-14T22:20:00Z","v":71106,"vw":128.599065},{"c":129,"h":129.1,"l":128.5,"n":517,"o":128.9366,"t":"2026-10-14T22:25:00Z","v":34738,"vw":128.83598},{"c":128.8155,"h":129.07,"l":128.8155,"n":384,"o":128.88,"t":"2026-10-14T22:30:00Z","v":13477,"vw":128.900032},{"c":128.5882,"h":128.9,"l":128.5481,"n":474,"o":128.8902,"t":"2026-10-14T22:35:00Z","v":16037,"vw":128.761143},{"c":128.88,"h":128.88,"l":128.45,"n":385,"o":128.51,"t":"2026-10-14T22:40:00Z","v":18405,"vw":128.609812},{"c":128.8561,"h":128.9151,"l":128.62,"n":469,"o":128.84,"t":"2026-10-14T22:45:00Z","v":16834,"vw":128.793183},{"c":128.88,"h":129.19,"l":128.7,"n":381,"o":129.016,"t":"2026-10-14T22:50:00Z","v":14618,"vw":128.944719},{"c":128.68,"h":128.88,"l":128.6,"n":339,"o":128.8,"t":"2026-10-14T22:55:00Z","v":12431,"vw":128.742287},{"c":129.11,"h":129.45,"l":128.7,"n":365,"o":128.8924,"t":"2026-10-14T23:00:00Z","v":14979,"vw":128.916476},{"c":128.9148,"h":129.58,"l":128.8,"n":540,"o":129.16,"t":"2026-10-14T23:05:00Z","v":23997,"vw":129.190322},{"c":128.86,"h":129,"l":128.7,"n":333,"o":128.824,"t":"2026-10-14T23:10:00Z","v":10086,"vw":128.840851},{"c":128.7,"h":128.98,"l":128.6,"n":340,"o":128.8762,"t":"2026-10-14T23:15:00Z","v":11345,"vw":128.780834},{"c":128.7991,"h":128.85,"l":128.57,"n":308,"o":128.6,"t":"2026-10-14T23:20:00Z","v":11062,"vw":128.686209},{"c":128.6997,"h":128.9153,"l":128.62,"n":245,"o":128.72,"t":"2026-10-14T23:25:00Z","v":9066,"vw":128.71654},{"c":128.6,"h":128.8,"l":128.53,"n":412,"o":128.65,"t":"2026-10-14T23:30:00Z","v":17804,"vw":128.612012},{"c":128.3,"h":128.63,"l":128.256,"n":878,"o":128.58,"t":"2026-10-14T23:35:00Z","v":36370,"vw":128.462658},{"c":128.07,"h":128.369,"l":128.04,"n":468,"o":128.3,"t":"2026-10-14T23:40:00Z","v":23141,"vw":128.135374},{"c":127.6,"h":128.1898,"l":127.37,"n":1879,"o":128.1017,"t":"2026-10-14T23:45:00Z","v":73635,"vw":127.841704},{"c":127.496,"h":127.61,"l":127.37,"n":550,"o":127.55,"t":"2026-10-14T23:50:00Z","v":31535,"vw":127.49335},{"c":127.33,"h":127.55,"l":127.32,"n":619,"o":127.45,"t":"2026-10-14T23:55:00Z","v":28858,"vw":127.441904},{"c":128.46,"h":129.2189,"l":127.5,"n":5134,"o":128.38,"t":"2026-10-15T08:00:00Z","v":159738,"vw":128.394381},{"c":127.81,"h":128.68,"l":127.7,"n":324,"o":128.06,"t":"2026-10-15T08:05:00Z","v":10282,"vw":128.006048},{"c":127.9,"h":128,"l":127.63,"n":173,"o":127.73,"t":"2026-10-15T08:10:00Z","v":10959,"vw":127.806703},{"c":127.29,"h":127.91,"l":127.29,"n":433,"o":127.9,"t":"2026-10-15T08:15:00Z","v":19325,"vw":127.597605},{"c":127.35,"h":127.41,"l":127.25,"n":253,"o":127.28,"t":"2026-10-15T08:20:00Z","v":14003,"vw":127.318412},{"c":127.4,"h":127.57,"l":127.4,"n":152,"o":127.4,"t":"2026-10-15T08:25:00Z","v":6346,"vw":127.426719},{"c":127.89,"h":127.9,"l":127.51,"n":156,"o":127.51,"t":"2026-10-15T08:30:00Z","v":5905,"vw":127.735097},{"c":127.83,"h":127.83,"l":127.62,"n":110,"o":127.6781,"t":"2026-10-15T08:35:00Z","v":3504,"vw":127.663009},{"c":127.7,"h":127.75,"l":127.5,"n":143,"o":127.53,"t":"2026-10-15T08:40:00Z","v":3617,"vw":127.621459},{"c":127.97,"h":128,"l":127.65,"n":161,"o":127.79,"t":"2026-10-15T08:45:00Z","v":5740,"vw":127.858881},{"c":128.0431,"h":128.0431,"l":127.945,"n":164,"o":127.99,"t":"2026-10-15T08:50:00Z","v":7551,"vw":127.98355},{"c":128.19,"h":128.31,"l":128.087,"n":75,"o":128.31,"t":"2026-10-15T08:55:00Z","v":3751,"vw":128.16975},{"c":128.2,"h":128.2,"l":128.05,"n":108,"o":128.2,"t":"2026-10-15T09:00:00Z","v":13921,"vw":128.194084},{"c":128.28,"h":128.28,"l":128.2,"n":14,"o":128.2,"t":"2026-10-15T09:05:00Z","v":698,"vw":128.213333},{"c":128.56,"h":128.58,"l":128.16,"n":222,"o":128.16,"t":"2026-10-15T09:10:00Z","v":14465,"vw":128.398092},{"c":128.45,"h":128.6117,"l":128.38,"n":178,"o":128.52,"t":"2026-10-15T09:15:00Z","v":13296,"vw":128.540344},{"c":128.58,"h":128.76,"l":128.31,"n":88,"o":128.31,"t":"2026-10-15T09:20:00Z","v":6617,"vw":128.55316},{"c":128.26,"h":128.45,"l":128.26,"n":54,"o":128.45,"t":"2026-10-15T09:25:00Z","v":3118,"vw":128.380262},{"c":128.09,"h":128.3224,"l":128.05,"n":77,"o":128.17,"t":"2026-10-15T09:30:00Z","v":4856,"vw":128.157654},{"c":128.07,"h":128.14,"l":127.97,"n":175,"o":128.05,"t":"2026-10-15T09:35:00Z","v":5294,"vw":128.064946},{"c":128,"h":128.14,"l":128,"n":108,"o":128.09,"t":"2026-10-15T09:40:00Z","v":3635,"vw":128.045699},{"c":128.02,"h":128.05,"l":127.95,"n":77,"o":128.03,"t":"2026-10-15T09:45:00Z","v":2520,"vw":128.009353},{"c":128,"h":128.1,"l":128,"n":35,"o":128.1,"t":"2026-10-15T09:50:00Z","v":4069,"vw":128.039491},{"c":127.99,"h":128.04,"l":127.96,"n":64,"o":127.96,"t":"2026-10-15T09:55:00Z","v":5160,"vw":128.010778},{"c":127.65,"h":127.98,"l":127.54,"n":433,"o":127.98,"t":"2026-10-15T10:00:00Z","v":28243,"vw":127.802612},{"c":127.63,"h":127.73,"l":127.55,"n":83,"o":127.6102,"t":"2026-10-15T10:05:00Z","v":14528,"vw":127.635772},{"c":127.94,"h":127.9475,"l":127.63,"n":56,"o":127.63,"t":"2026-10-15T10:10:00Z","v":1841,"vw":127.88349},{"c":128.32,"h":128.3865,"l":128,"n":424,"o":128.07,"t":"2026-10-15T10:15:00Z","v":13450,"vw":128.131145},{"c":128.14,"h":128.39,"l":128.01,"n":136,"o":128.3,"t":"2026-10-15T10:20:00Z","v":7299,"vw":128.197968},{"c":128.19,"h":128.4,"l":128.15,"n":52,"o":128.15,"t":"2026-10-15T10:25:00Z","v":2174,"vw":128.327557},{"c":128.24,"h":128.24,"l":128.15,"n":23,"o":128.15,"t":"2026-10-15T10:30:00Z","v":1015,"vw":128.192},{"c":128.18,"h":128.28,"l":128.0906,"n":42,"o":128.0906,"t":"2026-10-15T10:35:00Z","v":1466,"vw":128.180681},{"c":128.27,"h":128.35,"l":128.15,"n":114,"o":128.3,"t":"2026-10-15T10:40:00Z","v":6419,"vw":128.235846},{"c":128.08,"h":128.2,"l":128,"n":146,"o":128.2,"t":"2026-10-15T10:45:00Z","v":3137,"vw":128.08353},{"c":128.03,"h":128.03,"l":127.92,"n":152,"o":128,"t":"2026-10-15T10:50:00Z","v":4168,"vw":127.950134},{"c":127.77,"h":128,"l":127.77,"n":227,"o":127.9,"t":"2026-10-15T10:55:00Z","v":5633,"vw":127.881898},{"c":127.6,"h":128,"l":127.37,"n":724,"o":128,"t":"2026-10-15T11:00:00Z","v":32980,"vw":127.590605},{"c":127.87,"h":127.87,"l":127.36,"n":464,"o":127.4263,"t":"2026-10-15T11:05:00Z","v":24925,"vw":127.513396},{"c":128.28,"h":128.2881,"l":127.72,"n":443,"o":127.8,"t":"2026-10-15T11:10:00Z","v":31385,"vw":128.056892},{"c":128.35,"h":128.55,"l":128.03,"n":348,"o":128.09,"t":"2026-10-15T11:15:00Z","v":19198,"vw":128.349332},{"c":128.1,"h":128.5,"l":128.1,"n":177,"o":128.3,"t":"2026-10-15T11:20:00Z","v":11181,"vw":128.282277},{"c":128.39,"h":128.63,"l":128.17,"n":332,"o":128.2,"t":"2026-10-15T11:25:00Z","v":18218,"vw":128.507709},{"c":128.93,"h":128.95,"l":128.39,"n":309,"o":128.57,"t":"2026-10-15T11:30:00Z","v":14214,"vw":128.675404},{"c":128.89,"h":129,"l":128.78,"n":302,"o":128.93,"t":"2026-10-15T11:35:00Z","v":15539,"vw":128.917297},{"c":128.46,"h":129,"l":128.4,"n":316,"o":128.9,"t":"2026-10-15T11:40:00Z","v":15103,"vw":128.599186},{"c":128.6,"h":128.83,"l":128.4893,"n":172,"o":128.4893,"t":"2026-10-15T11:45:00Z","v":8583,"vw":128.629686},{"c":128.4,"h":128.6723,"l":128.35,"n":272,"o":128.6,"t":"2026-10-15T11:50:00Z","v":7970,"vw":128.459193},{"c":128.45,"h":128.55,"l":128.23,"n":219,"o":128.45,"t":"2026-10-15T11:55:00Z","v":11136,"vw":128.353589},{"c":128.3,"h":128.462,"l":128.3,"n":221,"o":128.45,"t":"2026-10-15T12:00:00Z","v":16720,"vw":128.393394},{"c":128.41,"h":128.49,"l":128.3,"n":162,"o":128.393,"t":"2026-10-15T12:05:00Z","v":8813,"vw":128.421812},{"c":128.4,"h":128.4862,"l":128.2,"n":339,"o":128.396,"t":"2026-10-15T12:10:00Z","v":14399,"vw":128.361247},{"c":128.3,"h":128.4899,"l":128.3,"n":84,"o":128.42,"t":"2026-10-15T12:15:00Z","v":7282,"vw":128.472179},{"c":128.44,"h":128.5,"l":128.27,"n":192,"o":128.39,"t":"2026-10-15T12:20:00Z","v":8840,"vw":128.367851},{"c":128.86,"h":128.86,"l":128.4618,"n":312,"o":128.57,"t":"2026-10-15T12:25:00Z","v":13795,"vw":128.669159},{"c":128.2501,"h":128.75,"l":128.05,"n":709,"o":128.75,"t":"2026-10-15T12:30:00Z","v":54771,"vw":128.348273},{"c":128.5127,"h":128.5127,"l":128.08,"n":591,"o":128.25,"t":"2026-10-15T12:35:00Z","v":29317,"vw":128.27856},{"c":128.5,"h":128.8,"l":128.2582,"n":239,"o":128.5,"t":"2026-10-15T12:40:00Z","v":20642,"vw":128.550313},{"c":128.35,"h":128.7,"l":128.31,"n":226,"o":128.5,"t":"2026-10-15T12:45:00Z","v":9833,"vw":128.526385},{"c":128,"h":128.4199,"l":128,"n":457,"o":128.3996,"t":"2026-10-15T12:50:00Z","v":380524,"vw":128.1978},{"c":128.1612,"h":128.1612,"l":127.6,"n":465,"o":128.15,"t":"2026-10-15T12:55:00Z","v":35547,"vw":127.854805},{"c":127.86,"h":128.15,"l":127.77,"n":259,"o":127.995,"t":"2026-10-15T13:00:00Z","v":12606,"vw":127.984648},{"c":127.73,"h":127.99,"l":127.5,"n":643,"o":127.9,"t":"2026-10-15T13:05:00Z","v":45334,"vw":127.646796},{"c":128.13,"h":128.2652,"l":127.78,"n":572,"o":127.78,"t":"2026-10-15T13:10:00Z","v":33612,"vw":127.923561},{"c":127.75,"h":128.1187,"l":127.75,"n":350,"o":128.07,"t":"2026-10-15T13:15:00Z","v":20467,"vw":127.914022},{"c":127.79,"h":127.99,"l":127.79,"n":310,"o":127.82,"t":"2026-10-15T13:20:00Z","v":15356,"vw":127.874103},{"c":127.9,"h":128.42,"l":127.69,"n":832,"o":127.94,"t":"2026-10-15T13:25:00Z","v":34416,"vw":128.010751},{"c":129.93,"h":130.465,"l":128,"n":16752,"o":128.07,"t":"2026-10-15T13:30:00Z","v":1739630,"vw":129.078485},{"c":129.75,"h":130.07,"l":128.74,"n":12035,"o":129.93,"t":"2026-10-15T13:35:00Z","v":1005502,"vw":129.303532},{"c":130.13,"h":130.58,"l":129.18,"n":8650,"o":129.72,"t":"2026-10-15T13:40:00Z","v":752754,"vw":129.937029},{"c":130.47,"h":130.8599,"l":129.465,"n":8662,"o":130.13,"t":"2026-10-15T13:45:00Z","v":637967,"vw":130.20923},{"c":128.99,"h":131.07,"l":128.95,"n":11118,"o":130.56,"t":"2026-10-15T13:50:00Z","v":1056336,"vw":130.254807},{"c":129.59,"h":129.895,"l":128.92,"n":7236,"o":128.9713,"t":"2026-10-15T13:55:00Z","v":579288,"vw":129.33838},{"c":130.93,"h":131.1745,"l":129.43,"n":8459,"o":129.57,"t":"2026-10-15T14:00:00Z","v":742929,"vw":130.513491},{"c":131.68,"h":131.68,"l":130.91,"n":8025,"o":131,"t":"2026-10-15T14:05:00Z","v":829640,"vw":131.250416},{"c":130.97,"h":132.34,"l":130.9,"n":7423,"o":131.665,"t":"2026-10-15T14:10:00Z","v":657927,"vw":131.746149},{"c":131.12,"h":131.2,"l":130.46,"n":5784,"o":131,"t":"2026-10-15T14:15:00Z","v":475349,"vw":130.819586},{"c":130.82,"h":131.26,"l":130.5852,"n":4687,"o":131.12,"t":"2026-10-15T14:20:00Z","v":383909,"vw":130.934563},{"c":130.13,"h":130.95,"l":127.6,"n":6174,"o":130.825,"t":"2026-10-15T14:25:00Z","v":591642,"vw":130.633608},{"c":130.65,"h":130.65,"l":129.7301,"n":5830,"o":130.13,"t":"2026-10-15T14:30:00Z","v":503461,"vw":130.232657},{"c":130.76,"h":130.76,"l":130.06,"n":4305,"o":130.67,"t":"2026-10-15T14:35:00Z","v":289795,"vw":130.418546},{"c":131.305,"h":131.42,"l":130.58,"n":4636,"o":130.75,"t":"2026-10-15T14:40:00Z","v":396895,"vw":130.995713},{"c":130.83,"h":131.3,"l":130.75,"n":4641,"o":131.285,"t":"2026-10-15T14:45:00Z","v":334974,"vw":131.06358},{"c":131.11,"h":131.11,"l":130.43,"n":3659,"o":130.835,"t":"2026-10-15T14:50:00Z","v":256110,"vw":130.846693},{"c":131.35,"h":131.56,"l":131.04,"n":3715,"o":131.14,"t":"2026-10-15T14:55:00Z","v":248282,"vw":131.298588},{"c":132.055,"h":132.07,"l":130.885,"n":4873,"o":131.35,"t":"2026-10-15T15:00:00Z","v":407513,"vw":131.377902},{"c":132.45,"h":132.45,"l":131.63,"n":5460,"o":132.055,"t":"2026-10-15T15:05:00Z","v":435944,"vw":131.976004},{"c":133.01,"h":133.1999,"l":132.0901,"n":6323,"o":132.445,"t":"2026-10-15T15:10:00Z","v":562524,"vw":132.692655},{"c":133.225,"h":133.33,"l":132.96,"n":6005,"o":132.96,"t":"2026-10-15T15:15:00Z","v":481010,"vw":133.149154},{"c":133.2051,"h":133.72,"l":133.0656,"n":6852,"o":133.205,"t":"2026-10-15T15:20:00Z","v":618112,"vw":133.431797},{"c":132.86,"h":133.34,"l":132.7692,"n":4017,"o":133.225,"t":"2026-10-15T15:25:00Z","v":244666,"vw":132.965947},{"c":132.97,"h":133.04,"l":132.45,"n":3062,"o":132.85,"t":"2026-10-15T15:30:00Z","v":199062,"vw":132.727432},{"c":133.08,"h":133.2,"l":132.81,"n":2855,"o":133,"t":"2026-10-15T15:35:00Z","v":155776,"vw":132.994092},{"c":132.89,"h":133.18,"l":132.69,"n":2843,"o":133.1099,"t":"2026-10-15T15:40:00Z","v":185524,"vw":132.934849},{"c":133.335,"h":133.4,"l":132.76,"n":3111,"o":132.89,"t":"2026-10-15T15:45:00Z","v":203014,"vw":133.164786},{"c":133.26,"h":133.76,"l":133.21,"n":4684,"o":133.31,"t":"2026-10-15T15:50:00Z","v":303107,"vw":133.484862},{"c":133.745,"h":133.84,"l":133.08,"n":3473,"o":133.27,"t":"2026-10-15T15:55:00Z","v":282624,"vw":133.43093},{"c":133.311,"h":133.79,"l":133.31,"n":3154,"o":133.745,"t":"2026-10-15T16:00:00Z","v":224271,"vw":133.585037},{"c":133.36,"h":133.53,"l":133.18,"n":2541,"o":133.365,"t":"2026-10-15T16:05:00Z","v":148142,"vw":133.382316},{"c":133.29,"h":133.52,"l":133.18,"n":2571,"o":133.345,"t":"2026-10-15T16:10:00Z","v":212131,"vw":133.352746},{"c":133.22,"h":133.34,"l":133.13,"n":2437,"o":133.27,"t":"2026-10-15T16:15:00Z","v":168129,"vw":133.246457},{"c":133.005,"h":133.37,"l":132.96,"n":2742,"o":133.18,"t":"2026-10-15T16:20:00Z","v":175435,"vw":133.137178},{"c":132.86,"h":133.01,"l":132.76,"n":2327,"o":133.005,"t":"2026-10-15T16:25:00Z","v":146815,"vw":132.882239},{"c":132.805,"h":132.93,"l":132.57,"n":2260,"o":132.86,"t":"2026-10-15T16:30:00Z","v":148967,"vw":132.755387},{"c":132.695,"h":133.05,"l":132.695,"n":1980,"o":132.78,"t":"2026-10-15T16:35:00Z","v":98036,"vw":132.900336},{"c":132.85,"h":132.87,"l":132.53,"n":2003,"o":132.695,"t":"2026-10-15T16:40:00Z","v":126876,"vw":132.629419},{"c":132.81,"h":132.9899,"l":132.71,"n":1841,"o":132.85,"t":"2026-10-15T16:45:00Z","v":95652,"vw":132.834366},{"c":132.99,"h":133.02,"l":132.65,"n":2136,"o":132.73,"t":"2026-10-15T16:50:00Z","v":154956,"vw":132.870565},{"c":133.22,"h":133.227,"l":132.98,"n":762,"o":132.99,"t":"2026-10-15T16:55:00Z","v":63685,"vw":133.086031},{"c":133.73,"h":133.79,"l":133.62,"n":1413,"o":133.735,"t":"2026-10-15T18:10:00Z","v":174968,"vw":133.702369},{"c":133.65,"h":133.84,"l":133.55,"n":2257,"o":133.7305,"t":"2026-10-15T18:15:00Z","v":194038,"vw":133.710289},{"c":133.56,"h":133.67,"l":133.3969,"n":4017,"o":133.67,"t":"2026-10-15T18:20:00Z","v":196235,"vw":133.503251},{"c":133.72,"h":133.84,"l":133.5,"n":2302,"o":133.57,"t":"2026-10-15T18:25:00Z","v":148982,"vw":133.659467},{"c":133.83,"h":133.97,"l":133.74,"n":1953,"o":133.74,"t":"2026-10-15T18:30:00Z","v":102008,"vw":133.871287},{"c":133.87,"h":133.99,"l":133.81,"n":1794,"o":133.88,"t":"2026-10-15T18:35:00Z","v":112429,"vw":133.883007},{"c":134,"h":134.0101,"l":133.72,"n":1957,"o":133.87,"t":"2026-10-15T18:40:00Z","v":148975,"vw":133.902502},{"c":134.305,"h":134.39,"l":134.01,"n":2208,"o":134.02,"t":"2026-10-15T18:45:00Z","v":146890,"vw":134.155416},{"c":134.365,"h":134.47,"l":134.27,"n":1900,"o":134.31,"t":"2026-10-15T18:50:00Z","v":118814,"vw":134.354704},{"c":134.28,"h":134.47,"l":134.23,"n":2027,"o":134.39,"t":"2026-10-15T18:55:00Z","v":125528,"vw":134.347381},{"c":134.7,"h":134.7,"l":134.31,"n":2674,"o":134.31,"t":"2026-10-15T19:00:00Z","v":176032,"vw":134.488231},{"c":134.59,"h":134.88,"l":134.4572,"n":2929,"o":134.69,"t":"2026-10-15T19:05:00Z","v":190408,"vw":134.68949},{"c":134.39,"h":134.67,"l":134.36,"n":2439,"o":134.61,"t":"2026-10-15T19:10:00Z","v":170689,"vw":134.518164},{"c":134.515,"h":134.56,"l":134.36,"n":2514,"o":134.36,"t":"2026-10-15T19:15:00Z","v":164512,"vw":134.470198},{"c":134.42,"h":134.6481,"l":134.22,"n":3213,"o":134.52,"t":"2026-10-15T19:20:00Z","v":259988,"vw":134.492345},{"c":134.04,"h":134.58,"l":133.9101,"n":7665,"o":134.41,"t":"2026-10-15T19:25:00Z","v":418267,"vw":134.200429},{"c":134.06,"h":134.192,"l":133.87,"n":3119,"o":134.01,"t":"2026-10-15T19:30:00Z","v":249288,"vw":134.042202},{"c":134.27,"h":134.34,"l":133.86,"n":3065,"o":134.06,"t":"2026-10-15T19:35:00Z","v":219980,"vw":134.11751},{"c":134.33,"h":134.4799,"l":134.25,"n":3624,"o":134.25,"t":"2026-10-15T19:40:00Z","v":247472,"vw":134.369681},{"c":134.425,"h":134.54,"l":134.27,"n":4282,"o":134.31,"t":"2026-10-15T19:45:00Z","v":329082,"vw":134.425662},{"c":134.86,"h":134.95,"l":134.2,"n":7024,"o":134.41,"t":"2026-10-15T19:50:00Z","v":539062,"vw":134.478911},{"c":134.47,"h":135.08,"l":134.44,"n":15699,"o":134.86,"t":"2026-10-15T19:55:00Z","v":1219048,"vw":134.731454},{"c":134.35,"h":134.57,"l":134.2,"n":391,"o":134.445,"t":"2026-10-15T20:00:00Z","v":2786646,"vw":134.470109},{"c":134.29,"h":134.44,"l":134.2,"n":165,"o":134.44,"t":"2026-10-15T20:05:00Z","v":22361,"vw":134.286766},{"c":134.29,"h":134.3405,"l":134.2,"n":129,"o":134.29,"t":"2026-10-15T20:10:00Z","v":14130,"vw":134.242407},{"c":134.3561,"h":134.364,"l":134.28,"n":101,"o":134.28,"t":"2026-10-15T20:15:00Z","v":6536,"vw":134.339824},{"c":134.41,"h":134.41,"l":134.28,"n":101,"o":134.28,"t":"2026-10-15T20:20:00Z","v":6069,"vw":134.373535},{"c":134.4141,"h":134.45,"l":134.3,"n":138,"o":134.4059,"t":"2026-10-15T20:25:00Z","v":5250,"vw":134.387955},{"c":134.5,"h":134.5474,"l":134.4286,"n":256,"o":134.44,"t":"2026-10-15T20:30:00Z","v":16035,"vw":134.492981},{"c":134.26,"h":134.42,"l":134.1,"n":299,"o":134.42,"t":"2026-10-15T20:35:00Z","v":24438,"vw":134.262455},{"c":134.2,"h":134.55,"l":134.12,"n":139,"o":134.3,"t":"2026-10-15T20:40:00Z","v":10399,"vw":134.41974},{"c":134.31,"h":134.38,"l":134.2154,"n":39,"o":134.2154,"t":"2026-10-15T20:45:00Z","v":2503,"vw":134.318067},{"c":134.31,"h":134.3838,"l":134.31,"n":42,"o":134.36,"t":"2026-10-15T20:50:00Z","v":2289,"vw":134.350982},{"c":133.9065,"h":134.3,"l":133.89,"n":231,"o":134.26,"t":"2026-10-15T20:55:00Z","v":13062,"vw":134.073151},{"c":133.58,"h":133.91,"l":133.51,"n":167,"o":133.87,"t":"2026-10-15T21:00:00Z","v":11707,"vw":133.676026},{"c":133.5346,"h":133.65,"l":133.43,"n":143,"o":133.614,"t":"2026-10-15T21:05:00Z","v":47899,"vw":133.543284},{"c":133.4589,"h":133.73,"l":133.4,"n":89,"o":133.52,"t":"2026-10-15T21:10:00Z","v":3759,"vw":133.540314},{"c":133.5465,"h":133.7,"l":133.5455,"n":53,"o":133.7,"t":"2026-10-15T21:15:00Z","v":3180,"vw":133.605687},{"c":133.94,"h":133.94,"l":133.5,"n":53,"o":133.7385,"t":"2026-10-15T21:20:00Z","v":3833,"vw":133.810944},{"c":133.9,"h":133.9,"l":133.9,"n":9,"o":133.9,"t":"2026-10-15T21:25:00Z","v":367,"vw":133.9},{"c":133.94,"h":133.94,"l":133.94,"n":43,"o":133.94,"t":"2026-10-15T21:30:00Z","v":1363,"vw":133.94},{"c":133.8344,"h":133.8344,"l":133.8344,"n":12,"o":133.8344,"t":"2026-10-15T21:35:00Z","v":1072602,"vw":133.8344},{"c":133.82,"h":134.2,"l":133.82,"n":47,"o":133.8265,"t":"2026-10-15T21:40:00Z","v":5410,"vw":134.096556},{"c":134,"h":134,"l":133.82,"n":59,"o":133.93,"t":"2026-10-15T21:45:00Z","v":2450,"vw":133.941603},{"c":134.1327,"h":134.19,"l":133.97,"n":63,"o":134,"t":"2026-10-15T21:50:00Z","v":1845,"vw":134.076161},{"c":134.1158,"h":134.1158,"l":134.1158,"n":14,"o":134.1158,"t":"2026-10-15T21:55:00Z","v":279,"vw":134.1158},{"c":133.9,"h":133.94,"l":133.9,"n":13,"o":133.94,"t":"2026-10-15T22:00:00Z","v":2068,"vw":133.902447},{"c":134.49,"h":134.56,"l":133.98,"n":136,"o":133.98,"t":"2026-10-15T22:05:00Z","v":11544,"vw":134.390192},{"c":134.3814,"h":134.5,"l":134.281,"n":30,"o":134.5,"t":"2026-10-15T22:10:00Z","v":1507,"vw":134.378092},{"c":134.3,"h":134.4,"l":134,"n":40,"o":134.39,"t":"2026-10-15T22:15:00Z","v":1626,"vw":134.326593},{"c":134.35,"h":134.35,"l":134.324,"n":9,"o":134.324,"t":"2026-10-15T22:20:00Z","v":639,"vw":134.328333},{"c":134.16,"h":134.35,"l":134.16,"n":14,"o":134.35,"t":"2026-10-15T22:25:00Z","v":1232,"vw":134.332727},{"c":134,"h":134.33,"l":134,"n":47,"o":134.17,"t":"2026-10-15T22:30:00Z","v":2644,"vw":134.220117},{"c":134.12,"h":134.1948,"l":134.12,"n":28,"o":134.16,"t":"2026-10-15T22:35:00Z","v":1051,"vw":134.163566},{"c":134.1,"h":134.2,"l":134.1,"n":48,"o":134.1225,"t":"2026-10-15T22:40:00Z","v":4442,"vw":134.132419},{"c":134.2,"h":134.2,"l":134,"n":54,"o":134,"t":"2026-10-15T22:45:00Z","v":4176,"vw":134.054941},{"c":134,"h":134.2,"l":134,"n":68,"o":134.2,"t":"2026-10-15T22:50:00Z","v":2687,"vw":134.014815},{"c":133.9,"h":133.97,"l":133.85,"n":31,"o":133.95,"t":"2026-10-15T22:55:00Z","v":951,"vw":133.907978},{"c":133.7312,"h":133.98,"l":133.73,"n":83,"o":133.98,"t":"2026-10-15T23:00:00Z","v":2120,"vw":133.750846},{"c":133.73,"h":133.81,"l":133.73,"n":30,"o":133.81,"t":"2026-10-15T23:05:00Z","v":569,"vw":133.756667},{"c":133.7061,"h":133.7564,"l":133.7,"n":30,"o":133.7564,"t":"2026-10-15T23:10:00Z","v":760,"vw":133.714587},{"c":133.7142,"h":133.84,"l":133.7142,"n":63,"o":133.75,"t":"2026-10-15T23:15:00Z","v":2862,"vw":133.793206},{"c":133.5501,"h":133.7,"l":133.55,"n":80,"o":133.7,"t":"2026-10-15T23:20:00Z","v":2255,"vw":133.643637},{"c":133.59,"h":133.65,"l":133.5,"n":83,"o":133.55,"t":"2026-10-15T23:25:00Z","v":9126,"vw":133.538196},{"c":133.6004,"h":133.6464,"l":133.6,"n":27,"o":133.6,"t":"2026-10-15T23:30:00Z","v":982,"vw":133.623531},{"c":133.5,"h":133.65,"l":133.5,"n":63,"o":133.65,"t":"2026-10-15T23:35:00Z","v":7305,"vw":133.504049},{"c":133.2697,"h":133.6,"l":133.2465,"n":82,"o":133.5232,"t":"2026-10-15T23:40:00Z","v":5261,"vw":133.442146},{"c":133.23,"h":133.4,"l":133.23,"n":91,"o":133.39,"t":"2026-10-15T23:45:00Z","v":18256,"vw":133.279708},{"c":133.1182,"h":133.25,"l":133.1182,"n":66,"o":133.21,"t":"2026-10-15T23:50:00Z","v":7300,"vw":133.210083},{"c":133.1423,"h":133.2283,"l":133.1,"n":91,"o":133.1,"t":"2026-10-15T23:55:00Z","v":4675,"vw":133.168377}],"history":[{"c":176.12,"h":177.22,"l":175.5,"n":63070,"o":176.55,"t":"2024-10-14T04:00:00Z","v":4688662,"vw":176.260104},{"c":174.09,"h":178.2199,"l":173.75,"n":94948,"o":176.94,"t":"2024-10-15T04:00:00Z","v":5848630,"vw":174.783936},{"c":174.77,"h":174.912,"l":171.64,"n":85258,"o":173.5,"t":"2024-10-16T04:00:00Z","v":6383034,"vw":173.641125},{"c":175.68,"h":177.75,"l":175.14,"n":85806,"o":177.5,"t":"2024-10-17T04:00:00Z","v":5473951,"vw":176.478478},{"c":174.69,"h":176.97,"l":174.58,"n":75629,"o":176.8,"t":"2024-10-18T04:00:00Z","v":5001257,"vw":175.341119},{"c":173.76,"h":175.15,"l":173.16,"n":65177,"o":174.45,"t":"2024-10-21T04:00:00Z","v":4198362,"vw":173.870303},{"c":175.31,"h":175.85,"l":174.28,"n":65652,"o":175.45,"t":"2024-10-22T04:00:00Z","v":5510114,"vw":175.124091},{"c":173.1,"h":176.07,"l":173.01,"n":72477,"o":174.5,"t":"2024-10-23T04:00:00Z","v":4830414,"vw":174.026146},{"c":174.38,"h":174.9542,"l":172.91,"n":60705,"o":173.315,"t":"2024-10-24T04:00:00Z","v":3488036,"vw":174.272542},{"c":173.52,"h":176.29,"l":173.1,"n":69523,"o":174.78,"t":"2024-10-25T04:00:00Z","v":3674717,"vw":174.427943},{"c":172.42,"h":174.17,"l":172.135,"n":61453,"o":174.045,"t":"2024-10-28T04:00:00Z","v":4329971,"vw":172.694658},{"c":173.43,"h":174.0231,"l":172.29,"n":60033,"o":172.29,"t":"2024-10-29T04:00:00Z","v":4122913,"vw":173.337334},{"c":174.56,"h":176.16,"l":172.79,"n":89918,"o":173.98,"t":"2024-10-30T04:00:00Z","v":5822451,"vw":174.954117},{"c":167.84,"h":170.88,"l":167.3975,"n":136297,"o":170.52,"t":"2024-10-31T04:00:00Z","v":9477476,"vw":168.473536},{"c":170.02,"h":172.27,"l":169.1,"n":93324,"o":170.15,"t":"2024-11-01T04:00:00Z","v":5680595,"vw":170.680704},{"c":169.59,"h":170.48,"l":168.73,"n":71804,"o":170.31,"t":"2024-11-04T05:00:00Z","v":4804405,"vw":169.584455},{"c":171.78,"h":171.89,"l":170.32,"n":63764,"o":170.47,"t":"2024-11-05T05:00:00Z","v":5456754,"vw":171.347488},{"c":181.24,"h":182.1,"l":177.4153,"n":147545,"o":178.52,"t":"2024-11-06T05:00:00Z","v":11084987,"vw":180.532984},{"c":186.37,"h":186.67,"l":180.54,"n":119676,"o":181.08,"t":"2024-11-07T05:00:00Z","v":7759399,"vw":184.264782},{"c":189.25,"h":190.16,"l":186.26,"n":121061,"o":186.26,"t":"2024-11-08T05:00:00Z","v":8520419,"vw":189.061835},{"c":189.13,"h":191.5,"l":187.84,"n":99444,"o":191.05,"t":"2024-11-11T05:00:00Z","v":5973638,"vw":189.258266},{"c":189.58,"h":190.61,"l":187.2,"n":91526,"o":188.54,"t":"2024-11-12T05:00:00Z","v":6629891,"vw":189.065524},{"c":189.63,"h":191.77,"l":188.7895,"n":83878,"o":189,"t":"2024-11-13T05:00:00Z","v":5695426,"vw":190.058799},{"c":187.05,"h":189.59,"l":186.71,"n":92477,"o":188.66,"t":"2024-11-14T05:00:00Z","v":7804318,"vw":187.564414},{"c":183.74,"h":185.8,"l":182.33,"n":125066,"o":184.52,"t":"2024-11-15T05:00:00Z","v":8986276,"vw":183.922674},{"c":185.73,"h":186.18,"l":182.88,"n":73636,"o":184.3,"t":"2024-11-18T05:00:00Z","v":6291406,"vw":185.153548},{"c":188.9,"h":189.32,"l":184.32,"n":93766,"o":184.89,"t":"2024-11-19T05:00:00Z","v":8116958,"vw":187.612033},{"c":190.75,"h":190.97,"l":187.82,"n":76117,"o":190.9,"t":"2024-11-20T05:00:00Z","v":4859012,"vw":189.656955},{"c":192.43,"h":196.04,"l":191.6401,"n":134231,"o":191.94,"t":"2024-11-21T05:00:00Z","v":11394263,"vw":193.619144},{"c":192.29,"h":194.2,"l":191.06,"n":95945,"o":193,"t":"2024-11-22T05:00:00Z","v":6879447,"vw":192.590431},{"c":187.99,"h":194.75,"l":187.99,"n":120547,"o":194.5,"t":"2024-11-25T05:00:00Z","v":15138474,"vw":189.030117},{"c":190.37,"h":192.4,"l":188.32,"n":100191,"o":188.32,"t":"2024-11-26T05:00:00Z","v":6427210,"vw":190.595679},{"c":182.7,"h":188.955,"l":182.22,"n":127041,"o":188.955,"t":"2024-11-27T05:00:00Z","v":8368797,"vw":184.073446},{"c":184.84,"h":185.93,"l":184,"n":62886,"o":184.01,"t":"2024-11-29T05:00:00Z","v":4628044,"vw":185.089446},{"c":181.41,"h":185.29,"l":181,"n":122352,"o":185.29,"t":"2024-12-02T05:00:00Z","v":8859696,"vw":181.952967},{"c":182.89,"h":183.04,"l":179.11,"n":99881,"o":181.18,"t":"2024-12-03T05:00:00Z","v":8917062,"vw":181.94742},{"c":188.19,"h":189.79,"l":185.9,"n":118036,"o":188,"t":"2024-12-04T05:00:00Z","v":8906283,"vw":188.347449},{"c":186.24,"h":189.02,"l":185.85,"n":103293,"o":189.02,"t":"2024-12-05T05:00:00Z","v":6398073,"vw":186.950163},{"c":191.69,"h":192.63,"l":186.38,"n":153321,"o":187,"t":"2024-12-06T05:00:00Z","v":10503383,"vw":191.166748},{"c":190.45,"h":198.3099,"l":188.93,"n":298944,"o":196.3,"t":"2024-12-09T05:00:00Z","v":20157957,"vw":191.184988},{"c":177.74,"h":177.8,"l":171.0592,"n":366847,"o":173.46,"t":"2024-12-10T05:00:00Z","v":26502016,"vw":175.525491},{"c":178.58,"h":181.38,"l":174.8301,"n":169230,"o":178,"t":"2024-12-11T05:00:00Z","v":13188714,"vw":178.692814},{"c":175.32,"h":178.1699,"l":174.81,"n":127933,"o":178,"t":"2024-12-12T05:00:00Z","v":8154218,"vw":175.817117},{"c":173.39,"h":176.14,"l":171.64,"n":130196,"o":175,"t":"2024-12-13T05:00:00Z","v":8351106,"vw":173.060159},{"c":171.23,"h":174.27,"l":170.93,"n":136843,"o":173.84,"t":"2024-12-16T05:00:00Z","v":9571955,"vw":171.787289},{"c":169.71,"h":172.99,"l":169.27,"n":129978,"o":170.75,"t":"2024-12-17T05:00:00Z","v":8940204,"vw":170.57763},{"c":165.41,"h":171.23,"l":165.36,"n":123063,"o":169.41,"t":"2024-12-18T05:00:00Z","v":8817934,"vw":167.825207},{"c":168.79,"h":171,"l":167.4,"n":126214,"o":167.55,"t":"2024-12-19T05:00:00Z","v":8386394,"vw":169.297836},{"c":169.66,"h":171.26,"l":165.63,"n":99967,"o":167.73,"t":"2024-12-20T05:00:00Z","v":13810525,"vw":169.198777},{"c":169.14,"h":169.62,"l":167.1683,"n":79905,"o":169.59,"t":"2024-12-23T05:00:00Z","v":6518229,"vw":168.602548},{"c":171.41,"h":171.77,"l":169.03,"n":43685,"o":169.7,"t":"2024-12-24T05:00:00Z","v":2451547,"vw":170.995734},{"c":171.68,"h":172.55,"l":170.5,"n":56829,"o":170.5,"t":"2024-12-26T05:00:00Z","v":4103882,"vw":171.734888},{"c":168.96,"h":171.15,"l":167.2,"n":81340,"o":170.38,"t":"2024-12-27T05:00:00Z","v":4344287,"vw":168.565034},{"c":166.91,"h":167.91,"l":164.55,"n":77125,"o":166.51,"t":"2024-12-30T05:00:00Z","v":5254833,"vw":166.690321},{"c":166.64,"h":167.3,"l":165.84,"n":61799,"o":167.2,"t":"2024-12-31T05:00:00Z","v":4307524,"vw":166.504852},{"c":166.03,"h":168.69,"l":164.9,"n":84821,"o":168.52,"t":"2025-01-02T05:00:00Z","v":5365667,"vw":166.336292},{"c":166.32,"h":167.2,"l":165.27,"n":81014,"o":166.7,"t":"2025-01-03T05:00:00Z","v":5878052,"vw":166.233898},{"c":165.69,"h":168.05,"l":165.19,"n":103232,"o":167.31,"t":"2025-01-06T05:00:00Z","v":6845373,"vw":166.157547},{"c":162.03,"h":166.16,"l":161.32,"n":108532,"o":165.58,"t":"2025-01-07T05:00:00Z","v":7712222,"vw":162.755107},{"c":163.14,"h":163.98,"l":161.43,"n":93369,"o":162.18,"t":"2025-01-08T05:00:00Z","v":7596214,"vw":162.858191},{"c":154.5,"h":159.2,"l":153.92,"n":195348,"o":159.2,"t":"2025-01-10T05:00:00Z","v":13593882,"vw":155.370896},{"c":153.92,"h":154.15,"l":152.42,"n":111971,"o":153.74,"t":"2025-01-13T05:00:00Z","v":8828492,"vw":153.469473},{"c":156.31,"h":157.25,"l":154.35,"n":106236,"o":156.42,"t":"2025-01-14T05:00:00Z","v":7410242,"vw":155.937103},{"c":158.31,"h":159.1495,"l":157.26,"n":115425,"o":158.665,"t":"2025-01-15T05:00:00Z","v":10701234,"vw":158.315216},{"c":159.54,"h":161.5,"l":158.41,"n":109548,"o":160.15,"t":"2025-01-16T05:00:00Z","v":9210555,"vw":159.983873},{"c":161.03,"h":163.16,"l":160.54,"n":105464,"o":161.77,"t":"2025-01-17T05:00:00Z","v":11618283,"vw":161.713982},{"c":172.57,"h":173.37,"l":162.75,"n":353760,"o":163.87,"t":"2025-01-21T05:00:00Z","v":30232048,"vw":169.788154},{"c":184.22,"h":191.99,"l":180.57,"n":632136,"o":191.51,"t":"2025-01-22T05:00:00Z","v":48028518,"vw":184.625077},{"c":186.47,"h":186.57,"l":181.5,"n":237622,"o":181.64,"t":"2025-01-23T05:00:00Z","v":17314645,"vw":185.126969},{"c":183.6,"h":189.1,"l":181.87,"n":175859,"o":188.64,"t":"2025-01-24T05:00:00Z","v":12147180,"vw":184.184868},{"c":158.28,"h":172.52,"l":152.66,"n":593287,"o":168.9,"t":"2025-01-27T05:00:00Z","v":42201592,"vw":160.923339},{"c":164,"h":165.825,"l":156.75,"n":284066,"o":162.99,"t":"2025-01-28T05:00:00Z","v":20319300,"vw":162.508604},{"c":162.02,"h":164.025,"l":160.01,"n":149710,"o":164.025,"t":"2025-01-29T05:00:00Z","v":9866583,"vw":161.596432},{"c":170.38,"h":171.49,"l":164.1,"n":202404,"o":164.78,"t":"2025-01-30T05:00:00Z","v":14981706,"vw":169.646353},{"c":170.06,"h":173,"l":169.1296,"n":124701,"o":170.41,"t":"2025-01-31T05:00:00Z","v":8722470,"vw":170.672427},{"c":168.6,"h":169.9,"l":163.2,"n":136056,"o":163.2,"t":"2025-02-03T05:00:00Z","v":8246657,"vw":167.023508},{"c":167.89,"h":170.4,"l":166.35,"n":108350,"o":170.4,"t":"2025-02-04T05:00:00Z","v":6753256,"vw":167.937888},{"c":171.66,"h":171.89,"l":168.52,"n":111618,"o":168.99,"t":"2025-02-05T05:00:00Z","v":7866650,"vw":171.041105},{"c":172.35,"h":175.65,"l":171.57,"n":115739,"o":173,"t":"2025-02-06T05:00:00Z","v":7036908,"vw":173.163977},{"c":174.46,"h":177.39,"l":173.18,"n":144469,"o":175,"t":"2025-02-07T05:00:00Z","v":9941813,"vw":175.124657},{"c":178.92,"h":179.99,"l":174.92,"n":124658,"o":176,"t":"2025-02-10T05:00:00Z","v":7623105,"vw":178.442178},{"c":177.19,"h":179.12,"l":176.45,"n":88498,"o":177.62,"t":"2025-02-11T05:00:00Z","v":6528766,"vw":177.462067},{"c":172.22,"h":174.89,"l":170.71,"n":119697,"o":174.89,"t":"2025-02-12T05:00:00Z","v":7454841,"vw":172.47543},{"c":173.86,"h":174.375,"l":172.1,"n":92744,"o":173,"t":"2025-02-13T05:00:00Z","v":6421673,"vw":173.40266},{"c":174.16,"h":175.03,"l":172.8128,"n":85345,"o":174.25,"t":"2025-02-14T05:00:00Z","v":7260851,"vw":173.864673},{"c":179.8,"h":182.24,"l":176.09,"n":155464,"o":176.75,"t":"2025-02-18T05:00:00Z","v":11430497,"vw":179.300837},{"c":181.52,"h":181.68,"l":175.7,"n":130427,"o":178.58,"t":"2025-02-19T05:00:00Z","v":8678142,"vw":179.161238},{"c":176,"h":180.27,"l":174.43,"n":142005,"o":179.81,"t":"2025-02-20T05:00:00Z","v":8737035,"vw":176.623931},{"c":167.81,"h":176.875,"l":167.55,"n":142532,"o":176.12,"t":"2025-02-21T05:00:00Z","v":9713871,"vw":170.920029},{"c":169.96,"h":174.17,"l":164.66,"n":156016,"o":173.57,"t":"2025-02-24T05:00:00Z","v":10639053,"vw":169.537295},{"c":168.54,"h":170.6,"l":164.441,"n":119129,"o":169.29,"t":"2025-02-25T05:00:00Z","v":8316085,"vw":167.390043},{"c":172.47,"h":173.87,"l":169.125,"n":103459,"o":170.98,"t":"2025-02-26T05:00:00Z","v":6915115,"vw":172.349128},{"c":164.76,"h":174.86,"l":164.58,"n":114827,"o":173,"t":"2025-02-27T05:00:00Z","v":7436810,"vw":167.961585},{"c":166.06,"h":166.15,"l":160.81,"n":140620,"o":163.11,"t":"2025-02-28T05:00:00Z","v":12843286,"vw":164.147407},{"c":162.02,"h":167.12,"l":161.13,"n":122834,"o":166.95,"t":"2025-03-03T05:00:00Z","v":8081840,"vw":163.573536},{"c":157.47,"h":159.76,"l":153.52,"n":209618,"o":159.22,"t":"2025-03-04T05:00:00Z","v":13171897,"vw":156.416507},{"c":161.56,"h":162.4853,"l":157.05,"n":106269,"o":158.06,"t":"2025-03-05T05:00:00Z","v":7140996,"vw":160.194392},{"c":150.94,"h":157.155,"l":149.7286,"n":198237,"o":157.155,"t":"2025-03-06T05:00:00Z","v":12321246,"vw":152.841495},{"c":155.16,"h":156.48,"l":148.5,"n":169788,"o":150.62,"t":"2025-03-07T05:00:00Z","v":12646488,"vw":153.165775},{"c":148.79,"h":152.52,"l":146.8,"n":274579,"o":150.53,"t":"2025-03-10T04:00:00Z","v":21486052,"vw":148.674718},{"c":144.18,"h":145.78,"l":137.7,"n":330701,"o":143.42,"t":"2025-03-11T04:00:00Z","v":27200233,"vw":142.516542},{"c":150.89,"h":152.23,"l":145.0121,"n":203247,"o":146.23,"t":"2025-03-12T04:00:00Z","v":15373853,"vw":149.395616},{"c":147.66,"h":150.17,"l":145.48,"n":178187,"o":149.79,"t":"2025-03-13T04:00:00Z","v":14187662,"vw":147.616442},{"c":149.27,"h":150.88,"l":147.88,"n":125121,"o":148.915,"t":"2025-03-14T04:00:00Z","v":9329964,"vw":149.573722},{"c":154.01,"h":155.75,"l":150.4,"n":140041,"o":150.4,"t":"2025-03-17T04:00:00Z","v":9884994,"vw":153.79706},{"c":149.45,"h":152.415,"l":148.63,"n":126363,"o":152.37,"t":"2025-03-18T04:00:00Z","v":9402508,"vw":150.024676},{"c":152.45,"h":154.07,"l":150,"n":95229,"o":150.06,"t":"2025-03-19T04:00:00Z","v":6909504,"vw":152.366118},{"c":152.72,"h":154.49,"l":150.82,"n":104409,"o":151.58,"t":"2025-03-20T04:00:00Z","v":7051615,"vw":152.896602},{"c":152.23,"h":153.84,"l":150.11,"n":95648,"o":151.65,"t":"2025-03-21T04:00:00Z","v":17620224,"vw":152.187126},{"c":154.87,"h":156.605,"l":154.03,"n":103730,"o":156.34,"t":"2025-03-24T04:00:00Z","v":7848332,"vw":154.881346},{"c":153.93,"h":155.6,"l":153.05,"n":108878,"o":154.51,"t":"2025-03-25T04:00:00Z","v":8521249,"vw":153.923195},{"c":147.8,"h":153.03,"l":146.56,"n":191695,"o":152.89,"t":"2025-03-26T04:00:00Z","v":13222521,"vw":148.713337},{"c":145.78,"h":147.04,"l":144.92,"n":139668,"o":145.85,"t":"2025-03-27T04:00:00Z","v":9148321,"vw":145.956196},{"c":140.87,"h":145.65,"l":139.11,"n":193404,"o":143.78,"t":"2025-03-28T04:00:00Z","v":13144486,"vw":140.927599},{"c":139.81,"h":140.59,"l":136.76,"n":167456,"o":138.64,"t":"2025-03-31T04:00:00Z","v":15509923,"vw":138.984742},{"c":141.94,"h":143.25,"l":138.76,"n":131596,"o":139.76,"t":"2025-04-01T04:00:00Z","v":9518457,"vw":141.252396},{"c":145.86,"h":147.89,"l":139.86,"n":156944,"o":139.86,"t":"2025-04-02T04:00:00Z","v":11594432,"vw":145.471939},{"c":137.23,"h":141.4,"l":136.64,"n":186097,"o":139.25,"t":"2025-04-03T04:00:00Z","v":14433767,"vw":137.997787},{"c":128.27,"h":133.82,"l":126.95,"n":219846,"o":132.91,"t":"2025-04-04T04:00:00Z","v":14986462,"vw":129.882863},{"c":127.16,"h":134.11,"l":118.86,"n":253436,"o":118.86,"t":"2025-04-07T04:00:00Z","v":19482652,"vw":125.942452},{"c":124.5,"h":132.99,"l":121.695,"n":167473,"o":132.54,"t":"2025-04-08T04:00:00Z","v":11948959,"vw":127.158295},{"c":139.69,"h":140.59,"l":123.4,"n":215895,"o":123.4,"t":"2025-04-09T04:00:00Z","v":17759923,"vw":134.473462},{"c":133.35,"h":136.65,"l":129.255,"n":172844,"o":136.65,"t":"2025-04-10T04:00:00Z","v":12401562,"vw":133.105703},{"c":132.35,"h":133,"l":128.84,"n":148291,"o":132.11,"t":"2025-04-11T04:00:00Z","v":10190175,"vw":131.39039},{"c":134.64,"h":136.8,"l":132.87,"n":109880,"o":136.8,"t":"2025-04-14T04:00:00Z","v":8217740,"vw":134.894476},{"c":133.94,"h":136.482,"l":133.72,"n":98209,"o":134.76,"t":"2025-04-15T04:00:00Z","v":8629959,"vw":134.61886},{"c":129.76,"h":132.5368,"l":127.85,"n":118952,"o":132.28,"t":"2025-04-16T04:00:00Z","v":8295176,"vw":130.042554},{"c":128.62,"h":131.3,"l":128.44,"n":100438,"o":130.9,"t":"2025-04-17T04:00:00Z","v":8925422,"vw":129.66551},{"c":122.82,"h":127.195,"l":121.235,"n":151436,"o":126.885,"t":"2025-04-21T04:00:00Z","v":12201231,"vw":122.753926},{"c":127.24,"h":127.99,"l":123.39,"n":116814,"o":124.5,"t":"2025-04-22T04:00:00Z","v":11233690,"vw":126.260141},{"c":131.4,"h":135.87,"l":130.99,"n":132400,"o":134.91,"t":"2025-04-23T04:00:00Z","v":9528873,"vw":133.123934},{"c":137.51,"h":137.86,"l":132,"n":105265,"o":132.51,"t":"2025-04-24T04:00:00Z","v":7305887,"vw":136.650979},{"c":138.49,"h":139,"l":136.755,"n":84520,"o":137.49,"t":"2025-04-25T04:00:00Z","v":5476378,"vw":138.111706},{"c":140.14,"h":140.67,"l":138.08,"n":88103,"o":139.65,"t":"2025-04-28T04:00:00Z","v":6985102,"vw":139.766014},{"c":140.79,"h":141.16,"l":139.55,"n":66518,"o":139.81,"t":"2025-04-29T04:00:00Z","v":4851458,"vw":140.589133},{"c":140.72,"h":141.3,"l":135.565,"n":88549,"o":138.48,"t":"2025-04-30T04:00:00Z","v":9443538,"vw":139.660649},{"c":145.49,"h":148.64,"l":145.335,"n":153799,"o":146.56,"t":"2025-05-01T04:00:00Z","v":11525751,"vw":146.7367},{"c":150.73,"h":153.06,"l":148.33,"n":158253,"o":148.33,"t":"2025-05-02T04:00:00Z","v":11345977,"vw":151.343621},{"c":149.29,"h":150.82,"l":148.5201,"n":82929,"o":149.435,"t":"2025-05-05T04:00:00Z","v":5187449,"vw":149.748628},{"c":147.7,"h":148.941,"l":145.72,"n":76450,"o":146.98,"t":"2025-05-06T04:00:00Z","v":5108595,"vw":147.758503},{"c":149.37,"h":149.9,"l":147.24,"n":96186,"o":147.5,"t":"2025-05-07T04:00:00Z","v":6051937,"vw":148.605069},{"c":150.3,"h":151.81,"l":148.61,"n":95120,"o":149.05,"t":"2025-05-08T04:00:00Z","v":6113612,"vw":150.444905},{"c":150.34,"h":151.7991,"l":149.79,"n":78016,"o":150.04,"t":"2025-05-09T04:00:00Z","v":4707130,"vw":150.457512},{"c":157.22,"h":157.43,"l":154.4165,"n":120149,"o":156.31,"t":"2025-05-12T04:00:00Z","v":7875461,"vw":156.447873},{"c":162.27,"h":163.22,"l":157.57,"n":177217,"o":158.22,"t":"2025-05-13T04:00:00Z","v":11955157,"vw":161.687102},{"c":162.95,"h":163.41,"l":161.0578,"n":112691,"o":162.36,"t":"2025-05-14T04:00:00Z","v":7499392,"vw":162.528348},{"c":159.4,"h":161.74,"l":158.91,"n":128140,"o":161.36,"t":"2025-05-15T04:00:00Z","v":10169217,"vw":160.171046},{"c":160.49,"h":160.84,"l":158.52,"n":106091,"o":160,"t":"2025-05-16T04:00:00Z","v":8515458,"vw":160.083205},{"c":159.64,"h":161.9699,"l":157.8289,"n":115580,"o":158.3,"t":"2025-05-19T04:00:00Z","v":10268917,"vw":160.35009},{"c":160.31,"h":160.36,"l":157.53,"n":119276,"o":158.63,"t":"2025-05-20T04:00:00Z","v":7576418,"vw":159.631937},{"c":157.18,"h":160.9,"l":156.459,"n":98541,"o":158.35,"t":"2025-05-21T04:00:00Z","v":6011038,"vw":158.340433},{"c":157.31,"h":159.19,"l":156.82,"n":93986,"o":156.975,"t":"2025-05-22T04:00:00Z","v":7603261,"vw":158.166638},{"c":155.97,"h":157.375,"l":154.2572,"n":106628,"o":154.99,"t":"2025-05-23T04:00:00Z","v":6527516,"vw":156.038686},{"c":161.91,"h":162.4,"l":158.92,"n":117878,"o":159.32,"t":"2025-05-27T04:00:00Z","v":6976813,"vw":161.538596},{"c":163.85,"h":164.32,"l":161.28,"n":123733,"o":161.865,"t":"2025-05-28T04:00:00Z","v":8090652,"vw":163.056623},{"c":162.9,"h":165.32,"l":161.49,"n":110965,"o":165,"t":"2025-05-29T04:00:00Z","v":6995831,"vw":163.027307},{"c":165.53,"h":165.75,"l":161.5501,"n":133461,"o":163.43,"t":"2025-05-30T04:00:00Z","v":17547858,"vw":164.960124},{"c":166.57,"h":167,"l":162.6,"n":102048,"o":164.165,"t":"2025-06-02T04:00:00Z","v":7165969,"vw":165.560782},{"c":169.14,"h":169.33,"l":166.59,"n":100508,"o":166.8,"t":"2025-06-03T04:00:00Z","v":7155281,"vw":168.124162},{"c":168.1,"h":170.48,"l":167.57,"n":104943,"o":169.71,"t":"2025-06-04T04:00:00Z","v":6375793,"vw":168.875675},{"c":171.14,"h":172.2599,"l":168.755,"n":123224,"o":169,"t":"2025-06-05T04:00:00Z","v":7710284,"vw":171.00879},{"c":174.02,"h":174.79,"l":172.6601,"n":106128,"o":174,"t":"2025-06-06T04:00:00Z","v":6833674,"vw":173.872048},{"c":177.15,"h":178.72,"l":173.79,"n":162981,"o":174.86,"t":"2025-06-09T04:00:00Z","v":9668911,"vw":177.492857},{"c":177.48,"h":177.85,"l":174.28,"n":156974,"o":177.71,"t":"2025-06-10T04:00:00Z","v":11056716,"vw":176.466848},{"c":176.38,"h":179.55,"l":176.2,"n":270248,"o":177.55,"t":"2025-06-11T04:00:00Z","v":18002910,"vw":177.613987},{"c":199.86,"h":202.49,"l":188.88,"n":608128,"o":189.96,"t":"2025-06-12T04:00:00Z","v":54609995,"vw":198.560494},{"c":215.22,"h":216.5999,"l":201.2,"n":622960,"o":201.58,"t":"2025-06-13T04:00:00Z","v":53707361,"vw":211.583015},{"c":211.1,"h":215.17,"l":209.9763,"n":316997,"o":213.2,"t":"2025-06-16T04:00:00Z","v":22665299,"vw":211.831107},{"c":208.18,"h":215.88,"l":207.4805,"n":252675,"o":210.66,"t":"2025-06-17T04:00:00Z","v":17819162,"vw":210.704812},{"c":210.87,"h":214.7199,"l":209.5701,"n":204063,"o":211.085,"t":"2025-06-18T04:00:00Z","v":15055390,"vw":211.737515},{"c":205.17,"h":213.8,"l":204.64,"n":205282,"o":213.35,"t":"2025-06-20T04:00:00Z","v":20879095,"vw":207.387281},{"c":207.04,"h":207.27,"l":202.54,"n":171591,"o":205.505,"t":"2025-06-23T04:00:00Z","v":13418393,"vw":205.49094},{"c":215.27,"h":216.365,"l":208.55,"n":241340,"o":209.99,"t":"2025-06-24T04:00:00Z","v":19030617,"vw":214.185186},{"c":210.72,"h":216.9299,"l":210.23,"n":169611,"o":214.9399,"t":"2025-06-25T04:00:00Z","v":11804604,"vw":212.447527},{"c":212.82,"h":214.42,"l":210.3587,"n":144655,"o":212,"t":"2025-06-26T04:00:00Z","v":10531112,"vw":212.757978},{"c":210.24,"h":214.65,"l":209.96,"n":144922,"o":213.69,"t":"2025-06-27T04:00:00Z","v":14127502,"vw":211.397261},{"c":218.63,"h":228.22,"l":218.3801,"n":374518,"o":226.5,"t":"2025-06-30T04:00:00Z","v":31844231,"vw":221.1515},{"c":218.96,"h":223.17,"l":216.3079,"n":225869,"o":219.3,"t":"2025-07-01T04:00:00Z","v":16962196,"vw":219.513276},{"c":229.98,"h":231.9,"l":216.72,"n":315904,"o":217.68,"t":"2025-07-02T04:00:00Z","v":22326900,"vw":225.796905},{"c":237.32,"h":237.9899,"l":231.2,"n":246713,"o":233.22,"t":"2025-07-03T04:00:00Z","v":18441376,"vw":235.090496},{"c":232.26,"h":235.25,"l":229.5,"n":257684,"o":235.11,"t":"2025-07-07T04:00:00Z","v":16584266,"vw":232.506507},{"c":234.5,"h":241.4385,"l":233.19,"n":267350,"o":237.13,"t":"2025-07-08T04:00:00Z","v":20401777,"vw":236.342413},{"c":235.81,"h":236.51,"l":232,"n":174122,"o":235.51,"t":"2025-07-09T04:00:00Z","v":10871629,"vw":234.824235},{"c":235,"h":240.055,"l":233.5,"n":174093,"o":239.94,"t":"2025-07-10T04:00:00Z","v":11486345,"vw":236.483804},{"c":230.56,"h":234,"l":229.87,"n":148391,"o":231.37,"t":"2025-07-11T04:00:00Z","v":10208178,"vw":231.557071},{"c":229.28,"h":230.64,"l":225.12,"n":162129,"o":229.45,"t":"2025-07-14T04:00:00Z","v":11337967,"vw":228.560122},{"c":234.96,"h":235.6,"l":229.2,"n":166295,"o":232.405,"t":"2025-07-15T04:00:00Z","v":10728795,"vw":233.363762},{"c":241.3,"h":241.33,"l":233.19,"n":211477,"o":235.5,"t":"2025-07-16T04:00:00Z","v":12597077,"vw":238.161323},{"c":248.75,"h":251.5999,"l":242.01,"n":255407,"o":243.34,"t":"2025-07-17T04:00:00Z","v":17631328,"vw":248.455076},{"c":245.45,"h":249.68,"l":245,"n":160504,"o":248.5,"t":"2025-07-18T04:00:00Z","v":9678072,"vw":246.741961},{"c":243.54,"h":246.8,"l":243.24,"n":129921,"o":245.31,"t":"2025-07-21T04:00:00Z","v":7348362,"vw":244.76856},{"c":238.11,"h":242.29,"l":235.4101,"n":188780,"o":241.98,"t":"2025-07-22T04:00:00Z","v":11380866,"vw":238.010554},{"c":241.9,"h":243.42,"l":238.66,"n":128927,"o":239.95,"t":"2025-07-23T04:00:00Z","v":7255797,"vw":241.421465},{"c":242.83,"h":244.08,"l":240.5601,"n":127327,"o":242.41,"t":"2025-07-24T04:00:00Z","v":8237851,"vw":242.369426},{"c":245.12,"h":245.47,"l":241.43,"n":112387,"o":242.34,"t":"2025-07-25T04:00:00Z","v":7149571,"vw":244.394142},{"c":247.71,"h":247.78,"l":243.42,"n":114747,"o":246,"t":"2025-07-28T04:00:00Z","v":6756775,"vw":246.101507},{"c":249.98,"h":253.07,"l":246.59,"n":145221,"o":248.7,"t":"2025-07-29T04:00:00Z","v":8415324,"vw":249.874351},{"c":250.6,"h":251.05,"l":245.6,"n":128901,"o":248.64,"t":"2025-07-30T04:00:00Z","v":8441299,"vw":249.438244},{"c":253.77,"h":260.87,"l":253.318,"n":226369,"o":255.765,"t":"2025-07-31T04:00:00Z","v":15548726,"vw":256.695346},{"c":244.42,"h":248.41,"l":242,"n":221002,"o":247.83,"t":"2025-08-01T04:00:00Z","v":12718218,"vw":245.304737},{"c":252.53,"h":252.91,"l":245.9,"n":150471,"o":245.9,"t":"2025-08-04T04:00:00Z","v":8614784,"vw":251.003529},{"c":255.67,"h":258.4872,"l":251.37,"n":175428,"o":255.41,"t":"2025-08-05T04:00:00Z","v":11197287,"vw":255.11447},{"c":256.43,"h":256.84,"l":251.72,"n":135448,"o":256.84,"t":"2025-08-06T04:00:00Z","v":9930222,"vw":254.465407},{"c":249.39,"h":257.76,"l":246.52,"n":188918,"o":257.71,"t":"2025-08-07T04:00:00Z","v":11954223,"vw":251.374989},{"c":250.05,"h":250.8934,"l":247.86,"n":139557,"o":250.03,"t":"2025-08-08T04:00:00Z","v":8313278,"vw":249.548515},{"c":252.68,"h":254.69,"l":245.56,"n":149416,"o":248.4,"t":"2025-08-11T04:00:00Z","v":9012112,"vw":252.688546},{"c":253.86,"h":257.87,"l":251.08,"n":146460,"o":252.58,"t":"2025-08-12T04:00:00Z","v":10001712,"vw":253.623788},{"c":244.18,"h":257.6699,"l":242.635,"n":223643,"o":257.17,"t":"2025-08-13T04:00:00Z","v":14182078,"vw":247.375142},{"c":244.96,"h":248.92,"l":242.57,"n":177550,"o":244.95,"t":"2025-08-14T04:00:00Z","v":10285555,"vw":245.425479},{"c":248.28,"h":250.63,"l":242.925,"n":168384,"o":246.92,"t":"2025-08-15T04:00:00Z","v":11553988,"vw":247.834052},{"c":249.07,"h":249.16,"l":243.62,"n":116536,"o":246.2,"t":"2025-08-18T04:00:00Z","v":6759921,"vw":247.16034},{"c":234.62,"h":249.25,"l":232.23,"n":258861,"o":249.25,"t":"2025-08-19T04:00:00Z","v":16819250,"vw":237.232087},{"c":235.06,"h":235.88,"l":228.2543,"n":194291,"o":232.18,"t":"2025-08-20T04:00:00Z","v":11256417,"vw":232.372074},{"c":233.16,"h":235.9199,"l":232.43,"n":120394,"o":233.045,"t":"2025-08-21T04:00:00Z","v":7403128,"vw":233.752818},{"c":236.37,"h":238.5,"l":231.46,"n":138240,"o":234.06,"t":"2025-08-22T04:00:00Z","v":9343637,"vw":236.23599},{"c":235.41,"h":239.03,"l":235.27,"n":118407,"o":237.35,"t":"2025-08-25T04:00:00Z","v":6308625,"vw":236.71602},{"c":234.21,"h":236.905,"l":232.71,"n":109803,"o":235,"t":"2025-08-26T04:00:00Z","v":11805197,"vw":234.457638},{"c":235.81,"h":236.53,"l":232.68,"n":107854,"o":234.995,"t":"2025-08-27T04:00:00Z","v":5637590,"vw":235.520089},{"c":240.32,"h":241.95,"l":235.12,"n":140182,"o":235.54,"t":"2025-08-28T04:00:00Z","v":8691548,"vw":239.972368},{"c":226.13,"h":238.22,"l":223.11,"n":296955,"o":237.61,"t":"2025-08-29T04:00:00Z","v":16614046,"vw":226.422578},{"c":225.3,"h":225.45,"l":218.79,"n":186884,"o":222,"t":"2025-09-02T04:00:00Z","v":10461903,"vw":223.741116},{"c":223.45,"h":225.9,"l":221.75,"n":167144,"o":225.9,"t":"2025-09-03T04:00:00Z","v":8900813,"vw":223.380301},{"c":223,"h":223.57,"l":219.5601,"n":178561,"o":222,"t":"2025-09-04T04:00:00Z","v":10303069,"vw":222.101515},{"c":232.8,"h":234.62,"l":225.885,"n":248059,"o":232.55,"t":"2025-09-05T04:00:00Z","v":15385591,"vw":230.820409},{"c":238.48,"h":242.42,"l":235.31,"n":313786,"o":239.89,"t":"2025-09-08T04:00:00Z","v":18803046,"vw":239.271753},{"c":241.51,"h":243.49,"l":234.56,"n":630097,"o":239.94,"t":"2025-09-09T04:00:00Z","v":41178697,"vw":239.297927},{"c":328.33,"h":345.72,"l":312.09,"n":1760611,"o":319.19,"t":"2025-09-10T04:00:00Z","v":131618085,"vw":332.280845},{"c":307.86,"h":331,"l":304.6,"n":1018756,"o":330.34,"t":"2025-09-11T04:00:00Z","v":69984233,"vw":313.823972},{"c":292.18,"h":307.97,"l":291.75,"n":747284,"o":305.79,"t":"2025-09-12T04:00:00Z","v":51781914,"vw":295.733197},{"c":302.14,"h":307.03,"l":297.29,"n":586506,"o":306.45,"t":"2025-09-15T04:00:00Z","v":40006704,"vw":301.873269},{"c":306.65,"h":319.97,"l":302.2724,"n":833823,"o":314.06,"t":"2025-09-16T04:00:00Z","v":51923268,"vw":308.881781},{"c":301.41,"h":308.66,"l":295.03,"n":505126,"o":307.69,"t":"2025-09-17T04:00:00Z","v":27707949,"vw":299.894867},{"c":296.62,"h":303.82,"l":292,"n":441372,"o":303.035,"t":"2025-09-18T04:00:00Z","v":24673115,"vw":297.807857},{"c":308.66,"h":311.11,"l":297.32,"n":473391,"o":299,"t":"2025-09-19T04:00:00Z","v":40776201,"vw":305.486168},{"c":328.15,"h":329.5,"l":306.92,"n":811336,"o":309.63,"t":"2025-09-22T04:00:00Z","v":44437549,"vw":321.428324},{"c":313.83,"h":325,"l":310.05,"n":644788,"o":324,"t":"2025-09-23T04:00:00Z","v":35280199,"vw":313.921944},{"c":308.46,"h":312.47,"l":300.03,"n":550753,"o":311.86,"t":"2025-09-24T04:00:00Z","v":33765279,"vw":305.507452},{"c":291.33,"h":298.75,"l":288.55,"n":695001,"o":295.27,"t":"2025-09-25T04:00:00Z","v":39274883,"vw":293.049674},{"c":283.46,"h":294,"l":283,"n":513343,"o":293,"t":"2025-09-26T04:00:00Z","v":25990691,"vw":285.973761},{"c":282.76,"h":285.98,"l":279.61,"n":405824,"o":284.6,"t":"2025-09-29T04:00:00Z","v":25778508,"vw":282.345186},{"c":281.24,"h":284,"l":275.9,"n":386249,"o":283.69,"t":"2025-09-30T04:00:00Z","v":23880810,"vw":279.171687},{"c":289.01,"h":289.99,"l":277.88,"n":360731,"o":278.8,"t":"2025-10-01T04:00:00Z","v":23378324,"vw":286.060249},{"c":288.78,"h":294.97,"l":286.05,"n":298649,"o":291.8,"t":"2025-10-02T04:00:00Z","v":16215460,"vw":289.285465},{"c":286.14,"h":294.64,"l":284,"n":265465,"o":289.6,"t":"2025-10-03T04:00:00Z","v":13688407,"vw":288.817727},{"c":291.59,"h":296.68,"l":290.8,"n":276983,"o":292.38,"t":"2025-10-06T04:00:00Z","v":14076795,"vw":292.913449},{"c":284.24,"h":293.22,"l":271,"n":630310,"o":293.22,"t":"2025-10-07T04:00:00Z","v":31723384,"vw":280.918621},{"c":288.63,"h":291.53,"l":283.6,"n":336346,"o":285.42,"t":"2025-10-08T04:00:00Z","v":18982122,"vw":287.942266},{"c":296.96,"h":300.97,"l":287.26,"n":441859,"o":291.55,"t":"2025-10-09T04:00:00Z","v":26479833,"vw":296.772042},{"c":292.96,"h":307.72,"l":292.01,"n":542928,"o":300.28,"t":"2025-10-10T04:00:00Z","v":28895338,"vw":298.896227},{"c":308.01,"h":310.7,"l":297.74,"n":413775,"o":298.7,"t":"2025-10-13T04:00:00Z","v":21703725,"vw":307.26418},{"c":299,"h":304.42,"l":291.98,"n":350792,"o":303.57,"t":"2025-10-14T04:00:00Z","v":17346186,"vw":298.989286},{"c":303.62,"h":311.01,"l":298.92,"n":266918,"o":304.9,"t":"2025-10-15T04:00:00Z","v":13698938,"vw":305.140627},{"c":313,"h":322.54,"l":303.07,"n":499195,"o":305.6,"t":"2025-10-16T04:00:00Z","v":32500863,"vw":313.875792},{"c":291.31,"h":304.28,"l":287.5,"n":671323,"o":303.75,"t":"2025-10-17T04:00:00Z","v":37653000,"vw":292.639859},{"c":277.18,"h":289.24,"l":275.31,"n":632591,"o":288.95,"t":"2025-10-20T04:00:00Z","v":32810748,"vw":279.494813},{"c":275.15,"h":280.2999,"l":272.26,"n":352371,"o":278.11,"t":"2025-10-21T04:00:00Z","v":18370081,"vw":276.718563},{"c":272.66,"h":277.2,"l":269.25,"n":304495,"o":274.82,"t":"2025-10-22T04:00:00Z","v":16474016,"vw":272.827404},{"c":280.07,"h":283.1,"l":272.385,"n":305015,"o":272.96,"t":"2025-10-23T04:00:00Z","v":16872158,"vw":279.635155},{"c":283.33,"h":287.19,"l":282.245,"n":260855,"o":285.92,"t":"2025-10-24T04:00:00Z","v":13194896,"vw":284.525847},{"c":281.4,"h":287,"l":279.81,"n":283989,"o":286.57,"t":"2025-10-27T04:00:00Z","v":13855736,"vw":281.784308},{"c":280.83,"h":285.46,"l":280.54,"n":254367,"o":283,"t":"2025-10-28T04:00:00Z","v":12448523,"vw":282.908119},{"c":275.3,"h":281.62,"l":271.35,"n":384971,"o":281.46,"t":"2025-10-29T04:00:00Z","v":18007149,"vw":274.748804},{"c":256.89,"h":269.76,"l":256.28,"n":563750,"o":268.74,"t":"2025-10-30T04:00:00Z","v":27954197,"vw":261.566072},{"c":262.61,"h":265.81,"l":256.7097,"n":326336,"o":259.51,"t":"2025-10-31T04:00:00Z","v":16898693,"vw":261.535784},{"c":257.85,"h":265.62,"l":255.23,"n":373600,"o":265.24,"t":"2025-11-03T05:00:00Z","v":15709214,"vw":258.388832},{"c":248.17,"h":255.28,"l":245.185,"n":449348,"o":249.98,"t":"2025-11-04T05:00:00Z","v":19772593,"vw":249.667502},{"c":250.31,"h":252.4,"l":247.03,"n":267156,"o":247.91,"t":"2025-11-05T05:00:00Z","v":11991459,"vw":250.235954},{"c":243.8,"h":249.07,"l":239.29,"n":400643,"o":247.94,"t":"2025-11-06T05:00:00Z","v":18678269,"vw":242.951238},{"c":239.26,"h":240.4,"l":232.35,"n":474582,"o":239,"t":"2025-11-07T05:00:00Z","v":20969260,"vw":235.960751},{"c":240.83,"h":247.24,"l":237.07,"n":362701,"o":245.95,"t":"2025-11-10T05:00:00Z","v":16698716,"vw":241.168005},{"c":236.15,"h":237.45,"l":228.89,"n":405871,"o":236.23,"t":"2025-11-11T05:00:00Z","v":20686607,"vw":233.714418},{"c":226.99,"h":236.81,"l":226.17,"n":493812,"o":236.74,"t":"2025-11-12T05:00:00Z","v":24194992,"vw":228.664795},{"c":217.57,"h":225.16,"l":215.22,"n":603485,"o":224.99,"t":"2025-11-13T05:00:00Z","v":30008998,"vw":218.954624},{"c":222.85,"h":227.05,"l":210.77,"n":655365,"o":210.83,"t":"2025-11-14T05:00:00Z","v":36053807,"vw":220.946449},{"c":219.86,"h":222.8,"l":215.56,"n":335711,"o":218.21,"t":"2025-11-17T05:00:00Z","v":16143779,"vw":218.99199},{"c":220.49,"h":223.7,"l":214.5,"n":398001,"o":216.205,"t":"2025-11-18T05:00:00Z","v":21098291,"vw":219.949036},{"c":225.53,"h":228.1499,"l":217.31,"n":409728,"o":219.06,"t":"2025-11-19T05:00:00Z","v":21679490,"vw":224.907182},{"c":210.69,"h":234,"l":210.3,"n":504507,"o":231.16,"t":"2025-11-20T05:00:00Z","v":27459600,"vw":219.659331},{"c":198.76,"h":208.31,"l":193.55,"n":742919,"o":207.08,"t":"2025-11-21T05:00:00Z","v":44834071,"vw":199.07121},{"c":200.28,"h":203.82,"l":194.3,"n":483550,"o":196.855,"t":"2025-11-24T05:00:00Z","v":31144706,"vw":199.7317},{"c":197.03,"h":199.41,"l":185.63,"n":501826,"o":194.08,"t":"2025-11-25T05:00:00Z","v":29594993,"vw":193.2481},{"c":204.96,"h":210,"l":202.24,"n":476158,"o":209.5,"t":"2025-11-26T05:00:00Z","v":26544148,"vw":205.584697},{"c":201.95,"h":202.3399,"l":197.61,"n":260064,"o":199.51,"t":"2025-11-28T05:00:00Z","v":13848479,"vw":200.637639},{"c":200.94,"h":203.5,"l":196.7,"n":266306,"o":200.5,"t":"2025-12-01T05:00:00Z","v":13461204,"vw":200.926419},{"c":201.1,"h":209.7,"l":200,"n":361147,"o":205.14,"t":"2025-12-02T05:00:00Z","v":19664471,"vw":203.740385},{"c":207.73,"h":207.92,"l":199.4,"n":346048,"o":200.33,"t":"2025-12-03T05:00:00Z","v":19060528,"vw":205.084248},{"c":214.33,"h":215.41,"l":206.315,"n":445687,"o":207.86,"t":"2025-12-04T05:00:00Z","v":23316937,"vw":212.219709},{"c":217.58,"h":219.5,"l":213.62,"n":482479,"o":219,"t":"2025-12-05T05:00:00Z","v":24208687,"vw":216.562664},{"c":220.54,"h":224.75,"l":216.91,"n":493517,"o":221.345,"t":"2025-12-08T05:00:00Z","v":24711161,"vw":220.085528},{"c":221.53,"h":222.62,"l":218.28,"n":346893,"o":220.03,"t":"2025-12-09T05:00:00Z","v":17643643,"vw":220.929008},{"c":223.01,"h":225.32,"l":217.58,"n":791935,"o":221.8,"t":"2025-12-10T05:00:00Z","v":47927993,"vw":221.448512},{"c":198.85,"h":201.99,"l":186.23,"n":1579282,"o":190.62,"t":"2025-12-11T05:00:00Z","v":100612691,"vw":194.363143},{"c":189.97,"h":197.85,"l":185.98,"n":920227,"o":196.37,"t":"2025-12-12T05:00:00Z","v":55201644,"vw":190.617886},{"c":184.92,"h":188.9697,"l":181.4,"n":720828,"o":188.29,"t":"2025-12-15T05:00:00Z","v":43897509,"vw":184.439298},{"c":188.65,"h":189.8,"l":184.49,"n":452135,"o":184.7,"t":"2025-12-16T05:00:00Z","v":32433525,"vw":187.850816},{"c":178.46,"h":186.5,"l":177.07,"n":763483,"o":183.31,"t":"2025-12-17T05:00:00Z","v":50222018,"vw":179.52901},{"c":180.03,"h":184.76,"l":178.58,"n":527290,"o":182.72,"t":"2025-12-18T05:00:00Z","v":36297285,"vw":180.985816},{"c":191.97,"h":195.12,"l":188.12,"n":747574,"o":188.385,"t":"2025-12-19T05:00:00Z","v":77008550,"vw":192.450431},{"c":198.38,"h":198.8,"l":192.83,"n":493878,"o":196.82,"t":"2025-12-22T05:00:00Z","v":27148017,"vw":196.943045},{"c":195.34,"h":197.2,"l":192.19,"n":342309,"o":196.43,"t":"2025-12-23T05:00:00Z","v":18301588,"vw":194.69301},{"c":197.49,"h":198.28,"l":194.42,"n":172612,"o":195,"t":"2025-12-24T05:00:00Z","v":9282733,"vw":197.183391},{"c":197.99,"h":200.3699,"l":196.11,"n":215534,"o":198.06,"t":"2025-12-26T05:00:00Z","v":11262030,"vw":198.10018},{"c":195.38,"h":198.51,"l":192.64,"n":283813,"o":194.16,"t":"2025-12-29T05:00:00Z","v":14748125,"vw":195.434297},{"c":197.21,"h":198.38,"l":195.71,"n":230597,"o":196.06,"t":"2025-12-30T05:00:00Z","v":14197359,"vw":197.451913},{"c":194.91,"h":197.2,"l":194.73,"n":190950,"o":196.42,"t":"2025-12-31T05:00:00Z","v":10341453,"vw":195.806834},{"c":195.71,"h":198.59,"l":194.21,"n":238746,"o":197.47,"t":"2026-01-02T05:00:00Z","v":14540657,"vw":196.006586},{"c":192.59,"h":201.69,"l":192.33,"n":406665,"o":198.34,"t":"2026-01-05T05:00:00Z","v":22622910,"vw":195.14864},{"c":193.75,"h":194.875,"l":190.7,"n":259866,"o":192.56,"t":"2026-01-06T05:00:00Z","v":16474464,"vw":192.907438},{"c":192.84,"h":195.67,"l":192,"n":221130,"o":195.3,"t":"2026-01-07T05:00:00Z","v":11171198,"vw":193.529323},{"c":189.65,"h":190.95,"l":186.15,"n":338745,"o":190.88,"t":"2026-01-08T05:00:00Z","v":19468504,"vw":188.788243},{"c":198.52,"h":200.18,"l":188.78,"n":409914,"o":191.655,"t":"2026-01-09T05:00:00Z","v":26152742,"vw":196.625543},{"c":204.68,"h":206.6,"l":197.0108,"n":439905,"o":197.6,"t":"2026-01-12T05:00:00Z","v":25428545,"vw":203.542383},{"c":202.29,"h":207.8,"l":200.655,"n":294348,"o":205,"t":"2026-01-13T05:00:00Z","v":15857426,"vw":202.987596},{"c":193.61,"h":201.68,"l":190.81,"n":433675,"o":201.68,"t":"2026-01-14T05:00:00Z","v":22473159,"vw":194.184715},{"c":189.85,"h":195.01,"l":189.39,"n":328015,"o":195.01,"t":"2026-01-15T05:00:00Z","v":16418626,"vw":192.009385},{"c":191.09,"h":191.87,"l":186.53,"n":300044,"o":189.91,"t":"2026-01-16T05:00:00Z","v":19224705,"vw":189.526686},{"c":179.92,"h":187.19,"l":179.36,"n":517524,"o":187.19,"t":"2026-01-20T05:00:00Z","v":29129492,"vw":182.283826},{"c":173.88,"h":180.6,"l":170.6,"n":665126,"o":179.68,"t":"2026-01-21T05:00:00Z","v":38189995,"vw":173.950547},{"c":178.18,"h":180.16,"l":176.5,"n":349802,"o":179.37,"t":"2026-01-22T05:00:00Z","v":21141907,"vw":178.334055},{"c":177.16,"h":179.65,"l":172,"n":361482,"o":172.62,"t":"2026-01-23T05:00:00Z","v":23011338,"vw":176.477963},{"c":182.44,"h":185.31,"l":178.53,"n":374385,"o":179.1,"t":"2026-01-26T05:00:00Z","v":21100378,"vw":183.049586},{"c":174.9,"h":179.72,"l":173.68,"n":488204,"o":179.19,"t":"2026-01-27T05:00:00Z","v":27093664,"vw":175.88628},{"c":172.8,"h":181.68,"l":171.86,"n":554143,"o":174.915,"t":"2026-01-28T05:00:00Z","v":35882668,"vw":175.471207},{"c":169.01,"h":170.23,"l":161.52,"n":666002,"o":170.15,"t":"2026-01-29T05:00:00Z","v":37254511,"vw":165.372437},{"c":164.58,"h":168.9,"l":163.24,"n":390943,"o":168.17,"t":"2026-01-30T05:00:00Z","v":27362378,"vw":165.57922},{"c":160.06,"h":171.2,"l":160,"n":771096,"o":170.92,"t":"2026-02-02T05:00:00Z","v":47421032,"vw":164.815862},{"c":154.67,"h":159.38,"l":151.9,"n":666345,"o":158.26,"t":"2026-02-03T05:00:00Z","v":43260101,"vw":154.874755},{"c":146.67,"h":153.94,"l":144.432,"n":672679,"o":153.89,"t":"2026-02-04T05:00:00Z","v":42323390,"vw":147.550211},{"c":136.48,"h":146.55,"l":135.25,"n":698875,"o":145.6,"t":"2026-02-05T05:00:00Z","v":42788953,"vw":139.36502},{"c":142.82,"h":143.2,"l":138.91,"n":486417,"o":139.75,"t":"2026-02-06T05:00:00Z","v":29962414,"vw":141.344222},{"c":156.59,"h":159.75,"l":147,"n":756596,"o":148.49,"t":"2026-02-09T05:00:00Z","v":49936490,"vw":156.213724},{"c":159.89,"h":165.39,"l":156.96,"n":596726,"o":160,"t":"2026-02-10T05:00:00Z","v":40092248,"vw":161.556325},{"c":157.16,"h":163.66,"l":154,"n":404445,"o":163.66,"t":"2026-02-11T05:00:00Z","v":24538854,"vw":157.042339},{"c":156.48,"h":159.04,"l":152.5,"n":388811,"o":157.93,"t":"2026-02-12T05:00:00Z","v":23285399,"vw":156.606808},{"c":160.14,"h":162.3,"l":155.29,"n":313289,"o":159.25,"t":"2026-02-13T05:00:00Z","v":18596959,"vw":159.737435},{"c":153.97,"h":159.28,"l":152.88,"n":309015,"o":157.98,"t":"2026-02-17T05:00:00Z","v":19610800,"vw":154.536409},{"c":156.17,"h":157.3,"l":151.37,"n":231864,"o":154.405,"t":"2026-02-18T05:00:00Z","v":14801081,"vw":155.73729},{"c":156.54,"h":160.0827,"l":155.77,"n":240160,"o":157.19,"t":"2026-02-19T05:00:00Z","v":14976323,"vw":157.468384},{"c":148.08,"h":153.99,"l":147.39,"n":461902,"o":153.3,"t":"2026-02-20T05:00:00Z","v":29621889,"vw":149.779565},{"c":141.31,"h":145.8,"l":138.585,"n":548417,"o":145.69,"t":"2026-02-23T05:00:00Z","v":31771024,"vw":140.733195},{"c":146.14,"h":146.76,"l":138.73,"n":332838,"o":140.84,"t":"2026-02-24T05:00:00Z","v":21348876,"vw":145.019706},{"c":147.89,"h":153.2794,"l":147.335,"n":428730,"o":149.16,"t":"2026-02-25T05:00:00Z","v":27318262,"vw":149.891491},{"c":150.31,"h":152.5,"l":145.15,"n":379538,"o":148.79,"t":"2026-02-26T05:00:00Z","v":20665976,"vw":148.715622},{"c":145.4,"h":146.08,"l":142.1,"n":448244,"o":143.88,"t":"2026-02-27T05:00:00Z","v":36442164,"vw":144.512376},{"c":149.25,"h":150.17,"l":141.18,"n":353055,"o":141.62,"t":"2026-03-02T05:00:00Z","v":22434109,"vw":147.673164},{"c":149.01,"h":150.93,"l":143.05,"n":320656,"o":144.75,"t":"2026-03-03T05:00:00Z","v":20134261,"vw":147.621256},{"c":152.37,"h":153.61,"l":149.1,"n":305750,"o":150.01,"t":"2026-03-04T05:00:00Z","v":17597334,"vw":152.268842},{"c":154.79,"h":157.94,"l":150.12,"n":389521,"o":152.59,"t":"2026-03-05T05:00:00Z","v":24108414,"vw":154.275728},{"c":152.96,"h":159.19,"l":151.62,"n":581053,"o":152.92,"t":"2026-03-06T05:00:00Z","v":38007224,"vw":155.886328},{"c":151.56,"h":152,"l":146.4348,"n":485572,"o":150.7,"t":"2026-03-09T04:00:00Z","v":31191980,"vw":149.305244},{"c":149.4,"h":154.14,"l":148.45,"n":755756,"o":153.62,"t":"2026-03-10T04:00:00Z","v":51568284,"vw":150.483989},{"c":163.12,"h":171.76,"l":160.58,"n":1184944,"o":166.38,"t":"2026-03-11T04:00:00Z","v":83277465,"vw":165.564514},{"c":159.16,"h":167.83,"l":158.61,"n":537512,"o":164.66,"t":"2026-03-12T04:00:00Z","v":37150780,"vw":161.964569},{"c":155.11,"h":160.77,"l":154.15,"n":414171,"o":159.05,"t":"2026-03-13T04:00:00Z","v":26365958,"vw":156.502492},{"c":155.97,"h":158.74,"l":154.5104,"n":353143,"o":156.06,"t":"2026-03-16T04:00:00Z","v":21622162,"vw":156.101128},{"c":154.69,"h":158.92,"l":153.5001,"n":316395,"o":155.44,"t":"2026-03-17T04:00:00Z","v":23941681,"vw":155.564544},{"c":152.9,"h":154.9652,"l":152.04,"n":261949,"o":153.4,"t":"2026-03-18T04:00:00Z","v":18063650,"vw":153.351617},{"c":155.52,"h":156.92,"l":148.89,"n":307543,"o":150.46,"t":"2026-03-19T04:00:00Z","v":22058374,"vw":154.708155},{"c":149.68,"h":153.25,"l":147.95,"n":336936,"o":153.05,"t":"2026-03-20T04:00:00Z","v":37566101,"vw":150.01704},{"c":154.34,"h":155.78,"l":150.71,"n":321917,"o":151.42,"t":"2026-03-23T04:00:00Z","v":19941621,"vw":153.863662},{"c":147.09,"h":153.9,"l":146.85,"n":368414,"o":153,"t":"2026-03-24T04:00:00Z","v":26137445,"vw":148.363008},{"c":146.02,"h":149.84,"l":144.6008,"n":363386,"o":149.225,"t":"2026-03-25T04:00:00Z","v":20697885,"vw":146.780351},{"c":142.81,"h":146.47,"l":142.54,"n":301734,"o":143.89,"t":"2026-03-26T04:00:00Z","v":16974460,"vw":143.965045},{"c":139.66,"h":141.69,"l":138.301,"n":308459,"o":140.93,"t":"2026-03-27T04:00:00Z","v":17944402,"vw":139.78095},{"c":138.8,"h":141.2,"l":136.95,"n":303449,"o":140.04,"t":"2026-03-30T04:00:00Z","v":20140739,"vw":138.843414},{"c":147.11,"h":147.395,"l":139.85,"n":339478,"o":140.3,"t":"2026-03-31T04:00:00Z","v":24504123,"vw":144.944935},{"c":145.23,"h":149.65,"l":144.67,"n":322450,"o":149.09,"t":"2026-04-01T04:00:00Z","v":20509313,"vw":146.165295},{"c":146.38,"h":146.44,"l":140.3,"n":255342,"o":142.78,"t":"2026-04-02T04:00:00Z","v":14393002,"vw":144.588366},{"c":145.54,"h":148.55,"l":143.85,"n":212508,"o":147.44,"t":"2026-04-06T04:00:00Z","v":12570442,"vw":145.278787},{"c":143.17,"h":144.57,"l":139.94,"n":288986,"o":143.78,"t":"2026-04-07T04:00:00Z","v":17263689,"vw":142.41186},{"c":143.66,"h":151.46,"l":142.9,"n":393039,"o":150.3,"t":"2026-04-08T04:00:00Z","v":23540616,"vw":145.320253},{"c":137.86,"h":142.8,"l":136,"n":495292,"o":142.2,"t":"2026-04-09T04:00:00Z","v":30427055,"vw":138.173224},{"c":138.09,"h":140.165,"l":134.57,"n":427001,"o":137.32,"t":"2026-04-10T04:00:00Z","v":26188752,"vw":137.777405},{"c":155.62,"h":155.91,"l":139.72,"n":672818,"o":139.77,"t":"2026-04-13T04:00:00Z","v":50018530,"vw":150.875918},{"c":163,"h":169.4,"l":161.56,"n":849211,"o":167.93,"t":"2026-04-14T04:00:00Z","v":59804671,"vw":164.385236},{"c":169.81,"h":172.56,"l":166.21,"n":655461,"o":166.89,"t":"2026-04-15T04:00:00Z","v":43030367,"vw":170.404035},{"c":178.34,"h":180.27,"l":173.8,"n":703494,"o":176.42,"t":"2026-04-16T04:00:00Z","v":47020957,"vw":177.187819},{"c":175.06,"h":184.5,"l":173.36,"n":693284,"o":182.93,"t":"2026-04-17T04:00:00Z","v":45305778,"vw":178.078118},{"c":177.58,"h":177.76,"l":173.51,"n":389139,"o":176.81,"t":"2026-04-20T04:00:00Z","v":22343132,"vw":175.866771},{"c":181.17,"h":185.34,"l":176.0123,"n":604959,"o":178.35,"t":"2026-04-21T04:00:00Z","v":39656667,"vw":182.624717},{"c":187.5,"h":189.18,"l":182.8,"n":533986,"o":186.18,"t":"2026-04-22T04:00:00Z","v":32463527,"vw":186.914491},{"c":176.28,"h":181.89,"l":174.08,"n":613652,"o":180.4,"t":"2026-04-23T04:00:00Z","v":37105918,"vw":177.606327},{"c":173.28,"h":180.71,"l":168.8,"n":515154,"o":180.505,"t":"2026-04-24T04:00:00Z","v":33234864,"vw":173.141664},{"c":172.96,"h":173.55,"l":167.9,"n":352347,"o":172.584,"t":"2026-04-27T04:00:00Z","v":21631625,"vw":171.544916},{"c":165.96,"h":168.6999,"l":162.05,"n":547438,"o":162.16,"t":"2026-04-28T04:00:00Z","v":33738005,"vw":166.185861},{"c":163.83,"h":164.76,"l":160.65,"n":390674,"o":164.04,"t":"2026-04-29T04:00:00Z","v":20603715,"vw":162.933471},{"c":161.39,"h":165.18,"l":160.33,"n":365779,"o":162.02,"t":"2026-04-30T04:00:00Z","v":21031779,"vw":161.92535},{"c":171.83,"h":174.3,"l":166.15,"n":367021,"o":166.42,"t":"2026-05-01T04:00:00Z","v":26333790,"vw":171.292976},{"c":180.29,"h":183.5,"l":174.26,"n":473620,"o":176.02,"t":"2026-05-04T04:00:00Z","v":33523159,"vw":180.632066},{"c":185.35,"h":186.52,"l":179,"n":349256,"o":182.125,"t":"2026-05-05T04:00:00Z","v":23515144,"vw":183.337897},{"c":194.03,"h":194.29,"l":182.67,"n":435320,"o":186.2,"t":"2026-05-06T04:00:00Z","v":27704435,"vw":190.309028},{"c":194.59,"h":200.15,"l":190.8,"n":448236,"o":198.61,"t":"2026-05-07T04:00:00Z","v":31819343,"vw":195.950698},{"c":195.95,"h":198,"l":190.21,"n":317147,"o":192.58,"t":"2026-05-08T04:00:00Z","v":21172396,"vw":195.252874},{"c":193.84,"h":195.6822,"l":190.6,"n":282741,"o":192.15,"t":"2026-05-11T04:00:00Z","v":16908594,"vw":193.299429},{"c":186.83,"h":192.92,"l":180.8701,"n":348520,"o":192.92,"t":"2026-05-12T04:00:00Z","v":22141382,"vw":185.367571},{"c":189.76,"h":191.57,"l":185.06,"n":238001,"o":189.03,"t":"2026-05-13T04:00:00Z","v":15801515,"vw":189.265612},{"c":195.61,"h":200.709,"l":185.45,"n":332646,"o":188.18,"t":"2026-05-14T04:00:00Z","v":22559274,"vw":195.506411},{"c":192.95,"h":196.43,"l":188.9,"n":234651,"o":190.49,"t":"2026-05-15T04:00:00Z","v":15759382,"vw":193.00061},{"c":186.61,"h":190.76,"l":183.27,"n":297276,"o":190,"t":"2026-05-18T04:00:00Z","v":19129999,"vw":186.020808},{"c":181.46,"h":188.7248,"l":180.93,"n":230358,"o":186,"t":"2026-05-19T04:00:00Z","v":16729099,"vw":183.253809},{"c":188.16,"h":188.22,"l":178.8,"n":209244,"o":179.94,"t":"2026-05-20T04:00:00Z","v":16527817,"vw":184.425567},{"c":189.77,"h":192.82,"l":187.2,"n":201605,"o":189.01,"t":"2026-05-21T04:00:00Z","v":12131473,"vw":190.062787},{"c":192.08,"h":197,"l":191.1,"n":197305,"o":191.67,"t":"2026-05-22T04:00:00Z","v":10888051,"vw":193.086142},{"c":193.06,"h":195.2,"l":190.56,"n":207620,"o":193.3,"t":"2026-05-26T04:00:00Z","v":12870342,"vw":192.812465},{"c":190.96,"h":192.14,"l":187.9161,"n":203315,"o":191.48,"t":"2026-05-27T04:00:00Z","v":12139062,"vw":190.062925},{"c":203.7,"h":205,"l":193.3772,"n":400269,"o":194.04,"t":"2026-05-28T04:00:00Z","v":25356096,"vw":201.081989},{"c":225.78,"h":226.29,"l":208.01,"n":601059,"o":209,"t":"2026-05-29T04:00:00Z","v":41105684,"vw":220.207358},{"c":248.15,"h":250.25,"l":224.6,"n":766519,"o":230.5,"t":"2026-06-01T04:00:00Z","v":48421311,"vw":241.345157},{"c":244.58,"h":249,"l":238.84,"n":503155,"o":242.8,"t":"2026-06-02T04:00:00Z","v":30315736,"vw":243.819838},{"c":230.33,"h":240.51,"l":227.605,"n":403246,"o":240.48,"t":"2026-06-03T04:00:00Z","v":23665003,"vw":231.503557},{"c":236.34,"h":238.95,"l":224,"n":339983,"o":227,"t":"2026-06-04T04:00:00Z","v":20008404,"vw":234.031304},{"c":213.68,"h":231.44,"l":209.45,"n":478365,"o":229.49,"t":"2026-06-05T04:00:00Z","v":29041296,"vw":216.370868},{"c":211.82,"h":219.06,"l":209.331,"n":303070,"o":217.75,"t":"2026-06-08T04:00:00Z","v":17244736,"vw":212.661885},{"c":205.81,"h":220.5,"l":197.7901,"n":425960,"o":213.905,"t":"2026-06-09T04:00:00Z","v":26045359,"vw":207.513681},{"c":201.26,"h":212.4799,"l":198.18,"n":677035,"o":198.5,"t":"2026-06-10T04:00:00Z","v":46122705,"vw":204.686798},{"c":184.1,"h":184.77,"l":175.28,"n":930433,"o":179.67,"t":"2026-06-11T04:00:00Z","v":63708241,"vw":179.506548},{"c":184.13,"h":185.58,"l":179,"n":391956,"o":185.01,"t":"2026-06-12T04:00:00Z","v":29581554,"vw":182.329979},{"c":192.64,"h":195.32,"l":186.2134,"n":333264,"o":187.39,"t":"2026-06-15T04:00:00Z","v":20298143,"vw":192.404067},{"c":188.33,"h":195.32,"l":187.66,"n":309297,"o":190.01,"t":"2026-06-16T04:00:00Z","v":17003591,"vw":189.719659},{"c":183.53,"h":190.19,"l":182.58,"n":246576,"o":186.155,"t":"2026-06-17T04:00:00Z","v":16630842,"vw":186.432683},{"c":184.29,"h":187.99,"l":177.7,"n":271713,"o":183.01,"t":"2026-06-18T04:00:00Z","v":31400068,"vw":183.73858},{"c":175.07,"h":184.58,"l":174.4,"n":332744,"o":182.31,"t":"2026-06-22T04:00:00Z","v":22956212,"vw":177.046894},{"c":165.16,"h":174.33,"l":164.61,"n":417333,"o":170.23,"t":"2026-06-23T04:00:00Z","v":33344914,"vw":167.739154},{"c":157.53,"h":165.75,"l":155.35,"n":476799,"o":162.475,"t":"2026-06-24T04:00:00Z","v":38325398,"vw":158.460365},{"c":152.46,"h":157.62,"l":150.36,"n":397670,"o":157.35,"t":"2026-06-25T04:00:00Z","v":36931168,"vw":152.66115},{"c":148.53,"h":153.54,"l":148,"n":400723,"o":150.26,"t":"2026-06-26T04:00:00Z","v":36548010,"vw":149.933698},{"c":147.76,"h":154.5,"l":145.2,"n":420674,"o":153.94,"t":"2026-06-29T04:00:00Z","v":34328168,"vw":148.593229},{"c":146.55,"h":149.93,"l":144.48,"n":370941,"o":147.25,"t":"2026-06-30T04:00:00Z","v":35943983,"vw":146.755752},{"c":142.5,"h":147.55,"l":142.5,"n":548689,"o":144.49,"t":"2026-07-01T04:00:00Z","v":45987724,"vw":144.43935},{"c":140.27,"h":147.06,"l":138.8272,"n":500423,"o":143.3,"t":"2026-07-02T04:00:00Z","v":44296468,"vw":141.685964},{"c":143.76,"h":145.6222,"l":141.16,"n":430088,"o":144.3,"t":"2026-07-06T04:00:00Z","v":36702987,"vw":143.224473},{"c":141.6,"h":145.56,"l":137.55,"n":482743,"o":143.72,"t":"2026-07-07T04:00:00Z","v":47219490,"vw":140.813005},{"c":140.49,"h":141.84,"l":137.545,"n":397883,"o":139.055,"t":"2026-07-08T04:00:00Z","v":34623228,"vw":139.508563},{"c":144.22,"h":149.07,"l":140.94,"n":422516,"o":141.42,"t":"2026-07-09T04:00:00Z","v":35236062,"vw":145.424483},{"c":140.64,"h":145.68,"l":139.26,"n":360760,"o":145.65,"t":"2026-07-10T04:00:00Z","v":29864214,"vw":141.531798},{"c":131.54,"h":139.65,"l":131.35,"n":699148,"o":139.03,"t":"2026-07-13T04:00:00Z","v":56718784,"vw":134.191799},{"c":127.94,"h":132.76,"l":127.6,"n":590649,"o":132,"t":"2026-07-14T04:00:00Z","v":52692231,"vw":129.293857},{"c":132.49,"h":133.9,"l":128.84,"n":496559,"o":130.56,"t":"2026-07-15T04:00:00Z","v":48535188,"vw":132.097327},{"c":124.21,"h":131.78,"l":123.66,"n":609926,"o":131.475,"t":"2026-07-16T04:00:00Z","v":54803277,"vw":125.890983},{"c":126.41,"h":128.435,"l":121.5,"n":391293,"o":121.7,"t":"2026-07-17T04:00:00Z","v":39932348,"vw":125.993511},{"c":121.38,"h":125.4897,"l":120.03,"n":416405,"o":124.27,"t":"2026-07-20T04:00:00Z","v":36812912,"vw":122.268787},{"c":127.05,"h":127.42,"l":122.21,"n":306914,"o":122.81,"t":"2026-07-21T04:00:00Z","v":27760095,"vw":125.930836},{"c":125.84,"h":128.84,"l":124.7,"n":262388,"o":126.18,"t":"2026-07-22T04:00:00Z","v":21107889,"vw":126.374114},{"c":120.04,"h":124.7,"l":119.44,"n":381866,"o":123.96,"t":"2026-07-23T04:00:00Z","v":30902491,"vw":121.068579},{"c":114.99,"h":123.08,"l":114.75,"n":521594,"o":122.47,"t":"2026-07-24T04:00:00Z","v":46392491,"vw":117.130544},{"c":119.9,"h":121.99,"l":116.8,"n":359320,"o":118,"t":"2026-07-27T04:00:00Z","v":36930395,"vw":120.11492},{"c":119.96,"h":122.33,"l":114.5,"n":345606,"o":118.18,"t":"2026-07-28T04:00:00Z","v":32674579,"vw":118.801592},{"c":117.74,"h":121.92,"l":116.2,"n":314154,"o":119.42,"t":"2026-07-29T04:00:00Z","v":28089536,"vw":118.440684},{"c":127.56,"h":128.34,"l":121.58,"n":462934,"o":122.87,"t":"2026-07-30T04:00:00Z","v":41341038,"vw":126.115353},{"c":129.87,"h":132.4,"l":125.7,"n":355494,"o":130.07,"t":"2026-07-31T04:00:00Z","v":34435978,"vw":129.111476},{"c":141.85,"h":143.07,"l":130.21,"n":553717,"o":131.92,"t":"2026-08-03T04:00:00Z","v":49656015,"vw":138.945036},{"c":145.74,"h":148.7,"l":141.01,"n":499973,"o":141.01,"t":"2026-08-04T04:00:00Z","v":43710690,"vw":145.538066},{"c":144.39,"h":146.3899,"l":142.5,"n":309554,"o":145,"t":"2026-08-05T04:00:00Z","v":23526016,"vw":144.387891},{"c":143.47,"h":146.58,"l":138.72,"n":287869,"o":139.25,"t":"2026-08-06T04:00:00Z","v":23077446,"vw":144.024321},{"c":147.02,"h":147.16,"l":142.34,"n":248378,"o":145.32,"t":"2026-08-07T04:00:00Z","v":22881617,"vw":145.684805},{"c":151.05,"h":151.99,"l":146.62,"n":322325,"o":148.26,"t":"2026-08-10T04:00:00Z","v":24270706,"vw":150.259503},{"c":145.48,"h":151.99,"l":144.24,"n":338602,"o":151.2,"t":"2026-08-11T04:00:00Z","v":28768863,"vw":145.872822},{"c":153.28,"h":154.89,"l":147.89,"n":467188,"o":152.81,"t":"2026-08-12T04:00:00Z","v":43542241,"vw":151.644419},{"c":156.22,"h":159.26,"l":151.91,"n":326715,"o":151.98,"t":"2026-08-13T04:00:00Z","v":25729148,"vw":156.072379},{"c":150.52,"h":156.39,"l":148.8001,"n":307461,"o":155.84,"t":"2026-08-14T04:00:00Z","v":21910175,"vw":151.549897},{"c":146.65,"h":150.4,"l":145.5,"n":273401,"o":148.45,"t":"2026-08-17T04:00:00Z","v":20682745,"vw":147.390343},{"c":142.79,"h":146,"l":142.35,"n":260239,"o":143.25,"t":"2026-08-18T04:00:00Z","v":19163540,"vw":143.613218},{"c":143.81,"h":146.08,"l":137.43,"n":309675,"o":142.695,"t":"2026-08-19T04:00:00Z","v":26562582,"vw":142.38914},{"c":142.07,"h":145.92,"l":141.02,"n":188605,"o":144.3,"t":"2026-08-20T04:00:00Z","v":15084439,"vw":142.264409},{"c":146.47,"h":148.35,"l":142.6,"n":227029,"o":143.715,"t":"2026-08-21T04:00:00Z","v":19641108,"vw":146.541379},{"c":142.45,"h":145.12,"l":141.25,"n":184422,"o":145.12,"t":"2026-08-24T04:00:00Z","v":14168756,"vw":142.790591},{"c":144.76,"h":146.335,"l":142.51,"n":173142,"o":143.3,"t":"2026-08-25T04:00:00Z","v":13336018,"vw":144.770772},{"c":148.87,"h":151.63,"l":146.825,"n":224100,"o":147,"t":"2026-08-26T04:00:00Z","v":18429394,"vw":148.794826},{"c":151.94,"h":153.83,"l":147.52,"n":270197,"o":152.106,"t":"2026-08-27T04:00:00Z","v":30256208,"vw":150.55845},{"c":150.85,"h":153.99,"l":149.71,"n":198758,"o":153.6,"t":"2026-08-28T04:00:00Z","v":17803657,"vw":151.457229},{"c":149.12,"h":151.26,"l":147.75,"n":181376,"o":149.31,"t":"2026-08-31T04:00:00Z","v":16130423,"vw":149.464739},{"c":141.32,"h":146.79,"l":139.95,"n":305960,"o":146.75,"t":"2026-09-01T04:00:00Z","v":25459731,"vw":142.133709},{"c":145.75,"h":146.69,"l":139.72,"n":240216,"o":140.26,"t":"2026-09-02T04:00:00Z","v":21912039,"vw":144.932966},{"c":154.04,"h":156.77,"l":146.92,"n":316071,"o":147.27,"t":"2026-09-03T04:00:00Z","v":25102015,"vw":153.275321},{"c":158.78,"h":159.7,"l":156.71,"n":343272,"o":159.455,"t":"2026-09-04T04:00:00Z","v":26509716,"vw":158.068432},{"c":162.52,"h":170.7,"l":161.16,"n":485245,"o":167.6,"t":"2026-09-08T04:00:00Z","v":37673726,"vw":164.189451},{"c":161.63,"h":165.15,"l":160.36,"n":315257,"o":163.54,"t":"2026-09-09T04:00:00Z","v":27467303,"vw":162.362641},{"c":152.94,"h":159.24,"l":152.52,"n":695913,"o":158.375,"t":"2026-09-10T04:00:00Z","v":56829118,"vw":155.760967},{"c":150.28,"h":166,"l":149.84,"n":901799,"o":164.43,"t":"2026-09-11T04:00:00Z","v":80429974,"vw":153.887303},{"c":144.79,"h":145.33,"l":141.01,"n":505838,"o":141.42,"t":"2026-09-14T04:00:00Z","v":42165149,"vw":143.685806},{"c":140.35,"h":144.88,"l":140.02,"n":368650,"o":143.46,"t":"2026-09-15T04:00:00Z","v":31570709,"vw":141.858522},{"c":143.16,"h":146.52,"l":139,"n":351722,"o":140.03,"t":"2026-09-16T04:00:00Z","v":34372762,"vw":143.401541},{"c":150.59,"h":152,"l":146.15,"n":326427,"o":146.75,"t":"2026-09-17T04:00:00Z","v":27748554,"vw":149.939707},{"c":147.61,"h":150.9,"l":144.4,"n":303439,"o":150.47,"t":"2026-09-18T04:00:00Z","v":39328750,"vw":147.057008},{"c":148.56,"h":149.98,"l":146.16,"n":274662,"o":148.93,"t":"2026-09-21T04:00:00Z","v":22415476,"vw":148.373006},{"c":149.2,"h":153.6,"l":148.6,"n":313726,"o":151.25,"t":"2026-09-22T04:00:00Z","v":31257417,"vw":150.155527},{"c":144.56,"h":148.662,"l":144.23,"n":278197,"o":148.3,"t":"2026-09-23T04:00:00Z","v":22673306,"vw":145.886424},{"c":139.54,"h":140.34,"l":133.48,"n":647162,"o":137.32,"t":"2026-09-24T04:00:00Z","v":56634776,"vw":137.310207},{"c":137.1,"h":140.8776,"l":136.92,"n":303419,"o":138.57,"t":"2026-09-25T04:00:00Z","v":23681554,"vw":138.199697},{"c":132.6,"h":135.69,"l":131.58,"n":395758,"o":132.725,"t":"2026-09-28T04:00:00Z","v":36073195,"vw":133.040324},{"c":137.79,"h":143.6699,"l":132.53,"n":494703,"o":132.79,"t":"2026-09-29T04:00:00Z","v":45723600,"vw":139.15096},{"c":137.3,"h":138.5,"l":134.75,"n":247825,"o":136.54,"t":"2026-09-30T04:00:00Z","v":22332946,"vw":137.299413},{"c":138.07,"h":140.25,"l":135.33,"n":252706,"o":139.6,"t":"2026-10-01T04:00:00Z","v":25468471,"vw":137.456085},{"c":142.3,"h":144.86,"l":140.26,"n":310345,"o":142.09,"t":"2026-10-02T04:00:00Z","v":35431485,"vw":142.56599},{"c":142.48,"h":146.66,"l":142.37,"n":229800,"o":142.53,"t":"2026-10-05T04:00:00Z","v":18086200,"vw":143.958595},{"c":144.77,"h":146.94,"l":143.86,"n":220154,"o":143.93,"t":"2026-10-06T04:00:00Z","v":20053847,"vw":145.321776},{"c":143.56,"h":144.7,"l":141.37,"n":190647,"o":142.54,"t":"2026-10-07T04:00:00Z","v":15749106,"vw":143.660853},{"c":135.69,"h":142.775,"l":134.66,"n":457924,"o":142.19,"t":"2026-10-08T04:00:00Z","v":42428790,"vw":137.100845},{"c":141.4,"h":142.9,"l":136.49,"n":303931,"o":136.7,"t":"2026-10-09T04:00:00Z","v":25541574,"vw":141.163123},{"c":137.39,"h":141.56,"l":136.5201,"n":273046,"o":141.56,"t":"2026-10-12T04:00:00Z","v":21546684,"vw":137.713138},{"c":143.2,"h":144.1776,"l":135.55,"n":304286,"o":135.91,"t":"2026-10-13T04:00:00Z","v":26337970,"vw":141.369237},{"c":130.55,"h":141.05,"l":129.23,"n":576281,"o":140,"t":"2026-10-14T04:00:00Z","v":52536273,"vw":132.259883},{"c":134.47,"h":135.08,"l":127.6,"n":319008,"o":128.07,"t":"2026-10-15T04:00:00Z","v":28544863,"vw":132.122615}],"volatilityBars":[{"c":137.75,"h":138.16,"l":137,"n":3388,"o":137.31,"t":"2026-10-09T08:00:00Z","v":141920,"vw":137.609946},{"c":137.55,"h":137.89,"l":137.5,"n":359,"o":137.8,"t":"2026-10-09T08:15:00Z","v":19093,"vw":137.681133},{"c":137.66,"h":137.77,"l":137.5,"n":93,"o":137.5,"t":"2026-10-09T08:30:00Z","v":6778,"vw":137.652873},{"c":137.7,"h":137.7884,"l":137.7,"n":150,"o":137.7,"t":"2026-10-09T08:45:00Z","v":9304,"vw":137.728516},{"c":137.39,"h":137.6,"l":137.38,"n":260,"o":137.5377,"t":"2026-10-09T09:00:00Z","v":12613,"vw":137.480242},{"c":137.22,"h":137.4,"l":137.17,"n":237,"o":137.34,"t":"2026-10-09T09:15:00Z","v":12602,"vw":137.26495},{"c":137.1,"h":137.76,"l":137.1,"n":334,"o":137.22,"t":"2026-10-09T09:30:00Z","v":17058,"vw":137.407925},{"c":137.36,"h":137.38,"l":137.08,"n":157,"o":137.13,"t":"2026-10-09T09:45:00Z","v":10425,"vw":137.201311},{"c":137.2662,"h":137.41,"l":137.26,"n":124,"o":137.33,"t":"2026-10-09T10:00:00Z","v":8792,"vw":137.318131},{"c":137.4862,"h":137.4862,"l":137.31,"n":140,"o":137.35,"t":"2026-10-09T10:15:00Z","v":8090,"vw":137.392433},{"c":137.12,"h":137.5,"l":137.12,"n":215,"o":137.35,"t":"2026-10-09T10:30:00Z","v":7967,"vw":137.318385},{"c":137.5,"h":137.5,"l":137.06,"n":336,"o":137.07,"t":"2026-10-09T10:45:00Z","v":16022,"vw":137.218187},{"c":137.3869,"h":137.7644,"l":137.2,"n":1801,"o":137.6,"t":"2026-10-09T11:00:00Z","v":52298,"vw":137.399938},{"c":137.4845,"h":137.5483,"l":137.31,"n":657,"o":137.49,"t":"2026-10-09T11:15:00Z","v":25587,"vw":137.432757},{"c":137.3,"h":137.5,"l":137.27,"n":635,"o":137.5,"t":"2026-10-09T11:30:00Z","v":22379,"vw":137.415615},{"c":137.47,"h":137.71,"l":137.37,"n":608,"o":137.37,"t":"2026-10-09T11:45:00Z","v":31019,"vw":137.511284},{"c":137.411,"h":137.6,"l":137.2,"n":933,"o":137.4222,"t":"2026-10-09T12:00:00Z","v":43726,"vw":137.35252},{"c":137.35,"h":137.49,"l":137.1302,"n":666,"o":137.4,"t":"2026-10-09T12:15:00Z","v":32158,"vw":137.310163},{"c":136.72,"h":137.4,"l":136.68,"n":1747,"o":137.35,"t":"2026-10-09T12:30:00Z","v":68002,"vw":137.084873},{"c":136.8,"h":137,"l":136.58,"n":873,"o":136.7,"t":"2026-10-09T12:45:00Z","v":53974,"vw":136.770339},{"c":136.68,"h":137,"l":136.45,"n":1203,"o":136.75,"t":"2026-10-09T13:00:00Z","v":105981,"vw":136.809955},{"c":136.8,"h":137.2,"l":136.59,"n":988,"o":136.7,"t":"2026-10-09T13:15:00Z","v":76056,"vw":136.847092},{"c":139.725,"h":140.8899,"l":136.49,"n":36217,"o":136.7,"t":"2026-10-09T13:30:00Z","v":3600919,"vw":139.501531},{"c":138.93,"h":141.1,"l":138.8002,"n":23327,"o":139.76,"t":"2026-10-09T13:45:00Z","v":1998200,"vw":140.113265},{"c":140.52,"h":140.735,"l":138.45,"n":15949,"o":138.875,"t":"2026-10-09T14:00:00Z","v":1406001,"vw":139.766903},{"c":141.625,"h":141.88,"l":140.05,"n":16968,"o":140.54,"t":"2026-10-09T14:15:00Z","v":1445988,"vw":141.101641},{"c":142.065,"h":142.33,"l":141.55,"n":18905,"o":141.64,"t":"2026-10-09T14:30:00Z","v":1518787,"vw":141.932776},{"c":142.395,"h":142.65,"l":141.86,"n":13765,"o":142.065,"t":"2026-10-09T14:45:00Z","v":1003721,"vw":142.264804},{"c":142.11,"h":142.56,"l":141.9,"n":11550,"o":142.405,"t":"2026-10-09T15:00:00Z","v":802333,"vw":142.261237},{"c":141.56,"h":142.34,"l":141.51,"n":11133,"o":142.09,"t":"2026-10-09T15:15:00Z","v":753496,"vw":141.927587},{"c":141.775,"h":142.25,"l":141.511,"n":9033,"o":141.6,"t":"2026-10-09T15:30:00Z","v":663314,"vw":141.869751},{"c":141.695,"h":141.96,"l":141.48,"n":8160,"o":141.75,"t":"2026-10-09T15:45:00Z","v":605258,"vw":141.741325},{"c":141.74,"h":142.27,"l":141.65,"n":7920,"o":141.6716,"t":"2026-10-09T16:00:00Z","v":509564,"vw":141.957529},{"c":141.97,"h":142.07,"l":141.74,"n":5247,"o":141.74,"t":"2026-10-09T16:15:00Z","v":289148,"vw":141.925371},{"c":141.71,"h":142.12,"l":141.59,"n":5751,"o":141.99,"t":"2026-10-09T16:30:00Z","v":351159,"vw":141.848836},{"c":141.59,"h":141.86,"l":141.58,"n":5117,"o":141.68,"t":"2026-10-09T16:45:00Z","v":295101,"vw":141.732458},{"c":141.45,"h":141.64,"l":141.2,"n":6440,"o":141.59,"t":"2026-10-09T17:00:00Z","v":394774,"vw":141.426024},{"c":141.42,"h":141.59,"l":141.26,"n":5029,"o":141.45,"t":"2026-10-09T17:15:00Z","v":260663,"vw":141.411919},{"c":141.84,"h":141.9,"l":141.41,"n":5506,"o":141.42,"t":"2026-10-09T17:30:00Z","v":382430,"vw":141.666267},{"c":142.79,"h":142.9,"l":141.83,"n":10007,"o":141.87,"t":"2026-10-09T17:45:00Z","v":766875,"vw":142.510695},{"c":142.32,"h":142.89,"l":142.21,"n":6928,"o":142.77,"t":"2026-10-09T18:00:00Z","v":506334,"vw":142.499671},{"c":142.0673,"h":142.42,"l":142.0601,"n":5735,"o":142.315,"t":"2026-10-09T18:15:00Z","v":309596,"vw":142.247365},{"c":141.985,"h":142.13,"l":141.89,"n":5186,"o":142.095,"t":"2026-10-09T18:30:00Z","v":259571,"vw":142.01392},{"c":141.9,"h":142.4294,"l":141.86,"n":5577,"o":142,"t":"2026-10-09T18:45:00Z","v":294742,"vw":142.090041},{"c":141.995,"h":142.265,"l":141.88,"n":5656,"o":141.89,"t":"2026-10-09T19:00:00Z","v":284838,"vw":142.063461},{"c":142.02,"h":142.27,"l":141.95,"n":6907,"o":141.99,"t":"2026-10-09T19:15:00Z","v":368909,"vw":142.131035},{"c":142.122,"h":142.3464,"l":141.91,"n":8397,"o":142.0202,"t":"2026-10-09T19:30:00Z","v":490228,"vw":142.161063},{"c":141.48,"h":142.26,"l":141.26,"n":24220,"o":142.125,"t":"2026-10-09T19:45:00Z","v":2005213,"vw":141.621605},{"c":141.2747,"h":141.8,"l":141.24,"n":776,"o":141.53,"t":"2026-10-09T20:00:00Z","v":3086728,"vw":141.401356},{"c":141.26,"h":141.4,"l":141.25,"n":128,"o":141.35,"t":"2026-10-09T20:15:00Z","v":9645,"vw":141.318928},{"c":141.35,"h":141.56,"l":141.32,"n":141,"o":141.32,"t":"2026-10-09T20:30:00Z","v":13821,"vw":141.374001},{"c":141.6,"h":141.6,"l":141.38,"n":167,"o":141.5,"t":"2026-10-09T20:45:00Z","v":10119,"vw":141.51146},{"c":141.51,"h":141.6,"l":141.5,"n":103,"o":141.55,"t":"2026-10-09T21:00:00Z","v":7890,"vw":141.566252},{"c":141.42,"h":141.6,"l":141.4,"n":62,"o":141.5,"t":"2026-10-09T21:15:00Z","v":3188,"vw":141.487282},{"c":141.4604,"h":141.5473,"l":141.4001,"n":179,"o":141.41,"t":"2026-10-09T21:30:00Z","v":7297,"vw":141.481085},{"c":141.4,"h":141.432,"l":141.4,"n":75,"o":141.43,"t":"2026-10-09T21:45:00Z","v":1972,"vw":141.41561},{"c":141.4219,"h":141.45,"l":141.36,"n":51,"o":141.45,"t":"2026-10-09T22:00:00Z","v":2995,"vw":141.394946},{"c":141.35,"h":141.3623,"l":141.345,"n":43,"o":141.36,"t":"2026-10-09T22:15:00Z","v":1677,"vw":141.357124},{"c":141.38,"h":141.4,"l":141.33,"n":91,"o":141.369,"t":"2026-10-09T22:30:00Z","v":3097,"vw":141.371431},{"c":141.38,"h":141.39,"l":141.35,"n":75,"o":141.38,"t":"2026-10-09T22:45:00Z","v":3052,"vw":141.368623},{"c":141.415,"h":141.5,"l":141.37,"n":66,"o":141.39,"t":"2026-10-09T23:00:00Z","v":6717,"vw":141.42556},{"c":141.49,"h":141.4921,"l":141.41,"n":41,"o":141.44,"t":"2026-10-09T23:15:00Z","v":1380,"vw":141.447894},{"c":141.41,"h":141.5,"l":141.41,"n":75,"o":141.43,"t":"2026-10-09T23:30:00Z","v":6570,"vw":141.459067},{"c":141.55,"h":141.58,"l":141.44,"n":134,"o":141.445,"t":"2026-10-09T23:45:00Z","v":10552,"vw":141.498738},{"c":141.62,"h":142.49,"l":141.57,"n":1853,"o":141.69,"t":"2026-10-12T08:00:00Z","v":43652,"vw":141.921081},{"c":141.49,"h":141.59,"l":141.395,"n":134,"o":141.41,"t":"2026-10-12T08:15:00Z","v":7735,"vw":141.442746},{"c":141.06,"h":141.64,"l":141,"n":147,"o":141.59,"t":"2026-10-12T08:30:00Z","v":6636,"vw":141.289398},{"c":140.58,"h":141,"l":140.55,"n":243,"o":141,"t":"2026-10-12T08:45:00Z","v":12379,"vw":140.728332},{"c":140.6998,"h":140.84,"l":140.68,"n":85,"o":140.76,"t":"2026-10-12T09:00:00Z","v":3286,"vw":140.771905},{"c":140.93,"h":141.06,"l":140.93,"n":58,"o":140.95,"t":"2026-10-12T09:15:00Z","v":6020,"vw":140.97379},{"c":140.6967,"h":141.03,"l":140.6967,"n":81,"o":140.9,"t":"2026-10-12T09:30:00Z","v":3295,"vw":140.848439},{"c":140.83,"h":140.86,"l":140.68,"n":67,"o":140.68,"t":"2026-10-12T09:45:00Z","v":10764,"vw":140.812607},{"c":141.1,"h":141.37,"l":140.78,"n":111,"o":140.9,"t":"2026-10-12T10:00:00Z","v":5064,"vw":141.060187},{"c":141.12,"h":141.15,"l":141,"n":114,"o":141.01,"t":"2026-10-12T10:15:00Z","v":4483,"vw":141.056282},{"c":141.07,"h":141.16,"l":141,"n":87,"o":141.07,"t":"2026-10-12T10:30:00Z","v":5927,"vw":141.098882},{"c":140.83,"h":141.25,"l":140.78,"n":294,"o":141.01,"t":"2026-10-12T10:45:00Z","v":27262,"vw":141.15275},{"c":140.5,"h":140.99,"l":140,"n":545,"o":140.99,"t":"2026-10-12T11:00:00Z","v":54796,"vw":140.341261},{"c":140.71,"h":140.85,"l":140.4161,"n":221,"o":140.48,"t":"2026-10-12T11:15:00Z","v":9245,"vw":140.576394},{"c":140.65,"h":140.8,"l":140.45,"n":133,"o":140.57,"t":"2026-10-12T11:30:00Z","v":4477,"vw":140.613255},{"c":140.77,"h":140.8,"l":140.52,"n":234,"o":140.61,"t":"2026-10-12T11:45:00Z","v":19889,"vw":140.726357},{"c":140.9,"h":140.9,"l":140.54,"n":160,"o":140.73,"t":"2026-10-12T12:00:00Z","v":6514,"vw":140.717881},{"c":140.5,"h":140.85,"l":140.5,"n":145,"o":140.6188,"t":"2026-10-12T12:15:00Z","v":6128,"vw":140.634509},{"c":140.71,"h":140.7535,"l":140.37,"n":246,"o":140.739,"t":"2026-10-12T12:30:00Z","v":10101,"vw":140.49191},{"c":140.74,"h":140.9,"l":140.5361,"n":255,"o":140.6,"t":"2026-10-12T12:45:00Z","v":10960,"vw":140.659417},{"c":140.78,"h":140.9644,"l":140.68,"n":277,"o":140.7955,"t":"2026-10-12T13:00:00Z","v":13412,"vw":140.841908},{"c":141.62,"h":141.63,"l":140.66,"n":758,"o":140.731,"t":"2026-10-12T13:15:00Z","v":32702,"vw":141.057359},{"c":138.67,"h":141.56,"l":138.55,"n":22958,"o":141.56,"t":"2026-10-12T13:30:00Z","v":1707262,"vw":139.355859},{"c":138.285,"h":139.23,"l":138.24,"n":16863,"o":138.67,"t":"2026-10-12T13:45:00Z","v":1470259,"vw":138.607838},{"c":137.48,"h":138.42,"l":137.3,"n":17182,"o":138.26,"t":"2026-10-12T14:00:00Z","v":1230620,"vw":137.89802},{"c":137.88,"h":138.1357,"l":137.46,"n":13632,"o":137.48,"t":"2026-10-12T14:15:00Z","v":871542,"vw":137.85519},{"c":137.91,"h":138.01,"l":137.55,"n":10250,"o":137.89,"t":"2026-10-12T14:30:00Z","v":609705,"vw":137.721129},{"c":138.01,"h":138.35,"l":137.68,"n":14803,"o":137.9125,"t":"2026-10-12T14:45:00Z","v":1002943,"vw":137.948873},{"c":137.75,"h":138.085,"l":137.5826,"n":12806,"o":138.02,"t":"2026-10-12T15:00:00Z","v":696734,"vw":137.781847},{"c":137.47,"h":137.8899,"l":137.458,"n":8941,"o":137.745,"t":"2026-10-12T15:15:00Z","v":532862,"vw":137.630223},{"c":137.7,"h":137.81,"l":137.4,"n":12805,"o":137.46,"t":"2026-10-12T15:30:00Z","v":793590,"vw":137.591538},{"c":137.87,"h":137.98,"l":137.68,"n":6709,"o":137.6968,"t":"2026-10-12T15:45:00Z","v":353525,"vw":137.88142},{"c":137.66,"h":137.92,"l":137.51,"n":6335,"o":137.86,"t":"2026-10-12T16:00:00Z","v":365699,"vw":137.716647},{"c":137.63,"h":137.915,"l":137.6,"n":5924,"o":137.66,"t":"2026-10-12T16:15:00Z","v":343453,"vw":137.698334},{"c":137.255,"h":137.785,"l":137.17,"n":7359,"o":137.64,"t":"2026-10-12T16:30:00Z","v":517017,"vw":137.42845},{"c":136.54,"h":137.35,"l":136.5201,"n":13594,"o":137.24,"t":"2026-10-12T16:45:00Z","v":1293888,"vw":136.826974},{"c":137.26,"h":137.34,"l":136.55,"n":6438,"o":136.55,"t":"2026-10-12T17:00:00Z","v":406024,"vw":137.042104},{"c":137.315,"h":137.39,"l":137.21,"n":5065,"o":137.265,"t":"2026-10-12T17:15:00Z","v":310587,"vw":137.300831},{"c":137.31,"h":137.47,"l":137.21,"n":5132,"o":137.315,"t":"2026-10-12T17:30:00Z","v":324991,"vw":137.334395},{"c":137.14,"h":137.53,"l":137.12,"n":5502,"o":137.315,"t":"2026-10-12T17:45:00Z","v":843655,"vw":137.340813},{"c":137.34,"h":137.73,"l":137.15,"n":5939,"o":137.15,"t":"2026-10-12T18:00:00Z","v":827412,"vw":137.37755},{"c":137.18,"h":137.365,"l":137.0451,"n":5179,"o":137.34,"t":"2026-10-12T18:15:00Z","v":377606,"vw":137.172307},{"c":137.2,"h":137.23,"l":137.055,"n":5228,"o":137.18,"t":"2026-10-12T18:30:00Z","v":307998,"vw":137.168409},{"c":136.91,"h":137.2421,"l":136.85,"n":6200,"o":137.18,"t":"2026-10-12T18:45:00Z","v":372590,"vw":137.000426},{"c":136.9011,"h":137.15,"l":136.81,"n":6400,"o":136.92,"t":"2026-10-12T19:00:00Z","v":404547,"vw":136.982851},{"c":136.98,"h":137.1,"l":136.7201,"n":6862,"o":136.9,"t":"2026-10-12T19:15:00Z","v":375745,"vw":136.892157},{"c":137.32,"h":137.54,"l":136.975,"n":9716,"o":136.975,"t":"2026-10-12T19:30:00Z","v":606542,"vw":137.349257},{"c":137.395,"h":137.57,"l":137.23,"n":24044,"o":137.32,"t":"2026-10-12T19:45:00Z","v":1666729,"vw":137.412418},{"c":137.3854,"h":137.45,"l":137.04,"n":378,"o":137.4,"t":"2026-10-12T20:00:00Z","v":2257778,"vw":137.389772},{"c":137.48,"h":137.4816,"l":137.4,"n":200,"o":137.4,"t":"2026-10-12T20:15:00Z","v":15041,"vw":137.438735},{"c":137.48,"h":137.48,"l":137.39,"n":114,"o":137.46,"t":"2026-10-12T20:30:00Z","v":7252,"vw":137.460327},{"c":137.4297,"h":137.4991,"l":137.41,"n":245,"o":137.4781,"t":"2026-10-12T20:45:00Z","v":152345,"vw":137.436634},{"c":137.4292,"h":137.4299,"l":137.422,"n":15,"o":137.422,"t":"2026-10-12T21:00:00Z","v":666,"vw":137.4268},{"c":137,"h":137.4297,"l":136.88,"n":386,"o":137.4285,"t":"2026-10-12T21:15:00Z","v":78381,"vw":137.175684},{"c":137.26,"h":137.28,"l":137.02,"n":43,"o":137.02,"t":"2026-10-12T21:30:00Z","v":2107,"vw":137.176587},{"c":137.1057,"h":137.28,"l":137.0295,"n":48,"o":137.0295,"t":"2026-10-12T21:45:00Z","v":1575,"vw":137.10189},{"c":137.4,"h":137.43,"l":137.1,"n":72,"o":137.4,"t":"2026-10-12T22:00:00Z","v":4910,"vw":137.354304},{"c":137.4,"h":137.4226,"l":137.33,"n":68,"o":137.4,"t":"2026-10-12T22:15:00Z","v":6857,"vw":137.376467},{"c":137.18,"h":137.27,"l":137.1207,"n":154,"o":137.27,"t":"2026-10-12T22:30:00Z","v":6915,"vw":137.248062},{"c":137.16,"h":137.2476,"l":137.1508,"n":73,"o":137.2476,"t":"2026-10-12T22:45:00Z","v":4089,"vw":137.184745},{"c":137,"h":137.26,"l":136.96,"n":240,"o":137.12,"t":"2026-10-12T23:00:00Z","v":14235,"vw":137.040682},{"c":136.95,"h":137,"l":136.89,"n":64,"o":136.97,"t":"2026-10-12T23:15:00Z","v":3249,"vw":136.937352},{"c":136.7485,"h":136.95,"l":136.7485,"n":223,"o":136.923,"t":"2026-10-12T23:30:00Z","v":9929,"vw":136.814592},{"c":136.87,"h":137,"l":136.75,"n":272,"o":136.85,"t":"2026-10-12T23:45:00Z","v":18791,"vw":136.899681},{"c":136.12,"h":136.41,"l":135.59,"n":2873,"o":135.95,"t":"2026-10-13T08:00:00Z","v":79485,"vw":135.943033},{"c":136.6,"h":136.6,"l":136.24,"n":138,"o":136.24,"t":"2026-10-13T08:15:00Z","v":8380,"vw":136.455694},{"c":136.66,"h":136.66,"l":136.51,"n":82,"o":136.6,"t":"2026-10-13T08:30:00Z","v":2366,"vw":136.599846},{"c":136.45,"h":136.6,"l":136.3859,"n":101,"o":136.51,"t":"2026-10-13T08:45:00Z","v":5910,"vw":136.471037},{"c":136.37,"h":136.43,"l":136.33,"n":181,"o":136.38,"t":"2026-10-13T09:00:00Z","v":2744,"vw":136.383217},{"c":136.55,"h":136.6,"l":136.4298,"n":80,"o":136.53,"t":"2026-10-13T09:15:00Z","v":4763,"vw":136.554619},{"c":136.44,"h":136.6,"l":136.44,"n":118,"o":136.57,"t":"2026-10-13T09:30:00Z","v":3587,"vw":136.541609},{"c":136.7937,"h":136.7937,"l":136.3713,"n":76,"o":136.49,"t":"2026-10-13T09:45:00Z","v":3865,"vw":136.492581},{"c":136.44,"h":136.61,"l":136.44,"n":143,"o":136.61,"t":"2026-10-13T10:00:00Z","v":5923,"vw":136.586717},{"c":136.6,"h":136.6,"l":136.41,"n":83,"o":136.5,"t":"2026-10-13T10:15:00Z","v":3125,"vw":136.578706},{"c":136.31,"h":136.41,"l":136.31,"n":104,"o":136.41,"t":"2026-10-13T10:30:00Z","v":3332,"vw":136.361471},{"c":136.36,"h":136.44,"l":136.1801,"n":169,"o":136.4,"t":"2026-10-13T10:45:00Z","v":7226,"vw":136.320933},{"c":135.9,"h":136.47,"l":135.8,"n":758,"o":136.34,"t":"2026-10-13T11:00:00Z","v":28911,"vw":136.042729},{"c":136.29,"h":136.29,"l":135.72,"n":431,"o":135.86,"t":"2026-10-13T11:15:00Z","v":117021,"vw":135.807741},{"c":136.3,"h":136.49,"l":136.1207,"n":294,"o":136.14,"t":"2026-10-13T11:30:00Z","v":12301,"vw":136.318328},{"c":136.1,"h":136.43,"l":136.1,"n":355,"o":136.3315,"t":"2026-10-13T11:45:00Z","v":16557,"vw":136.286107},{"c":135.83,"h":136.1,"l":135.83,"n":347,"o":136.01,"t":"2026-10-13T12:00:00Z","v":12888,"vw":135.936439},{"c":135.6967,"h":135.8499,"l":135.6422,"n":515,"o":135.8,"t":"2026-10-13T12:15:00Z","v":24093,"vw":135.784642},{"c":135.56,"h":135.85,"l":135.49,"n":694,"o":135.697,"t":"2026-10-13T12:30:00Z","v":50515,"vw":135.66487},{"c":135.8,"h":135.88,"l":135.3555,"n":623,"o":135.4425,"t":"2026-10-13T12:45:00Z","v":42180,"vw":135.642589},{"c":135.9,"h":135.94,"l":135.5,"n":561,"o":135.75,"t":"2026-10-13T13:00:00Z","v":28597,"vw":135.734344},{"c":135.82,"h":136.0793,"l":135.66,"n":732,"o":135.9,"t":"2026-10-13T13:15:00Z","v":38912,"vw":135.864133},{"c":139.19,"h":139.47,"l":135.55,"n":20961,"o":135.91,"t":"2026-10-13T13:30:00Z","v":2096203,"vw":137.627757},{"c":139.9,"h":140.18,"l":139.03,"n":17334,"o":139.15,"t":"2026-10-13T13:45:00Z","v":1699140,"vw":139.583645},{"c":139.845,"h":140.4,"l":138.88,"n":15225,"o":139.83,"t":"2026-10-13T14:00:00Z","v":1319723,"vw":139.765878},{"c":139.44,"h":140.05,"l":138.94,"n":12127,"o":139.845,"t":"2026-10-13T14:15:00Z","v":978496,"vw":139.411599},{"c":139.3,"h":139.865,"l":138.7642,"n":11542,"o":139.4,"t":"2026-10-13T14:30:00Z","v":780392,"vw":139.322155},{"c":139.07,"h":139.85,"l":138.7,"n":8427,"o":139.295,"t":"2026-10-13T14:45:00Z","v":568763,"vw":139.084623},{"c":139.245,"h":139.6,"l":138.9,"n":7000,"o":139.09,"t":"2026-10-13T15:00:00Z","v":397135,"vw":139.283278},{"c":139.1475,"h":139.395,"l":138.97,"n":6069,"o":139.225,"t":"2026-10-13T15:15:00Z","v":282418,"vw":139.220396},{"c":138.48,"h":139.39,"l":138.4,"n":6888,"o":139.16,"t":"2026-10-13T15:30:00Z","v":424332,"vw":138.837519},{"c":138.975,"h":138.98,"l":138.21,"n":6213,"o":138.44,"t":"2026-10-13T15:45:00Z","v":401595,"vw":138.558448},{"c":139.64,"h":139.73,"l":138.89,"n":7626,"o":139,"t":"2026-10-13T16:00:00Z","v":496863,"vw":139.399593},{"c":141.4075,"h":141.7,"l":139.58,"n":13219,"o":139.645,"t":"2026-10-13T16:15:00Z","v":1068473,"vw":140.719062},{"c":142.13,"h":142.33,"l":141.43,"n":13647,"o":141.43,"t":"2026-10-13T16:30:00Z","v":1040875,"vw":142.015705},{"c":142.11,"h":143.3,"l":142.0501,"n":16965,"o":142.13,"t":"2026-10-13T16:45:00Z","v":1439955,"vw":142.679129},{"c":141.64,"h":142.545,"l":141.51,"n":9269,"o":142.12,"t":"2026-10-13T17:00:00Z","v":645813,"vw":142.030996},{"c":141.57,"h":141.815,"l":141.4,"n":5532,"o":141.6414,"t":"2026-10-13T17:15:00Z","v":336818,"vw":141.54384},{"c":143.6199,"h":143.785,"l":141.52,"n":14037,"o":141.6,"t":"2026-10-13T17:30:00Z","v":1194929,"vw":142.894198},{"c":143.42,"h":143.73,"l":143.06,"n":10289,"o":143.6,"t":"2026-10-13T17:45:00Z","v":799296,"vw":143.459106},{"c":143.215,"h":143.76,"l":143.1157,"n":8758,"o":143.3899,"t":"2026-10-13T18:00:00Z","v":702534,"vw":143.403458},{"c":143.51,"h":143.55,"l":142.93,"n":6072,"o":143.2463,"t":"2026-10-13T18:15:00Z","v":385570,"vw":143.191991},{"c":143.36,"h":143.6,"l":143.03,"n":6407,"o":143.51,"t":"2026-10-13T18:30:00Z","v":388980,"vw":143.223458},{"c":143.76,"h":144.1776,"l":143.35,"n":10868,"o":143.35,"t":"2026-10-13T18:45:00Z","v":814574,"vw":143.885462},{"c":143.47,"h":143.925,"l":143.45,"n":7498,"o":143.775,"t":"2026-10-13T19:00:00Z","v":499113,"vw":143.745155},{"c":143.545,"h":143.8425,"l":143.22,"n":8883,"o":143.4607,"t":"2026-10-13T19:15:00Z","v":638723,"vw":143.505762},{"c":143.105,"h":143.6,"l":142.99,"n":10246,"o":143.53,"t":"2026-10-13T19:30:00Z","v":543349,"vw":143.188379},{"c":143.27,"h":143.52,"l":142.69,"n":28717,"o":143.12,"t":"2026-10-13T19:45:00Z","v":1958364,"vw":143.217974},{"c":143.283,"h":143.4458,"l":143.12,"n":721,"o":143.29,"t":"2026-10-13T20:00:00Z","v":3494705,"vw":143.200092},{"c":143.05,"h":143.3,"l":142.85,"n":358,"o":143.2725,"t":"2026-10-13T20:15:00Z","v":35172,"vw":143.044566},{"c":143.12,"h":143.2,"l":142.91,"n":171,"o":143.09,"t":"2026-10-13T20:30:00Z","v":15868,"vw":143.104194},{"c":143.01,"h":143.49,"l":143.01,"n":256,"o":143.1,"t":"2026-10-13T20:45:00Z","v":11150,"vw":143.239859},{"c":143.2,"h":143.2,"l":143.03,"n":158,"o":143.11,"t":"2026-10-13T21:00:00Z","v":9044,"vw":143.140524},{"c":143.18,"h":143.21,"l":143.1,"n":115,"o":143.2,"t":"2026-10-13T21:15:00Z","v":5039,"vw":143.166245},{"c":143.473,"h":143.473,"l":143.17,"n":259,"o":143.18,"t":"2026-10-13T21:30:00Z","v":13350,"vw":143.310504},{"c":143.5,"h":143.6,"l":143.4341,"n":211,"o":143.4341,"t":"2026-10-13T21:45:00Z","v":9439,"vw":143.495073},{"c":143.29,"h":143.5,"l":143.1,"n":231,"o":143.45,"t":"2026-10-13T22:00:00Z","v":13599,"vw":143.247129},{"c":143.2936,"h":143.3779,"l":143.2,"n":96,"o":143.21,"t":"2026-10-13T22:15:00Z","v":4670,"vw":143.275712},{"c":143.3,"h":143.3,"l":143.2,"n":98,"o":143.3,"t":"2026-10-13T22:30:00Z","v":8344,"vw":143.229533},{"c":143.4,"h":143.4,"l":143.28,"n":91,"o":143.32,"t":"2026-10-13T22:45:00Z","v":4473,"vw":143.306683},{"c":143.34,"h":143.4535,"l":143.28,"n":94,"o":143.39,"t":"2026-10-13T23:00:00Z","v":7139,"vw":143.335358},{"c":143.3095,"h":143.3095,"l":143.1901,"n":39,"o":143.3,"t":"2026-10-13T23:15:00Z","v":1810,"vw":143.246814},{"c":143.2,"h":143.28,"l":143.2,"n":94,"o":143.25,"t":"2026-10-13T23:30:00Z","v":8882,"vw":143.249922},{"c":143.11,"h":143.28,"l":143.1,"n":93,"o":143.11,"t":"2026-10-13T23:45:00Z","v":5587,"vw":143.13319},{"c":143.5375,"h":143.81,"l":142.46,"n":2024,"o":142.5989,"t":"2026-10-14T08:00:00Z","v":66499,"vw":143.103812},{"c":143.72,"h":143.88,"l":143.62,"n":112,"o":143.62,"t":"2026-10-14T08:15:00Z","v":7944,"vw":143.711149},{"c":143.4,"h":143.74,"l":143.39,"n":186,"o":143.72,"t":"2026-10-14T08:30:00Z","v":8993,"vw":143.609418},{"c":143.02,"h":143.39,"l":143,"n":80,"o":143.39,"t":"2026-10-14T08:45:00Z","v":4959,"vw":143.106585},{"c":143.18,"h":143.18,"l":142.82,"n":56,"o":142.82,"t":"2026-10-14T09:00:00Z","v":917,"vw":142.996842},{"c":142.88,"h":143.22,"l":142.88,"n":82,"o":143.11,"t":"2026-10-14T09:15:00Z","v":3674,"vw":143.117977},{"c":142.8997,"h":142.8997,"l":142.8,"n":37,"o":142.8,"t":"2026-10-14T09:30:00Z","v":1222,"vw":142.82399},{"c":143,"h":143.08,"l":142.9,"n":35,"o":142.9,"t":"2026-10-14T09:45:00Z","v":3190,"vw":143.006378},{"c":142.974,"h":142.974,"l":142.72,"n":86,"o":142.91,"t":"2026-10-14T10:00:00Z","v":4736,"vw":142.766367},{"c":143.05,"h":143.1,"l":142.82,"n":116,"o":142.82,"t":"2026-10-14T10:15:00Z","v":4313,"vw":143.03814},{"c":142.65,"h":143.05,"l":142.65,"n":61,"o":142.8,"t":"2026-10-14T10:30:00Z","v":1895,"vw":142.717061},{"c":142.63,"h":142.8936,"l":142.55,"n":107,"o":142.65,"t":"2026-10-14T10:45:00Z","v":5224,"vw":142.619822},{"c":142.2675,"h":142.75,"l":141.5427,"n":688,"o":142.69,"t":"2026-10-14T11:00:00Z","v":56563,"vw":141.822412},{"c":142.1499,"h":142.24,"l":142.08,"n":159,"o":142.2372,"t":"2026-10-14T11:15:00Z","v":8252,"vw":142.207389},{"c":141.9887,"h":142.19,"l":141.61,"n":405,"o":142,"t":"2026-10-14T11:30:00Z","v":13536,"vw":141.967224},{"c":141.783,"h":142,"l":141.61,"n":104,"o":141.75,"t":"2026-10-14T11:45:00Z","v":6093,"vw":141.77472},{"c":142.4191,"h":142.4191,"l":141.92,"n":241,"o":141.92,"t":"2026-10-14T12:00:00Z","v":10736,"vw":142.182954},{"c":142.68,"h":142.68,"l":142.17,"n":184,"o":142.2062,"t":"2026-10-14T12:15:00Z","v":13640,"vw":142.394007},{"c":139.8,"h":142.5,"l":139.7,"n":2826,"o":142.27,"t":"2026-10-14T12:30:00Z","v":229537,"vw":140.486984},{"c":139.6,"h":140.24,"l":139.39,"n":1928,"o":140.1217,"t":"2026-10-14T12:45:00Z","v":129988,"vw":139.661779},{"c":139.87,"h":139.9301,"l":139.39,"n":1080,"o":139.39,"t":"2026-10-14T13:00:00Z","v":290853,"vw":139.616665},{"c":139.52,"h":139.91,"l":139,"n":1559,"o":139.91,"t":"2026-10-14T13:15:00Z","v":88096,"vw":139.384089},{"c":133.735,"h":141.05,"l":133.13,"n":61427,"o":140,"t":"2026-10-14T13:30:00Z","v":5393101,"vw":135.648128},{"c":133.4436,"h":134.48,"l":133.05,"n":39374,"o":133.755,"t":"2026-10-14T13:45:00Z","v":3016851,"vw":133.871911},{"c":132.625,"h":133.62,"l":132.41,"n":39206,"o":133.46,"t":"2026-10-14T14:00:00Z","v":2769005,"vw":133.060738},{"c":132.7,"h":133.07,"l":132.37,"n":27177,"o":132.625,"t":"2026-10-14T14:15:00Z","v":2093623,"vw":132.64472},{"c":133.325,"h":133.33,"l":132.23,"n":24565,"o":132.68,"t":"2026-10-14T14:30:00Z","v":2300335,"vw":132.67222},{"c":134.12,"h":134.3011,"l":133.29,"n":20345,"o":133.32,"t":"2026-10-14T14:45:00Z","v":1686737,"vw":133.844293},{"c":133.46,"h":134.32,"l":133.28,"n":14306,"o":134.13,"t":"2026-10-14T15:00:00Z","v":1126265,"vw":133.736441},{"c":133,"h":133.8399,"l":132.84,"n":14579,"o":133.5,"t":"2026-10-14T15:15:00Z","v":1145525,"vw":133.173275},{"c":132.955,"h":133.3799,"l":132.75,"n":11104,"o":133,"t":"2026-10-14T15:30:00Z","v":2272701,"vw":133.037526},{"c":132.575,"h":133.285,"l":132.43,"n":14619,"o":132.95,"t":"2026-10-14T15:45:00Z","v":1276397,"vw":132.98945},{"c":131.74,"h":132.865,"l":131.65,"n":22460,"o":132.6,"t":"2026-10-14T16:00:00Z","v":1563607,"vw":132.200237},{"c":132,"h":132.13,"l":131.34,"n":16980,"o":131.73,"t":"2026-10-14T16:15:00Z","v":1451645,"vw":131.82764},{"c":133.55,"h":133.61,"l":131.69,"n":14944,"o":132,"t":"2026-10-14T16:30:00Z","v":1410318,"vw":132.924374},{"c":133.13,"h":133.6,"l":132.97,"n":9938,"o":133.57,"t":"2026-10-14T16:45:00Z","v":747570,"vw":133.263969},{"c":132.57,"h":133.3199,"l":132.54,"n":9040,"o":133.13,"t":"2026-10-14T17:00:00Z","v":673899,"vw":132.851488},{"c":131.745,"h":132.83,"l":131.6525,"n":11551,"o":132.55,"t":"2026-10-14T17:15:00Z","v":755633,"vw":132.335528},{"c":131.34,"h":131.909,"l":131.16,"n":13563,"o":131.745,"t":"2026-10-14T17:30:00Z","v":1013717,"vw":131.481042},{"c":130.32,"h":131.39,"l":130.05,"n":23685,"o":131.335,"t":"2026-10-14T17:45:00Z","v":1593455,"vw":130.760691},{"c":130.16,"h":130.56,"l":130.02,"n":17231,"o":130.345,"t":"2026-10-14T18:00:00Z","v":1466287,"vw":130.253476},{"c":130.1275,"h":130.466,"l":129.93,"n":20481,"o":130.15,"t":"2026-10-14T18:15:00Z","v":1303766,"vw":130.135765},{"c":129.965,"h":130.22,"l":129.76,"n":14728,"o":130.13,"t":"2026-10-14T18:30:00Z","v":1100243,"vw":129.968504},{"c":129.6965,"h":130.08,"l":129.667,"n":13157,"o":129.95,"t":"2026-10-14T18:45:00Z","v":945526,"vw":129.900388},{"c":129.88,"h":129.9007,"l":129.23,"n":17108,"o":129.71,"t":"2026-10-14T19:00:00Z","v":1257301,"vw":129.545232},{"c":130.375,"h":130.44,"l":129.59,"n":14293,"o":129.88,"t":"2026-10-14T19:15:00Z","v":1090708,"vw":130.140933},{"c":130.27,"h":130.67,"l":130.0417,"n":16035,"o":130.375,"t":"2026-10-14T19:30:00Z","v":1142039,"vw":130.384484},{"c":130.598,"h":130.62,"l":129.77,"n":41147,"o":130.2501,"t":"2026-10-14T19:45:00Z","v":3504896,"vw":130.163032},{"c":130.5,"h":130.6,"l":130.11,"n":1615,"o":130.3,"t":"2026-10-14T20:00:00Z","v":5399943,"vw":130.548127},{"c":130.45,"h":130.58,"l":130.4,"n":736,"o":130.45,"t":"2026-10-14T20:15:00Z","v":28707,"vw":130.461493},{"c":130.44,"h":130.5,"l":130.41,"n":527,"o":130.4255,"t":"2026-10-14T20:30:00Z","v":22262,"vw":130.432259},{"c":130.5768,"h":130.81,"l":130.3,"n":761,"o":130.42,"t":"2026-10-14T20:45:00Z","v":320827,"vw":130.417534},{"c":130.91,"h":130.99,"l":130.5,"n":812,"o":130.5577,"t":"2026-10-14T21:00:00Z","v":37242,"vw":130.809946},{"c":130.6769,"h":130.8775,"l":130.56,"n":432,"o":130.8775,"t":"2026-10-14T21:15:00Z","v":21456,"vw":130.643223},{"c":130.25,"h":130.6898,"l":130.13,"n":798,"o":130.6,"t":"2026-10-14T21:30:00Z","v":1036484,"vw":130.417495},{"c":130.267,"h":130.35,"l":130.15,"n":501,"o":130.2321,"t":"2026-10-14T21:45:00Z","v":20180,"vw":130.266797},{"c":129.5035,"h":130.4,"l":129,"n":2236,"o":130.4,"t":"2026-10-14T22:00:00Z","v":71879,"vw":129.508529},{"c":129,"h":129.669,"l":128.2523,"n":2246,"o":129.4768,"t":"2026-10-14T22:15:00Z","v":117838,"vw":128.73698},{"c":128.88,"h":129.07,"l":128.45,"n":1243,"o":128.88,"t":"2026-10-14T22:30:00Z","v":47919,"vw":128.738661},{"c":128.68,"h":129.19,"l":128.6,"n":1189,"o":128.84,"t":"2026-10-14T22:45:00Z","v":43883,"vw":128.833204},{"c":128.86,"h":129.58,"l":128.7,"n":1238,"o":128.8924,"t":"2026-10-14T23:00:00Z","v":49062,"vw":129.042966},{"c":128.6997,"h":128.98,"l":128.57,"n":893,"o":128.8762,"t":"2026-10-14T23:15:00Z","v":31473,"vw":128.730878},{"c":128.07,"h":128.8,"l":128.04,"n":1758,"o":128.65,"t":"2026-10-14T23:30:00Z","v":77315,"vw":128.398962},{"c":127.33,"h":128.1898,"l":127.32,"n":3048,"o":128.1017,"t":"2026-10-14T23:45:00Z","v":134028,"vw":127.666512},{"c":127.9,"h":129.2189,"l":127.5,"n":5631,"o":128.38,"t":"2026-10-15T08:00:00Z","v":180979,"vw":128.317329},{"c":127.4,"h":127.91,"l":127.25,"n":838,"o":127.9,"t":"2026-10-15T08:15:00Z","v":39674,"vw":127.471227},{"c":127.7,"h":127.9,"l":127.5,"n":409,"o":127.51,"t":"2026-10-15T08:30:00Z","v":13026,"vw":127.689517},{"c":128.19,"h":128.31,"l":127.65,"n":400,"o":127.79,"t":"2026-10-15T08:45:00Z","v":17042,"vw":128.004527},{"c":128.56,"h":128.58,"l":128.05,"n":344,"o":128.2,"t":"2026-10-15T09:00:00Z","v":29084,"vw":128.288781},{"c":128.26,"h":128.76,"l":128.26,"n":320,"o":128.52,"t":"2026-10-15T09:15:00Z","v":23031,"vw":128.523357},{"c":128,"h":128.3224,"l":127.97,"n":360,"o":128.17,"t":"2026-10-15T09:30:00Z","v":13785,"vw":128.102359},{"c":127.99,"h":128.1,"l":127.95,"n":176,"o":128.03,"t":"2026-10-15T09:45:00Z","v":11749,"vw":128.021265},{"c":127.94,"h":127.98,"l":127.54,"n":572,"o":127.98,"t":"2026-10-15T10:00:00Z","v":44612,"vw":127.742968},{"c":128.19,"h":128.4,"l":128,"n":612,"o":128.07,"t":"2026-10-15T10:15:00Z","v":22923,"vw":128.17571},{"c":128.27,"h":128.35,"l":128.0906,"n":179,"o":128.15,"t":"2026-10-15T10:30:00Z","v":8900,"vw":128.223693},{"c":127.77,"h":128.2,"l":127.77,"n":525,"o":128.2,"t":"2026-10-15T10:45:00Z","v":12938,"vw":127.951871},{"c":128.28,"h":128.2881,"l":127.36,"n":1631,"o":128,"t":"2026-10-15T11:00:00Z","v":89290,"vw":127.747428},{"c":128.39,"h":128.63,"l":128.03,"n":857,"o":128.09,"t":"2026-10-15T11:15:00Z","v":48597,"vw":128.390628},{"c":128.46,"h":129,"l":128.39,"n":927,"o":128.57,"t":"2026-10-15T11:30:00Z","v":44856,"vw":128.735362},{"c":128.45,"h":128.83,"l":128.23,"n":663,"o":128.4893,"t":"2026-10-15T11:45:00Z","v":27689,"vw":128.471841},{"c":128.4,"h":128.49,"l":128.2,"n":722,"o":128.45,"t":"2026-10-15T12:00:00Z","v":39932,"vw":128.390013},{"c":128.86,"h":128.86,"l":128.27,"n":588,"o":128.42,"t":"2026-10-15T12:15:00Z","v":29917,"vw":128.532936},{"c":128.5,"h":128.8,"l":128.05,"n":1539,"o":128.75,"t":"2026-10-15T12:30:00Z","v":104730,"vw":128.374959},{"c":128.1612,"h":128.7,"l":127.6,"n":1148,"o":128.5,"t":"2026-10-15T12:45:00Z","v":425904,"vw":128.022461},{"c":128.13,"h":128.2652,"l":127.5,"n":1474,"o":127.995,"t":"2026-10-15T13:00:00Z","v":91552,"vw":127.781686},{"c":127.9,"h":128.42,"l":127.69,"n":1492,"o":128.07,"t":"2026-10-15T13:15:00Z","v":70239,"vw":127.95133},{"c":130.13,"h":130.58,"l":128,"n":37437,"o":128.07,"t":"2026-10-15T13:30:00Z","v":3497886,"vw":129.31893},{"c":129.59,"h":131.07,"l":128.92,"n":27016,"o":130.13,"t":"2026-10-15T13:45:00Z","v":2273591,"vw":130.018559},{"c":130.97,"h":132.34,"l":129.43,"n":23907,"o":129.57,"t":"2026-10-15T14:00:00Z","v":2230496,"vw":131.154781},{"c":130.13,"h":131.26,"l":127.6,"n":16645,"o":131,"t":"2026-10-15T14:15:00Z","v":1450900,"vw":130.771693},{"c":131.305,"h":131.42,"l":129.7301,"n":14771,"o":130.13,"t":"2026-10-15T14:30:00Z","v":1190151,"vw":130.536474},{"c":131.35,"h":131.56,"l":130.43,"n":12015,"o":131.285,"t":"2026-10-15T14:45:00Z","v":839366,"vw":131.064885},{"c":133.01,"h":133.1999,"l":130.885,"n":16656,"o":131.35,"t":"2026-10-15T15:00:00Z","v":1405981,"vw":132.092394},{"c":132.86,"h":133.72,"l":132.7692,"n":16874,"o":132.96,"t":"2026-10-15T15:15:00Z","v":1343788,"vw":133.252119},{"c":132.89,"h":133.2,"l":132.45,"n":8760,"o":132.85,"t":"2026-10-15T15:30:00Z","v":540362,"vw":132.875564},{"c":133.745,"h":133.84,"l":132.76,"n":11268,"o":132.89,"t":"2026-10-15T15:45:00Z","v":788745,"vw":133.384361},{"c":133.29,"h":133.79,"l":133.18,"n":8266,"o":133.745,"t":"2026-10-15T16:00:00Z","v":584544,"vw":133.450226},{"c":132.86,"h":133.37,"l":132.76,"n":7506,"o":133.27,"t":"2026-10-15T16:15:00Z","v":490379,"vw":133.098695},{"c":132.85,"h":133.05,"l":132.53,"n":6243,"o":132.86,"t":"2026-10-15T16:30:00Z","v":373879,"vw":132.746854},{"c":133.22,"h":133.227,"l":132.65,"n":4739,"o":132.85,"t":"2026-10-15T16:45:00Z","v":314293,"vw":132.90461},{"c":133.73,"h":133.79,"l":133.62,"n":1413,"o":133.735,"t":"2026-10-15T18:00:00Z","v":174968,"vw":133.702369},{"c":133.72,"h":133.84,"l":133.3969,"n":8576,"o":133.7305,"t":"2026-10-15T18:15:00Z","v":539255,"vw":133.627027},{"c":134,"h":134.0101,"l":133.72,"n":5704,"o":133.74,"t":"2026-10-15T18:30:00Z","v":363412,"vw":133.88797},{"c":134.28,"h":134.47,"l":134.01,"n":6135,"o":134.02,"t":"2026-10-15T18:45:00Z","v":391232,"vw":134.274141},{"c":134.39,"h":134.88,"l":134.31,"n":8042,"o":134.31,"t":"2026-10-15T19:00:00Z","v":537129,"vw":134.57225},{"c":134.04,"h":134.6481,"l":133.9101,"n":13392,"o":134.36,"t":"2026-10-15T19:15:00Z","v":842767,"vw":134.352738},{"c":134.33,"h":134.4799,"l":133.86,"n":9808,"o":134.01,"t":"2026-10-15T19:30:00Z","v":716740,"vw":134.178458},{"c":134.47,"h":135.08,"l":134.2,"n":27005,"o":134.31,"t":"2026-10-15T19:45:00Z","v":2087192,"vw":134.619797},{"c":134.29,"h":134.57,"l":134.2,"n":685,"o":134.445,"t":"2026-10-15T20:00:00Z","v":2823137,"vw":134.469051},{"c":134.4141,"h":134.45,"l":134.28,"n":340,"o":134.28,"t":"2026-10-15T20:15:00Z","v":17855,"vw":134.366747},{"c":134.2,"h":134.55,"l":134.1,"n":694,"o":134.44,"t":"2026-10-15T20:30:00Z","v":50872,"vw":134.359911},{"c":133.9065,"h":134.3838,"l":133.89,"n":312,"o":134.2154,"t":"2026-10-15T20:45:00Z","v":17854,"vw":134.14317},{"c":133.4589,"h":133.91,"l":133.4,"n":399,"o":133.87,"t":"2026-10-15T21:00:00Z","v":63365,"vw":133.61215},{"c":133.9,"h":133.94,"l":133.5,"n":115,"o":133.7,"t":"2026-10-15T21:15:00Z","v":7380,"vw":133.73201},{"c":133.82,"h":134.2,"l":133.82,"n":102,"o":133.94,"t":"2026-10-15T21:30:00Z","v":1079375,"vw":134.06284},{"c":134.1158,"h":134.19,"l":133.82,"n":136,"o":133.93,"t":"2026-10-15T21:45:00Z","v":4574,"vw":134.012194},{"c":134.3814,"h":134.56,"l":133.9,"n":179,"o":133.94,"t":"2026-10-15T22:00:00Z","v":15119,"vw":134.314596},{"c":134.16,"h":134.4,"l":134,"n":63,"o":134.39,"t":"2026-10-15T22:15:00Z","v":3497,"vw":134.329415},{"c":134.1,"h":134.33,"l":134,"n":123,"o":134.17,"t":"2026-10-15T22:30:00Z","v":8137,"vw":134.164426},{"c":133.9,"h":134.2,"l":133.85,"n":153,"o":134,"t":"2026-10-15T22:45:00Z","v":7814,"vw":134.0277},{"c":133.7061,"h":133.98,"l":133.7,"n":143,"o":133.98,"t":"2026-10-15T23:00:00Z","v":3449,"vw":133.742907},{"c":133.59,"h":133.84,"l":133.5,"n":226,"o":133.75,"t":"2026-10-15T23:15:00Z","v":14243,"vw":133.595919},{"c":133.2697,"h":133.65,"l":133.2465,"n":172,"o":133.6,"t":"2026-10-15T23:30:00Z","v":13548,"vw":133.488232},{"c":133.1423,"h":133.4,"l":133.1,"n":248,"o":133.39,"t":"2026-10-15T23:45:00Z","v":30231,"vw":133.249093}],"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":0.2592123287671233,"strike":140.61986301369862,"iv":0.7972513698630137,"gamma":0.03148493150684931,"theta":-0.48715171232876714,"vega":0.012188356164383561,"rho":0.00021050284236043894,"breakevenPct":5.81090708397387},{"delta":0.15,"premium":0.4221908602150537,"strike":139.14247311827958,"iv":0.7931994623655915,"gamma":0.04213145161290323,"theta":-0.6454145161290322,"vega":0.016201075268817203,"rho":0.00034253407994552435,"breakevenPct":4.823684117290008},{"delta":0.2,"premium":0.61228125,"strike":138.06875,"iv":0.801660625,"gamma":0.05009125,"theta":-0.784231875,"vega":0.019486875,"rho":0.00048258002766212425,"breakevenPct":4.160008689950522},{"delta":0.25,"premium":0.823539741219963,"strike":137.13678373382623,"iv":0.8075656192236599,"gamma":0.05638354898336413,"theta":-0.8961953789279112,"vega":0.022117005545286506,"rho":0.0006282689578132143,"breakevenPct":3.6187023020078493},{"delta":0.3,"premium":1.05735,"strike":136.29,"iv":0.812092,"gamma":0.061276,"theta":-0.9850619999999999,"vega":0.024132999999999998,"rho":0.0007779485336780569,"breakevenPct":3.158312572338003},{"delta":0.35,"premium":1.3381476121562952,"strike":135.52821997105644,"iv":0.8289328509406657,"gamma":0.06384356005788712,"theta":-1.0707946454413892,"vega":0.025696382054992764,"rho":0.0009296977858665944,"breakevenPct":2.7970581725062007},{"delta":0.4,"premium":1.658127753303965,"strike":134.80176211453744,"iv":0.8527806167400881,"gamma":0.06484052863436124,"theta":-1.1510052863436122,"vega":0.0268784140969163,"rho":0.0010824391327153113,"breakevenPct":2.491762473565055},{"delta":0.45,"premium":2.021563876651982,"strike":134.06754772393538,"iv":0.8775236417033774,"gamma":0.06462026431718063,"theta":-1.2154693098384728,"vega":0.02753920704845815,"rho":0.001235788328575938,"breakevenPct":2.2132797770410844},{"delta":0.5,"premium":2.469003091190108,"strike":133.29829984544048,"iv":0.9105344667697063,"gamma":0.06270540958268933,"theta":-1.2691857805255025,"vega":0.0277403400309119,"rho":0.0013884724351304926,"breakevenPct":1.9715769793901758},{"delta":0.55,"premium":3.018808290155441,"strike":132.46977547495683,"iv":0.9574283246977549,"gamma":0.059248877374784105,"theta":-1.3240706390328152,"vega":0.02753488773747841,"rho":0.0015387273457599963,"breakevenPct":1.7622376698556794},{"delta":0.6,"premium":3.6741176470588233,"strike":131.5529411764706,"iv":1.0111388235294116,"gamma":0.05479882352941177,"theta":-1.3657870588235295,"vega":0.02689764705882353,"rho":0.001686137924665906,"breakevenPct":1.5658125355573682},{"delta":0.65,"premium":4.651880222841227,"strike":130.39275766016712,"iv":1.1167089136490251,"gamma":0.04776713091922005,"theta":-1.4469646239554317,"vega":0.02579275766016713,"rho":0.0018255374691027535,"breakevenPct":1.42880052621019},{"delta":0.7,"premium":6.082056451612903,"strike":128.83467741935485,"iv":1.2817673387096775,"gamma":0.03893951612903226,"theta":-1.5609387096774192,"vega":0.024234677419354842,"rho":0.001953095722778632,"breakevenPct":1.3327348791238738},{"delta":0.75,"premium":8.231417112299464,"strike":126.57219251336899,"iv":1.5240508021390373,"gamma":0.029931016042780752,"theta":-1.6955513368983957,"vega":0.022114973262032087,"rho":0.002061833341512341,"breakevenPct":1.2477699616639035},{"delta":0.8,"premium":12.268634796968662,"strike":122.48117697275893,"iv":2.128710209918561,"gamma":0.02076314221134145,"theta":-2.189059338163626,"vega":0.018419102396191968,"rho":0.0020838634188548653,"breakevenPct":1.2073636776047758},{"delta":0.85,"premium":18.333529529204462,"strike":116.33651824446248,"iv":2.9791568613289887,"gamma":0.012775048364956744,"theta":-2.709575234317498,"vega":0.014437337413004635,"rho":0.0020585309875192676,"breakevenPct":1.1474548461810663},{"delta":0.9,"premium":28.14849133611412,"strike":106.29061076037193,"iv":4.085630345862331,"gamma":0.007210963779429684,"theta":-2.7925080732878858,"vega":0.010883427370701476,"rho":0.0019901349884828058,"breakevenPct":0.9739970666618032}],"put":[{"delta":0.1,"premium":0.182,"strike":128.4,"iv":0.5442400000000001,"gamma":0.04612,"theta":-0.3284,"vega":0.0122,"rho":-0.00022327570210574002,"breakevenPct":3.6985240603474665},{"delta":0.15,"premium":0.2857142857142857,"strike":129.46428571428572,"iv":0.5202607142857143,"gamma":0.06402857142857143,"theta":-0.4162571428571428,"vega":0.016157142857142856,"rho":-0.00036304018230315615,"breakevenPct":2.9770618138852707},{"delta":0.2,"premium":0.3947761194029851,"strike":130.27137042062415,"iv":0.5003930800542741,"gamma":0.0799887381275441,"theta":-0.4808416553595658,"vega":0.01938548168249661,"rho":-0.0005108947347743804,"breakevenPct":2.452793513991294},{"delta":0.25,"premium":0.5067164179104477,"strike":130.94979647218454,"iv":0.48112578018995933,"gamma":0.09471058344640435,"theta":-0.5281957937584802,"vega":0.02209918588873813,"rho":-0.0006638395049016702,"breakevenPct":2.0273196014534136},{"delta":0.3,"premium":0.6286196319018406,"strike":131.47341513292434,"iv":0.4662076687116564,"gamma":0.10630981595092025,"theta":-0.5537138036809816,"vega":0.02400429447852761,"rho":-0.0008232657161836782,"breakevenPct":1.7256007286771382},{"delta":0.35,"premium":0.751319018404908,"strike":131.98466257668713,"iv":0.4516371165644172,"gamma":0.11765950920245398,"theta":-0.5774868098159509,"vega":0.025844785276073617,"rho":-0.000983209882806344,"breakevenPct":1.4337715675016824},{"delta":0.4,"premium":0.8778349673202616,"strike":132.39624183006535,"iv":0.43519183006535944,"gamma":0.12632107843137255,"theta":-0.5721771241830066,"vega":0.026613235294117646,"rho":-0.0011473860348807157,"breakevenPct":1.2196673313101125},{"delta":0.45,"premium":1.004468954248366,"strike":132.8047385620915,"iv":0.41868856209150324,"gamma":0.13489950980392157,"theta":-0.5659679738562091,"vega":0.027348529411764706,"rho":-0.0013116930731030783,"breakevenPct":1.0079669587778382},{"delta":0.5,"premium":1.1341725921137686,"strike":133.16871363930187,"iv":0.4018075630252101,"gamma":0.14114266321913382,"theta":-0.5459261797026502,"vega":0.027463800904977374,"rho":-0.0014762171410916442,"breakevenPct":0.8320112787685783},{"delta":0.55,"premium":1.2666871363930188,"strike":133.49191984486103,"iv":0.3845806722689075,"gamma":0.14524738202973497,"theta":-0.5132177117000646,"vega":0.02701131221719457,"rho":-0.0016409399451496457,"breakevenPct":0.6887873286941859},{"delta":0.6,"premium":1.399201680672269,"strike":133.81512605042016,"iv":0.36735378151260506,"gamma":0.14935210084033612,"theta":-0.480509243697479,"vega":0.026558823529411767,"rho":-0.0018056627492076466,"breakevenPct":0.5455633786197939},{"delta":0.65,"premium":1.5298717948717948,"strike":134.10353168843736,"iv":0.3481717948717949,"gamma":0.1497639574262216,"theta":-0.43666250604741175,"vega":0.02536821480406386,"rho":-0.0019666300078680756,"breakevenPct":0.42709199588293606},{"delta":0.7,"premium":1.6580769230769228,"strike":134.3454281567489,"iv":0.3263769230769231,"gamma":0.14524049346879536,"theta":-0.3779300435413644,"vega":0.0231911465892598,"rho":-0.0021225781731467014,"breakevenPct":0.34170114706446586},{"delta":0.75,"premium":1.7862820512820512,"strike":134.58732462506046,"iv":0.3045820512820513,"gamma":0.14071702951136913,"theta":-0.3191975810353169,"vega":0.021014078374455736,"rho":-0.0022785263384253276,"breakevenPct":0.2563102982459955},{"delta":0.8,"premium":1.9144871794871794,"strike":134.82922109337204,"iv":0.2827871794871795,"gamma":0.1361935655539429,"theta":-0.26046511852926946,"vega":0.018837010159651668,"rho":-0.002434474503703954,"breakevenPct":0.17091944942752518}]},"raw":{"call":[{"delta":0.1,"premium":0.2592123287671233,"strike":140.61986301369862,"iv":0.7972513698630137,"gamma":0.03148493150684931,"theta":-0.48715171232876714,"vega":0.012188356164383561,"rho":0.00021050284236043894,"breakevenPct":5.81090708397387},{"delta":0.15,"premium":0.4221908602150537,"strike":139.14247311827958,"iv":0.7931994623655915,"gamma":0.04213145161290323,"theta":-0.6454145161290322,"vega":0.016201075268817203,"rho":0.00034253407994552435,"breakevenPct":4.823684117290008},{"delta":0.2,"premium":0.61228125,"strike":138.06875,"iv":0.801660625,"gamma":0.05009125,"theta":-0.784231875,"vega":0.019486875,"rho":0.00048258002766212425,"breakevenPct":4.160008689950522},{"delta":0.25,"premium":0.823539741219963,"strike":137.13678373382623,"iv":0.8075656192236599,"gamma":0.05638354898336413,"theta":-0.8961953789279112,"vega":0.022117005545286506,"rho":0.0006282689578132143,"breakevenPct":3.6187023020078493},{"delta":0.3,"premium":1.05735,"strike":136.29,"iv":0.812092,"gamma":0.061276,"theta":-0.9850619999999999,"vega":0.024132999999999998,"rho":0.0007779485336780569,"breakevenPct":3.158312572338003},{"delta":0.35,"premium":1.3381476121562952,"strike":135.52821997105644,"iv":0.8289328509406657,"gamma":0.06384356005788712,"theta":-1.0707946454413892,"vega":0.025696382054992764,"rho":0.0009296977858665944,"breakevenPct":2.7970581725062007},{"delta":0.4,"premium":1.658127753303965,"strike":134.80176211453744,"iv":0.8527806167400881,"gamma":0.06484052863436124,"theta":-1.1510052863436122,"vega":0.0268784140969163,"rho":0.0010824391327153113,"breakevenPct":2.491762473565055},{"delta":0.45,"premium":2.021563876651982,"strike":134.06754772393538,"iv":0.8775236417033774,"gamma":0.06462026431718063,"theta":-1.2154693098384728,"vega":0.02753920704845815,"rho":0.001235788328575938,"breakevenPct":2.2132797770410844},{"delta":0.5,"premium":2.469003091190108,"strike":133.29829984544048,"iv":0.9105344667697063,"gamma":0.06270540958268933,"theta":-1.2691857805255025,"vega":0.0277403400309119,"rho":0.0013884724351304926,"breakevenPct":1.9715769793901758},{"delta":0.55,"premium":3.018808290155441,"strike":132.46977547495683,"iv":0.9574283246977549,"gamma":0.059248877374784105,"theta":-1.3240706390328152,"vega":0.02753488773747841,"rho":0.0015387273457599963,"breakevenPct":1.7622376698556794},{"delta":0.6,"premium":3.6741176470588233,"strike":131.5529411764706,"iv":1.0111388235294116,"gamma":0.05479882352941177,"theta":-1.3657870588235295,"vega":0.02689764705882353,"rho":0.001686137924665906,"breakevenPct":1.5658125355573682},{"delta":0.65,"premium":4.651880222841227,"strike":130.39275766016712,"iv":1.1167089136490251,"gamma":0.04776713091922005,"theta":-1.4469646239554317,"vega":0.02579275766016713,"rho":0.0018255374691027535,"breakevenPct":1.42880052621019},{"delta":0.7,"premium":6.082056451612903,"strike":128.83467741935485,"iv":1.2817673387096775,"gamma":0.03893951612903226,"theta":-1.5609387096774192,"vega":0.024234677419354842,"rho":0.001953095722778632,"breakevenPct":1.3327348791238738},{"delta":0.75,"premium":8.231417112299464,"strike":126.57219251336899,"iv":1.5240508021390373,"gamma":0.029931016042780752,"theta":-1.6955513368983957,"vega":0.022114973262032087,"rho":0.002061833341512341,"breakevenPct":1.2477699616639035},{"delta":0.8,"premium":12.268634796968662,"strike":122.48117697275893,"iv":2.128710209918561,"gamma":0.02076314221134145,"theta":-2.189059338163626,"vega":0.018419102396191968,"rho":0.0020838634188548653,"breakevenPct":1.2073636776047758},{"delta":0.85,"premium":18.333529529204462,"strike":116.33651824446248,"iv":2.9791568613289887,"gamma":0.012775048364956744,"theta":-2.709575234317498,"vega":0.014437337413004635,"rho":0.0020585309875192676,"breakevenPct":1.1474548461810663},{"delta":0.9,"premium":28.14849133611412,"strike":106.29061076037193,"iv":4.085630345862331,"gamma":0.007210963779429684,"theta":-2.7925080732878858,"vega":0.010883427370701476,"rho":0.0019901349884828058,"breakevenPct":0.9739970666618032}],"put":[{"delta":0.1,"premium":0.182,"strike":128.4,"iv":0.5442400000000001,"gamma":0.04612,"theta":-0.3284,"vega":0.0122,"rho":-0.00022327570210574002,"breakevenPct":3.6985240603474665},{"delta":0.15,"premium":0.2857142857142857,"strike":129.46428571428572,"iv":0.5202607142857143,"gamma":0.06402857142857143,"theta":-0.4162571428571428,"vega":0.016157142857142856,"rho":-0.00036304018230315615,"breakevenPct":2.9770618138852707},{"delta":0.2,"premium":0.3947761194029851,"strike":130.27137042062415,"iv":0.5003930800542741,"gamma":0.0799887381275441,"theta":-0.4808416553595658,"vega":0.01938548168249661,"rho":-0.0005108947347743804,"breakevenPct":2.452793513991294},{"delta":0.25,"premium":0.5067164179104477,"strike":130.94979647218454,"iv":0.48112578018995933,"gamma":0.09471058344640435,"theta":-0.5281957937584802,"vega":0.02209918588873813,"rho":-0.0006638395049016702,"breakevenPct":2.0273196014534136},{"delta":0.3,"premium":0.6286196319018406,"strike":131.47341513292434,"iv":0.4662076687116564,"gamma":0.10630981595092025,"theta":-0.5537138036809816,"vega":0.02400429447852761,"rho":-0.0008232657161836782,"breakevenPct":1.7256007286771382},{"delta":0.35,"premium":0.751319018404908,"strike":131.98466257668713,"iv":0.4516371165644172,"gamma":0.11765950920245398,"theta":-0.5774868098159509,"vega":0.025844785276073617,"rho":-0.000983209882806344,"breakevenPct":1.4337715675016824},{"delta":0.4,"premium":0.8778349673202616,"strike":132.39624183006535,"iv":0.43519183006535944,"gamma":0.12632107843137255,"theta":-0.5721771241830066,"vega":0.026613235294117646,"rho":-0.0011473860348807157,"breakevenPct":1.2196673313101125},{"delta":0.45,"premium":1.004468954248366,"strike":132.8047385620915,"iv":0.41868856209150324,"gamma":0.13489950980392157,"theta":-0.5659679738562091,"vega":0.027348529411764706,"rho":-0.0013116930731030783,"breakevenPct":1.0079669587778382},{"delta":0.5,"premium":1.1341725921137686,"strike":133.16871363930187,"iv":0.4018075630252101,"gamma":0.14114266321913382,"theta":-0.5459261797026502,"vega":0.027463800904977374,"rho":-0.0014762171410916442,"breakevenPct":0.8320112787685783},{"delta":0.55,"premium":1.2666871363930188,"strike":133.49191984486103,"iv":0.3845806722689075,"gamma":0.14524738202973497,"theta":-0.5132177117000646,"vega":0.02701131221719457,"rho":-0.0016409399451496457,"breakevenPct":0.6887873286941859},{"delta":0.6,"premium":1.399201680672269,"strike":133.81512605042016,"iv":0.36735378151260506,"gamma":0.14935210084033612,"theta":-0.480509243697479,"vega":0.026558823529411767,"rho":-0.0018056627492076466,"breakevenPct":0.5455633786197939},{"delta":0.65,"premium":1.5298717948717948,"strike":134.10353168843736,"iv":0.3481717948717949,"gamma":0.1497639574262216,"theta":-0.43666250604741175,"vega":0.02536821480406386,"rho":-0.0019666300078680756,"breakevenPct":0.42709199588293606},{"delta":0.7,"premium":1.6580769230769228,"strike":134.3454281567489,"iv":0.3263769230769231,"gamma":0.14524049346879536,"theta":-0.3779300435413644,"vega":0.0231911465892598,"rho":-0.0021225781731467014,"breakevenPct":0.34170114706446586},{"delta":0.75,"premium":1.7862820512820512,"strike":134.58732462506046,"iv":0.3045820512820513,"gamma":0.14071702951136913,"theta":-0.3191975810353169,"vega":0.021014078374455736,"rho":-0.0022785263384253276,"breakevenPct":0.2563102982459955},{"delta":0.8,"premium":1.9144871794871794,"strike":134.82922109337204,"iv":0.2827871794871795,"gamma":0.1361935655539429,"theta":-0.26046511852926946,"vega":0.018837010159651668,"rho":-0.002434474503703954,"breakevenPct":0.17091944942752518}]}},"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"}}