{"symbol":"SKHY","url":"https://intraalpha.com/companies/SKHY","capturedAt":"2026-10-21T17:49:05.616Z","state":"ready","quote":{"symbol":"SKHY","last_price":143.035,"prev_close":139.79,"regular_close":143.05,"change":3.245,"change_pct":2.3213,"regular_change":3.26,"regular_change_pct":2.3321,"extended_change":-0.015,"extended_change_pct":-0.0105,"bid":142.99,"ask":143.07,"bid_size":100,"ask_size":100,"volume":9024983,"vwap":142.537223,"open":145.36,"high":145.97,"low":139.93,"close":143.05,"trade_count":162434,"last_trade_at":"2026-10-21T17:49:04.592210126Z","last_quote_at":"2026-10-21T17:49:04.755206949Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:03.522516319-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"SKHY","fetched_at":"2026-10-21T17:49:04.914864+00:00","name":"SK Hynix Inc. American Depositary Shares","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":" engages in research, develops, manufactures, distributes, and sells semiconductor devices in Korea, China, rest of Asia, the United States, Europe, and internationally. The company is headquartered in Icheon-si, South Korea.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1041331716000,"ebitda":143595352883000,"pe_ratio":9.11,"peg_ratio":0.279,"book_value":27.64,"dividend_per_share":3750,"dividend_yield":0.0008,"eps":15.68,"revenue_ttm":189170609816000,"gross_profit_ttm":144276239417000,"profit_margin":0.856,"operating_margin_ttm":0.763,"return_on_assets_ttm":0.337,"return_on_equity_ttm":0.927,"quarterly_earnings_growth":12.72,"quarterly_revenue_growth":2.568,"analyst_target_price":247,"analyst_number":5,"beta":2.391,"fifty_two_week_high":199.87,"fifty_two_week_low":124.78,"fifty_day_ma":170.67,"two_hundred_day_ma":166.11,"shares_outstanding":7288666000,"forward_pe":5.44,"price_to_sales":0.0055,"price_to_book":7.05,"ev_to_revenue":6.65,"ev_to_ebitda":5.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:04.914864+00:00"},"optionObservedAt":"2026-10-21T17:37:34.302Z","bars":[{"c":152.7,"h":156.29,"l":150.35,"n":23228,"o":152.8,"t":"2026-10-14T08:00:00Z","v":657084,"vw":152.563026},{"c":153.14,"h":154.87,"l":152.76,"n":693,"o":152.76,"t":"2026-10-14T08:05:00Z","v":36388,"vw":153.151734},{"c":153.77,"h":153.85,"l":153.14,"n":1027,"o":153.14,"t":"2026-10-14T08:10:00Z","v":65290,"vw":153.647559},{"c":153.53,"h":153.9,"l":153.53,"n":523,"o":153.75,"t":"2026-10-14T08:15:00Z","v":26355,"vw":153.798308},{"c":153.22,"h":153.5,"l":153.2,"n":262,"o":153.5,"t":"2026-10-14T08:20:00Z","v":16769,"vw":153.310107},{"c":153.12,"h":153.35,"l":153.12,"n":169,"o":153.21,"t":"2026-10-14T08:25:00Z","v":12885,"vw":153.205059},{"c":152.8545,"h":153.11,"l":152.79,"n":439,"o":153.1,"t":"2026-10-14T08:30:00Z","v":34087,"vw":152.928614},{"c":152.6,"h":152.8635,"l":152.6,"n":241,"o":152.8635,"t":"2026-10-14T08:35:00Z","v":14497,"vw":152.725973},{"c":152.45,"h":152.65,"l":152.34,"n":325,"o":152.63,"t":"2026-10-14T08:40:00Z","v":24124,"vw":152.496545},{"c":152.32,"h":152.535,"l":152.32,"n":216,"o":152.5,"t":"2026-10-14T08:45:00Z","v":9959,"vw":152.396713},{"c":152.25,"h":152.32,"l":152.15,"n":301,"o":152.32,"t":"2026-10-14T08:50:00Z","v":13028,"vw":152.221097},{"c":152.12,"h":152.25,"l":151.95,"n":670,"o":152.25,"t":"2026-10-14T08:55:00Z","v":25124,"vw":152.086588},{"c":152.42,"h":152.42,"l":152.07,"n":120,"o":152.28,"t":"2026-10-14T09:00:00Z","v":5764,"vw":152.155155},{"c":152.47,"h":152.47,"l":152.23,"n":207,"o":152.3,"t":"2026-10-14T09:05:00Z","v":9138,"vw":152.283456},{"c":152.2987,"h":152.77,"l":152.28,"n":225,"o":152.48,"t":"2026-10-14T09:10:00Z","v":13503,"vw":152.485244},{"c":152.55,"h":152.76,"l":152.49,"n":191,"o":152.5,"t":"2026-10-14T09:15:00Z","v":5549,"vw":152.593846},{"c":152.34,"h":152.63,"l":152.34,"n":146,"o":152.55,"t":"2026-10-14T09:20:00Z","v":10287,"vw":152.503126},{"c":152.05,"h":152.39,"l":152.05,"n":316,"o":152.39,"t":"2026-10-14T09:25:00Z","v":10412,"vw":152.125579},{"c":152.05,"h":152.22,"l":152,"n":206,"o":152,"t":"2026-10-14T09:30:00Z","v":16059,"vw":152.072686},{"c":152.3,"h":152.45,"l":152.02,"n":230,"o":152.05,"t":"2026-10-14T09:35:00Z","v":21279,"vw":152.11289},{"c":152.54,"h":152.62,"l":152.33,"n":48,"o":152.33,"t":"2026-10-14T09:40:00Z","v":5529,"vw":152.390565},{"c":152.2,"h":152.5,"l":152.16,"n":335,"o":152.5,"t":"2026-10-14T09:45:00Z","v":24016,"vw":152.277995},{"c":152.17,"h":152.38,"l":152.05,"n":316,"o":152.3,"t":"2026-10-14T09:50:00Z","v":21577,"vw":152.22633},{"c":152.33,"h":152.43,"l":152.2,"n":188,"o":152.23,"t":"2026-10-14T09:55:00Z","v":8117,"vw":152.320631},{"c":152.4,"h":152.4,"l":152.16,"n":180,"o":152.39,"t":"2026-10-14T10:00:00Z","v":6860,"vw":152.254637},{"c":152.28,"h":152.38,"l":152.2,"n":65,"o":152.38,"t":"2026-10-14T10:05:00Z","v":1944,"vw":152.281},{"c":152.4,"h":152.54,"l":152.39,"n":190,"o":152.39,"t":"2026-10-14T10:10:00Z","v":8645,"vw":152.466514},{"c":152.82,"h":152.82,"l":152.4,"n":173,"o":152.4,"t":"2026-10-14T10:15:00Z","v":7509,"vw":152.562942},{"c":152.61,"h":152.76,"l":152.57,"n":60,"o":152.67,"t":"2026-10-14T10:20:00Z","v":1797,"vw":152.669319},{"c":152.562,"h":152.562,"l":152.5,"n":87,"o":152.5,"t":"2026-10-14T10:25:00Z","v":1141,"vw":152.5248},{"c":152.45,"h":152.58,"l":152.44,"n":89,"o":152.51,"t":"2026-10-14T10:30:00Z","v":3642,"vw":152.535245},{"c":152.45,"h":152.47,"l":152.37,"n":116,"o":152.47,"t":"2026-10-14T10:35:00Z","v":2641,"vw":152.426669},{"c":152.3,"h":152.37,"l":152.2,"n":275,"o":152.37,"t":"2026-10-14T10:40:00Z","v":4005,"vw":152.28791},{"c":152.35,"h":152.35,"l":152.1,"n":114,"o":152.2,"t":"2026-10-14T10:45:00Z","v":3798,"vw":152.164738},{"c":152.05,"h":152.35,"l":151.99,"n":558,"o":152.22,"t":"2026-10-14T10:50:00Z","v":19184,"vw":152.048129},{"c":152,"h":152.15,"l":151.95,"n":186,"o":152.05,"t":"2026-10-14T10:55:00Z","v":7390,"vw":152.017144},{"c":151.92,"h":152.3,"l":151.649,"n":1212,"o":152.2,"t":"2026-10-14T11:00:00Z","v":56837,"vw":151.872448},{"c":152.169,"h":152.17,"l":151.8162,"n":185,"o":151.92,"t":"2026-10-14T11:05:00Z","v":5949,"vw":152.038306},{"c":152.3,"h":152.3,"l":152,"n":358,"o":152.0208,"t":"2026-10-14T11:10:00Z","v":11244,"vw":152.140409},{"c":152.2,"h":152.4,"l":152.16,"n":354,"o":152.36,"t":"2026-10-14T11:15:00Z","v":17612,"vw":152.305999},{"c":152.45,"h":152.68,"l":152.15,"n":456,"o":152.3,"t":"2026-10-14T11:20:00Z","v":14348,"vw":152.400457},{"c":152.23,"h":152.32,"l":152.2,"n":158,"o":152.31,"t":"2026-10-14T11:25:00Z","v":4933,"vw":152.277652},{"c":152.6,"h":152.6,"l":152.28,"n":270,"o":152.28,"t":"2026-10-14T11:30:00Z","v":7701,"vw":152.432499},{"c":152.5,"h":152.5304,"l":152.39,"n":209,"o":152.5,"t":"2026-10-14T11:35:00Z","v":6246,"vw":152.456449},{"c":152.25,"h":152.48,"l":152.25,"n":295,"o":152.48,"t":"2026-10-14T11:40:00Z","v":8760,"vw":152.300309},{"c":152.4326,"h":152.46,"l":152.32,"n":123,"o":152.46,"t":"2026-10-14T11:45:00Z","v":7158,"vw":152.399252},{"c":152.57,"h":152.57,"l":152.38,"n":208,"o":152.38,"t":"2026-10-14T11:50:00Z","v":8802,"vw":152.506335},{"c":152.5,"h":152.6,"l":152.4,"n":168,"o":152.5699,"t":"2026-10-14T11:55:00Z","v":4931,"vw":152.510117},{"c":152.84,"h":152.84,"l":152.52,"n":541,"o":152.7,"t":"2026-10-14T12:00:00Z","v":23551,"vw":152.725668},{"c":152.93,"h":152.94,"l":152.68,"n":360,"o":152.8,"t":"2026-10-14T12:05:00Z","v":22696,"vw":152.82302},{"c":152.99,"h":153.2366,"l":152.85,"n":458,"o":152.95,"t":"2026-10-14T12:10:00Z","v":24063,"vw":152.965994},{"c":152.83,"h":153.02,"l":152.8,"n":379,"o":152.98,"t":"2026-10-14T12:15:00Z","v":13252,"vw":152.938115},{"c":152.71,"h":152.8318,"l":152.6,"n":563,"o":152.8,"t":"2026-10-14T12:20:00Z","v":21590,"vw":152.728847},{"c":153.29,"h":153.39,"l":152.73,"n":683,"o":152.73,"t":"2026-10-14T12:25:00Z","v":33761,"vw":153.016312},{"c":151.18,"h":153.5,"l":151,"n":4634,"o":153,"t":"2026-10-14T12:30:00Z","v":138707,"vw":151.716816},{"c":151.39,"h":151.39,"l":151,"n":1273,"o":151.26,"t":"2026-10-14T12:35:00Z","v":61702,"vw":151.156165},{"c":151.2325,"h":151.46,"l":151,"n":1526,"o":151.39,"t":"2026-10-14T12:40:00Z","v":66503,"vw":151.158886},{"c":151.29,"h":151.35,"l":151.03,"n":806,"o":151.225,"t":"2026-10-14T12:45:00Z","v":64845,"vw":151.16134},{"c":151.01,"h":151.36,"l":150.95,"n":1352,"o":151.25,"t":"2026-10-14T12:50:00Z","v":72178,"vw":151.070987},{"c":150.55,"h":151.04,"l":150.49,"n":2489,"o":151.0003,"t":"2026-10-14T12:55:00Z","v":90291,"vw":150.67384},{"c":150.5275,"h":150.9,"l":150.48,"n":1659,"o":150.65,"t":"2026-10-14T13:00:00Z","v":76368,"vw":150.628817},{"c":150.3263,"h":150.63,"l":150.06,"n":1740,"o":150.5325,"t":"2026-10-14T13:05:00Z","v":65634,"vw":150.349835},{"c":150.62,"h":150.8,"l":150.23,"n":837,"o":150.37,"t":"2026-10-14T13:10:00Z","v":30354,"vw":150.498097},{"c":150.08,"h":150.7092,"l":150.07,"n":1141,"o":150.68,"t":"2026-10-14T13:15:00Z","v":42300,"vw":150.348569},{"c":150.4814,"h":150.5,"l":149.58,"n":4427,"o":150.09,"t":"2026-10-14T13:20:00Z","v":165239,"vw":149.987623},{"c":150.6,"h":151.2,"l":150.42,"n":2158,"o":150.44,"t":"2026-10-14T13:25:00Z","v":101246,"vw":150.804848},{"c":151.6561,"h":151.9,"l":150.29,"n":12093,"o":150.51,"t":"2026-10-14T13:30:00Z","v":939191,"vw":151.132781},{"c":151.7254,"h":151.9237,"l":150.735,"n":9729,"o":151.6162,"t":"2026-10-14T13:35:00Z","v":624343,"vw":151.343137},{"c":151.77,"h":152.35,"l":151.55,"n":7621,"o":151.76,"t":"2026-10-14T13:40:00Z","v":482411,"vw":151.952642},{"c":152.01,"h":152.37,"l":151.475,"n":5791,"o":151.83,"t":"2026-10-14T13:45:00Z","v":322474,"vw":151.952792},{"c":151.75,"h":151.96,"l":151.15,"n":5313,"o":151.96,"t":"2026-10-14T13:50:00Z","v":345757,"vw":151.527517},{"c":150.97,"h":151.8499,"l":150.9,"n":5755,"o":151.67,"t":"2026-10-14T13:55:00Z","v":274986,"vw":151.207417},{"c":151.1804,"h":151.4897,"l":150.87,"n":3737,"o":150.99,"t":"2026-10-14T14:00:00Z","v":200167,"vw":151.116373},{"c":151.56,"h":151.85,"l":150.93,"n":3244,"o":151.11,"t":"2026-10-14T14:05:00Z","v":181907,"vw":151.376793},{"c":151.62,"h":151.83,"l":151.38,"n":3906,"o":151.58,"t":"2026-10-14T14:10:00Z","v":262447,"vw":151.593923},{"c":151.61,"h":152.2,"l":151.6,"n":3760,"o":151.6101,"t":"2026-10-14T14:15:00Z","v":251160,"vw":151.89975},{"c":152.045,"h":152.12,"l":151.1601,"n":3863,"o":151.605,"t":"2026-10-14T14:20:00Z","v":212438,"vw":151.586649},{"c":151.48,"h":152.13,"l":151.25,"n":3297,"o":152.08,"t":"2026-10-14T14:25:00Z","v":161926,"vw":151.686677},{"c":151.355,"h":151.475,"l":151,"n":3781,"o":151.475,"t":"2026-10-14T14:30:00Z","v":168877,"vw":151.197357},{"c":151.04,"h":151.56,"l":151,"n":3807,"o":151.325,"t":"2026-10-14T14:35:00Z","v":187629,"vw":151.203326},{"c":151.595,"h":151.7499,"l":150.86,"n":3242,"o":151.04,"t":"2026-10-14T14:40:00Z","v":128850,"vw":151.21459},{"c":151.235,"h":151.78,"l":151.22,"n":2704,"o":151.605,"t":"2026-10-14T14:45:00Z","v":146499,"vw":151.621284},{"c":151.15,"h":151.3886,"l":150.92,"n":3682,"o":151.235,"t":"2026-10-14T14:50:00Z","v":244917,"vw":151.054863},{"c":151.59,"h":151.72,"l":151.15,"n":2842,"o":151.185,"t":"2026-10-14T14:55:00Z","v":215405,"vw":151.501388},{"c":151.05,"h":151.6401,"l":151,"n":3089,"o":151.605,"t":"2026-10-14T15:00:00Z","v":126235,"vw":151.227503},{"c":150.9,"h":151.07,"l":150.6,"n":5135,"o":151.03,"t":"2026-10-14T15:05:00Z","v":334388,"vw":150.801116},{"c":150.57,"h":150.9151,"l":150.5,"n":4359,"o":150.88,"t":"2026-10-14T15:10:00Z","v":209404,"vw":150.668224},{"c":150.86,"h":151.07,"l":150.53,"n":2980,"o":150.57,"t":"2026-10-14T15:15:00Z","v":150786,"vw":150.825837},{"c":150.905,"h":150.99,"l":150.7,"n":2521,"o":150.86,"t":"2026-10-14T15:20:00Z","v":149875,"vw":150.8686},{"c":150.68,"h":150.97,"l":150.6184,"n":2699,"o":150.91,"t":"2026-10-14T15:25:00Z","v":137232,"vw":150.828364},{"c":150.485,"h":150.78,"l":150.24,"n":4349,"o":150.655,"t":"2026-10-14T15:30:00Z","v":178217,"vw":150.457344},{"c":150.16,"h":150.62,"l":150.0409,"n":4183,"o":150.485,"t":"2026-10-14T15:35:00Z","v":216700,"vw":150.239704},{"c":150.115,"h":150.19,"l":149.86,"n":10789,"o":150.16,"t":"2026-10-14T15:40:00Z","v":502433,"vw":150.007801},{"c":150.18,"h":150.48,"l":149.9757,"n":3553,"o":150.115,"t":"2026-10-14T15:45:00Z","v":180656,"vw":150.213571},{"c":150.23,"h":150.3299,"l":149.9001,"n":3409,"o":150.215,"t":"2026-10-14T15:50:00Z","v":170077,"vw":150.099259},{"c":149.88,"h":150.22,"l":149.724,"n":3831,"o":150.19,"t":"2026-10-14T15:55:00Z","v":208220,"vw":149.888008},{"c":149.4899,"h":150,"l":149.4,"n":6066,"o":149.87,"t":"2026-10-14T16:00:00Z","v":295667,"vw":149.609468},{"c":149.58,"h":149.67,"l":149.4001,"n":3371,"o":149.46,"t":"2026-10-14T16:05:00Z","v":185141,"vw":149.514201},{"c":148.73,"h":149.6,"l":148.69,"n":8569,"o":149.55,"t":"2026-10-14T16:10:00Z","v":381068,"vw":148.999901},{"c":148.362,"h":148.77,"l":148.25,"n":6675,"o":148.74,"t":"2026-10-14T16:15:00Z","v":467196,"vw":148.502283},{"c":148.22,"h":148.55,"l":148.0453,"n":4154,"o":148.42,"t":"2026-10-14T16:20:00Z","v":242326,"vw":148.242742},{"c":148.41,"h":148.56,"l":148.2,"n":3012,"o":148.22,"t":"2026-10-14T16:25:00Z","v":152690,"vw":148.405098},{"c":148.7,"h":148.73,"l":147.88,"n":7147,"o":148.42,"t":"2026-10-14T16:30:00Z","v":352276,"vw":148.179012},{"c":149.1368,"h":149.1368,"l":148.545,"n":2887,"o":148.69,"t":"2026-10-14T16:35:00Z","v":156095,"vw":148.828856},{"c":149.215,"h":149.5199,"l":149,"n":2836,"o":149.11,"t":"2026-10-14T16:40:00Z","v":192264,"vw":149.239004},{"c":149.25,"h":149.3,"l":149.06,"n":1887,"o":149.21,"t":"2026-10-14T16:45:00Z","v":89689,"vw":149.189989},{"c":149.045,"h":149.27,"l":148.965,"n":1894,"o":149.21,"t":"2026-10-14T16:50:00Z","v":80896,"vw":149.11125},{"c":149.9299,"h":150.0799,"l":148.935,"n":2230,"o":149.045,"t":"2026-10-14T16:55:00Z","v":157013,"vw":149.579566},{"c":149.23,"h":149.899,"l":149.2,"n":1993,"o":149.85,"t":"2026-10-14T17:00:00Z","v":108992,"vw":149.577035},{"c":148.7999,"h":149.27,"l":148.6114,"n":2400,"o":149.26,"t":"2026-10-14T17:05:00Z","v":134839,"vw":148.957079},{"c":148.825,"h":148.93,"l":148.7069,"n":1600,"o":148.8,"t":"2026-10-14T17:10:00Z","v":70259,"vw":148.803792},{"c":148.79,"h":148.86,"l":148.61,"n":1980,"o":148.825,"t":"2026-10-14T17:15:00Z","v":94657,"vw":148.755938},{"c":148.85,"h":148.93,"l":148.7,"n":1714,"o":148.8,"t":"2026-10-14T17:20:00Z","v":89995,"vw":148.81155},{"c":148.26,"h":148.8729,"l":148.2,"n":2749,"o":148.87,"t":"2026-10-14T17:25:00Z","v":237040,"vw":148.445765},{"c":148.175,"h":148.3,"l":148.06,"n":2955,"o":148.23,"t":"2026-10-14T17:30:00Z","v":176683,"vw":148.180184},{"c":147.9,"h":148.1515,"l":147.8,"n":3940,"o":148.145,"t":"2026-10-14T17:35:00Z","v":189572,"vw":147.979342},{"c":147.67,"h":147.915,"l":147.64,"n":3304,"o":147.9,"t":"2026-10-14T17:40:00Z","v":160210,"vw":147.780678},{"c":147.785,"h":147.9591,"l":147.52,"n":3088,"o":147.64,"t":"2026-10-14T17:45:00Z","v":205944,"vw":147.649821},{"c":147.5,"h":147.8,"l":147.355,"n":3878,"o":147.8,"t":"2026-10-14T17:50:00Z","v":201225,"vw":147.513344},{"c":147.68,"h":147.78,"l":147.44,"n":2143,"o":147.52,"t":"2026-10-14T17:55:00Z","v":113087,"vw":147.578782},{"c":147.88,"h":148.11,"l":147.45,"n":2769,"o":147.68,"t":"2026-10-14T18:00:00Z","v":165587,"vw":147.72239},{"c":147.96,"h":148.29,"l":147.8641,"n":2311,"o":147.9054,"t":"2026-10-14T18:05:00Z","v":137246,"vw":148.069615},{"c":148.28,"h":148.4425,"l":147.79,"n":1969,"o":147.92,"t":"2026-10-14T18:10:00Z","v":104115,"vw":148.083944},{"c":148.3698,"h":148.4299,"l":148.21,"n":1748,"o":148.28,"t":"2026-10-14T18:15:00Z","v":99433,"vw":148.320579},{"c":147.82,"h":148.47,"l":147.74,"n":3039,"o":148.38,"t":"2026-10-14T18:20:00Z","v":210243,"vw":148.196659},{"c":147.91,"h":148,"l":147.695,"n":1855,"o":147.85,"t":"2026-10-14T18:25:00Z","v":101917,"vw":147.851855},{"c":147.8,"h":147.97,"l":147.725,"n":2178,"o":147.915,"t":"2026-10-14T18:30:00Z","v":134316,"vw":147.829034},{"c":147.62,"h":147.88,"l":147.62,"n":2123,"o":147.8,"t":"2026-10-14T18:35:00Z","v":118611,"vw":147.77143},{"c":147.52,"h":147.71,"l":147.42,"n":2409,"o":147.63,"t":"2026-10-14T18:40:00Z","v":129453,"vw":147.578617},{"c":147.8798,"h":147.95,"l":147.49,"n":1924,"o":147.555,"t":"2026-10-14T18:45:00Z","v":118013,"vw":147.763829},{"c":148.065,"h":148.1157,"l":147.8,"n":2212,"o":147.905,"t":"2026-10-14T18:50:00Z","v":124759,"vw":147.951574},{"c":147.885,"h":148.19,"l":147.83,"n":2284,"o":148.065,"t":"2026-10-14T18:55:00Z","v":139175,"vw":148.022865},{"c":147.545,"h":147.95,"l":147.47,"n":3210,"o":147.88,"t":"2026-10-14T19:00:00Z","v":151540,"vw":147.703947},{"c":147.61,"h":147.6639,"l":147.1339,"n":3379,"o":147.5,"t":"2026-10-14T19:05:00Z","v":177503,"vw":147.423269},{"c":147.75,"h":147.79,"l":147.5101,"n":2697,"o":147.61,"t":"2026-10-14T19:10:00Z","v":172219,"vw":147.655666},{"c":148.25,"h":148.29,"l":147.56,"n":2366,"o":147.72,"t":"2026-10-14T19:15:00Z","v":141942,"vw":147.797926},{"c":148.65,"h":148.76,"l":148.18,"n":2881,"o":148.27,"t":"2026-10-14T19:20:00Z","v":234691,"vw":148.447938},{"c":148.785,"h":148.88,"l":148.5586,"n":2902,"o":148.6701,"t":"2026-10-14T19:25:00Z","v":202858,"vw":148.745977},{"c":148.6,"h":149.07,"l":148.53,"n":3937,"o":148.78,"t":"2026-10-14T19:30:00Z","v":336968,"vw":148.775162},{"c":147.865,"h":148.66,"l":147.8,"n":3771,"o":148.66,"t":"2026-10-14T19:35:00Z","v":216139,"vw":148.235737},{"c":148,"h":148.19,"l":147.85,"n":3273,"o":147.88,"t":"2026-10-14T19:40:00Z","v":179679,"vw":148.052914},{"c":147.945,"h":148.0485,"l":147.65,"n":3968,"o":147.975,"t":"2026-10-14T19:45:00Z","v":245261,"vw":147.821488},{"c":148.12,"h":148.3338,"l":147.86,"n":6014,"o":147.98,"t":"2026-10-14T19:50:00Z","v":384122,"vw":148.09849},{"c":147.51,"h":148.11,"l":147.42,"n":14184,"o":148.06,"t":"2026-10-14T19:55:00Z","v":1013139,"vw":147.70008},{"c":147.36,"h":147.7,"l":147.36,"n":667,"o":147.5,"t":"2026-10-14T20:00:00Z","v":2474247,"vw":147.549668},{"c":147.141,"h":147.35,"l":147.1,"n":848,"o":147.35,"t":"2026-10-14T20:05:00Z","v":51147,"vw":147.22595},{"c":147.5101,"h":147.61,"l":147.2,"n":379,"o":147.2,"t":"2026-10-14T20:10:00Z","v":33326,"vw":147.506133},{"c":147.49,"h":147.61,"l":147.48,"n":468,"o":147.51,"t":"2026-10-14T20:15:00Z","v":28667,"vw":147.502571},{"c":147.71,"h":147.8,"l":147.44,"n":379,"o":147.49,"t":"2026-10-14T20:20:00Z","v":15190,"vw":147.590213},{"c":147.68,"h":147.72,"l":147.5,"n":977,"o":147.7,"t":"2026-10-14T20:25:00Z","v":33931,"vw":147.624617},{"c":147.5382,"h":147.76,"l":147.51,"n":433,"o":147.76,"t":"2026-10-14T20:30:00Z","v":17796,"vw":147.611731},{"c":147.475,"h":147.54,"l":147.41,"n":219,"o":147.5,"t":"2026-10-14T20:35:00Z","v":5367,"vw":147.47209},{"c":147.5,"h":147.5184,"l":147.43,"n":165,"o":147.45,"t":"2026-10-14T20:40:00Z","v":3571,"vw":147.473944},{"c":147.0394,"h":147.4419,"l":147,"n":633,"o":147.4,"t":"2026-10-14T20:45:00Z","v":18550,"vw":147.14279},{"c":146.98,"h":147.1,"l":146.71,"n":1381,"o":147.1,"t":"2026-10-14T20:50:00Z","v":50485,"vw":146.936441},{"c":146.89,"h":146.89,"l":146.7941,"n":178,"o":146.85,"t":"2026-10-14T20:55:00Z","v":3976,"vw":146.866012},{"c":146.81,"h":146.98,"l":146.71,"n":436,"o":146.98,"t":"2026-10-14T21:00:00Z","v":13100,"vw":146.855205},{"c":146.9697,"h":146.9697,"l":146.7237,"n":348,"o":146.96,"t":"2026-10-14T21:05:00Z","v":12080,"vw":146.881742},{"c":147.06,"h":147.15,"l":146.91,"n":368,"o":146.93,"t":"2026-10-14T21:10:00Z","v":12653,"vw":147.024385},{"c":146.4,"h":147,"l":146.4,"n":577,"o":146.91,"t":"2026-10-14T21:15:00Z","v":10168,"vw":146.666891},{"c":146.1486,"h":146.45,"l":146.06,"n":596,"o":146.3,"t":"2026-10-14T21:20:00Z","v":16753,"vw":146.194851},{"c":146.51,"h":146.51,"l":146.0678,"n":355,"o":146.09,"t":"2026-10-14T21:25:00Z","v":14503,"vw":146.238487},{"c":146.07,"h":146.5,"l":146.02,"n":370,"o":146.5,"t":"2026-10-14T21:30:00Z","v":10302,"vw":146.121777},{"c":146.0334,"h":146.2,"l":146.03,"n":319,"o":146.06,"t":"2026-10-14T21:35:00Z","v":5562,"vw":146.102279},{"c":145.91,"h":146.04,"l":145.78,"n":1198,"o":146.02,"t":"2026-10-14T21:40:00Z","v":28765,"vw":145.928448},{"c":145.81,"h":146.1194,"l":145.8,"n":329,"o":146.02,"t":"2026-10-14T21:45:00Z","v":9728,"vw":145.904714},{"c":146.25,"h":146.4,"l":145.81,"n":365,"o":145.83,"t":"2026-10-14T21:50:00Z","v":10196,"vw":146.040197},{"c":146.43,"h":146.5,"l":146.2807,"n":272,"o":146.37,"t":"2026-10-14T21:55:00Z","v":9549,"vw":146.436363},{"c":146.2,"h":146.5371,"l":146.2,"n":153,"o":146.5,"t":"2026-10-14T22:00:00Z","v":4302,"vw":146.425794},{"c":145.6282,"h":146.2553,"l":145.59,"n":651,"o":146.2553,"t":"2026-10-14T22:05:00Z","v":15066,"vw":145.899845},{"c":145.59,"h":145.85,"l":145.11,"n":1087,"o":145.73,"t":"2026-10-14T22:10:00Z","v":32798,"vw":145.412901},{"c":145.02,"h":145.7,"l":145.01,"n":752,"o":145.7,"t":"2026-10-14T22:15:00Z","v":15987,"vw":145.350266},{"c":145.39,"h":145.4544,"l":145.01,"n":612,"o":145.095,"t":"2026-10-14T22:20:00Z","v":25757,"vw":145.189205},{"c":145.4,"h":145.6,"l":145.15,"n":478,"o":145.25,"t":"2026-10-14T22:25:00Z","v":9617,"vw":145.439956},{"c":145.2012,"h":145.59,"l":145.2012,"n":350,"o":145.41,"t":"2026-10-14T22:30:00Z","v":6189,"vw":145.341682},{"c":145.0224,"h":145.25,"l":145,"n":1179,"o":145.2,"t":"2026-10-14T22:35:00Z","v":27955,"vw":145.052582},{"c":144.75,"h":145.01,"l":144.5003,"n":1955,"o":145.01,"t":"2026-10-14T22:40:00Z","v":52967,"vw":144.892472},{"c":145.05,"h":145.15,"l":144.5,"n":663,"o":144.75,"t":"2026-10-14T22:45:00Z","v":17788,"vw":144.926461},{"c":145.15,"h":145.44,"l":145.04,"n":520,"o":145.21,"t":"2026-10-14T22:50:00Z","v":9693,"vw":145.141352},{"c":144.3597,"h":145.15,"l":144.05,"n":1098,"o":145.15,"t":"2026-10-14T22:55:00Z","v":29565,"vw":144.358451},{"c":143.72,"h":144.36,"l":143.11,"n":3033,"o":144.36,"t":"2026-10-14T23:00:00Z","v":95796,"vw":143.629303},{"c":143.1537,"h":143.81,"l":143.01,"n":1633,"o":143.59,"t":"2026-10-14T23:05:00Z","v":98076,"vw":143.405093},{"c":143.35,"h":143.49,"l":143,"n":817,"o":143.3,"t":"2026-10-14T23:10:00Z","v":36377,"vw":143.323721},{"c":142.62,"h":143.3,"l":142.62,"n":1506,"o":143.3,"t":"2026-10-14T23:15:00Z","v":52591,"vw":142.95145},{"c":142.25,"h":142.5355,"l":141.83,"n":1850,"o":142.5355,"t":"2026-10-14T23:20:00Z","v":75880,"vw":142.193272},{"c":142.11,"h":142.59,"l":141.99,"n":1227,"o":142.3217,"t":"2026-10-14T23:25:00Z","v":44161,"vw":142.129512},{"c":142,"h":142.54,"l":142,"n":1289,"o":142,"t":"2026-10-14T23:30:00Z","v":61608,"vw":142.074654},{"c":141.7523,"h":142.1799,"l":141.46,"n":1829,"o":142.06,"t":"2026-10-14T23:35:00Z","v":92166,"vw":141.839874},{"c":141.9571,"h":142.19,"l":141.6,"n":793,"o":141.72,"t":"2026-10-14T23:40:00Z","v":42308,"vw":141.85165},{"c":142.17,"h":142.17,"l":141.5,"n":1396,"o":141.9,"t":"2026-10-14T23:45:00Z","v":47036,"vw":141.737897},{"c":141.5525,"h":142.17,"l":141.5,"n":831,"o":142.17,"t":"2026-10-14T23:50:00Z","v":40301,"vw":141.726896},{"c":141.71,"h":142.09,"l":141.5,"n":743,"o":141.5,"t":"2026-10-14T23:55:00Z","v":27082,"vw":141.731533},{"c":138.08,"h":139.4,"l":135.82,"n":34657,"o":138.57,"t":"2026-10-15T08:00:00Z","v":1325729,"vw":137.956456},{"c":137.85,"h":139.33,"l":136.41,"n":1385,"o":137.51,"t":"2026-10-15T08:05:00Z","v":68820,"vw":138.109333},{"c":138.01,"h":138.2,"l":137.8,"n":433,"o":137.9,"t":"2026-10-15T08:10:00Z","v":23983,"vw":137.999847},{"c":137.5,"h":138,"l":137.1,"n":1037,"o":138,"t":"2026-10-15T08:15:00Z","v":66715,"vw":137.605418},{"c":137.92,"h":137.98,"l":137.3,"n":681,"o":137.53,"t":"2026-10-15T08:20:00Z","v":48132,"vw":137.508869},{"c":137.6,"h":138.2,"l":137.43,"n":580,"o":137.86,"t":"2026-10-15T08:25:00Z","v":63186,"vw":137.832485},{"c":137.89,"h":138.15,"l":137.69,"n":661,"o":137.75,"t":"2026-10-15T08:30:00Z","v":41816,"vw":138.006129},{"c":137.6025,"h":138.09,"l":137.59,"n":624,"o":138,"t":"2026-10-15T08:35:00Z","v":46175,"vw":137.775439},{"c":137.45,"h":137.88,"l":137.39,"n":414,"o":137.6,"t":"2026-10-15T08:40:00Z","v":29518,"vw":137.495554},{"c":138,"h":138.9,"l":137.45,"n":700,"o":137.565,"t":"2026-10-15T08:45:00Z","v":54798,"vw":137.838829},{"c":138.28,"h":138.3,"l":137.89,"n":524,"o":138.02,"t":"2026-10-15T08:50:00Z","v":38431,"vw":138.025645},{"c":137.97,"h":138.5,"l":137.7,"n":736,"o":138.43,"t":"2026-10-15T08:55:00Z","v":47695,"vw":138.076272},{"c":137.82,"h":138.33,"l":137.54,"n":997,"o":137.98,"t":"2026-10-15T09:00:00Z","v":67720,"vw":137.766454},{"c":138.22,"h":138.4,"l":137.59,"n":556,"o":137.75,"t":"2026-10-15T09:05:00Z","v":34821,"vw":137.869318},{"c":138.69,"h":138.87,"l":138.33,"n":777,"o":138.37,"t":"2026-10-15T09:10:00Z","v":83566,"vw":138.511038},{"c":138.38,"h":138.74,"l":138.21,"n":268,"o":138.74,"t":"2026-10-15T09:15:00Z","v":14700,"vw":138.306502},{"c":138,"h":138.38,"l":137.9,"n":491,"o":138.31,"t":"2026-10-15T09:20:00Z","v":23536,"vw":138.03214},{"c":137.85,"h":138.16,"l":137.85,"n":191,"o":138.05,"t":"2026-10-15T09:25:00Z","v":8939,"vw":138.009764},{"c":137.72,"h":137.97,"l":137.7,"n":436,"o":137.76,"t":"2026-10-15T09:30:00Z","v":20727,"vw":137.739214},{"c":137.66,"h":138.05,"l":137.59,"n":449,"o":137.86,"t":"2026-10-15T09:35:00Z","v":26347,"vw":137.721368},{"c":137.66,"h":137.8801,"l":137.66,"n":120,"o":137.68,"t":"2026-10-15T09:40:00Z","v":8141,"vw":137.754319},{"c":137.4,"h":137.77,"l":137.36,"n":705,"o":137.75,"t":"2026-10-15T09:45:00Z","v":28446,"vw":137.548847},{"c":137.4,"h":137.6,"l":137.32,"n":415,"o":137.4,"t":"2026-10-15T09:50:00Z","v":29702,"vw":137.54079},{"c":137.6641,"h":137.85,"l":137.26,"n":694,"o":137.36,"t":"2026-10-15T09:55:00Z","v":38930,"vw":137.526804},{"c":137.38,"h":137.85,"l":137.38,"n":361,"o":137.85,"t":"2026-10-15T10:00:00Z","v":16972,"vw":137.59681},{"c":137.5,"h":137.52,"l":137.36,"n":227,"o":137.36,"t":"2026-10-15T10:05:00Z","v":25027,"vw":137.402447},{"c":137.7558,"h":137.97,"l":137.01,"n":847,"o":137.46,"t":"2026-10-15T10:10:00Z","v":51569,"vw":137.484473},{"c":137.67,"h":138,"l":137.67,"n":354,"o":137.7612,"t":"2026-10-15T10:15:00Z","v":20504,"vw":137.830856},{"c":137.63,"h":137.8875,"l":137.63,"n":208,"o":137.67,"t":"2026-10-15T10:20:00Z","v":18403,"vw":137.663433},{"c":137.57,"h":137.64,"l":137.57,"n":272,"o":137.64,"t":"2026-10-15T10:25:00Z","v":3509,"vw":137.630262},{"c":137.23,"h":137.55,"l":137.2,"n":480,"o":137.55,"t":"2026-10-15T10:30:00Z","v":32476,"vw":137.259459},{"c":137.2,"h":137.25,"l":137.1,"n":419,"o":137.25,"t":"2026-10-15T10:35:00Z","v":17283,"vw":137.139421},{"c":136.96,"h":137.3337,"l":136.96,"n":894,"o":137.27,"t":"2026-10-15T10:40:00Z","v":31052,"vw":137.094224},{"c":136.56,"h":136.95,"l":136.47,"n":819,"o":136.9,"t":"2026-10-15T10:45:00Z","v":38808,"vw":136.677904},{"c":136.6,"h":136.7,"l":136.2,"n":763,"o":136.53,"t":"2026-10-15T10:50:00Z","v":26285,"vw":136.373597},{"c":136.5,"h":136.62,"l":136.18,"n":732,"o":136.6,"t":"2026-10-15T10:55:00Z","v":42355,"vw":136.400227},{"c":135.985,"h":136.76,"l":135.82,"n":3161,"o":136.42,"t":"2026-10-15T11:00:00Z","v":128580,"vw":136.184373},{"c":136.78,"h":136.8057,"l":135.8,"n":1159,"o":136.11,"t":"2026-10-15T11:05:00Z","v":50156,"vw":136.247683},{"c":137.04,"h":137.2225,"l":136.55,"n":882,"o":136.68,"t":"2026-10-15T11:10:00Z","v":48036,"vw":136.92018},{"c":137.38,"h":137.48,"l":136.7,"n":670,"o":136.97,"t":"2026-10-15T11:15:00Z","v":32333,"vw":137.203215},{"c":137.3,"h":137.44,"l":137.06,"n":788,"o":137.3,"t":"2026-10-15T11:20:00Z","v":37362,"vw":137.243356},{"c":137.65,"h":137.67,"l":137.11,"n":652,"o":137.2,"t":"2026-10-15T11:25:00Z","v":30924,"vw":137.418387},{"c":137.73,"h":138.1,"l":137.26,"n":1121,"o":137.56,"t":"2026-10-15T11:30:00Z","v":49382,"vw":137.76947},{"c":137.88,"h":138.12,"l":137.54,"n":685,"o":137.75,"t":"2026-10-15T11:35:00Z","v":36508,"vw":137.844123},{"c":137.8353,"h":138.14,"l":137.54,"n":683,"o":138.05,"t":"2026-10-15T11:40:00Z","v":27674,"vw":137.919879},{"c":137.8,"h":138,"l":137.58,"n":589,"o":137.6,"t":"2026-10-15T11:45:00Z","v":35019,"vw":137.834285},{"c":137.9679,"h":137.9679,"l":137.54,"n":642,"o":137.8999,"t":"2026-10-15T11:50:00Z","v":29334,"vw":137.831132},{"c":137.3863,"h":137.95,"l":137.35,"n":751,"o":137.95,"t":"2026-10-15T11:55:00Z","v":48202,"vw":137.609856},{"c":137.2,"h":137.59,"l":137.12,"n":1111,"o":137.5,"t":"2026-10-15T12:00:00Z","v":53682,"vw":137.305495},{"c":137.31,"h":137.44,"l":137.04,"n":983,"o":137.1688,"t":"2026-10-15T12:05:00Z","v":48011,"vw":137.259803},{"c":137.35,"h":137.35,"l":137.1,"n":557,"o":137.3,"t":"2026-10-15T12:10:00Z","v":30629,"vw":137.287812},{"c":137.2,"h":137.6,"l":137.09,"n":822,"o":137.35,"t":"2026-10-15T12:15:00Z","v":38274,"vw":137.319249},{"c":137.79,"h":137.9,"l":137.03,"n":1301,"o":137.12,"t":"2026-10-15T12:20:00Z","v":42225,"vw":137.284725},{"c":137.6,"h":137.88,"l":137.24,"n":1092,"o":137.86,"t":"2026-10-15T12:25:00Z","v":38342,"vw":137.536128},{"c":137.4,"h":138.3122,"l":136.4638,"n":3417,"o":137.6,"t":"2026-10-15T12:30:00Z","v":154023,"vw":137.355686},{"c":138.48,"h":138.6,"l":137.06,"n":2952,"o":137.5,"t":"2026-10-15T12:35:00Z","v":159760,"vw":137.821271},{"c":137.9343,"h":138.52,"l":137.61,"n":1627,"o":138.37,"t":"2026-10-15T12:40:00Z","v":78720,"vw":138.204351},{"c":137.78,"h":138.48,"l":137.78,"n":1069,"o":137.8188,"t":"2026-10-15T12:45:00Z","v":43551,"vw":138.180874},{"c":137.72,"h":138,"l":137.51,"n":870,"o":137.73,"t":"2026-10-15T12:50:00Z","v":37474,"vw":137.736663},{"c":137.15,"h":137.89,"l":136.53,"n":2036,"o":137.79,"t":"2026-10-15T12:55:00Z","v":103238,"vw":137.211518},{"c":136.89,"h":137.5,"l":136.7475,"n":1825,"o":137.0299,"t":"2026-10-15T13:00:00Z","v":80240,"vw":137.106993},{"c":137.08,"h":137.25,"l":136.8348,"n":1141,"o":136.89,"t":"2026-10-15T13:05:00Z","v":49301,"vw":137.018616},{"c":137.15,"h":137.1704,"l":136.81,"n":1437,"o":137.1,"t":"2026-10-15T13:10:00Z","v":72077,"vw":136.973242},{"c":137.1825,"h":137.5,"l":137.1,"n":924,"o":137.18,"t":"2026-10-15T13:15:00Z","v":51049,"vw":137.278144},{"c":137.2,"h":137.41,"l":137.07,"n":937,"o":137.25,"t":"2026-10-15T13:20:00Z","v":41155,"vw":137.267947},{"c":138.1,"h":138.1,"l":136.88,"n":3007,"o":137.3,"t":"2026-10-15T13:25:00Z","v":176343,"vw":137.714777},{"c":138.4249,"h":139.8,"l":137.88,"n":23961,"o":138.07,"t":"2026-10-15T13:30:00Z","v":1988206,"vw":138.780635},{"c":140.335,"h":140.48,"l":137.8,"n":18062,"o":138.4,"t":"2026-10-15T13:35:00Z","v":1294083,"vw":138.929918},{"c":141.75,"h":142.01,"l":139.825,"n":16517,"o":140.38,"t":"2026-10-15T13:40:00Z","v":1165245,"vw":141.046533},{"c":140.285,"h":142.1,"l":140,"n":12450,"o":141.71,"t":"2026-10-15T13:45:00Z","v":808716,"vw":140.907595},{"c":138.905,"h":140.689,"l":138.6301,"n":11998,"o":140.2422,"t":"2026-10-15T13:50:00Z","v":837514,"vw":139.450275},{"c":139.96,"h":140.1,"l":138.74,"n":9156,"o":138.91,"t":"2026-10-15T13:55:00Z","v":766410,"vw":139.414691},{"c":140.895,"h":141.34,"l":139.78,"n":9015,"o":139.91,"t":"2026-10-15T14:00:00Z","v":613389,"vw":140.562867},{"c":140.9,"h":141.4,"l":140.43,"n":6719,"o":140.915,"t":"2026-10-15T14:05:00Z","v":388717,"vw":140.900153},{"c":140.37,"h":141.61,"l":140.05,"n":9306,"o":140.91,"t":"2026-10-15T14:10:00Z","v":620799,"vw":140.889623},{"c":141.4643,"h":141.6599,"l":140.34,"n":6901,"o":140.39,"t":"2026-10-15T14:15:00Z","v":403225,"vw":140.896286},{"c":140.85,"h":141.72,"l":140.8,"n":7169,"o":141.44,"t":"2026-10-15T14:20:00Z","v":392201,"vw":141.265631},{"c":140.775,"h":141.22,"l":140.635,"n":5879,"o":140.81,"t":"2026-10-15T14:25:00Z","v":270146,"vw":140.952757},{"c":140.94,"h":141.22,"l":140.12,"n":6541,"o":140.775,"t":"2026-10-15T14:30:00Z","v":328897,"vw":140.63817},{"c":141.435,"h":141.49,"l":140.44,"n":5830,"o":140.98,"t":"2026-10-15T14:35:00Z","v":320793,"vw":140.909704},{"c":142.555,"h":142.61,"l":141.3301,"n":8800,"o":141.42,"t":"2026-10-15T14:40:00Z","v":529691,"vw":142.135162},{"c":141.855,"h":143.3,"l":141.71,"n":9821,"o":142.57,"t":"2026-10-15T14:45:00Z","v":629906,"vw":142.685113},{"c":142.21,"h":142.25,"l":141.38,"n":7199,"o":141.85,"t":"2026-10-15T14:50:00Z","v":530602,"vw":141.885504},{"c":143.19,"h":143.41,"l":142.16,"n":6040,"o":142.21,"t":"2026-10-15T14:55:00Z","v":342046,"vw":142.889944},{"c":143.56,"h":143.56,"l":142.66,"n":6075,"o":143.13,"t":"2026-10-15T15:00:00Z","v":339889,"vw":143.067022},{"c":143.29,"h":143.905,"l":142.6,"n":8400,"o":143.56,"t":"2026-10-15T15:05:00Z","v":521005,"vw":143.279004},{"c":144.48,"h":144.5,"l":142.92,"n":6365,"o":143.26,"t":"2026-10-15T15:10:00Z","v":377186,"vw":143.886528},{"c":144.3,"h":145.03,"l":144.15,"n":8240,"o":144.5,"t":"2026-10-15T15:15:00Z","v":534271,"vw":144.63001},{"c":144.25,"h":144.43,"l":143.8022,"n":6200,"o":144.32,"t":"2026-10-15T15:20:00Z","v":388123,"vw":144.119112},{"c":143.58,"h":144.3,"l":143.2,"n":5633,"o":144.25,"t":"2026-10-15T15:25:00Z","v":344469,"vw":143.637911},{"c":143.93,"h":144.1382,"l":143.35,"n":5827,"o":143.595,"t":"2026-10-15T15:30:00Z","v":450394,"vw":143.737828},{"c":143.8726,"h":144.23,"l":143.51,"n":4583,"o":143.92,"t":"2026-10-15T15:35:00Z","v":347894,"vw":143.881489},{"c":144.0005,"h":144.2,"l":143.87,"n":3424,"o":143.94,"t":"2026-10-15T15:40:00Z","v":221385,"vw":144.015217},{"c":144.2,"h":144.32,"l":143.68,"n":3394,"o":144.02,"t":"2026-10-15T15:45:00Z","v":256493,"vw":143.888534},{"c":144.18,"h":144.57,"l":144.0546,"n":3721,"o":144.15,"t":"2026-10-15T15:50:00Z","v":216837,"vw":144.323089},{"c":145.01,"h":145.09,"l":144.0358,"n":3854,"o":144.2,"t":"2026-10-15T15:55:00Z","v":226217,"vw":144.565989},{"c":144.68,"h":145.29,"l":144.68,"n":4608,"o":145.07,"t":"2026-10-15T16:00:00Z","v":278746,"vw":145.011547},{"c":144.44,"h":144.97,"l":144.25,"n":3497,"o":144.655,"t":"2026-10-15T16:05:00Z","v":291637,"vw":144.595973},{"c":144.15,"h":144.47,"l":144.0547,"n":2807,"o":144.45,"t":"2026-10-15T16:10:00Z","v":195741,"vw":144.247727},{"c":143.89,"h":144.25,"l":143.4,"n":3600,"o":144.15,"t":"2026-10-15T16:15:00Z","v":272568,"vw":143.982078},{"c":143.44,"h":143.95,"l":143.4001,"n":3023,"o":143.83,"t":"2026-10-15T16:20:00Z","v":203652,"vw":143.613413},{"c":142.92,"h":143.5399,"l":142.82,"n":4086,"o":143.47,"t":"2026-10-15T16:25:00Z","v":283467,"vw":143.0503},{"c":143.03,"h":143.06,"l":142.6901,"n":2811,"o":142.92,"t":"2026-10-15T16:30:00Z","v":174170,"vw":142.907869},{"c":142.9444,"h":143.64,"l":142.9065,"n":2885,"o":143.0275,"t":"2026-10-15T16:35:00Z","v":159827,"vw":143.247366},{"c":143.12,"h":143.12,"l":142.601,"n":3561,"o":142.96,"t":"2026-10-15T16:40:00Z","v":246881,"vw":142.818724},{"c":142.65,"h":143.29,"l":142.65,"n":2257,"o":143.065,"t":"2026-10-15T16:45:00Z","v":138071,"vw":142.856168},{"c":142.654,"h":142.68,"l":142.33,"n":2922,"o":142.655,"t":"2026-10-15T16:50:00Z","v":229703,"vw":142.458964},{"c":143.02,"h":143.055,"l":142.5707,"n":1757,"o":142.655,"t":"2026-10-15T16:55:00Z","v":101476,"vw":142.796431},{"c":142.935,"h":143.06,"l":142.73,"n":1504,"o":143.055,"t":"2026-10-15T17:00:00Z","v":69038,"vw":142.860224},{"c":143.47,"h":143.55,"l":142.935,"n":1854,"o":142.935,"t":"2026-10-15T17:05:00Z","v":124479,"vw":143.23137},{"c":143.535,"h":143.75,"l":143.36,"n":2464,"o":143.53,"t":"2026-10-15T17:10:00Z","v":157619,"vw":143.55265},{"c":143.615,"h":143.78,"l":143.48,"n":1728,"o":143.53,"t":"2026-10-15T17:15:00Z","v":84848,"vw":143.626773},{"c":143.435,"h":143.59,"l":143.32,"n":1748,"o":143.59,"t":"2026-10-15T17:20:00Z","v":102361,"vw":143.490788},{"c":143.64,"h":143.728,"l":143.35,"n":1702,"o":143.44,"t":"2026-10-15T17:25:00Z","v":81473,"vw":143.56036},{"c":143.76,"h":144.03,"l":143.59,"n":1675,"o":143.67,"t":"2026-10-15T17:30:00Z","v":82223,"vw":143.800656},{"c":144.03,"h":144.09,"l":143.74,"n":1774,"o":143.74,"t":"2026-10-15T17:35:00Z","v":87947,"vw":143.981884},{"c":143.98,"h":144.74,"l":143.96,"n":2737,"o":144.06,"t":"2026-10-15T17:40:00Z","v":171585,"vw":144.314608},{"c":143.945,"h":144.22,"l":143.93,"n":1890,"o":143.98,"t":"2026-10-15T17:45:00Z","v":139721,"vw":144.067509},{"c":143.89,"h":144.1383,"l":143.76,"n":1951,"o":143.93,"t":"2026-10-15T17:50:00Z","v":123115,"vw":143.903165},{"c":144.0719,"h":144.2388,"l":143.8414,"n":1880,"o":143.895,"t":"2026-10-15T17:55:00Z","v":103277,"vw":144.069837},{"c":143.6,"h":144.13,"l":143.47,"n":2811,"o":144.11,"t":"2026-10-15T18:00:00Z","v":181456,"vw":143.754107},{"c":143.49,"h":143.705,"l":143.25,"n":2725,"o":143.625,"t":"2026-10-15T18:05:00Z","v":185444,"vw":143.556077},{"c":142.86,"h":143.52,"l":142.85,"n":2528,"o":143.45,"t":"2026-10-15T18:10:00Z","v":152515,"vw":143.100065},{"c":143.29,"h":143.35,"l":142.885,"n":2192,"o":142.885,"t":"2026-10-15T18:15:00Z","v":139696,"vw":143.145547},{"c":143.32,"h":143.425,"l":143.1,"n":1587,"o":143.289,"t":"2026-10-15T18:20:00Z","v":148261,"vw":143.261163},{"c":143.735,"h":143.7425,"l":143.22,"n":1554,"o":143.4,"t":"2026-10-15T18:25:00Z","v":98546,"vw":143.429981},{"c":143.73,"h":143.84,"l":143.5,"n":1749,"o":143.74,"t":"2026-10-15T18:30:00Z","v":106864,"vw":143.649668},{"c":143.717,"h":143.8399,"l":143.69,"n":1452,"o":143.73,"t":"2026-10-15T18:35:00Z","v":65489,"vw":143.759265},{"c":143.73,"h":143.83,"l":143.4375,"n":1756,"o":143.72,"t":"2026-10-15T18:40:00Z","v":77823,"vw":143.626559},{"c":143.76,"h":144,"l":143.725,"n":1789,"o":143.73,"t":"2026-10-15T18:45:00Z","v":127942,"vw":143.808095},{"c":144.215,"h":144.25,"l":143.66,"n":2249,"o":143.78,"t":"2026-10-15T18:50:00Z","v":170220,"vw":143.899218},{"c":144.52,"h":144.57,"l":144.14,"n":2322,"o":144.2483,"t":"2026-10-15T18:55:00Z","v":132564,"vw":144.379527},{"c":145.1,"h":145.11,"l":144.54,"n":2623,"o":144.54,"t":"2026-10-15T19:00:00Z","v":191870,"vw":144.859552},{"c":145.46,"h":145.4983,"l":145.0402,"n":2854,"o":145.1,"t":"2026-10-15T19:05:00Z","v":159861,"vw":145.249432},{"c":146.132,"h":146.305,"l":145.43,"n":4138,"o":145.465,"t":"2026-10-15T19:10:00Z","v":241234,"vw":145.905047},{"c":145.86,"h":146.14,"l":145.6105,"n":4704,"o":146.14,"t":"2026-10-15T19:15:00Z","v":315292,"vw":145.903543},{"c":145.685,"h":146.09,"l":145.43,"n":4568,"o":145.7701,"t":"2026-10-15T19:20:00Z","v":370185,"vw":145.870211},{"c":145.5301,"h":145.77,"l":145.45,"n":4232,"o":145.66,"t":"2026-10-15T19:25:00Z","v":326554,"vw":145.619694},{"c":145.9019,"h":146.14,"l":145.45,"n":3550,"o":145.53,"t":"2026-10-15T19:30:00Z","v":201372,"vw":145.857808},{"c":146.18,"h":146.27,"l":145.66,"n":3591,"o":145.85,"t":"2026-10-15T19:35:00Z","v":222563,"vw":146.040495},{"c":145.92,"h":146.36,"l":145.81,"n":3659,"o":146.13,"t":"2026-10-15T19:40:00Z","v":254613,"vw":146.104851},{"c":146.28,"h":146.29,"l":145.62,"n":10914,"o":145.9175,"t":"2026-10-15T19:45:00Z","v":739830,"vw":145.926957},{"c":146.18,"h":146.39,"l":145.72,"n":5894,"o":146.26,"t":"2026-10-15T19:50:00Z","v":351353,"vw":146.10497},{"c":146.12,"h":146.24,"l":145.76,"n":10430,"o":146.19,"t":"2026-10-15T19:55:00Z","v":777221,"vw":146.108562},{"c":146.9697,"h":147.1497,"l":146.0961,"n":1057,"o":146.12,"t":"2026-10-15T20:00:00Z","v":2028956,"vw":146.122579},{"c":146.8,"h":146.96,"l":146.49,"n":474,"o":146.875,"t":"2026-10-15T20:05:00Z","v":41935,"vw":146.726368},{"c":146.6381,"h":146.7775,"l":146.39,"n":421,"o":146.77,"t":"2026-10-15T20:10:00Z","v":27700,"vw":146.642313},{"c":146.68,"h":146.87,"l":146.6503,"n":314,"o":146.68,"t":"2026-10-15T20:15:00Z","v":26786,"vw":146.758313},{"c":147.09,"h":147.2,"l":146.55,"n":622,"o":146.85,"t":"2026-10-15T20:20:00Z","v":60564,"vw":146.839131},{"c":146.9,"h":147.09,"l":146.69,"n":227,"o":147.09,"t":"2026-10-15T20:25:00Z","v":11664,"vw":146.926209},{"c":147.08,"h":147.1092,"l":146.81,"n":319,"o":146.81,"t":"2026-10-15T20:30:00Z","v":8116,"vw":146.962932},{"c":147.3,"h":147.33,"l":147.1,"n":335,"o":147.11,"t":"2026-10-15T20:35:00Z","v":10488,"vw":147.22024},{"c":146.9092,"h":147.3,"l":146.11,"n":387,"o":147.28,"t":"2026-10-15T20:40:00Z","v":10992,"vw":146.952667},{"c":147.14,"h":147.1769,"l":146.8754,"n":195,"o":146.8754,"t":"2026-10-15T20:45:00Z","v":8029,"vw":147.094483},{"c":146.81,"h":147.15,"l":146.81,"n":463,"o":147.1,"t":"2026-10-15T20:50:00Z","v":19376,"vw":147.000129},{"c":145.9,"h":146.81,"l":145.1,"n":1185,"o":146.81,"t":"2026-10-15T20:55:00Z","v":626630,"vw":146.015232},{"c":145.03,"h":145.69,"l":144.51,"n":877,"o":145.69,"t":"2026-10-15T21:00:00Z","v":38013,"vw":144.849805},{"c":145,"h":145.4794,"l":144.8,"n":387,"o":144.88,"t":"2026-10-15T21:05:00Z","v":263549,"vw":145.179294},{"c":145.46,"h":145.67,"l":144.72,"n":246,"o":144.72,"t":"2026-10-15T21:10:00Z","v":13051,"vw":145.446339},{"c":145.8076,"h":145.883,"l":145.3,"n":208,"o":145.44,"t":"2026-10-15T21:15:00Z","v":11285,"vw":145.576779},{"c":145.98,"h":146.01,"l":145.73,"n":264,"o":145.8,"t":"2026-10-15T21:20:00Z","v":5110,"vw":145.853522},{"c":145.8211,"h":146.4,"l":145.8,"n":209,"o":145.9547,"t":"2026-10-15T21:25:00Z","v":9277,"vw":145.952261},{"c":145.75,"h":145.96,"l":145.75,"n":162,"o":145.85,"t":"2026-10-15T21:30:00Z","v":5421,"vw":145.864252},{"c":145.97,"h":145.97,"l":145.7,"n":92,"o":145.7232,"t":"2026-10-15T21:35:00Z","v":4909,"vw":145.842511},{"c":146.0113,"h":146.11,"l":145.9158,"n":272,"o":145.92,"t":"2026-10-15T21:40:00Z","v":14583,"vw":146.006817},{"c":146,"h":146.1,"l":145.97,"n":254,"o":146,"t":"2026-10-15T21:45:00Z","v":8186,"vw":146.00818},{"c":146.3669,"h":146.3669,"l":145.95,"n":109,"o":146,"t":"2026-10-15T21:50:00Z","v":2344,"vw":146.011496},{"c":146.19,"h":146.4,"l":146.19,"n":118,"o":146.4,"t":"2026-10-15T21:55:00Z","v":3209,"vw":146.235103},{"c":146.21,"h":146.4156,"l":146.15,"n":214,"o":146.17,"t":"2026-10-15T22:00:00Z","v":7442,"vw":146.309245},{"c":146.79,"h":146.79,"l":146.23,"n":196,"o":146.23,"t":"2026-10-15T22:05:00Z","v":4998,"vw":146.628184},{"c":146.71,"h":146.79,"l":146.54,"n":192,"o":146.79,"t":"2026-10-15T22:10:00Z","v":9997,"vw":146.613406},{"c":146.6,"h":146.7499,"l":146.5,"n":171,"o":146.7,"t":"2026-10-15T22:15:00Z","v":9269,"vw":146.623444},{"c":146.4481,"h":146.65,"l":146.4,"n":130,"o":146.6183,"t":"2026-10-15T22:20:00Z","v":6010,"vw":146.483574},{"c":146.66,"h":146.7,"l":146.57,"n":181,"o":146.6509,"t":"2026-10-15T22:25:00Z","v":12134,"vw":146.679439},{"c":145.8513,"h":146.61,"l":145.7139,"n":514,"o":146.61,"t":"2026-10-15T22:30:00Z","v":18291,"vw":146.22586},{"c":146.1,"h":146.25,"l":145.75,"n":165,"o":145.85,"t":"2026-10-15T22:35:00Z","v":4069,"vw":145.991781},{"c":145.83,"h":145.92,"l":145.6,"n":532,"o":145.91,"t":"2026-10-15T22:40:00Z","v":21510,"vw":145.722066},{"c":145.49,"h":145.9,"l":145.28,"n":303,"o":145.85,"t":"2026-10-15T22:45:00Z","v":8955,"vw":145.637565},{"c":145.5,"h":145.5566,"l":145,"n":579,"o":145.5,"t":"2026-10-15T22:50:00Z","v":18316,"vw":145.220424},{"c":145.5274,"h":145.59,"l":145.3,"n":145,"o":145.3,"t":"2026-10-15T22:55:00Z","v":4507,"vw":145.494437},{"c":145.2,"h":145.57,"l":145.11,"n":351,"o":145.53,"t":"2026-10-15T23:00:00Z","v":9746,"vw":145.278466},{"c":145.4492,"h":145.68,"l":145.1,"n":374,"o":145.24,"t":"2026-10-15T23:05:00Z","v":20856,"vw":145.487248},{"c":145.9643,"h":146.08,"l":145.45,"n":544,"o":145.46,"t":"2026-10-15T23:10:00Z","v":16767,"vw":145.841417},{"c":145.9008,"h":146,"l":145.84,"n":192,"o":145.99,"t":"2026-10-15T23:15:00Z","v":4673,"vw":145.918064},{"c":145.59,"h":145.95,"l":145.45,"n":222,"o":145.95,"t":"2026-10-15T23:20:00Z","v":5259,"vw":145.621924},{"c":145.55,"h":145.79,"l":145.46,"n":128,"o":145.6,"t":"2026-10-15T23:25:00Z","v":2570,"vw":145.615857},{"c":145.25,"h":145.5,"l":145.25,"n":182,"o":145.5,"t":"2026-10-15T23:30:00Z","v":5295,"vw":145.374231},{"c":145.0308,"h":145.4,"l":145.0308,"n":235,"o":145.25,"t":"2026-10-15T23:35:00Z","v":14533,"vw":145.156334},{"c":145,"h":145.09,"l":144.8596,"n":353,"o":145.09,"t":"2026-10-15T23:40:00Z","v":11621,"vw":145.009797},{"c":144.11,"h":145.48,"l":144.11,"n":1129,"o":145.09,"t":"2026-10-15T23:45:00Z","v":39314,"vw":144.787974},{"c":144.2,"h":144.2,"l":143.86,"n":882,"o":144.05,"t":"2026-10-15T23:50:00Z","v":43888,"vw":144.037516},{"c":143.82,"h":144.5081,"l":143.73,"n":503,"o":144.48,"t":"2026-10-15T23:55:00Z","v":21678,"vw":144.245602},{"c":143.08,"h":146.25,"l":141.76,"n":23169,"o":142.88,"t":"2026-10-16T08:00:00Z","v":837969,"vw":143.718395},{"c":142.6,"h":145.34,"l":141.89,"n":499,"o":142.85,"t":"2026-10-16T08:05:00Z","v":17109,"vw":142.728431},{"c":141.9,"h":142.76,"l":141.75,"n":841,"o":142.7,"t":"2026-10-16T08:10:00Z","v":55090,"vw":142.095452},{"c":142.21,"h":142.39,"l":141.7,"n":692,"o":141.82,"t":"2026-10-16T08:15:00Z","v":32491,"vw":141.996593},{"c":142,"h":142.5,"l":142,"n":344,"o":142.29,"t":"2026-10-16T08:20:00Z","v":32534,"vw":142.160681},{"c":142.69,"h":142.69,"l":142.2,"n":172,"o":142.2,"t":"2026-10-16T08:25:00Z","v":11706,"vw":142.41505},{"c":142.36,"h":142.7,"l":142.2,"n":248,"o":142.7,"t":"2026-10-16T08:30:00Z","v":14684,"vw":142.273609},{"c":142.58,"h":142.58,"l":142.3,"n":147,"o":142.37,"t":"2026-10-16T08:35:00Z","v":10715,"vw":142.321879},{"c":142.78,"h":142.78,"l":142.54,"n":120,"o":142.54,"t":"2026-10-16T08:40:00Z","v":2203,"vw":142.663165},{"c":142.15,"h":142.72,"l":142.1483,"n":348,"o":142.72,"t":"2026-10-16T08:45:00Z","v":25130,"vw":142.330922},{"c":142.06,"h":142.29,"l":141.9621,"n":276,"o":142.15,"t":"2026-10-16T08:50:00Z","v":19136,"vw":142.031127},{"c":141.9,"h":142,"l":141.63,"n":515,"o":141.95,"t":"2026-10-16T08:55:00Z","v":18773,"vw":141.770747},{"c":141.63,"h":142.07,"l":141.0996,"n":1050,"o":141.76,"t":"2026-10-16T09:00:00Z","v":57646,"vw":141.416527},{"c":142,"h":142.1,"l":141.64,"n":299,"o":141.64,"t":"2026-10-16T09:05:00Z","v":22808,"vw":142.005425},{"c":142.04,"h":142.19,"l":141.6896,"n":197,"o":141.94,"t":"2026-10-16T09:10:00Z","v":22788,"vw":141.877895},{"c":142.27,"h":142.27,"l":141.9,"n":137,"o":141.9805,"t":"2026-10-16T09:15:00Z","v":15072,"vw":142.113731},{"c":142.18,"h":142.49,"l":141.95,"n":132,"o":142.0173,"t":"2026-10-16T09:20:00Z","v":3582,"vw":142.126249},{"c":142.27,"h":142.27,"l":142.01,"n":74,"o":142.01,"t":"2026-10-16T09:25:00Z","v":5230,"vw":142.230952},{"c":142.1,"h":142.2,"l":141.96,"n":142,"o":142.2,"t":"2026-10-16T09:30:00Z","v":9986,"vw":142.014049},{"c":142.33,"h":142.33,"l":142.2,"n":107,"o":142.2,"t":"2026-10-16T09:35:00Z","v":3304,"vw":142.269241},{"c":142,"h":142.3682,"l":142,"n":240,"o":142.35,"t":"2026-10-16T09:40:00Z","v":9004,"vw":142.090407},{"c":142.15,"h":142.48,"l":142,"n":242,"o":142.3,"t":"2026-10-16T09:45:00Z","v":24884,"vw":142.095337},{"c":142.08,"h":142.39,"l":142.0377,"n":334,"o":142.15,"t":"2026-10-16T09:50:00Z","v":17466,"vw":142.181113},{"c":141.99,"h":142.25,"l":141.9,"n":206,"o":142.06,"t":"2026-10-16T09:55:00Z","v":10018,"vw":142.10278},{"c":141.8,"h":142.15,"l":141.78,"n":290,"o":141.98,"t":"2026-10-16T10:00:00Z","v":9106,"vw":141.860091},{"c":141.7,"h":141.8,"l":141.5,"n":250,"o":141.8,"t":"2026-10-16T10:05:00Z","v":8476,"vw":141.657029},{"c":141.6,"h":142,"l":141.3,"n":647,"o":141.78,"t":"2026-10-16T10:10:00Z","v":56832,"vw":141.556109},{"c":141.92,"h":141.93,"l":141.51,"n":170,"o":141.51,"t":"2026-10-16T10:15:00Z","v":10796,"vw":141.775976},{"c":141.8,"h":141.96,"l":141.67,"n":226,"o":141.94,"t":"2026-10-16T10:20:00Z","v":8478,"vw":141.826696},{"c":141.36,"h":141.79,"l":141.36,"n":477,"o":141.67,"t":"2026-10-16T10:25:00Z","v":20324,"vw":141.474918},{"c":141.29,"h":141.35,"l":141.03,"n":1092,"o":141.35,"t":"2026-10-16T10:30:00Z","v":48149,"vw":141.154217},{"c":141.55,"h":141.84,"l":141.2781,"n":348,"o":141.28,"t":"2026-10-16T10:35:00Z","v":21818,"vw":141.453195},{"c":141.97,"h":141.97,"l":141.75,"n":165,"o":141.84,"t":"2026-10-16T10:40:00Z","v":6251,"vw":141.857094},{"c":141.6,"h":141.87,"l":141.5,"n":278,"o":141.87,"t":"2026-10-16T10:45:00Z","v":9900,"vw":141.61943},{"c":141.47,"h":141.7,"l":141.45,"n":294,"o":141.7,"t":"2026-10-16T10:50:00Z","v":10968,"vw":141.54638},{"c":141.5,"h":141.67,"l":141.3,"n":207,"o":141.42,"t":"2026-10-16T10:55:00Z","v":6590,"vw":141.452402},{"c":141.6845,"h":141.7,"l":141.24,"n":980,"o":141.48,"t":"2026-10-16T11:00:00Z","v":40701,"vw":141.462376},{"c":141.69,"h":141.69,"l":141.5,"n":254,"o":141.66,"t":"2026-10-16T11:05:00Z","v":12159,"vw":141.568603},{"c":142,"h":142.13,"l":141.55,"n":440,"o":141.61,"t":"2026-10-16T11:10:00Z","v":26155,"vw":141.809891},{"c":141.998,"h":142.02,"l":141.83,"n":277,"o":142.02,"t":"2026-10-16T11:15:00Z","v":13883,"vw":141.948259},{"c":141.77,"h":141.98,"l":141.77,"n":190,"o":141.98,"t":"2026-10-16T11:20:00Z","v":4321,"vw":141.854573},{"c":141.7489,"h":141.77,"l":141.65,"n":238,"o":141.77,"t":"2026-10-16T11:25:00Z","v":5723,"vw":141.705975},{"c":141.46,"h":141.7268,"l":141.41,"n":382,"o":141.6325,"t":"2026-10-16T11:30:00Z","v":10534,"vw":141.582363},{"c":141.4,"h":141.6,"l":141.23,"n":316,"o":141.48,"t":"2026-10-16T11:35:00Z","v":10448,"vw":141.431784},{"c":141.3,"h":141.425,"l":141.181,"n":429,"o":141.4,"t":"2026-10-16T11:40:00Z","v":10983,"vw":141.283174},{"c":141.4,"h":141.4873,"l":141.3,"n":207,"o":141.3,"t":"2026-10-16T11:45:00Z","v":7438,"vw":141.429614},{"c":141.44,"h":141.5101,"l":141.3,"n":333,"o":141.36,"t":"2026-10-16T11:50:00Z","v":9101,"vw":141.376439},{"c":141.8593,"h":141.86,"l":141.5,"n":279,"o":141.5,"t":"2026-10-16T11:55:00Z","v":23027,"vw":141.677238},{"c":142.01,"h":142.1,"l":141.8352,"n":320,"o":141.8352,"t":"2026-10-16T12:00:00Z","v":15715,"vw":141.959683},{"c":141.97,"h":142.09,"l":141.97,"n":261,"o":141.97,"t":"2026-10-16T12:05:00Z","v":14218,"vw":142.023884},{"c":141.4,"h":142.1,"l":141.4,"n":547,"o":141.98,"t":"2026-10-16T12:10:00Z","v":20207,"vw":141.807071},{"c":141.31,"h":141.5,"l":141.15,"n":485,"o":141.5,"t":"2026-10-16T12:15:00Z","v":15284,"vw":141.278509},{"c":141.78,"h":141.8,"l":141.3,"n":172,"o":141.3,"t":"2026-10-16T12:20:00Z","v":4340,"vw":141.655809},{"c":141.78,"h":141.8908,"l":141.67,"n":264,"o":141.67,"t":"2026-10-16T12:25:00Z","v":8595,"vw":141.817966},{"c":142.25,"h":142.34,"l":141.79,"n":596,"o":141.79,"t":"2026-10-16T12:30:00Z","v":52037,"vw":142.043104},{"c":142.03,"h":142.237,"l":141.95,"n":444,"o":142.237,"t":"2026-10-16T12:35:00Z","v":30293,"vw":141.978576},{"c":141.82,"h":142.18,"l":141.82,"n":454,"o":142.03,"t":"2026-10-16T12:40:00Z","v":29984,"vw":141.994966},{"c":141.64,"h":141.93,"l":141.5,"n":362,"o":141.85,"t":"2026-10-16T12:45:00Z","v":14163,"vw":141.803053},{"c":141.74,"h":141.8602,"l":141.7,"n":111,"o":141.76,"t":"2026-10-16T12:50:00Z","v":3317,"vw":141.769047},{"c":141.9,"h":141.9,"l":141.55,"n":288,"o":141.6532,"t":"2026-10-16T12:55:00Z","v":10545,"vw":141.644009},{"c":141.6,"h":141.8443,"l":141.36,"n":442,"o":141.6461,"t":"2026-10-16T13:00:00Z","v":15155,"vw":141.617607},{"c":141.69,"h":141.7999,"l":141.49,"n":254,"o":141.5,"t":"2026-10-16T13:05:00Z","v":8737,"vw":141.566506},{"c":141.84,"h":141.94,"l":141.54,"n":395,"o":141.75,"t":"2026-10-16T13:10:00Z","v":18422,"vw":141.843608},{"c":141.45,"h":141.8806,"l":141.45,"n":467,"o":141.8806,"t":"2026-10-16T13:15:00Z","v":14743,"vw":141.615138},{"c":141.67,"h":141.79,"l":141.45,"n":331,"o":141.4896,"t":"2026-10-16T13:20:00Z","v":8772,"vw":141.598903},{"c":141.34,"h":142.15,"l":141.13,"n":1040,"o":141.67,"t":"2026-10-16T13:25:00Z","v":37952,"vw":141.685371},{"c":139.865,"h":141.51,"l":139.34,"n":16424,"o":141.334,"t":"2026-10-16T13:30:00Z","v":1175839,"vw":140.472898},{"c":140.27,"h":140.48,"l":139.22,"n":9014,"o":139.87,"t":"2026-10-16T13:35:00Z","v":622681,"vw":139.849326},{"c":140.72,"h":140.72,"l":139.73,"n":6987,"o":140.26,"t":"2026-10-16T13:40:00Z","v":575680,"vw":140.165898},{"c":139.19,"h":140.8,"l":138.91,"n":11563,"o":140.6825,"t":"2026-10-16T13:45:00Z","v":793327,"vw":139.535828},{"c":138.4325,"h":139.31,"l":138.02,"n":12120,"o":139.17,"t":"2026-10-16T13:50:00Z","v":875929,"vw":138.609632},{"c":138.405,"h":138.6,"l":137.6,"n":15562,"o":138.43,"t":"2026-10-16T13:55:00Z","v":1182584,"vw":138.053619},{"c":138.99,"h":139.15,"l":138.17,"n":6587,"o":138.37,"t":"2026-10-16T14:00:00Z","v":494737,"vw":138.650536},{"c":138.4,"h":139.0237,"l":138.18,"n":5822,"o":139.0237,"t":"2026-10-16T14:05:00Z","v":375532,"vw":138.487782},{"c":138.475,"h":138.66,"l":137.82,"n":7779,"o":138.3975,"t":"2026-10-16T14:10:00Z","v":448295,"vw":138.184272},{"c":138.21,"h":138.705,"l":138.1,"n":6616,"o":138.48,"t":"2026-10-16T14:15:00Z","v":370596,"vw":138.480511},{"c":138.4,"h":138.61,"l":137.6001,"n":6649,"o":138.195,"t":"2026-10-16T14:20:00Z","v":356058,"vw":138.210533},{"c":138.87,"h":138.905,"l":138.365,"n":4315,"o":138.39,"t":"2026-10-16T14:25:00Z","v":205824,"vw":138.68435},{"c":139.59,"h":139.595,"l":138.73,"n":6425,"o":138.8894,"t":"2026-10-16T14:30:00Z","v":438915,"vw":139.15089},{"c":140.22,"h":140.3,"l":139.44,"n":5947,"o":139.57,"t":"2026-10-16T14:35:00Z","v":347425,"vw":139.92267},{"c":139.9,"h":140.4,"l":139.57,"n":5252,"o":140.22,"t":"2026-10-16T14:40:00Z","v":414934,"vw":139.990997},{"c":140.0201,"h":140.06,"l":139.66,"n":3220,"o":139.94,"t":"2026-10-16T14:45:00Z","v":167372,"vw":139.920429},{"c":139.15,"h":140.14,"l":139.12,"n":4257,"o":140.035,"t":"2026-10-16T14:50:00Z","v":319183,"vw":139.441534},{"c":139.465,"h":139.54,"l":139.11,"n":2734,"o":139.18,"t":"2026-10-16T14:55:00Z","v":123244,"vw":139.323595},{"c":138.87,"h":139.45,"l":138.75,"n":4550,"o":139.45,"t":"2026-10-16T15:00:00Z","v":280392,"vw":138.941545},{"c":138.25,"h":138.93,"l":138.25,"n":4408,"o":138.85,"t":"2026-10-16T15:05:00Z","v":212536,"vw":138.582008},{"c":138.66,"h":138.77,"l":138.15,"n":3465,"o":138.295,"t":"2026-10-16T15:10:00Z","v":172883,"vw":138.447047},{"c":138.785,"h":138.92,"l":138.56,"n":3108,"o":138.62,"t":"2026-10-16T15:15:00Z","v":179100,"vw":138.762067},{"c":138.5,"h":138.99,"l":138.16,"n":4030,"o":138.81,"t":"2026-10-16T15:20:00Z","v":201967,"vw":138.554183},{"c":138.71,"h":138.76,"l":138.48,"n":2611,"o":138.5,"t":"2026-10-16T15:25:00Z","v":124286,"vw":138.66467},{"c":139.01,"h":139.2,"l":138.65,"n":3142,"o":138.71,"t":"2026-10-16T15:30:00Z","v":209805,"vw":138.952938},{"c":139.355,"h":139.39,"l":138.8,"n":3007,"o":139,"t":"2026-10-16T15:35:00Z","v":280617,"vw":139.155332},{"c":139.085,"h":139.37,"l":139.05,"n":2476,"o":139.355,"t":"2026-10-16T15:40:00Z","v":110513,"vw":139.207049},{"c":139.2651,"h":139.46,"l":138.89,"n":3330,"o":139.12,"t":"2026-10-16T15:45:00Z","v":404761,"vw":139.096613},{"c":138.675,"h":139.32,"l":138.583,"n":2856,"o":139.23,"t":"2026-10-16T15:50:00Z","v":121238,"vw":138.911111},{"c":138.8,"h":138.97,"l":138.62,"n":2748,"o":138.675,"t":"2026-10-16T15:55:00Z","v":131359,"vw":138.809231},{"c":138.715,"h":138.8,"l":138.235,"n":4404,"o":138.8,"t":"2026-10-16T16:00:00Z","v":275693,"vw":138.535353},{"c":138.72,"h":139.07,"l":138.51,"n":2470,"o":138.74,"t":"2026-10-16T16:05:00Z","v":110655,"vw":138.780895},{"c":139.2,"h":139.25,"l":138.65,"n":2011,"o":138.74,"t":"2026-10-16T16:10:00Z","v":93834,"vw":138.883581},{"c":139.125,"h":139.4299,"l":139.03,"n":1969,"o":139.23,"t":"2026-10-16T16:15:00Z","v":242654,"vw":139.218529},{"c":139.28,"h":139.34,"l":139.12,"n":1675,"o":139.17,"t":"2026-10-16T16:20:00Z","v":69377,"vw":139.207286},{"c":139.48,"h":139.48,"l":139.2,"n":1681,"o":139.26,"t":"2026-10-16T16:25:00Z","v":84208,"vw":139.35169},{"c":139.05,"h":139.39,"l":138.95,"n":2057,"o":139.38,"t":"2026-10-16T16:30:00Z","v":97428,"vw":139.172724},{"c":139.5,"h":139.63,"l":138.92,"n":1943,"o":139.045,"t":"2026-10-16T16:35:00Z","v":112032,"vw":139.337711},{"c":139.68,"h":139.7099,"l":139.35,"n":1845,"o":139.46,"t":"2026-10-16T16:40:00Z","v":83661,"vw":139.480504},{"c":139.16,"h":139.72,"l":139.0806,"n":2020,"o":139.68,"t":"2026-10-16T16:45:00Z","v":110941,"vw":139.348639},{"c":139.17,"h":139.29,"l":138.9,"n":2446,"o":139.16,"t":"2026-10-16T16:50:00Z","v":219782,"vw":139.086587},{"c":139.285,"h":139.33,"l":138.94,"n":1710,"o":139.17,"t":"2026-10-16T16:55:00Z","v":87095,"vw":139.105426},{"c":138.81,"h":139.59,"l":138.76,"n":2202,"o":139.29,"t":"2026-10-16T17:00:00Z","v":125853,"vw":139.110121},{"c":138.7011,"h":138.98,"l":138.445,"n":3742,"o":138.7813,"t":"2026-10-16T17:05:00Z","v":591414,"vw":138.656173},{"c":138.375,"h":138.67,"l":138.15,"n":2959,"o":138.665,"t":"2026-10-16T17:10:00Z","v":198014,"vw":138.489125},{"c":137.33,"h":138.4,"l":137.2,"n":12800,"o":138.375,"t":"2026-10-16T17:15:00Z","v":650057,"vw":137.720277},{"c":137.3,"h":137.42,"l":136.85,"n":13514,"o":137.33,"t":"2026-10-16T17:20:00Z","v":963977,"vw":137.136673},{"c":137.55,"h":137.8,"l":137.11,"n":4603,"o":137.31,"t":"2026-10-16T17:25:00Z","v":412541,"vw":137.463328},{"c":137.79,"h":137.8199,"l":137.33,"n":3050,"o":137.57,"t":"2026-10-16T17:30:00Z","v":160671,"vw":137.556834},{"c":137.5,"h":137.9916,"l":137.5,"n":2238,"o":137.78,"t":"2026-10-16T17:35:00Z","v":115961,"vw":137.702396},{"c":138.67,"h":138.73,"l":137.5201,"n":3339,"o":137.57,"t":"2026-10-16T17:40:00Z","v":332312,"vw":138.351094},{"c":138.1,"h":138.7299,"l":138.05,"n":2406,"o":138.68,"t":"2026-10-16T17:45:00Z","v":158625,"vw":138.36957},{"c":138,"h":138.205,"l":137.7603,"n":2024,"o":138.09,"t":"2026-10-16T17:50:00Z","v":100645,"vw":137.971524},{"c":137.76,"h":138.02,"l":137.6401,"n":2008,"o":138.02,"t":"2026-10-16T17:55:00Z","v":112945,"vw":137.818346},{"c":137.55,"h":137.83,"l":137.36,"n":2374,"o":137.7,"t":"2026-10-16T18:00:00Z","v":125635,"vw":137.542271},{"c":137.9094,"h":138.0718,"l":137.5,"n":2131,"o":137.505,"t":"2026-10-16T18:05:00Z","v":127437,"vw":137.749793},{"c":137.95,"h":138.12,"l":137.79,"n":1667,"o":137.9099,"t":"2026-10-16T18:10:00Z","v":987869,"vw":137.947444},{"c":137.73,"h":138.1399,"l":137.6015,"n":2108,"o":137.99,"t":"2026-10-16T18:15:00Z","v":152381,"vw":137.831519},{"c":137.8,"h":137.88,"l":137.55,"n":1614,"o":137.7,"t":"2026-10-16T18:20:00Z","v":77519,"vw":137.674469},{"c":137.91,"h":137.9799,"l":137.62,"n":1653,"o":137.805,"t":"2026-10-16T18:25:00Z","v":81044,"vw":137.805279},{"c":137.695,"h":137.8984,"l":137.4116,"n":2555,"o":137.885,"t":"2026-10-16T18:30:00Z","v":201567,"vw":137.605162},{"c":137.65,"h":137.73,"l":137.48,"n":1577,"o":137.66,"t":"2026-10-16T18:35:00Z","v":81442,"vw":137.603757},{"c":137.4799,"h":137.86,"l":137.26,"n":2510,"o":137.655,"t":"2026-10-16T18:40:00Z","v":177847,"vw":137.502606},{"c":137.4,"h":137.57,"l":137.167,"n":2214,"o":137.4495,"t":"2026-10-16T18:45:00Z","v":120532,"vw":137.402438},{"c":137.045,"h":137.39,"l":137.01,"n":2824,"o":137.35,"t":"2026-10-16T18:50:00Z","v":150250,"vw":137.12707},{"c":137.16,"h":137.19,"l":136.6701,"n":4757,"o":137.05,"t":"2026-10-16T18:55:00Z","v":268775,"vw":136.965345},{"c":136.84,"h":137.2,"l":136.77,"n":3879,"o":137.165,"t":"2026-10-16T19:00:00Z","v":283547,"vw":136.961838},{"c":136.64,"h":136.98,"l":136.31,"n":5644,"o":136.82,"t":"2026-10-16T19:05:00Z","v":295794,"vw":136.570231},{"c":137.84,"h":137.85,"l":136.62,"n":3563,"o":136.62,"t":"2026-10-16T19:10:00Z","v":240833,"vw":137.198863},{"c":137.855,"h":137.99,"l":137.465,"n":3308,"o":137.81,"t":"2026-10-16T19:15:00Z","v":203088,"vw":137.714891},{"c":138.09,"h":138.24,"l":137.79,"n":3652,"o":137.845,"t":"2026-10-16T19:20:00Z","v":255834,"vw":138.015742},{"c":138.4759,"h":138.5,"l":138.06,"n":3043,"o":138.1,"t":"2026-10-16T19:25:00Z","v":174248,"vw":138.235155},{"c":137.64,"h":138.6,"l":137.44,"n":4415,"o":138.475,"t":"2026-10-16T19:30:00Z","v":283773,"vw":137.995751},{"c":137.6,"h":137.74,"l":137.22,"n":4826,"o":137.655,"t":"2026-10-16T19:35:00Z","v":249253,"vw":137.457146},{"c":136.71,"h":137.75,"l":136.69,"n":5997,"o":137.58,"t":"2026-10-16T19:40:00Z","v":296443,"vw":137.21287},{"c":136.43,"h":136.8,"l":136.39,"n":7228,"o":136.71,"t":"2026-10-16T19:45:00Z","v":362874,"vw":136.629485},{"c":136.695,"h":136.85,"l":136.23,"n":11260,"o":136.45,"t":"2026-10-16T19:50:00Z","v":676694,"vw":136.532173},{"c":136.44,"h":137.12,"l":136.38,"n":15930,"o":136.68,"t":"2026-10-16T19:55:00Z","v":1259404,"vw":136.643164},{"c":136.8,"h":136.88,"l":136.41,"n":936,"o":136.44,"t":"2026-10-16T20:00:00Z","v":2776045,"vw":136.493318},{"c":136.9021,"h":136.93,"l":136.69,"n":418,"o":136.8221,"t":"2026-10-16T20:05:00Z","v":31365,"vw":136.765603},{"c":136.51,"h":136.85,"l":136.51,"n":418,"o":136.85,"t":"2026-10-16T20:10:00Z","v":24801,"vw":136.653944},{"c":136.3,"h":136.65,"l":136.2499,"n":666,"o":136.5434,"t":"2026-10-16T20:15:00Z","v":23717,"vw":136.429253},{"c":136.52,"h":136.61,"l":136.36,"n":268,"o":136.4,"t":"2026-10-16T20:20:00Z","v":18898,"vw":136.504116},{"c":136.72,"h":136.72,"l":136.52,"n":310,"o":136.53,"t":"2026-10-16T20:25:00Z","v":14306,"vw":136.650327},{"c":136.8,"h":136.8,"l":136.69,"n":254,"o":136.7,"t":"2026-10-16T20:30:00Z","v":17397,"vw":136.736416},{"c":136.75,"h":136.8645,"l":136.6,"n":289,"o":136.75,"t":"2026-10-16T20:35:00Z","v":13881,"vw":136.768264},{"c":137.15,"h":137.15,"l":136.49,"n":228,"o":136.82,"t":"2026-10-16T20:40:00Z","v":14913,"vw":136.924807},{"c":136.9617,"h":137.1,"l":136.9617,"n":342,"o":137.02,"t":"2026-10-16T20:45:00Z","v":14452,"vw":137.019883},{"c":137,"h":137,"l":136.84,"n":292,"o":136.89,"t":"2026-10-16T20:50:00Z","v":7600,"vw":136.948524},{"c":136.92,"h":137,"l":136.82,"n":205,"o":136.98,"t":"2026-10-16T20:55:00Z","v":21851,"vw":136.8937},{"c":136.48,"h":136.8,"l":136.21,"n":885,"o":136.7575,"t":"2026-10-16T21:00:00Z","v":27321,"vw":136.528495},{"c":136.61,"h":136.75,"l":136.5535,"n":265,"o":136.57,"t":"2026-10-16T21:05:00Z","v":9630,"vw":136.63683},{"c":136.69,"h":136.77,"l":136.6,"n":213,"o":136.65,"t":"2026-10-16T21:10:00Z","v":6836,"vw":136.641418},{"c":136.73,"h":136.89,"l":136.63,"n":343,"o":136.69,"t":"2026-10-16T21:15:00Z","v":6727,"vw":136.766874},{"c":136.5,"h":136.77,"l":136.5,"n":312,"o":136.77,"t":"2026-10-16T21:20:00Z","v":7408,"vw":136.571089},{"c":136.67,"h":136.7,"l":136.5,"n":212,"o":136.59,"t":"2026-10-16T21:25:00Z","v":6081,"vw":136.63956},{"c":136.85,"h":136.85,"l":136.68,"n":158,"o":136.7,"t":"2026-10-16T21:30:00Z","v":8363,"vw":136.776866},{"c":136.8,"h":136.837,"l":136.78,"n":141,"o":136.837,"t":"2026-10-16T21:35:00Z","v":2420,"vw":136.822683},{"c":136.83,"h":136.9,"l":136.7,"n":209,"o":136.84,"t":"2026-10-16T21:40:00Z","v":10587,"vw":136.822394},{"c":136.4,"h":136.7495,"l":136.4,"n":493,"o":136.7495,"t":"2026-10-16T21:45:00Z","v":10588,"vw":136.580953},{"c":136.45,"h":136.45,"l":136.3,"n":124,"o":136.3,"t":"2026-10-16T21:50:00Z","v":3637,"vw":136.387777},{"c":136.2238,"h":136.35,"l":136.21,"n":388,"o":136.3,"t":"2026-10-16T21:55:00Z","v":6642,"vw":136.268359},{"c":136.3,"h":136.3,"l":136.2199,"n":194,"o":136.25,"t":"2026-10-16T22:00:00Z","v":4596,"vw":136.266104},{"c":136.16,"h":136.3,"l":136.16,"n":187,"o":136.3,"t":"2026-10-16T22:05:00Z","v":3918,"vw":136.238376},{"c":136.12,"h":136.25,"l":136.1089,"n":297,"o":136.2,"t":"2026-10-16T22:10:00Z","v":9115,"vw":136.179134},{"c":136.16,"h":136.1986,"l":136.03,"n":357,"o":136.12,"t":"2026-10-16T22:15:00Z","v":6455,"vw":136.094399},{"c":136.25,"h":136.25,"l":136.1,"n":215,"o":136.15,"t":"2026-10-16T22:20:00Z","v":6845,"vw":136.15125},{"c":136.1614,"h":136.35,"l":136.1,"n":185,"o":136.29,"t":"2026-10-16T22:25:00Z","v":3659,"vw":136.168872},{"c":135.98,"h":136.2,"l":135.84,"n":1552,"o":136.1501,"t":"2026-10-16T22:30:00Z","v":37437,"vw":136.015172},{"c":136.08,"h":136.11,"l":135.82,"n":213,"o":135.82,"t":"2026-10-16T22:35:00Z","v":12482,"vw":136.012771},{"c":136.1408,"h":136.24,"l":136.06,"n":214,"o":136.13,"t":"2026-10-16T22:40:00Z","v":10436,"vw":136.124648},{"c":136.4,"h":136.4,"l":136.2,"n":180,"o":136.2,"t":"2026-10-16T22:45:00Z","v":2969,"vw":136.311864},{"c":136,"h":136.2,"l":136,"n":399,"o":136.2,"t":"2026-10-16T22:50:00Z","v":7390,"vw":136.032393},{"c":135.9,"h":135.98,"l":135.9,"n":349,"o":135.9,"t":"2026-10-16T22:55:00Z","v":8686,"vw":135.916879},{"c":136,"h":136.16,"l":135.82,"n":556,"o":135.82,"t":"2026-10-16T23:00:00Z","v":13362,"vw":135.968725},{"c":135.9,"h":136.1,"l":135.9,"n":290,"o":135.95,"t":"2026-10-16T23:05:00Z","v":11514,"vw":135.944238},{"c":136.1754,"h":136.1754,"l":135.9,"n":298,"o":135.93,"t":"2026-10-16T23:10:00Z","v":8416,"vw":135.985348},{"c":135.94,"h":136.28,"l":135.94,"n":305,"o":136.18,"t":"2026-10-16T23:15:00Z","v":9262,"vw":136.102936},{"c":136.1,"h":136.1396,"l":135.94,"n":233,"o":135.97,"t":"2026-10-16T23:20:00Z","v":6210,"vw":136.012376},{"c":136.04,"h":136.1,"l":136.04,"n":89,"o":136.1,"t":"2026-10-16T23:25:00Z","v":3961,"vw":136.079286},{"c":135.91,"h":136.1,"l":135.86,"n":364,"o":136.04,"t":"2026-10-16T23:30:00Z","v":13537,"vw":135.981943},{"c":136.21,"h":136.25,"l":136,"n":209,"o":136.1349,"t":"2026-10-16T23:35:00Z","v":5678,"vw":136.142103},{"c":136.35,"h":136.3546,"l":136.1,"n":375,"o":136.26,"t":"2026-10-16T23:40:00Z","v":12921,"vw":136.287628},{"c":136.51,"h":136.51,"l":136.27,"n":281,"o":136.28,"t":"2026-10-16T23:45:00Z","v":6857,"vw":136.365644},{"c":136.63,"h":136.65,"l":136.49,"n":164,"o":136.51,"t":"2026-10-16T23:50:00Z","v":4618,"vw":136.589769},{"c":136.8937,"h":136.92,"l":136.53,"n":442,"o":136.59,"t":"2026-10-16T23:55:00Z","v":26565,"vw":136.765031},{"c":141.4844,"h":141.84,"l":138.81,"n":16490,"o":141.49,"t":"2026-10-19T08:00:00Z","v":485509,"vw":140.849582},{"c":141.47,"h":142.13,"l":139.54,"n":999,"o":141.85,"t":"2026-10-19T08:05:00Z","v":40128,"vw":141.617868},{"c":141.45,"h":141.75,"l":141.2161,"n":331,"o":141.55,"t":"2026-10-19T08:10:00Z","v":28187,"vw":141.48725},{"c":141.56,"h":141.59,"l":141.22,"n":584,"o":141.59,"t":"2026-10-19T08:15:00Z","v":46537,"vw":141.337283},{"c":141.78,"h":141.9,"l":141.36,"n":549,"o":141.42,"t":"2026-10-19T08:20:00Z","v":55164,"vw":141.671234},{"c":142.1841,"h":142.2,"l":141.75,"n":346,"o":141.78,"t":"2026-10-19T08:25:00Z","v":22884,"vw":141.926742},{"c":142.1,"h":142.43,"l":142.0503,"n":622,"o":142.19,"t":"2026-10-19T08:30:00Z","v":27996,"vw":142.237696},{"c":142.2,"h":142.29,"l":141.96,"n":449,"o":142.02,"t":"2026-10-19T08:35:00Z","v":20551,"vw":142.042547},{"c":142.3,"h":142.3,"l":142.06,"n":334,"o":142.18,"t":"2026-10-19T08:40:00Z","v":17431,"vw":142.169388},{"c":142.27,"h":142.4,"l":142.27,"n":284,"o":142.3,"t":"2026-10-19T08:45:00Z","v":9625,"vw":142.333093},{"c":141.97,"h":142.25,"l":141.97,"n":363,"o":142.19,"t":"2026-10-19T08:50:00Z","v":13557,"vw":142.076724},{"c":141.55,"h":141.97,"l":141.55,"n":287,"o":141.97,"t":"2026-10-19T08:55:00Z","v":10141,"vw":141.830357},{"c":141.75,"h":141.75,"l":141.3,"n":459,"o":141.65,"t":"2026-10-19T09:00:00Z","v":16756,"vw":141.479262},{"c":141.76,"h":141.94,"l":141.74,"n":163,"o":141.74,"t":"2026-10-19T09:05:00Z","v":6323,"vw":141.767637},{"c":141.8,"h":141.8832,"l":141.73,"n":124,"o":141.75,"t":"2026-10-19T09:10:00Z","v":4705,"vw":141.780503},{"c":142.06,"h":142.06,"l":141.75,"n":218,"o":141.88,"t":"2026-10-19T09:15:00Z","v":5736,"vw":141.861197},{"c":142.0131,"h":142.19,"l":142.0131,"n":96,"o":142.09,"t":"2026-10-19T09:20:00Z","v":4513,"vw":142.05875},{"c":141.96,"h":142.3,"l":141.96,"n":161,"o":142.17,"t":"2026-10-19T09:25:00Z","v":4475,"vw":142.153397},{"c":142.15,"h":142.15,"l":141.99,"n":40,"o":141.99,"t":"2026-10-19T09:30:00Z","v":1200,"vw":142.093444},{"c":141.83,"h":141.9947,"l":141.83,"n":105,"o":141.9,"t":"2026-10-19T09:35:00Z","v":3406,"vw":141.950672},{"c":141.95,"h":141.95,"l":141.84,"n":89,"o":141.84,"t":"2026-10-19T09:40:00Z","v":3581,"vw":141.929894},{"c":142,"h":142,"l":141.85,"n":82,"o":141.85,"t":"2026-10-19T09:45:00Z","v":2310,"vw":141.914286},{"c":142.03,"h":142.15,"l":142,"n":105,"o":142.15,"t":"2026-10-19T09:50:00Z","v":5875,"vw":142.082552},{"c":142.01,"h":142.17,"l":142.01,"n":79,"o":142.1,"t":"2026-10-19T09:55:00Z","v":2317,"vw":142.091847},{"c":142.55,"h":142.55,"l":142.12,"n":313,"o":142.12,"t":"2026-10-19T10:00:00Z","v":11451,"vw":142.423733},{"c":142.45,"h":142.55,"l":142.25,"n":135,"o":142.5,"t":"2026-10-19T10:05:00Z","v":6525,"vw":142.422209},{"c":142.47,"h":142.52,"l":142.45,"n":155,"o":142.5,"t":"2026-10-19T10:10:00Z","v":5918,"vw":142.500442},{"c":142.15,"h":142.37,"l":142.1,"n":197,"o":142.33,"t":"2026-10-19T10:15:00Z","v":6161,"vw":142.232551},{"c":142,"h":142.18,"l":141.84,"n":246,"o":142.18,"t":"2026-10-19T10:20:00Z","v":7658,"vw":142.000144},{"c":142.04,"h":142.04,"l":141.76,"n":375,"o":141.88,"t":"2026-10-19T10:25:00Z","v":25191,"vw":141.860814},{"c":141.92,"h":142.04,"l":141.6623,"n":579,"o":141.78,"t":"2026-10-19T10:30:00Z","v":16237,"vw":141.79033},{"c":142.8,"h":142.8,"l":141.92,"n":531,"o":141.92,"t":"2026-10-19T10:35:00Z","v":16025,"vw":142.411756},{"c":142.73,"h":142.73,"l":142,"n":411,"o":142.42,"t":"2026-10-19T10:40:00Z","v":21202,"vw":142.48178},{"c":143.01,"h":143.13,"l":142.4,"n":798,"o":142.51,"t":"2026-10-19T10:45:00Z","v":31701,"vw":142.869942},{"c":143.24,"h":143.24,"l":142.9,"n":466,"o":142.97,"t":"2026-10-19T10:50:00Z","v":16450,"vw":143.144427},{"c":143.05,"h":143.24,"l":142.82,"n":474,"o":143.24,"t":"2026-10-19T10:55:00Z","v":19064,"vw":143.039538},{"c":142.32,"h":143,"l":142.1,"n":828,"o":142.91,"t":"2026-10-19T11:00:00Z","v":45760,"vw":142.497884},{"c":142.2217,"h":142.33,"l":142.01,"n":415,"o":142.27,"t":"2026-10-19T11:05:00Z","v":17903,"vw":142.201511},{"c":142.23,"h":142.4,"l":142.02,"n":418,"o":142.2,"t":"2026-10-19T11:10:00Z","v":22213,"vw":142.210297},{"c":142.12,"h":142.1791,"l":141.97,"n":363,"o":142.056,"t":"2026-10-19T11:15:00Z","v":27612,"vw":142.020938},{"c":141.96,"h":142.23,"l":141.96,"n":356,"o":142.15,"t":"2026-10-19T11:20:00Z","v":30719,"vw":142.088815},{"c":142.07,"h":142.24,"l":141.92,"n":267,"o":141.92,"t":"2026-10-19T11:25:00Z","v":18391,"vw":142.144992},{"c":141.61,"h":141.85,"l":141.5,"n":1503,"o":141.8,"t":"2026-10-19T11:30:00Z","v":40656,"vw":141.669772},{"c":141.9,"h":142.09,"l":141.59,"n":303,"o":141.59,"t":"2026-10-19T11:35:00Z","v":11799,"vw":141.762924},{"c":142.1099,"h":142.1567,"l":141.7,"n":217,"o":141.9,"t":"2026-10-19T11:40:00Z","v":7606,"vw":141.96151},{"c":142.32,"h":142.5,"l":142,"n":454,"o":142.1567,"t":"2026-10-19T11:45:00Z","v":24346,"vw":142.3162},{"c":142.21,"h":142.3853,"l":142.1479,"n":327,"o":142.35,"t":"2026-10-19T11:50:00Z","v":15649,"vw":142.268953},{"c":142.5,"h":142.5,"l":142.2,"n":265,"o":142.28,"t":"2026-10-19T11:55:00Z","v":23226,"vw":142.423777},{"c":142.45,"h":142.482,"l":142.19,"n":551,"o":142.44,"t":"2026-10-19T12:00:00Z","v":29415,"vw":142.368354},{"c":142.8382,"h":142.8382,"l":142.47,"n":471,"o":142.47,"t":"2026-10-19T12:05:00Z","v":31805,"vw":142.556605},{"c":142.77,"h":142.88,"l":142.55,"n":488,"o":142.7,"t":"2026-10-19T12:10:00Z","v":28262,"vw":142.725937},{"c":142.79,"h":143,"l":141.71,"n":1065,"o":142.83,"t":"2026-10-19T12:15:00Z","v":41585,"vw":142.727953},{"c":142.62,"h":142.9,"l":142.55,"n":435,"o":142.74,"t":"2026-10-19T12:20:00Z","v":23382,"vw":142.748812},{"c":142.5838,"h":142.8,"l":142.5838,"n":367,"o":142.67,"t":"2026-10-19T12:25:00Z","v":11448,"vw":142.704856},{"c":142.778,"h":142.83,"l":142.59,"n":260,"o":142.6,"t":"2026-10-19T12:30:00Z","v":13165,"vw":142.711059},{"c":142.75,"h":142.98,"l":142.7,"n":415,"o":142.769,"t":"2026-10-19T12:35:00Z","v":19511,"vw":142.829872},{"c":142.5155,"h":142.95,"l":142.3987,"n":666,"o":142.6,"t":"2026-10-19T12:40:00Z","v":30402,"vw":142.712599},{"c":142.65,"h":142.65,"l":142.45,"n":360,"o":142.51,"t":"2026-10-19T12:45:00Z","v":16270,"vw":142.552142},{"c":142.77,"h":142.86,"l":142.51,"n":1064,"o":142.65,"t":"2026-10-19T12:50:00Z","v":48585,"vw":142.679692},{"c":142.5,"h":142.77,"l":142.46,"n":812,"o":142.67,"t":"2026-10-19T12:55:00Z","v":20609,"vw":142.561993},{"c":142.71,"h":142.98,"l":142.49,"n":492,"o":142.49,"t":"2026-10-19T13:00:00Z","v":25167,"vw":142.695415},{"c":142.8521,"h":143.09,"l":142.7862,"n":587,"o":142.7862,"t":"2026-10-19T13:05:00Z","v":23925,"vw":142.948935},{"c":143,"h":143.4,"l":142.9367,"n":868,"o":142.99,"t":"2026-10-19T13:10:00Z","v":28370,"vw":143.192491},{"c":143.38,"h":143.49,"l":142.92,"n":693,"o":142.92,"t":"2026-10-19T13:15:00Z","v":56539,"vw":143.189443},{"c":143.4,"h":143.45,"l":143.25,"n":511,"o":143.3,"t":"2026-10-19T13:20:00Z","v":30227,"vw":143.32837},{"c":143.25,"h":143.83,"l":143.24,"n":1598,"o":143.49,"t":"2026-10-19T13:25:00Z","v":47236,"vw":143.482013},{"c":142.1,"h":143.32,"l":141.7,"n":11689,"o":143.245,"t":"2026-10-19T13:30:00Z","v":789948,"vw":142.720582},{"c":141.99,"h":142.48,"l":141.27,"n":6924,"o":142.08,"t":"2026-10-19T13:35:00Z","v":393894,"vw":141.794171},{"c":143.3176,"h":143.45,"l":141.43,"n":9352,"o":142.01,"t":"2026-10-19T13:40:00Z","v":855760,"vw":142.641241},{"c":143.36,"h":143.6163,"l":142.9,"n":7317,"o":143.345,"t":"2026-10-19T13:45:00Z","v":603641,"vw":143.273471},{"c":143.03,"h":144.19,"l":143,"n":6429,"o":143.4,"t":"2026-10-19T13:50:00Z","v":543143,"vw":143.700705},{"c":142.3261,"h":143,"l":142,"n":3770,"o":143,"t":"2026-10-19T13:55:00Z","v":208270,"vw":142.545681},{"c":142.015,"h":142.78,"l":141.6001,"n":6642,"o":142.455,"t":"2026-10-19T14:00:00Z","v":522107,"vw":142.240196},{"c":142.77,"h":142.95,"l":141.8,"n":3476,"o":142.02,"t":"2026-10-19T14:05:00Z","v":272507,"vw":142.588909},{"c":143.685,"h":143.79,"l":142.42,"n":4476,"o":142.78,"t":"2026-10-19T14:10:00Z","v":350307,"vw":143.103149},{"c":143.88,"h":144.15,"l":143.55,"n":5879,"o":143.65,"t":"2026-10-19T14:15:00Z","v":405071,"vw":143.899433},{"c":144.415,"h":144.5796,"l":143.7091,"n":5451,"o":143.8642,"t":"2026-10-19T14:20:00Z","v":472218,"vw":144.263749},{"c":144.34,"h":144.83,"l":144.2101,"n":6067,"o":144.421,"t":"2026-10-19T14:25:00Z","v":389876,"vw":144.518942},{"c":143.905,"h":144.3399,"l":143.5072,"n":4534,"o":144.31,"t":"2026-10-19T14:30:00Z","v":238067,"vw":143.982157},{"c":143.95,"h":144.22,"l":143.55,"n":3495,"o":143.93,"t":"2026-10-19T14:35:00Z","v":193183,"vw":143.870285},{"c":144.2,"h":144.31,"l":143.925,"n":3087,"o":143.925,"t":"2026-10-19T14:40:00Z","v":138027,"vw":144.120681},{"c":144.06,"h":144.66,"l":143.8351,"n":3938,"o":144.24,"t":"2026-10-19T14:45:00Z","v":231105,"vw":144.337403},{"c":143.98,"h":144.077,"l":143.64,"n":3435,"o":144.035,"t":"2026-10-19T14:50:00Z","v":209261,"vw":143.847134},{"c":143.83,"h":144.27,"l":143.75,"n":2731,"o":143.97,"t":"2026-10-19T14:55:00Z","v":147706,"vw":144.03001},{"c":144.095,"h":144.14,"l":143.7109,"n":2543,"o":143.83,"t":"2026-10-19T15:00:00Z","v":120814,"vw":143.945149},{"c":144.45,"h":144.64,"l":144.095,"n":2983,"o":144.095,"t":"2026-10-19T15:05:00Z","v":160222,"vw":144.461149},{"c":144.37,"h":144.64,"l":144.105,"n":2606,"o":144.455,"t":"2026-10-19T15:10:00Z","v":100390,"vw":144.414427},{"c":144.785,"h":144.89,"l":144.27,"n":2921,"o":144.4,"t":"2026-10-19T15:15:00Z","v":148899,"vw":144.620639},{"c":145.045,"h":145.1066,"l":144.7201,"n":3947,"o":144.785,"t":"2026-10-19T15:20:00Z","v":192611,"vw":144.944119},{"c":144.975,"h":145.18,"l":144.5201,"n":4426,"o":145.065,"t":"2026-10-19T15:25:00Z","v":245618,"vw":144.883734},{"c":145.47,"h":145.49,"l":144.93,"n":4398,"o":145,"t":"2026-10-19T15:30:00Z","v":351700,"vw":145.232311},{"c":145.69,"h":145.82,"l":145.3,"n":4450,"o":145.46,"t":"2026-10-19T15:35:00Z","v":296033,"vw":145.583874},{"c":145.79,"h":145.86,"l":145.57,"n":3528,"o":145.7,"t":"2026-10-19T15:40:00Z","v":185650,"vw":145.693616},{"c":145.78,"h":146,"l":145.7,"n":4213,"o":145.785,"t":"2026-10-19T15:45:00Z","v":243874,"vw":145.836405},{"c":145.76,"h":146,"l":145.5647,"n":4090,"o":145.8,"t":"2026-10-19T15:50:00Z","v":227372,"vw":145.787969},{"c":145.75,"h":148,"l":145.5,"n":3751,"o":145.72,"t":"2026-10-19T15:55:00Z","v":178633,"vw":145.702678},{"c":144.92,"h":145.71,"l":144.73,"n":4333,"o":145.7,"t":"2026-10-19T16:00:00Z","v":261884,"vw":145.093773},{"c":144.74,"h":144.9576,"l":144.5447,"n":2357,"o":144.92,"t":"2026-10-19T16:05:00Z","v":266021,"vw":144.752131},{"c":144.94,"h":145.08,"l":144.7,"n":2499,"o":144.74,"t":"2026-10-19T16:10:00Z","v":270033,"vw":144.912982},{"c":144.78,"h":145.1,"l":144.74,"n":2462,"o":144.92,"t":"2026-10-19T16:15:00Z","v":103572,"vw":144.914951},{"c":144.75,"h":144.785,"l":144.58,"n":1970,"o":144.785,"t":"2026-10-19T16:20:00Z","v":108072,"vw":144.686219},{"c":144.394,"h":144.78,"l":144.2004,"n":2170,"o":144.74,"t":"2026-10-19T16:25:00Z","v":131207,"vw":144.455133},{"c":144.3428,"h":144.415,"l":144.0693,"n":2002,"o":144.39,"t":"2026-10-19T16:30:00Z","v":110608,"vw":144.246174},{"c":144.255,"h":144.49,"l":144.21,"n":1508,"o":144.31,"t":"2026-10-19T16:35:00Z","v":101293,"vw":144.32052},{"c":144.4,"h":144.59,"l":144.12,"n":1473,"o":144.2799,"t":"2026-10-19T16:40:00Z","v":95365,"vw":144.407132},{"c":143.9362,"h":144.42,"l":143.88,"n":2519,"o":144.395,"t":"2026-10-19T16:45:00Z","v":136487,"vw":144.055074},{"c":143.7596,"h":143.9,"l":143.69,"n":2023,"o":143.9,"t":"2026-10-19T16:50:00Z","v":128383,"vw":143.799542},{"c":143.64,"h":144.02,"l":143.55,"n":1577,"o":143.7566,"t":"2026-10-19T16:55:00Z","v":78742,"vw":143.762214},{"c":143.72,"h":143.8,"l":143.5,"n":1158,"o":143.605,"t":"2026-10-19T17:00:00Z","v":57499,"vw":143.676999},{"c":143.42,"h":143.795,"l":143.38,"n":1541,"o":143.7,"t":"2026-10-19T17:05:00Z","v":104563,"vw":143.601792},{"c":143.39,"h":143.4739,"l":143.3,"n":1129,"o":143.36,"t":"2026-10-19T17:10:00Z","v":59884,"vw":143.38078},{"c":143.41,"h":143.67,"l":143.225,"n":1639,"o":143.36,"t":"2026-10-19T17:15:00Z","v":121892,"vw":143.445393},{"c":143.25,"h":143.41,"l":143.01,"n":1300,"o":143.4,"t":"2026-10-19T17:20:00Z","v":93176,"vw":143.258588},{"c":143.225,"h":143.425,"l":143.155,"n":1272,"o":143.25,"t":"2026-10-19T17:25:00Z","v":83097,"vw":143.297863},{"c":143.004,"h":143.26,"l":143,"n":1183,"o":143.2,"t":"2026-10-19T17:30:00Z","v":75845,"vw":143.13108},{"c":143.11,"h":143.1743,"l":143,"n":1019,"o":143.06,"t":"2026-10-19T17:35:00Z","v":66924,"vw":143.073601},{"c":143.08,"h":143.2797,"l":142.84,"n":2115,"o":143.1,"t":"2026-10-19T17:40:00Z","v":136215,"vw":143.025585},{"c":142.755,"h":143.06,"l":142.598,"n":1708,"o":143.06,"t":"2026-10-19T17:45:00Z","v":99776,"vw":142.804069},{"c":142.855,"h":142.94,"l":142.665,"n":1242,"o":142.7898,"t":"2026-10-19T17:50:00Z","v":73212,"vw":142.791269},{"c":143.15,"h":143.1986,"l":142.64,"n":1225,"o":142.82,"t":"2026-10-19T17:55:00Z","v":82703,"vw":142.930321},{"c":143.04,"h":143.439,"l":142.7401,"n":1437,"o":143.15,"t":"2026-10-19T18:00:00Z","v":110687,"vw":143.136246},{"c":143.11,"h":143.11,"l":142.9365,"n":952,"o":143,"t":"2026-10-19T18:05:00Z","v":69489,"vw":143.03562},{"c":142.94,"h":143.19,"l":142.94,"n":1043,"o":143.095,"t":"2026-10-19T18:10:00Z","v":56467,"vw":143.069297},{"c":143.11,"h":143.23,"l":142.945,"n":1095,"o":142.945,"t":"2026-10-19T18:15:00Z","v":59760,"vw":143.063614},{"c":142.85,"h":143.18,"l":142.8204,"n":1368,"o":143.11,"t":"2026-10-19T18:20:00Z","v":104693,"vw":142.97761},{"c":142.755,"h":142.86,"l":142.41,"n":1699,"o":142.86,"t":"2026-10-19T18:25:00Z","v":120553,"vw":142.650086},{"c":142.54,"h":142.79,"l":142.54,"n":1123,"o":142.74,"t":"2026-10-19T18:30:00Z","v":49738,"vw":142.695134},{"c":142.96,"h":143.03,"l":142.4201,"n":1210,"o":142.54,"t":"2026-10-19T18:35:00Z","v":64313,"vw":142.78116},{"c":143.292,"h":143.31,"l":142.9301,"n":990,"o":142.95,"t":"2026-10-19T18:40:00Z","v":60930,"vw":143.152243},{"c":143.31,"h":143.55,"l":143.22,"n":1039,"o":143.27,"t":"2026-10-19T18:45:00Z","v":167405,"vw":143.380381},{"c":143.165,"h":143.45,"l":143.0486,"n":998,"o":143.27,"t":"2026-10-19T18:50:00Z","v":74056,"vw":143.277569},{"c":143.11,"h":143.2499,"l":143.1,"n":963,"o":143.13,"t":"2026-10-19T18:55:00Z","v":48835,"vw":143.176935},{"c":143.355,"h":143.42,"l":143.06,"n":1137,"o":143.11,"t":"2026-10-19T19:00:00Z","v":76360,"vw":143.276105},{"c":142.9304,"h":143.45,"l":142.86,"n":1460,"o":143.32,"t":"2026-10-19T19:05:00Z","v":99699,"vw":143.1421},{"c":142.81,"h":142.98,"l":142.76,"n":1256,"o":142.9675,"t":"2026-10-19T19:10:00Z","v":73025,"vw":142.876706},{"c":143.27,"h":143.3,"l":142.79,"n":1401,"o":142.82,"t":"2026-10-19T19:15:00Z","v":118978,"vw":143.061402},{"c":143.965,"h":143.99,"l":143.22,"n":1977,"o":143.26,"t":"2026-10-19T19:20:00Z","v":134335,"vw":143.502973},{"c":143.33,"h":144.035,"l":143.31,"n":1943,"o":143.98,"t":"2026-10-19T19:25:00Z","v":163465,"vw":143.506218},{"c":143.625,"h":143.69,"l":143.17,"n":1772,"o":143.32,"t":"2026-10-19T19:30:00Z","v":119435,"vw":143.48033},{"c":144.155,"h":144.23,"l":143.6,"n":1910,"o":143.6,"t":"2026-10-19T19:35:00Z","v":117766,"vw":143.949128},{"c":144.15,"h":144.4199,"l":144.08,"n":2515,"o":144.15,"t":"2026-10-19T19:40:00Z","v":162777,"vw":144.244674},{"c":144.11,"h":144.26,"l":143.97,"n":2640,"o":144.17,"t":"2026-10-19T19:45:00Z","v":169646,"vw":144.052242},{"c":143.35,"h":144.04,"l":143.0343,"n":5854,"o":144.04,"t":"2026-10-19T19:50:00Z","v":346367,"vw":143.454098},{"c":142.775,"h":143.575,"l":142.76,"n":10263,"o":143.38,"t":"2026-10-19T19:55:00Z","v":817313,"vw":143.023965},{"c":142.9628,"h":143.02,"l":142.83,"n":268,"o":142.87,"t":"2026-10-19T20:00:00Z","v":1829046,"vw":142.870039},{"c":143.39,"h":143.49,"l":142.9,"n":186,"o":142.9,"t":"2026-10-19T20:05:00Z","v":5661,"vw":143.191162},{"c":143.2,"h":143.4,"l":143.1044,"n":204,"o":143.29,"t":"2026-10-19T20:10:00Z","v":13569,"vw":143.337416},{"c":143.3412,"h":143.3412,"l":143.06,"n":112,"o":143.06,"t":"2026-10-19T20:15:00Z","v":3333,"vw":143.1052},{"c":143.17,"h":143.28,"l":143.17,"n":46,"o":143.27,"t":"2026-10-19T20:20:00Z","v":1136,"vw":143.238925},{"c":143.3074,"h":143.3074,"l":143.17,"n":15,"o":143.2283,"t":"2026-10-19T20:25:00Z","v":601,"vw":143.239903},{"c":143.32,"h":143.32,"l":143.2319,"n":53,"o":143.2319,"t":"2026-10-19T20:30:00Z","v":3942,"vw":143.257551},{"c":143.4,"h":143.43,"l":142.87,"n":52,"o":143.34,"t":"2026-10-19T20:35:00Z","v":7991,"vw":143.328653},{"c":143.34,"h":143.4,"l":143.27,"n":74,"o":143.3755,"t":"2026-10-19T20:40:00Z","v":2776,"vw":143.340908},{"c":143.42,"h":143.42,"l":143.26,"n":76,"o":143.36,"t":"2026-10-19T20:45:00Z","v":3983,"vw":143.300552},{"c":143.213,"h":143.26,"l":143.15,"n":69,"o":143.15,"t":"2026-10-19T20:50:00Z","v":110634,"vw":143.207596},{"c":143.21,"h":143.21,"l":143.21,"n":7,"o":143.21,"t":"2026-10-19T20:55:00Z","v":164,"vw":143.21},{"c":143.35,"h":143.35,"l":143.31,"n":44,"o":143.34,"t":"2026-10-19T21:00:00Z","v":1430,"vw":143.33078},{"c":143.25,"h":143.25,"l":143.24,"n":35,"o":143.24,"t":"2026-10-19T21:05:00Z","v":844,"vw":143.245},{"c":143.37,"h":143.37,"l":143.3288,"n":93,"o":143.3323,"t":"2026-10-19T21:10:00Z","v":2483,"vw":143.337189},{"c":143.39,"h":143.4,"l":143.39,"n":49,"o":143.4,"t":"2026-10-19T21:15:00Z","v":1661,"vw":143.394065},{"c":143.485,"h":143.485,"l":143.46,"n":23,"o":143.46,"t":"2026-10-19T21:20:00Z","v":1453,"vw":143.483077},{"c":143.79,"h":143.79,"l":143.59,"n":47,"o":143.59,"t":"2026-10-19T21:25:00Z","v":1420,"vw":143.688265},{"c":143.5414,"h":143.64,"l":143.51,"n":41,"o":143.6,"t":"2026-10-19T21:30:00Z","v":1170,"vw":143.559608},{"c":143.5,"h":143.555,"l":143.5,"n":100,"o":143.555,"t":"2026-10-19T21:35:00Z","v":3129,"vw":143.515158},{"c":143.69,"h":143.69,"l":143.46,"n":34,"o":143.46,"t":"2026-10-19T21:40:00Z","v":1648,"vw":143.638597},{"c":143.55,"h":143.55,"l":143.55,"n":12,"o":143.55,"t":"2026-10-19T21:45:00Z","v":219,"vw":143.55},{"c":143.41,"h":143.48,"l":143.4,"n":33,"o":143.48,"t":"2026-10-19T21:55:00Z","v":2354,"vw":143.429242},{"c":143.52,"h":143.53,"l":143.41,"n":43,"o":143.53,"t":"2026-10-19T22:00:00Z","v":911,"vw":143.46428},{"c":143.63,"h":143.63,"l":143.63,"n":8,"o":143.63,"t":"2026-10-19T22:05:00Z","v":117,"vw":143.63},{"c":143.63,"h":143.64,"l":143.63,"n":60,"o":143.63,"t":"2026-10-19T22:10:00Z","v":721,"vw":143.633135},{"c":143.75,"h":143.8,"l":143.61,"n":38,"o":143.75,"t":"2026-10-19T22:15:00Z","v":2864,"vw":143.655111},{"c":143.8,"h":143.8,"l":143.72,"n":98,"o":143.75,"t":"2026-10-19T22:20:00Z","v":4014,"vw":143.773482},{"c":143.78,"h":143.8,"l":143.78,"n":103,"o":143.8,"t":"2026-10-19T22:25:00Z","v":2884,"vw":143.798477},{"c":143.7,"h":143.75,"l":143.65,"n":75,"o":143.69,"t":"2026-10-19T22:30:00Z","v":3292,"vw":143.724625},{"c":143.75,"h":143.8,"l":143.75,"n":97,"o":143.75,"t":"2026-10-19T22:35:00Z","v":2323,"vw":143.791667},{"c":143.67,"h":143.85,"l":143.67,"n":38,"o":143.85,"t":"2026-10-19T22:40:00Z","v":978,"vw":143.702034},{"c":143.36,"h":143.51,"l":143.36,"n":109,"o":143.51,"t":"2026-10-19T22:45:00Z","v":1878,"vw":143.432572},{"c":143.5,"h":143.5,"l":143.41,"n":40,"o":143.5,"t":"2026-10-19T22:50:00Z","v":1170,"vw":143.464},{"c":143.7273,"h":143.74,"l":143.4,"n":145,"o":143.4,"t":"2026-10-19T22:55:00Z","v":3808,"vw":143.652924},{"c":144.4,"h":144.41,"l":143.72,"n":275,"o":143.72,"t":"2026-10-19T23:00:00Z","v":9459,"vw":144.00933},{"c":143.91,"h":144.33,"l":143.8,"n":264,"o":144.2,"t":"2026-10-19T23:05:00Z","v":6121,"vw":143.991109},{"c":143.8,"h":143.99,"l":143.8,"n":60,"o":143.97,"t":"2026-10-19T23:10:00Z","v":2323,"vw":143.946338},{"c":143.52,"h":143.52,"l":143.5,"n":37,"o":143.5,"t":"2026-10-19T23:15:00Z","v":1488,"vw":143.501818},{"c":143.6,"h":143.6,"l":143.49,"n":87,"o":143.53,"t":"2026-10-19T23:20:00Z","v":1923,"vw":143.525496},{"c":143.5,"h":143.7,"l":143.38,"n":135,"o":143.58,"t":"2026-10-19T23:25:00Z","v":3467,"vw":143.501682},{"c":143.42,"h":143.7,"l":143.3979,"n":139,"o":143.7,"t":"2026-10-19T23:30:00Z","v":10028,"vw":143.454973},{"c":143.54,"h":143.6,"l":143.5,"n":117,"o":143.5935,"t":"2026-10-19T23:35:00Z","v":3261,"vw":143.575318},{"c":143.24,"h":143.5,"l":143.14,"n":272,"o":143.5,"t":"2026-10-19T23:40:00Z","v":13951,"vw":143.303424},{"c":142.39,"h":143.1575,"l":142.39,"n":802,"o":143.14,"t":"2026-10-19T23:45:00Z","v":32093,"vw":142.752867},{"c":142.6,"h":142.99,"l":142.35,"n":280,"o":142.38,"t":"2026-10-19T23:50:00Z","v":11155,"vw":142.547033},{"c":142.5,"h":142.71,"l":142.5,"n":305,"o":142.6536,"t":"2026-10-19T23:55:00Z","v":5062,"vw":142.595394},{"c":137.21,"h":138.41,"l":136.85,"n":17692,"o":137.23,"t":"2026-10-20T08:00:00Z","v":547937,"vw":137.58937},{"c":136.9,"h":138.16,"l":136.87,"n":526,"o":137.2282,"t":"2026-10-20T08:05:00Z","v":24279,"vw":137.192209},{"c":137.2004,"h":137.2004,"l":137,"n":180,"o":137.0187,"t":"2026-10-20T08:10:00Z","v":5547,"vw":137.044972},{"c":137.4,"h":137.6,"l":137.39,"n":391,"o":137.39,"t":"2026-10-20T08:15:00Z","v":18399,"vw":137.480793},{"c":137.08,"h":137.46,"l":137.08,"n":176,"o":137.46,"t":"2026-10-20T08:20:00Z","v":4731,"vw":137.290789},{"c":137.05,"h":137.4342,"l":137.05,"n":205,"o":137.12,"t":"2026-10-20T08:25:00Z","v":11337,"vw":137.215169},{"c":137.16,"h":137.2,"l":137,"n":242,"o":137.05,"t":"2026-10-20T08:30:00Z","v":8198,"vw":137.049587},{"c":137.3,"h":137.5,"l":137.11,"n":229,"o":137.35,"t":"2026-10-20T08:35:00Z","v":11878,"vw":137.411263},{"c":137.36,"h":137.5,"l":137.22,"n":282,"o":137.45,"t":"2026-10-20T08:40:00Z","v":12829,"vw":137.37819},{"c":137,"h":137.66,"l":136.9,"n":380,"o":137.37,"t":"2026-10-20T08:45:00Z","v":20167,"vw":137.135187},{"c":136.81,"h":137,"l":136.81,"n":278,"o":136.94,"t":"2026-10-20T08:50:00Z","v":7334,"vw":136.912612},{"c":136.91,"h":137,"l":136.8,"n":289,"o":136.85,"t":"2026-10-20T08:55:00Z","v":16542,"vw":136.842558},{"c":136.3,"h":136.85,"l":136.26,"n":922,"o":136.85,"t":"2026-10-20T09:00:00Z","v":62926,"vw":136.524082},{"c":136.07,"h":136.36,"l":136.07,"n":526,"o":136.3,"t":"2026-10-20T09:05:00Z","v":20563,"vw":136.211018},{"c":136.03,"h":136.4,"l":135.88,"n":1024,"o":136.06,"t":"2026-10-20T09:10:00Z","v":59936,"vw":136.015031},{"c":136.1,"h":136.2,"l":136.02,"n":410,"o":136.11,"t":"2026-10-20T09:15:00Z","v":33086,"vw":136.094737},{"c":136.38,"h":136.6,"l":136.28,"n":313,"o":136.42,"t":"2026-10-20T09:20:00Z","v":12930,"vw":136.476483},{"c":136.44,"h":136.45,"l":136.3,"n":284,"o":136.45,"t":"2026-10-20T09:25:00Z","v":12832,"vw":136.383623},{"c":136.36,"h":136.6,"l":136.3,"n":377,"o":136.37,"t":"2026-10-20T09:30:00Z","v":18944,"vw":136.391233},{"c":136,"h":136.52,"l":136,"n":476,"o":136.52,"t":"2026-10-20T09:35:00Z","v":16505,"vw":136.212962},{"c":136.04,"h":136.28,"l":135.94,"n":431,"o":136,"t":"2026-10-20T09:40:00Z","v":23976,"vw":136.010144},{"c":135.85,"h":136.2,"l":135.85,"n":400,"o":136.01,"t":"2026-10-20T09:45:00Z","v":14725,"vw":135.970431},{"c":136,"h":136,"l":135.8,"n":549,"o":135.83,"t":"2026-10-20T09:50:00Z","v":39500,"vw":135.889444},{"c":136.32,"h":136.4,"l":136.03,"n":273,"o":136.03,"t":"2026-10-20T09:55:00Z","v":11905,"vw":136.245691},{"c":136.09,"h":136.4,"l":136,"n":291,"o":136.27,"t":"2026-10-20T10:00:00Z","v":11010,"vw":136.128463},{"c":136.15,"h":136.15,"l":136.01,"n":235,"o":136.041,"t":"2026-10-20T10:05:00Z","v":13307,"vw":136.094501},{"c":136.12,"h":136.2,"l":135.975,"n":335,"o":136.18,"t":"2026-10-20T10:10:00Z","v":19434,"vw":136.029771},{"c":136.27,"h":136.27,"l":136.09,"n":196,"o":136.1,"t":"2026-10-20T10:15:00Z","v":5693,"vw":136.175},{"c":135.97,"h":136.32,"l":135.95,"n":267,"o":136.27,"t":"2026-10-20T10:20:00Z","v":10635,"vw":136.058196},{"c":136,"h":136,"l":135.9,"n":271,"o":135.95,"t":"2026-10-20T10:25:00Z","v":10238,"vw":135.950813},{"c":135.9012,"h":135.9012,"l":135.89,"n":46,"o":135.89,"t":"2026-10-20T10:30:00Z","v":535,"vw":135.896178},{"c":135.94,"h":136.01,"l":135.9,"n":138,"o":135.9,"t":"2026-10-20T10:35:00Z","v":5451,"vw":135.941547},{"c":135.84,"h":136,"l":135.6,"n":800,"o":135.9,"t":"2026-10-20T10:40:00Z","v":26840,"vw":135.796035},{"c":135.89,"h":135.89,"l":135.7208,"n":246,"o":135.85,"t":"2026-10-20T10:45:00Z","v":7856,"vw":135.820763},{"c":135.8999,"h":135.9,"l":135.68,"n":253,"o":135.8926,"t":"2026-10-20T10:50:00Z","v":10469,"vw":135.776704},{"c":135.8,"h":136,"l":135.77,"n":205,"o":135.9,"t":"2026-10-20T10:55:00Z","v":5417,"vw":135.892224},{"c":135.941,"h":136.07,"l":135.68,"n":1330,"o":135.87,"t":"2026-10-20T11:00:00Z","v":56289,"vw":135.874735},{"c":135.9,"h":136,"l":135.73,"n":678,"o":136,"t":"2026-10-20T11:05:00Z","v":34542,"vw":135.877029},{"c":136.0991,"h":136.15,"l":135.83,"n":384,"o":135.91,"t":"2026-10-20T11:10:00Z","v":15662,"vw":135.959524},{"c":135.9,"h":136.13,"l":135.85,"n":427,"o":136.1,"t":"2026-10-20T11:15:00Z","v":21507,"vw":135.952267},{"c":136.12,"h":136.2,"l":135.99,"n":253,"o":135.9906,"t":"2026-10-20T11:20:00Z","v":14388,"vw":136.050693},{"c":135.85,"h":136.2199,"l":135.84,"n":400,"o":136.2199,"t":"2026-10-20T11:25:00Z","v":30012,"vw":136.060715},{"c":135.68,"h":135.9363,"l":135.68,"n":494,"o":135.86,"t":"2026-10-20T11:30:00Z","v":18609,"vw":135.814268},{"c":136.1383,"h":136.19,"l":135.75,"n":327,"o":135.75,"t":"2026-10-20T11:35:00Z","v":14563,"vw":135.975194},{"c":136.17,"h":136.29,"l":136.09,"n":306,"o":136.18,"t":"2026-10-20T11:40:00Z","v":12816,"vw":136.202507},{"c":135.8376,"h":136.05,"l":135.8357,"n":299,"o":136,"t":"2026-10-20T11:45:00Z","v":8420,"vw":135.971983},{"c":136,"h":136.13,"l":135.93,"n":233,"o":135.95,"t":"2026-10-20T11:50:00Z","v":8144,"vw":135.997269},{"c":136.2,"h":136.2,"l":136,"n":327,"o":136,"t":"2026-10-20T11:55:00Z","v":14956,"vw":136.070009},{"c":136.0729,"h":136.3,"l":136,"n":524,"o":136.2,"t":"2026-10-20T12:00:00Z","v":18958,"vw":136.145073},{"c":135.98,"h":136.07,"l":135.7,"n":412,"o":136.07,"t":"2026-10-20T12:05:00Z","v":17611,"vw":135.896886},{"c":135.6986,"h":135.97,"l":135.64,"n":419,"o":135.7,"t":"2026-10-20T12:10:00Z","v":10054,"vw":135.762389},{"c":136.1845,"h":136.1892,"l":135.75,"n":434,"o":135.8,"t":"2026-10-20T12:15:00Z","v":14944,"vw":136.042497},{"c":136.25,"h":136.25,"l":135.9,"n":514,"o":136.2,"t":"2026-10-20T12:20:00Z","v":16450,"vw":136.06783},{"c":136.2,"h":136.4,"l":135.9825,"n":449,"o":136.3,"t":"2026-10-20T12:25:00Z","v":18273,"vw":136.174848},{"c":136.24,"h":136.26,"l":135.97,"n":236,"o":136.062,"t":"2026-10-20T12:30:00Z","v":7275,"vw":136.113491},{"c":136.78,"h":136.81,"l":136.14,"n":798,"o":136.2,"t":"2026-10-20T12:35:00Z","v":34263,"vw":136.6252},{"c":137.1,"h":137.25,"l":136.65,"n":918,"o":136.9485,"t":"2026-10-20T12:40:00Z","v":48918,"vw":137.046222},{"c":136.88,"h":137.27,"l":136.86,"n":391,"o":137.1232,"t":"2026-10-20T12:45:00Z","v":25558,"vw":137.013676},{"c":137.14,"h":137.25,"l":136.7867,"n":404,"o":136.94,"t":"2026-10-20T12:50:00Z","v":17890,"vw":137.011288},{"c":137.0167,"h":137.1845,"l":136.88,"n":322,"o":137.1,"t":"2026-10-20T12:55:00Z","v":21579,"vw":137.084813},{"c":137.25,"h":137.25,"l":137,"n":504,"o":137,"t":"2026-10-20T13:00:00Z","v":28103,"vw":137.148572},{"c":137.45,"h":137.6,"l":137.27,"n":699,"o":137.27,"t":"2026-10-20T13:05:00Z","v":53356,"vw":137.438976},{"c":137.64,"h":137.9,"l":137.45,"n":476,"o":137.45,"t":"2026-10-20T13:10:00Z","v":26880,"vw":137.666949},{"c":137.71,"h":137.93,"l":137.63,"n":570,"o":137.63,"t":"2026-10-20T13:15:00Z","v":27443,"vw":137.731721},{"c":137.5,"h":137.8,"l":137.38,"n":423,"o":137.8,"t":"2026-10-20T13:20:00Z","v":18473,"vw":137.520856},{"c":137.54,"h":137.97,"l":137.2,"n":758,"o":137.54,"t":"2026-10-20T13:25:00Z","v":36713,"vw":137.638488},{"c":138.18,"h":138.54,"l":137.1431,"n":11025,"o":137.52,"t":"2026-10-20T13:30:00Z","v":913037,"vw":137.908925},{"c":139.12,"h":139.72,"l":137.63,"n":8213,"o":138.14,"t":"2026-10-20T13:35:00Z","v":662026,"vw":138.718885},{"c":138.83,"h":139.45,"l":138.5,"n":6540,"o":139.17,"t":"2026-10-20T13:40:00Z","v":440387,"vw":138.999393},{"c":139.51,"h":139.9499,"l":138.7755,"n":5560,"o":138.875,"t":"2026-10-20T13:45:00Z","v":344976,"vw":139.472782},{"c":139.9339,"h":140.12,"l":138.9501,"n":4951,"o":139.49,"t":"2026-10-20T13:50:00Z","v":315653,"vw":139.587866},{"c":140.61,"h":140.77,"l":139.69,"n":5425,"o":139.945,"t":"2026-10-20T13:55:00Z","v":335727,"vw":140.304198},{"c":140.67,"h":141.09,"l":140.25,"n":4341,"o":140.56,"t":"2026-10-20T14:00:00Z","v":243037,"vw":140.655211},{"c":141.11,"h":141.4994,"l":140.53,"n":4132,"o":140.65,"t":"2026-10-20T14:05:00Z","v":232799,"vw":141.025255},{"c":141.155,"h":141.21,"l":140.59,"n":3546,"o":141.11,"t":"2026-10-20T14:10:00Z","v":221014,"vw":140.915593},{"c":140.91,"h":141.37,"l":140.6457,"n":4247,"o":141.12,"t":"2026-10-20T14:15:00Z","v":356897,"vw":141.103603},{"c":141.33,"h":141.38,"l":140.8183,"n":3538,"o":140.88,"t":"2026-10-20T14:20:00Z","v":184367,"vw":141.023699},{"c":142.12,"h":142.32,"l":141.1482,"n":5411,"o":141.36,"t":"2026-10-20T14:25:00Z","v":323223,"vw":141.859938},{"c":141.43,"h":142.4499,"l":141.27,"n":5118,"o":142.14,"t":"2026-10-20T14:30:00Z","v":307913,"vw":141.908795},{"c":141.22,"h":141.6183,"l":141.145,"n":3162,"o":141.39,"t":"2026-10-20T14:35:00Z","v":198496,"vw":141.329922},{"c":141.67,"h":141.83,"l":141.17,"n":2746,"o":141.255,"t":"2026-10-20T14:40:00Z","v":144073,"vw":141.575574},{"c":141.38,"h":141.96,"l":141.32,"n":2825,"o":141.675,"t":"2026-10-20T14:45:00Z","v":152350,"vw":141.644879},{"c":141.4677,"h":141.54,"l":140.91,"n":4893,"o":141.37,"t":"2026-10-20T14:50:00Z","v":410772,"vw":141.19614},{"c":141.6,"h":141.94,"l":141.505,"n":3179,"o":141.52,"t":"2026-10-20T14:55:00Z","v":206473,"vw":141.73206},{"c":141.25,"h":141.6,"l":141.2,"n":2626,"o":141.56,"t":"2026-10-20T15:00:00Z","v":125073,"vw":141.411673},{"c":141.28,"h":141.52,"l":141.22,"n":2051,"o":141.25,"t":"2026-10-20T15:05:00Z","v":76802,"vw":141.359488},{"c":140.28,"h":141.41,"l":139.88,"n":6519,"o":141.3,"t":"2026-10-20T15:10:00Z","v":402449,"vw":140.538073},{"c":140.3999,"h":140.7131,"l":140,"n":3259,"o":140.245,"t":"2026-10-20T15:15:00Z","v":185526,"vw":140.337071},{"c":140.565,"h":140.61,"l":140.15,"n":2421,"o":140.4,"t":"2026-10-20T15:20:00Z","v":122281,"vw":140.382625},{"c":140.05,"h":140.67,"l":140.05,"n":2476,"o":140.565,"t":"2026-10-20T15:25:00Z","v":107126,"vw":140.353961},{"c":139.76,"h":140.12,"l":139.26,"n":3631,"o":140.08,"t":"2026-10-20T15:30:00Z","v":199632,"vw":139.724991},{"c":139.3,"h":139.8589,"l":139.21,"n":2875,"o":139.74,"t":"2026-10-20T15:35:00Z","v":176133,"vw":139.567167},{"c":139.93,"h":140.07,"l":139.32,"n":2585,"o":139.32,"t":"2026-10-20T15:40:00Z","v":120471,"vw":139.798047},{"c":139.745,"h":140.015,"l":139.55,"n":2595,"o":139.92,"t":"2026-10-20T15:45:00Z","v":250251,"vw":139.79129},{"c":140.47,"h":140.49,"l":139.66,"n":2343,"o":139.74,"t":"2026-10-20T15:50:00Z","v":99168,"vw":140.069116},{"c":140.63,"h":140.63,"l":140.145,"n":2260,"o":140.47,"t":"2026-10-20T15:55:00Z","v":135067,"vw":140.421359},{"c":140.24,"h":140.675,"l":140.2,"n":1888,"o":140.63,"t":"2026-10-20T16:00:00Z","v":84530,"vw":140.495231},{"c":140.595,"h":140.63,"l":140.225,"n":2454,"o":140.24,"t":"2026-10-20T16:05:00Z","v":156199,"vw":140.353668},{"c":140.36,"h":140.65,"l":140.21,"n":1315,"o":140.59,"t":"2026-10-20T16:10:00Z","v":104324,"vw":140.463081},{"c":139.85,"h":140.5,"l":139.835,"n":1562,"o":140.39,"t":"2026-10-20T16:15:00Z","v":79215,"vw":140.150047},{"c":140.14,"h":140.17,"l":139.8001,"n":1453,"o":139.865,"t":"2026-10-20T16:20:00Z","v":76568,"vw":139.945379},{"c":140.41,"h":140.53,"l":140.03,"n":1415,"o":140.15,"t":"2026-10-20T16:25:00Z","v":106576,"vw":140.31868},{"c":140.405,"h":140.6294,"l":140.31,"n":1204,"o":140.42,"t":"2026-10-20T16:30:00Z","v":74653,"vw":140.455528},{"c":140.45,"h":140.63,"l":140.375,"n":1240,"o":140.38,"t":"2026-10-20T16:35:00Z","v":86936,"vw":140.557139},{"c":140.26,"h":140.48,"l":140.07,"n":1167,"o":140.465,"t":"2026-10-20T16:40:00Z","v":78182,"vw":140.30915},{"c":140.535,"h":140.6,"l":140.12,"n":1396,"o":140.28,"t":"2026-10-20T16:45:00Z","v":91734,"vw":140.332587},{"c":140.1,"h":140.56,"l":140.0258,"n":1293,"o":140.54,"t":"2026-10-20T16:50:00Z","v":62375,"vw":140.307727},{"c":140.19,"h":140.24,"l":140.02,"n":1507,"o":140.14,"t":"2026-10-20T16:55:00Z","v":81781,"vw":140.124136},{"c":140.2795,"h":140.35,"l":140.01,"n":1518,"o":140.1521,"t":"2026-10-20T17:00:00Z","v":76124,"vw":140.182769},{"c":140.37,"h":140.44,"l":140.21,"n":1219,"o":140.25,"t":"2026-10-20T17:05:00Z","v":78583,"vw":140.327149},{"c":140.43,"h":140.5589,"l":140.33,"n":1219,"o":140.36,"t":"2026-10-20T17:10:00Z","v":70199,"vw":140.419972},{"c":140.39,"h":140.56,"l":140.3,"n":995,"o":140.43,"t":"2026-10-20T17:15:00Z","v":56603,"vw":140.439212},{"c":140.53,"h":140.7,"l":140.37,"n":1213,"o":140.395,"t":"2026-10-20T17:20:00Z","v":64241,"vw":140.551707},{"c":140.6994,"h":140.71,"l":140.52,"n":1152,"o":140.53,"t":"2026-10-20T17:25:00Z","v":60877,"vw":140.614662},{"c":140.54,"h":140.81,"l":140.4301,"n":1329,"o":140.68,"t":"2026-10-20T17:30:00Z","v":63240,"vw":140.652841},{"c":140.51,"h":140.63,"l":140.4768,"n":892,"o":140.54,"t":"2026-10-20T17:35:00Z","v":40199,"vw":140.55818},{"c":140.51,"h":140.665,"l":140.4401,"n":917,"o":140.49,"t":"2026-10-20T17:40:00Z","v":53595,"vw":140.551325},{"c":140.48,"h":140.615,"l":140.32,"n":1038,"o":140.545,"t":"2026-10-20T17:45:00Z","v":43716,"vw":140.427334},{"c":140.69,"h":140.7,"l":140.4001,"n":1143,"o":140.478,"t":"2026-10-20T17:50:00Z","v":61232,"vw":140.510248},{"c":140.655,"h":140.74,"l":140.5001,"n":829,"o":140.685,"t":"2026-10-20T17:55:00Z","v":43900,"vw":140.647728},{"c":140.46,"h":140.72,"l":140.3,"n":1174,"o":140.655,"t":"2026-10-20T18:00:00Z","v":105951,"vw":140.54782},{"c":140.605,"h":140.695,"l":140.35,"n":1198,"o":140.38,"t":"2026-10-20T18:05:00Z","v":62057,"vw":140.548414},{"c":140.74,"h":140.76,"l":140.545,"n":864,"o":140.58,"t":"2026-10-20T18:10:00Z","v":34187,"vw":140.6666},{"c":140.42,"h":140.74,"l":140.42,"n":1001,"o":140.71,"t":"2026-10-20T18:15:00Z","v":39599,"vw":140.625658},{"c":140.3,"h":140.59,"l":140.3,"n":1074,"o":140.48,"t":"2026-10-20T18:20:00Z","v":39179,"vw":140.460417},{"c":140.31,"h":140.355,"l":140.12,"n":1235,"o":140.325,"t":"2026-10-20T18:25:00Z","v":63243,"vw":140.274001},{"c":140,"h":140.3399,"l":139.91,"n":1753,"o":140.3,"t":"2026-10-20T18:30:00Z","v":92109,"vw":140.076253},{"c":139.905,"h":139.97,"l":139.7,"n":1305,"o":139.97,"t":"2026-10-20T18:35:00Z","v":56074,"vw":139.835039},{"c":139.47,"h":139.95,"l":139.46,"n":1791,"o":139.92,"t":"2026-10-20T18:40:00Z","v":86080,"vw":139.709821},{"c":139.85,"h":140.07,"l":139.445,"n":1258,"o":139.46,"t":"2026-10-20T18:45:00Z","v":77162,"vw":139.798632},{"c":140.01,"h":140.01,"l":139.81,"n":1101,"o":139.82,"t":"2026-10-20T18:50:00Z","v":69962,"vw":139.886758},{"c":140.12,"h":140.2756,"l":140,"n":997,"o":140.03,"t":"2026-10-20T18:55:00Z","v":62178,"vw":140.146282},{"c":140.07,"h":140.32,"l":140.03,"n":877,"o":140.12,"t":"2026-10-20T19:00:00Z","v":44481,"vw":140.156105},{"c":140.24,"h":140.295,"l":140.05,"n":1133,"o":140.1,"t":"2026-10-20T19:05:00Z","v":72020,"vw":140.191871},{"c":140.045,"h":140.27,"l":140,"n":875,"o":140.2,"t":"2026-10-20T19:10:00Z","v":47447,"vw":140.113912},{"c":140,"h":140.27,"l":140,"n":900,"o":140.0708,"t":"2026-10-20T19:15:00Z","v":43730,"vw":140.089698},{"c":139.88,"h":140.03,"l":139.64,"n":1487,"o":139.98,"t":"2026-10-20T19:20:00Z","v":71047,"vw":139.78295},{"c":139.85,"h":140.11,"l":139.795,"n":1491,"o":139.87,"t":"2026-10-20T19:25:00Z","v":76494,"vw":139.972136},{"c":140.285,"h":140.4999,"l":139.84,"n":1975,"o":139.86,"t":"2026-10-20T19:30:00Z","v":98068,"vw":140.240276},{"c":139.81,"h":140.25,"l":139.6615,"n":1413,"o":140.25,"t":"2026-10-20T19:35:00Z","v":71572,"vw":139.90633},{"c":140.22,"h":140.245,"l":139.74,"n":1810,"o":139.76,"t":"2026-10-20T19:40:00Z","v":121743,"vw":140.043928},{"c":140.125,"h":140.33,"l":139.985,"n":1991,"o":140.2048,"t":"2026-10-20T19:45:00Z","v":104229,"vw":140.114823},{"c":140.11,"h":140.25,"l":139.905,"n":2392,"o":140.11,"t":"2026-10-20T19:50:00Z","v":136832,"vw":140.103645},{"c":139.72,"h":140.26,"l":139.51,"n":9770,"o":140.115,"t":"2026-10-20T19:55:00Z","v":565021,"vw":139.79779},{"c":139.7,"h":139.87,"l":139.16,"n":452,"o":139.79,"t":"2026-10-20T20:00:00Z","v":990590,"vw":139.783044},{"c":139.74,"h":139.838,"l":139.5612,"n":219,"o":139.5612,"t":"2026-10-20T20:05:00Z","v":3918,"vw":139.685266},{"c":140,"h":140.1,"l":139.79,"n":159,"o":139.79,"t":"2026-10-20T20:10:00Z","v":6990,"vw":139.963163},{"c":139.9396,"h":140.02,"l":139.9396,"n":202,"o":140.0149,"t":"2026-10-20T20:15:00Z","v":6940,"vw":139.986771},{"c":139.94,"h":139.94,"l":139.85,"n":156,"o":139.94,"t":"2026-10-20T20:20:00Z","v":3839,"vw":139.878341},{"c":139.87,"h":139.94,"l":139.87,"n":36,"o":139.94,"t":"2026-10-20T20:25:00Z","v":522,"vw":139.905},{"c":140.66,"h":140.75,"l":139.79,"n":532,"o":139.94,"t":"2026-10-20T20:30:00Z","v":25154,"vw":140.311768},{"c":140.89,"h":141,"l":140.62,"n":478,"o":140.71,"t":"2026-10-20T20:35:00Z","v":24648,"vw":140.796065},{"c":140.86,"h":141.02,"l":140.78,"n":216,"o":140.98,"t":"2026-10-20T20:40:00Z","v":11385,"vw":140.916587},{"c":141.4441,"h":141.4441,"l":140.78,"n":297,"o":140.83,"t":"2026-10-20T20:45:00Z","v":9368,"vw":141.040802},{"c":142.25,"h":142.4,"l":141.49,"n":1232,"o":141.5,"t":"2026-10-20T20:50:00Z","v":57148,"vw":141.974135},{"c":142.5,"h":142.7391,"l":141.955,"n":625,"o":142.18,"t":"2026-10-20T20:55:00Z","v":47981,"vw":142.312688},{"c":143.26,"h":143.65,"l":142.3,"n":1407,"o":142.5,"t":"2026-10-20T21:00:00Z","v":94154,"vw":142.766116},{"c":143.01,"h":143.48,"l":142.7374,"n":718,"o":143.16,"t":"2026-10-20T21:05:00Z","v":48640,"vw":143.219676},{"c":143.4,"h":143.5,"l":142.9507,"n":478,"o":143,"t":"2026-10-20T21:10:00Z","v":30802,"vw":143.26703},{"c":143.1,"h":143.62,"l":142.96,"n":383,"o":143.51,"t":"2026-10-20T21:15:00Z","v":25670,"vw":143.393438},{"c":142.7889,"h":143.12,"l":142.51,"n":286,"o":143.12,"t":"2026-10-20T21:20:00Z","v":22884,"vw":142.73689},{"c":142.86,"h":142.9544,"l":142.5,"n":288,"o":142.65,"t":"2026-10-20T21:25:00Z","v":14223,"vw":142.672498},{"c":143.1,"h":143.19,"l":142.75,"n":297,"o":142.86,"t":"2026-10-20T21:30:00Z","v":22651,"vw":142.981809},{"c":143.1,"h":143.38,"l":143,"n":360,"o":143.1,"t":"2026-10-20T21:35:00Z","v":19250,"vw":143.200129},{"c":142.9,"h":143.1906,"l":142.85,"n":410,"o":143.1906,"t":"2026-10-20T21:40:00Z","v":19488,"vw":143.01649},{"c":143.1,"h":143.15,"l":142.8577,"n":257,"o":142.8577,"t":"2026-10-20T21:45:00Z","v":16152,"vw":142.939046},{"c":143,"h":143.16,"l":143,"n":139,"o":143.16,"t":"2026-10-20T21:50:00Z","v":6421,"vw":143.033915},{"c":143,"h":143.2,"l":142.86,"n":235,"o":142.9,"t":"2026-10-20T21:55:00Z","v":8299,"vw":143.01102},{"c":143.7955,"h":143.8,"l":143.1976,"n":448,"o":143.1976,"t":"2026-10-20T22:00:00Z","v":15995,"vw":143.684111},{"c":143.85,"h":143.85,"l":143.5,"n":354,"o":143.72,"t":"2026-10-20T22:05:00Z","v":26219,"vw":143.616554},{"c":143.68,"h":143.8,"l":143.41,"n":307,"o":143.8,"t":"2026-10-20T22:10:00Z","v":19640,"vw":143.606499},{"c":143.98,"h":144,"l":143.68,"n":296,"o":143.68,"t":"2026-10-20T22:15:00Z","v":18779,"vw":143.864201},{"c":143.68,"h":143.97,"l":143.61,"n":213,"o":143.9096,"t":"2026-10-20T22:20:00Z","v":7194,"vw":143.773888},{"c":143.7237,"h":143.97,"l":143.5,"n":286,"o":143.66,"t":"2026-10-20T22:25:00Z","v":10002,"vw":143.76459},{"c":143.5,"h":143.9,"l":143.5,"n":251,"o":143.88,"t":"2026-10-20T22:30:00Z","v":8602,"vw":143.727047},{"c":144.16,"h":144.16,"l":143.5,"n":658,"o":143.6294,"t":"2026-10-20T22:35:00Z","v":31057,"vw":143.85451},{"c":143.75,"h":144.11,"l":143.5,"n":362,"o":144.11,"t":"2026-10-20T22:40:00Z","v":20979,"vw":143.820693},{"c":143.7803,"h":143.8,"l":143.5804,"n":163,"o":143.65,"t":"2026-10-20T22:45:00Z","v":6071,"vw":143.737535},{"c":143.77,"h":143.83,"l":143.63,"n":166,"o":143.7768,"t":"2026-10-20T22:50:00Z","v":14184,"vw":143.781276},{"c":143.87,"h":143.87,"l":143.69,"n":205,"o":143.83,"t":"2026-10-20T22:55:00Z","v":19034,"vw":143.835255},{"c":143.3499,"h":143.85,"l":143.25,"n":637,"o":143.85,"t":"2026-10-20T23:00:00Z","v":37100,"vw":143.50366},{"c":143.6,"h":143.75,"l":143.35,"n":163,"o":143.35,"t":"2026-10-20T23:05:00Z","v":25014,"vw":143.509812},{"c":143.3,"h":143.6704,"l":143.2,"n":159,"o":143.55,"t":"2026-10-20T23:10:00Z","v":6654,"vw":143.497244},{"c":143.27,"h":143.5,"l":143.19,"n":349,"o":143.309,"t":"2026-10-20T23:15:00Z","v":15480,"vw":143.289171},{"c":143.17,"h":143.3,"l":142.82,"n":372,"o":143.2,"t":"2026-10-20T23:20:00Z","v":23228,"vw":143.04982},{"c":143.11,"h":143.3155,"l":142.99,"n":281,"o":143.3155,"t":"2026-10-20T23:25:00Z","v":11130,"vw":143.116236},{"c":143.15,"h":143.33,"l":143.04,"n":72,"o":143.33,"t":"2026-10-20T23:30:00Z","v":3280,"vw":143.184574},{"c":143.19,"h":143.36,"l":143.18,"n":134,"o":143.23,"t":"2026-10-20T23:35:00Z","v":5407,"vw":143.26157},{"c":143.3,"h":143.5,"l":143.18,"n":148,"o":143.18,"t":"2026-10-20T23:40:00Z","v":5293,"vw":143.376498},{"c":143.5704,"h":143.84,"l":143.3,"n":311,"o":143.3,"t":"2026-10-20T23:45:00Z","v":23796,"vw":143.635378},{"c":143.8,"h":143.8,"l":143.41,"n":167,"o":143.6,"t":"2026-10-20T23:50:00Z","v":10095,"vw":143.660823},{"c":143.77,"h":143.85,"l":143.5,"n":322,"o":143.84,"t":"2026-10-20T23:55:00Z","v":20202,"vw":143.707872},{"c":146.1335,"h":146.77,"l":144,"n":6299,"o":146.21,"t":"2026-10-21T08:00:00Z","v":185394,"vw":145.734853},{"c":145.36,"h":146.42,"l":144,"n":1640,"o":146.33,"t":"2026-10-21T08:05:00Z","v":88071,"vw":145.29015},{"c":145.57,"h":145.65,"l":145.27,"n":363,"o":145.36,"t":"2026-10-21T08:10:00Z","v":16861,"vw":145.524353},{"c":145.5,"h":145.5,"l":145.35,"n":234,"o":145.5,"t":"2026-10-21T08:15:00Z","v":9373,"vw":145.432804},{"c":145.51,"h":145.65,"l":145.4617,"n":183,"o":145.57,"t":"2026-10-21T08:20:00Z","v":8865,"vw":145.595559},{"c":145.58,"h":145.7,"l":145.4,"n":201,"o":145.6,"t":"2026-10-21T08:25:00Z","v":12951,"vw":145.54697},{"c":144.58,"h":145.46,"l":144.56,"n":914,"o":145.46,"t":"2026-10-21T08:30:00Z","v":43092,"vw":144.987966},{"c":144.27,"h":144.78,"l":144.27,"n":534,"o":144.53,"t":"2026-10-21T08:35:00Z","v":39069,"vw":144.500132},{"c":144.48,"h":144.6,"l":144.16,"n":499,"o":144.2,"t":"2026-10-21T08:40:00Z","v":27959,"vw":144.365652},{"c":144.5,"h":144.64,"l":144.38,"n":227,"o":144.5,"t":"2026-10-21T08:45:00Z","v":24114,"vw":144.486122},{"c":144.06,"h":144.49,"l":143.8187,"n":736,"o":144.49,"t":"2026-10-21T08:50:00Z","v":38204,"vw":144.031617},{"c":143.81,"h":144.04,"l":143.58,"n":715,"o":144.04,"t":"2026-10-21T08:55:00Z","v":54364,"vw":143.698212},{"c":143.6208,"h":143.97,"l":143.38,"n":556,"o":143.82,"t":"2026-10-21T09:00:00Z","v":40243,"vw":143.649411},{"c":144.16,"h":144.19,"l":143.7,"n":289,"o":143.8,"t":"2026-10-21T09:05:00Z","v":13319,"vw":143.879146},{"c":144.13,"h":144.31,"l":143.97,"n":136,"o":144.18,"t":"2026-10-21T09:10:00Z","v":5318,"vw":144.126054},{"c":144.05,"h":144.25,"l":144.05,"n":57,"o":144.25,"t":"2026-10-21T09:15:00Z","v":2240,"vw":144.17075},{"c":144.29,"h":144.29,"l":144.24,"n":63,"o":144.25,"t":"2026-10-21T09:20:00Z","v":2257,"vw":144.279091},{"c":144.4,"h":144.4,"l":144.24,"n":89,"o":144.26,"t":"2026-10-21T09:25:00Z","v":5435,"vw":144.300914},{"c":144.6,"h":144.64,"l":144.37,"n":265,"o":144.45,"t":"2026-10-21T09:30:00Z","v":8749,"vw":144.462803},{"c":144.5,"h":144.63,"l":144.4,"n":91,"o":144.62,"t":"2026-10-21T09:35:00Z","v":4815,"vw":144.487682},{"c":144.32,"h":144.45,"l":144.32,"n":130,"o":144.41,"t":"2026-10-21T09:40:00Z","v":2451,"vw":144.406581},{"c":144.0075,"h":144.42,"l":144,"n":169,"o":144.42,"t":"2026-10-21T09:45:00Z","v":6315,"vw":144.175888},{"c":144.19,"h":144.19,"l":144.03,"n":46,"o":144.03,"t":"2026-10-21T09:50:00Z","v":5887,"vw":144.098408},{"c":144.23,"h":144.38,"l":144.23,"n":42,"o":144.38,"t":"2026-10-21T09:55:00Z","v":1459,"vw":144.257158},{"c":144.12,"h":144.26,"l":144.09,"n":100,"o":144.26,"t":"2026-10-21T10:00:00Z","v":3280,"vw":144.159065},{"c":143.71,"h":144.01,"l":143.71,"n":177,"o":144.01,"t":"2026-10-21T10:05:00Z","v":5903,"vw":143.853595},{"c":143.65,"h":143.9,"l":143.65,"n":95,"o":143.8,"t":"2026-10-21T10:10:00Z","v":2760,"vw":143.808114},{"c":143.8,"h":143.8,"l":143.55,"n":99,"o":143.65,"t":"2026-10-21T10:15:00Z","v":2807,"vw":143.633463},{"c":144.1,"h":144.1,"l":143.7,"n":130,"o":143.7,"t":"2026-10-21T10:20:00Z","v":4922,"vw":143.910355},{"c":144.09,"h":144.1,"l":143.9,"n":158,"o":144.07,"t":"2026-10-21T10:25:00Z","v":6025,"vw":144.036485},{"c":144.21,"h":144.21,"l":144,"n":97,"o":144.2,"t":"2026-10-21T10:30:00Z","v":2827,"vw":144.139214},{"c":144.25,"h":144.25,"l":144.01,"n":103,"o":144.22,"t":"2026-10-21T10:35:00Z","v":3335,"vw":144.182496},{"c":144.48,"h":144.48,"l":144.19,"n":116,"o":144.19,"t":"2026-10-21T10:40:00Z","v":4151,"vw":144.263798},{"c":144.46,"h":144.46,"l":144.34,"n":75,"o":144.44,"t":"2026-10-21T10:45:00Z","v":2147,"vw":144.426481},{"c":144.52,"h":144.64,"l":144.5,"n":126,"o":144.54,"t":"2026-10-21T10:50:00Z","v":6744,"vw":144.5554},{"c":144.5,"h":144.57,"l":144.49,"n":56,"o":144.56,"t":"2026-10-21T10:55:00Z","v":4621,"vw":144.53954},{"c":145.09,"h":145.2693,"l":144.56,"n":817,"o":144.56,"t":"2026-10-21T11:00:00Z","v":33735,"vw":145.043546},{"c":144.9876,"h":145.17,"l":144.8165,"n":326,"o":145.08,"t":"2026-10-21T11:05:00Z","v":20006,"vw":145.022028},{"c":144.5,"h":144.9566,"l":144.5,"n":267,"o":144.89,"t":"2026-10-21T11:10:00Z","v":8370,"vw":144.621029},{"c":144.9,"h":144.9,"l":144.59,"n":162,"o":144.59,"t":"2026-10-21T11:15:00Z","v":8165,"vw":144.716528},{"c":144.743,"h":145.1,"l":144.743,"n":465,"o":144.94,"t":"2026-10-21T11:20:00Z","v":22776,"vw":144.958905},{"c":145.19,"h":145.2,"l":144.85,"n":318,"o":144.9,"t":"2026-10-21T11:25:00Z","v":16916,"vw":145.099564},{"c":145.2,"h":145.56,"l":145.16,"n":534,"o":145.16,"t":"2026-10-21T11:30:00Z","v":25313,"vw":145.280316},{"c":145.1108,"h":145.25,"l":145.05,"n":181,"o":145.2,"t":"2026-10-21T11:35:00Z","v":11673,"vw":145.149949},{"c":145.23,"h":145.2997,"l":144.95,"n":281,"o":145.16,"t":"2026-10-21T11:40:00Z","v":12570,"vw":145.074276},{"c":145.2,"h":145.22,"l":145.07,"n":105,"o":145.1,"t":"2026-10-21T11:45:00Z","v":5402,"vw":145.170825},{"c":145.3,"h":145.3,"l":145.2,"n":144,"o":145.2,"t":"2026-10-21T11:50:00Z","v":5882,"vw":145.287119},{"c":145,"h":145.41,"l":144.95,"n":310,"o":145.34,"t":"2026-10-21T11:55:00Z","v":16766,"vw":145.061401},{"c":144.9,"h":144.99,"l":144.7116,"n":311,"o":144.8,"t":"2026-10-21T12:00:00Z","v":10073,"vw":144.879116},{"c":145.01,"h":145.01,"l":144.75,"n":109,"o":144.75,"t":"2026-10-21T12:05:00Z","v":3162,"vw":144.861704},{"c":144.8,"h":145.09,"l":144.66,"n":219,"o":145,"t":"2026-10-21T12:10:00Z","v":9989,"vw":144.816333},{"c":145,"h":145,"l":144.78,"n":174,"o":144.8,"t":"2026-10-21T12:15:00Z","v":13563,"vw":144.92531},{"c":145.2,"h":145.26,"l":144.9,"n":292,"o":145,"t":"2026-10-21T12:20:00Z","v":16984,"vw":145.023333},{"c":145.2105,"h":145.35,"l":145,"n":262,"o":145.01,"t":"2026-10-21T12:25:00Z","v":25971,"vw":145.122983},{"c":144.91,"h":145.14,"l":144.81,"n":323,"o":145.14,"t":"2026-10-21T12:30:00Z","v":7742,"vw":144.957164},{"c":144.8875,"h":145.03,"l":144.81,"n":303,"o":144.81,"t":"2026-10-21T12:35:00Z","v":11420,"vw":144.903736},{"c":144.4953,"h":144.9,"l":144.4295,"n":520,"o":144.86,"t":"2026-10-21T12:40:00Z","v":21650,"vw":144.657203},{"c":144.397,"h":144.6789,"l":144.38,"n":250,"o":144.5,"t":"2026-10-21T12:45:00Z","v":8770,"vw":144.500337},{"c":144.5387,"h":144.64,"l":144.38,"n":111,"o":144.64,"t":"2026-10-21T12:50:00Z","v":8340,"vw":144.548683},{"c":144.75,"h":144.75,"l":144.6211,"n":70,"o":144.6487,"t":"2026-10-21T12:55:00Z","v":1668,"vw":144.674206},{"c":145.15,"h":145.16,"l":144.7,"n":396,"o":144.7,"t":"2026-10-21T13:00:00Z","v":22019,"vw":145.049605},{"c":145.07,"h":145.21,"l":144,"n":846,"o":145.15,"t":"2026-10-21T13:05:00Z","v":31273,"vw":144.962619},{"c":145.16,"h":145.18,"l":144.88,"n":377,"o":145.04,"t":"2026-10-21T13:10:00Z","v":22624,"vw":144.995411},{"c":145.56,"h":145.68,"l":145.18,"n":617,"o":145.18,"t":"2026-10-21T13:15:00Z","v":35382,"vw":145.458181},{"c":145.51,"h":145.7,"l":145.5,"n":399,"o":145.68,"t":"2026-10-21T13:20:00Z","v":22057,"vw":145.574664},{"c":145.36,"h":145.89,"l":145.18,"n":989,"o":145.64,"t":"2026-10-21T13:25:00Z","v":50049,"vw":145.543701},{"c":143.52,"h":145.97,"l":143.27,"n":11092,"o":145.36,"t":"2026-10-21T13:30:00Z","v":788136,"vw":144.903237},{"c":141.87,"h":143.6499,"l":141.25,"n":8735,"o":143.5695,"t":"2026-10-21T13:35:00Z","v":550733,"vw":142.294625},{"c":140.765,"h":141.87,"l":139.93,"n":9665,"o":141.83,"t":"2026-10-21T13:40:00Z","v":583675,"vw":140.802612},{"c":141.51,"h":143.1,"l":140.3,"n":7062,"o":140.765,"t":"2026-10-21T13:45:00Z","v":525437,"vw":141.262429},{"c":141.08,"h":141.535,"l":140.73,"n":3975,"o":141.4,"t":"2026-10-21T13:50:00Z","v":212623,"vw":141.110534},{"c":142.03,"h":142.13,"l":140.965,"n":4267,"o":141.05,"t":"2026-10-21T13:55:00Z","v":320900,"vw":141.676419},{"c":142.27,"h":142.7376,"l":141.955,"n":3724,"o":142.02,"t":"2026-10-21T14:00:00Z","v":204120,"vw":142.291839},{"c":142.305,"h":142.47,"l":141.86,"n":3139,"o":142.24,"t":"2026-10-21T14:05:00Z","v":186450,"vw":142.204451},{"c":142.16,"h":142.53,"l":141.97,"n":3894,"o":142.275,"t":"2026-10-21T14:10:00Z","v":327453,"vw":142.197986},{"c":141.915,"h":142.62,"l":141.64,"n":3228,"o":142.16,"t":"2026-10-21T14:15:00Z","v":213158,"vw":142.115999},{"c":142.38,"h":142.59,"l":141.71,"n":4234,"o":141.97,"t":"2026-10-21T14:20:00Z","v":296268,"vw":142.099254},{"c":142.4063,"h":142.7,"l":142.19,"n":2966,"o":142.36,"t":"2026-10-21T14:25:00Z","v":149836,"vw":142.45402},{"c":142.945,"h":142.98,"l":142.21,"n":3410,"o":142.42,"t":"2026-10-21T14:30:00Z","v":214386,"vw":142.700385},{"c":142.075,"h":143.12,"l":141.97,"n":3071,"o":142.98,"t":"2026-10-21T14:35:00Z","v":155112,"vw":142.412759},{"c":142.265,"h":142.5,"l":141.91,"n":2286,"o":142.08,"t":"2026-10-21T14:40:00Z","v":102323,"vw":142.112186},{"c":142.6,"h":142.665,"l":142.2,"n":2428,"o":142.265,"t":"2026-10-21T14:45:00Z","v":98891,"vw":142.39664},{"c":142.2,"h":142.69,"l":142.15,"n":2349,"o":142.64,"t":"2026-10-21T14:50:00Z","v":122183,"vw":142.458545},{"c":142.02,"h":142.28,"l":141.84,"n":2363,"o":142.215,"t":"2026-10-21T14:55:00Z","v":98337,"vw":142.088131},{"c":142.005,"h":142.2995,"l":141.8,"n":2108,"o":142.01,"t":"2026-10-21T15:00:00Z","v":81879,"vw":141.947198},{"c":142.25,"h":142.3,"l":141.98,"n":1671,"o":142.005,"t":"2026-10-21T15:05:00Z","v":56802,"vw":142.149223},{"c":142.37,"h":142.55,"l":142.26,"n":2077,"o":142.28,"t":"2026-10-21T15:10:00Z","v":92868,"vw":142.424117},{"c":142.085,"h":142.48,"l":142.06,"n":1877,"o":142.39,"t":"2026-10-21T15:15:00Z","v":74012,"vw":142.220237},{"c":142.19,"h":142.27,"l":141.9,"n":1989,"o":142.1,"t":"2026-10-21T15:20:00Z","v":114790,"vw":142.068433},{"c":142.595,"h":142.69,"l":142.11,"n":2022,"o":142.17,"t":"2026-10-21T15:25:00Z","v":85424,"vw":142.531643},{"c":142.675,"h":142.78,"l":142.5,"n":1851,"o":142.58,"t":"2026-10-21T15:30:00Z","v":88865,"vw":142.657516},{"c":142.99,"h":143.08,"l":142.62,"n":2194,"o":142.65,"t":"2026-10-21T15:35:00Z","v":102782,"vw":142.903732},{"c":143.25,"h":143.25,"l":142.87,"n":2046,"o":142.96,"t":"2026-10-21T15:40:00Z","v":90344,"vw":143.028019},{"c":143.635,"h":143.68,"l":143.21,"n":2909,"o":143.21,"t":"2026-10-21T15:45:00Z","v":146352,"vw":143.443447},{"c":143.59,"h":143.81,"l":143.355,"n":3014,"o":143.635,"t":"2026-10-21T15:50:00Z","v":163310,"vw":143.545179},{"c":143.515,"h":143.75,"l":143.42,"n":2173,"o":143.59,"t":"2026-10-21T15:55:00Z","v":85895,"vw":143.566847},{"c":143.23,"h":143.49,"l":143.0512,"n":2159,"o":143.44,"t":"2026-10-21T16:00:00Z","v":83945,"vw":143.210289},{"c":143.03,"h":143.37,"l":142.97,"n":2027,"o":143.22,"t":"2026-10-21T16:05:00Z","v":117188,"vw":143.107884},{"c":143.1,"h":143.1,"l":142.8,"n":2149,"o":143.04,"t":"2026-10-21T16:10:00Z","v":80408,"vw":142.921617},{"c":142.97,"h":143.2,"l":142.881,"n":1066,"o":143.08,"t":"2026-10-21T16:15:00Z","v":52528,"vw":143.036089},{"c":142.92,"h":143.105,"l":142.89,"n":912,"o":143.01,"t":"2026-10-21T16:20:00Z","v":38271,"vw":143.00363},{"c":142.75,"h":142.925,"l":142.6,"n":1186,"o":142.925,"t":"2026-10-21T16:25:00Z","v":61972,"vw":142.729762},{"c":142.45,"h":142.8,"l":142.3901,"n":1297,"o":142.75,"t":"2026-10-21T16:30:00Z","v":66599,"vw":142.540876},{"c":143.5,"h":143.53,"l":142.39,"n":1822,"o":142.4357,"t":"2026-10-21T16:35:00Z","v":90785,"vw":142.815591},{"c":143.08,"h":143.6794,"l":142.83,"n":1266,"o":143.54,"t":"2026-10-21T16:40:00Z","v":63650,"vw":143.112168},{"c":143.015,"h":143.17,"l":142.86,"n":950,"o":143.13,"t":"2026-10-21T16:45:00Z","v":45133,"vw":143.029685},{"c":143.3,"h":143.5,"l":143.005,"n":1061,"o":143.01,"t":"2026-10-21T16:50:00Z","v":51639,"vw":143.27599},{"c":143.04,"h":143.41,"l":143.04,"n":1028,"o":143.35,"t":"2026-10-21T16:55:00Z","v":58734,"vw":143.284078},{"c":143.24,"h":143.27,"l":142.97,"n":1054,"o":143.015,"t":"2026-10-21T17:00:00Z","v":59961,"vw":143.112551},{"c":143.39,"h":143.5,"l":143.16,"n":1272,"o":143.22,"t":"2026-10-21T17:05:00Z","v":88292,"vw":143.339732},{"c":143.275,"h":143.445,"l":143.19,"n":991,"o":143.38,"t":"2026-10-21T17:10:00Z","v":45274,"vw":143.286243},{"c":143.395,"h":143.4479,"l":143.22,"n":904,"o":143.22,"t":"2026-10-21T17:15:00Z","v":60163,"vw":143.402542},{"c":143.18,"h":143.53,"l":143.18,"n":1036,"o":143.3799,"t":"2026-10-21T17:20:00Z","v":70434,"vw":143.382976},{"c":143.075,"h":143.23,"l":143.02,"n":890,"o":143.155,"t":"2026-10-21T17:25:00Z","v":36986,"vw":143.109709},{"c":142.77,"h":143.1599,"l":142.7484,"n":1600,"o":143.08,"t":"2026-10-21T17:30:00Z","v":134257,"vw":142.900405},{"c":142.68,"h":142.9194,"l":142.65,"n":1499,"o":142.76,"t":"2026-10-21T17:35:00Z","v":106049,"vw":142.810149},{"c":142.87,"h":142.99,"l":142.7,"n":901,"o":142.7,"t":"2026-10-21T17:40:00Z","v":33616,"vw":142.860791},{"c":143.05,"h":143.05,"l":142.8753,"n":720,"o":142.8753,"t":"2026-10-21T17:45:00Z","v":30957,"vw":142.966108}],"history":[{"c":168.01,"h":177,"l":166.19,"n":1375491,"o":170,"t":"2026-07-10T04:00:00Z","v":107681478,"vw":171.455796},{"c":152.35,"h":162.28,"l":151.3,"n":870270,"o":152.62,"t":"2026-07-13T04:00:00Z","v":57300766,"vw":155.386334},{"c":193.92,"h":194.8,"l":165.5,"n":1156459,"o":168.11,"t":"2026-07-14T04:00:00Z","v":72670844,"vw":180.114088},{"c":176.46,"h":187.9499,"l":166.48,"n":1146723,"o":181.81,"t":"2026-07-15T04:00:00Z","v":76331443,"vw":176.178664},{"c":152.31,"h":168.2,"l":151.38,"n":900215,"o":165.91,"t":"2026-07-16T04:00:00Z","v":56270189,"vw":158.905376},{"c":154.03,"h":167.37,"l":145.5701,"n":1225408,"o":152.11,"t":"2026-07-17T04:00:00Z","v":73998984,"vw":157.775732},{"c":151.16,"h":163.43,"l":149.74,"n":584201,"o":163.42,"t":"2026-07-20T04:00:00Z","v":37830459,"vw":156.374295},{"c":171.94,"h":173.2199,"l":160.54,"n":601399,"o":161.75,"t":"2026-07-21T04:00:00Z","v":38937944,"vw":167.695478},{"c":165.27,"h":170.09,"l":162,"n":537552,"o":162.161,"t":"2026-07-22T04:00:00Z","v":27131937,"vw":166.778924},{"c":169.5,"h":177.93,"l":167.02,"n":536965,"o":170.715,"t":"2026-07-23T04:00:00Z","v":36246976,"vw":172.246664},{"c":154.57,"h":164.2,"l":153.1001,"n":465701,"o":163.905,"t":"2026-07-24T04:00:00Z","v":26272561,"vw":157.31931},{"c":143.02,"h":159.71,"l":139.01,"n":862421,"o":159.7,"t":"2026-07-27T04:00:00Z","v":50778089,"vw":144.400762},{"c":130.17,"h":136.49,"l":128.2901,"n":800313,"o":135.91,"t":"2026-07-28T04:00:00Z","v":51113368,"vw":131.432639},{"c":126.79,"h":137.19,"l":124.8001,"n":945815,"o":129.95,"t":"2026-07-29T04:00:00Z","v":65834023,"vw":130.116679},{"c":149,"h":150.356,"l":134.5,"n":842624,"o":136.51,"t":"2026-07-30T04:00:00Z","v":52904769,"vw":144.952642},{"c":143.73,"h":162.65,"l":143.51,"n":826947,"o":159.875,"t":"2026-07-31T04:00:00Z","v":46081604,"vw":149.076374},{"c":142.72,"h":144.17,"l":134.58,"n":487588,"o":139.92,"t":"2026-08-03T04:00:00Z","v":29638020,"vw":139.920287},{"c":154.38,"h":155.47,"l":146.7,"n":528407,"o":150.18,"t":"2026-08-04T04:00:00Z","v":34383338,"vw":151.297741},{"c":151.03,"h":155.95,"l":149.84,"n":345554,"o":150.22,"t":"2026-08-05T04:00:00Z","v":19993761,"vw":152.717577},{"c":143.53,"h":147.24,"l":137.71,"n":378055,"o":139,"t":"2026-08-06T04:00:00Z","v":22273976,"vw":143.393752},{"c":137.91,"h":143.649,"l":133.8,"n":606177,"o":143.48,"t":"2026-08-07T04:00:00Z","v":34397613,"vw":137.163806},{"c":135.29,"h":139.08,"l":134.28,"n":310867,"o":135.025,"t":"2026-08-10T04:00:00Z","v":17507277,"vw":136.147974},{"c":141.65,"h":141.87,"l":137.33,"n":283177,"o":139.215,"t":"2026-08-11T04:00:00Z","v":17108016,"vw":139.659512},{"c":154.41,"h":155.155,"l":147.2604,"n":433198,"o":150.7,"t":"2026-08-12T04:00:00Z","v":25813042,"vw":152.612277},{"c":165.67,"h":168.4999,"l":153.41,"n":528882,"o":154.13,"t":"2026-08-13T04:00:00Z","v":32490342,"vw":164.187307},{"c":166.33,"h":171.58,"l":163.7614,"n":367936,"o":169.315,"t":"2026-08-14T04:00:00Z","v":20704204,"vw":167.113832},{"c":171.38,"h":178.43,"l":169.565,"n":419281,"o":172.6,"t":"2026-08-17T04:00:00Z","v":24246811,"vw":174.260329},{"c":155.62,"h":163.88,"l":154.5302,"n":402003,"o":161.78,"t":"2026-08-18T04:00:00Z","v":22846927,"vw":157.996016},{"c":156.16,"h":163.7999,"l":155.62,"n":576195,"o":162.78,"t":"2026-08-19T04:00:00Z","v":33997721,"vw":158.636114},{"c":163.035,"h":166.39,"l":160.13,"n":364474,"o":162.073,"t":"2026-08-20T04:00:00Z","v":21051511,"vw":163.08261},{"c":163.41,"h":167.46,"l":162.57,"n":262104,"o":167.05,"t":"2026-08-21T04:00:00Z","v":15496080,"vw":164.876991},{"c":155.37,"h":157.552,"l":151.5,"n":301151,"o":157.37,"t":"2026-08-24T04:00:00Z","v":16744780,"vw":154.765632},{"c":159.53,"h":161.2,"l":156.24,"n":222389,"o":159.9,"t":"2026-08-25T04:00:00Z","v":12307147,"vw":158.661009},{"c":158.02,"h":161.21,"l":157.59,"n":184330,"o":158.605,"t":"2026-08-26T04:00:00Z","v":10346192,"vw":159.241225},{"c":161.61,"h":164.73,"l":158.61,"n":226085,"o":163.875,"t":"2026-08-27T04:00:00Z","v":13413442,"vw":161.530656},{"c":161.04,"h":163.56,"l":157.97,"n":184939,"o":159.2,"t":"2026-08-28T04:00:00Z","v":11728755,"vw":161.245468},{"c":164.58,"h":165.07,"l":160.5,"n":190709,"o":160.745,"t":"2026-08-31T04:00:00Z","v":12203502,"vw":163.621809},{"c":160.78,"h":164.035,"l":158.52,"n":192848,"o":161.495,"t":"2026-09-01T04:00:00Z","v":10895287,"vw":160.988529},{"c":164.98,"h":165.47,"l":158.67,"n":172022,"o":159.765,"t":"2026-09-02T04:00:00Z","v":11277911,"vw":162.364789},{"c":163.68,"h":164.6252,"l":157.73,"n":240922,"o":160.815,"t":"2026-09-03T04:00:00Z","v":14778731,"vw":160.965251},{"c":177,"h":177.6999,"l":164.61,"n":332632,"o":164.61,"t":"2026-09-04T04:00:00Z","v":20824325,"vw":171.971728},{"c":185.55,"h":189.815,"l":183.96,"n":378863,"o":184.67,"t":"2026-09-08T04:00:00Z","v":23175094,"vw":186.743306},{"c":198.63,"h":199.865,"l":187.53,"n":434269,"o":188.08,"t":"2026-09-09T04:00:00Z","v":30468655,"vw":195.431234},{"c":188.3,"h":193.5466,"l":187.17,"n":317281,"o":189.43,"t":"2026-09-10T04:00:00Z","v":22110768,"vw":190.083627},{"c":190.07,"h":192.94,"l":187,"n":231415,"o":192.94,"t":"2026-09-11T04:00:00Z","v":14942175,"vw":190.071677},{"c":175.63,"h":179.9,"l":174.59,"n":368683,"o":174.93,"t":"2026-09-14T04:00:00Z","v":20978830,"vw":176.496698},{"c":174.83,"h":181.29,"l":172.23,"n":210603,"o":179.25,"t":"2026-09-15T04:00:00Z","v":14256456,"vw":176.384864},{"c":174.87,"h":180.66,"l":172.78,"n":250828,"o":180.34,"t":"2026-09-16T04:00:00Z","v":15899011,"vw":177.200473},{"c":182.99,"h":185.3342,"l":181.26,"n":253175,"o":181.98,"t":"2026-09-17T04:00:00Z","v":16892706,"vw":183.227165},{"c":187.5,"h":192.01,"l":182.8,"n":357367,"o":184.91,"t":"2026-09-18T04:00:00Z","v":71089319,"vw":187.155771},{"c":188.86,"h":190.25,"l":185.9065,"n":295381,"o":188.31,"t":"2026-09-21T04:00:00Z","v":20481660,"vw":187.916543},{"c":195.37,"h":196.4799,"l":186.37,"n":296815,"o":187.05,"t":"2026-09-22T04:00:00Z","v":18712288,"vw":193.815676},{"c":189.28,"h":193.078,"l":186.11,"n":232200,"o":191.6,"t":"2026-09-23T04:00:00Z","v":13980428,"vw":189.494461},{"c":186.37,"h":188.9,"l":184.74,"n":178412,"o":185.57,"t":"2026-09-24T04:00:00Z","v":9598337,"vw":186.29629},{"c":191.56,"h":192.83,"l":187.8,"n":195903,"o":189.36,"t":"2026-09-25T04:00:00Z","v":13722115,"vw":190.970951},{"c":181.92,"h":186.7,"l":179.31,"n":247236,"o":185.8,"t":"2026-09-28T04:00:00Z","v":16357729,"vw":182.26407},{"c":186.68,"h":188.41,"l":183.05,"n":163552,"o":185.1,"t":"2026-09-29T04:00:00Z","v":13159161,"vw":186.624026},{"c":184.15,"h":187.7,"l":183.9,"n":160837,"o":186.175,"t":"2026-09-30T04:00:00Z","v":11085805,"vw":185.295475},{"c":193.5,"h":193.83,"l":182.68,"n":243284,"o":185.5,"t":"2026-10-01T04:00:00Z","v":17502132,"vw":188.871704},{"c":195.13,"h":195.525,"l":191.39,"n":209808,"o":194.2,"t":"2026-10-02T04:00:00Z","v":15627241,"vw":194.146097},{"c":195.02,"h":195.97,"l":190.4178,"n":174451,"o":193.64,"t":"2026-10-05T04:00:00Z","v":12287447,"vw":194.033883},{"c":182.56,"h":191.84,"l":180.9063,"n":348683,"o":191.8,"t":"2026-10-06T04:00:00Z","v":21938412,"vw":186.037928},{"c":178.25,"h":181.14,"l":176.7,"n":306683,"o":178.27,"t":"2026-10-07T04:00:00Z","v":20935121,"vw":178.723876},{"c":170.5,"h":177.18,"l":167.21,"n":353909,"o":176.4,"t":"2026-10-08T04:00:00Z","v":22557042,"vw":171.331537},{"c":169.03,"h":173.3,"l":168.7743,"n":189342,"o":172.785,"t":"2026-10-09T04:00:00Z","v":12108677,"vw":170.089856},{"c":162.23,"h":164.49,"l":161.31,"n":258731,"o":164.32,"t":"2026-10-12T04:00:00Z","v":14751160,"vw":162.503491},{"c":157.06,"h":157.3,"l":151.92,"n":369502,"o":152.02,"t":"2026-10-13T04:00:00Z","v":22226211,"vw":155.193911},{"c":147.55,"h":152.37,"l":147.1339,"n":404457,"o":150.545,"t":"2026-10-14T04:00:00Z","v":23775803,"vw":149.340589},{"c":146.11,"h":146.39,"l":137.8,"n":505658,"o":137.88,"t":"2026-10-15T04:00:00Z","v":34100724,"vw":142.772363},{"c":136.49,"h":141.51,"l":136.23,"n":422885,"o":141.334,"t":"2026-10-16T04:00:00Z","v":29692789,"vw":138.154414},{"c":142.87,"h":148,"l":141.27,"n":286911,"o":143.245,"t":"2026-10-19T04:00:00Z","v":19631496,"vw":143.581011},{"c":139.79,"h":142.4499,"l":137.1431,"n":259032,"o":137.605,"t":"2026-10-20T04:00:00Z","v":15791150,"vw":140.08735},{"c":143.05,"h":145.97,"l":139.93,"n":162434,"o":145.36,"t":"2026-10-21T04:00:00Z","v":9024983,"vw":142.537223}],"volatilityBars":[{"c":153.77,"h":156.29,"l":150.35,"n":24948,"o":152.8,"t":"2026-10-14T08:00:00Z","v":758762,"vw":152.729156},{"c":153.12,"h":153.9,"l":153.12,"n":954,"o":153.75,"t":"2026-10-14T08:15:00Z","v":56009,"vw":153.475004},{"c":152.45,"h":153.11,"l":152.34,"n":1005,"o":153.1,"t":"2026-10-14T08:30:00Z","v":72708,"vw":152.752723},{"c":152.12,"h":152.535,"l":151.95,"n":1187,"o":152.5,"t":"2026-10-14T08:45:00Z","v":48111,"vw":152.189872},{"c":152.2987,"h":152.77,"l":152.07,"n":552,"o":152.28,"t":"2026-10-14T09:00:00Z","v":28405,"vw":152.365391},{"c":152.05,"h":152.76,"l":152.05,"n":653,"o":152.5,"t":"2026-10-14T09:15:00Z","v":26248,"vw":152.387244},{"c":152.54,"h":152.62,"l":152,"n":484,"o":152,"t":"2026-10-14T09:30:00Z","v":42867,"vw":152.136544},{"c":152.33,"h":152.5,"l":152.05,"n":839,"o":152.5,"t":"2026-10-14T09:45:00Z","v":53710,"vw":152.262035},{"c":152.4,"h":152.54,"l":152.16,"n":435,"o":152.39,"t":"2026-10-14T10:00:00Z","v":17449,"vw":152.367711},{"c":152.562,"h":152.82,"l":152.4,"n":320,"o":152.4,"t":"2026-10-14T10:15:00Z","v":10447,"vw":152.579106},{"c":152.3,"h":152.58,"l":152.2,"n":480,"o":152.51,"t":"2026-10-14T10:30:00Z","v":10288,"vw":152.456403},{"c":152,"h":152.35,"l":151.95,"n":858,"o":152.2,"t":"2026-10-14T10:45:00Z","v":30372,"vw":152.051736},{"c":152.3,"h":152.3,"l":151.649,"n":1755,"o":152.2,"t":"2026-10-14T11:00:00Z","v":74030,"vw":151.913659},{"c":152.23,"h":152.68,"l":152.15,"n":968,"o":152.36,"t":"2026-10-14T11:15:00Z","v":36893,"vw":152.334578},{"c":152.25,"h":152.6,"l":152.25,"n":774,"o":152.28,"t":"2026-10-14T11:30:00Z","v":22707,"vw":152.381558},{"c":152.5,"h":152.6,"l":152.32,"n":499,"o":152.46,"t":"2026-10-14T11:45:00Z","v":20891,"vw":152.466844},{"c":152.99,"h":153.2366,"l":152.52,"n":1359,"o":152.7,"t":"2026-10-14T12:00:00Z","v":70310,"vw":152.842898},{"c":153.29,"h":153.39,"l":152.6,"n":1625,"o":152.98,"t":"2026-10-14T12:15:00Z","v":68603,"vw":152.913129},{"c":151.2325,"h":153.5,"l":151,"n":7433,"o":153,"t":"2026-10-14T12:30:00Z","v":266912,"vw":151.427125},{"c":150.55,"h":151.36,"l":150.49,"n":4647,"o":151.225,"t":"2026-10-14T12:45:00Z","v":227314,"vw":150.959383},{"c":150.62,"h":150.9,"l":150.06,"n":4236,"o":150.65,"t":"2026-10-14T13:00:00Z","v":172356,"vw":150.502099},{"c":150.6,"h":151.2,"l":149.58,"n":7726,"o":150.68,"t":"2026-10-14T13:15:00Z","v":308785,"vw":150.294832},{"c":151.77,"h":152.35,"l":150.29,"n":29443,"o":150.51,"t":"2026-10-14T13:30:00Z","v":2045945,"vw":151.381347},{"c":150.97,"h":152.37,"l":150.9,"n":16859,"o":151.83,"t":"2026-10-14T13:45:00Z","v":943217,"vw":151.585366},{"c":151.62,"h":151.85,"l":150.87,"n":10887,"o":150.99,"t":"2026-10-14T14:00:00Z","v":644521,"vw":151.3885},{"c":151.48,"h":152.2,"l":151.1601,"n":10920,"o":151.6101,"t":"2026-10-14T14:15:00Z","v":625524,"vw":151.738786},{"c":151.595,"h":151.7499,"l":150.86,"n":10830,"o":151.475,"t":"2026-10-14T14:30:00Z","v":485356,"vw":151.204078},{"c":151.59,"h":151.78,"l":150.92,"n":9228,"o":151.605,"t":"2026-10-14T14:45:00Z","v":606821,"vw":151.348874},{"c":150.57,"h":151.6401,"l":150.5,"n":12583,"o":151.605,"t":"2026-10-14T15:00:00Z","v":670027,"vw":150.837611},{"c":150.68,"h":151.07,"l":150.53,"n":8200,"o":150.57,"t":"2026-10-14T15:15:00Z","v":437893,"vw":150.842072},{"c":150.115,"h":150.78,"l":149.86,"n":19321,"o":150.655,"t":"2026-10-14T15:30:00Z","v":897350,"vw":150.146581},{"c":149.88,"h":150.48,"l":149.724,"n":10793,"o":150.115,"t":"2026-10-14T15:45:00Z","v":558953,"vw":150.056764},{"c":148.73,"h":150,"l":148.69,"n":18006,"o":149.87,"t":"2026-10-14T16:00:00Z","v":861876,"vw":149.32501},{"c":148.41,"h":148.77,"l":148.0453,"n":13841,"o":148.74,"t":"2026-10-14T16:15:00Z","v":862212,"vw":148.414333},{"c":149.215,"h":149.5199,"l":147.88,"n":12870,"o":148.42,"t":"2026-10-14T16:30:00Z","v":700635,"vw":148.624739},{"c":149.9299,"h":150.0799,"l":148.935,"n":6011,"o":149.21,"t":"2026-10-14T16:45:00Z","v":327598,"vw":149.370079},{"c":148.825,"h":149.899,"l":148.6114,"n":5993,"o":149.85,"t":"2026-10-14T17:00:00Z","v":314090,"vw":149.141082},{"c":148.26,"h":148.93,"l":148.2,"n":6443,"o":148.825,"t":"2026-10-14T17:15:00Z","v":421692,"vw":148.621784},{"c":147.67,"h":148.3,"l":147.64,"n":10199,"o":148.23,"t":"2026-10-14T17:30:00Z","v":526465,"vw":147.993014},{"c":147.68,"h":147.9591,"l":147.355,"n":9109,"o":147.64,"t":"2026-10-14T17:45:00Z","v":520256,"vw":147.583444},{"c":148.28,"h":148.4425,"l":147.45,"n":7049,"o":147.68,"t":"2026-10-14T18:00:00Z","v":406948,"vw":147.932646},{"c":147.91,"h":148.47,"l":147.695,"n":6642,"o":148.28,"t":"2026-10-14T18:15:00Z","v":411593,"vw":148.149096},{"c":147.52,"h":147.97,"l":147.42,"n":6710,"o":147.915,"t":"2026-10-14T18:30:00Z","v":382380,"vw":147.726198},{"c":147.885,"h":148.19,"l":147.49,"n":6420,"o":147.555,"t":"2026-10-14T18:45:00Z","v":381947,"vw":147.920031},{"c":147.75,"h":147.95,"l":147.1339,"n":9286,"o":147.88,"t":"2026-10-14T19:00:00Z","v":501262,"vw":147.587795},{"c":148.785,"h":148.88,"l":147.56,"n":8149,"o":147.72,"t":"2026-10-14T19:15:00Z","v":579491,"vw":148.406338},{"c":148,"h":149.07,"l":147.8,"n":10981,"o":148.78,"t":"2026-10-14T19:30:00Z","v":732786,"vw":148.408158},{"c":147.51,"h":148.3338,"l":147.42,"n":24166,"o":147.975,"t":"2026-10-14T19:45:00Z","v":1642522,"vw":147.797305},{"c":147.5101,"h":147.7,"l":147.1,"n":1894,"o":147.5,"t":"2026-10-14T20:00:00Z","v":2558720,"vw":147.544078},{"c":147.68,"h":147.8,"l":147.44,"n":1824,"o":147.51,"t":"2026-10-14T20:15:00Z","v":77788,"vw":147.566499},{"c":147.5,"h":147.76,"l":147.41,"n":817,"o":147.76,"t":"2026-10-14T20:30:00Z","v":26734,"vw":147.569144},{"c":146.89,"h":147.4419,"l":146.71,"n":2192,"o":147.4,"t":"2026-10-14T20:45:00Z","v":73011,"vw":146.977396},{"c":147.06,"h":147.15,"l":146.71,"n":1152,"o":146.98,"t":"2026-10-14T21:00:00Z","v":37833,"vw":146.919345},{"c":146.51,"h":147,"l":146.06,"n":1528,"o":146.91,"t":"2026-10-14T21:15:00Z","v":41424,"vw":146.299277},{"c":145.91,"h":146.5,"l":145.78,"n":1887,"o":146.5,"t":"2026-10-14T21:30:00Z","v":44629,"vw":145.991233},{"c":146.43,"h":146.5,"l":145.8,"n":966,"o":146.02,"t":"2026-10-14T21:45:00Z","v":29473,"vw":146.12569},{"c":145.59,"h":146.5371,"l":145.11,"n":1891,"o":146.5,"t":"2026-10-14T22:00:00Z","v":52166,"vw":145.632126},{"c":145.4,"h":145.7,"l":145.01,"n":1842,"o":145.7,"t":"2026-10-14T22:15:00Z","v":51361,"vw":145.269919},{"c":144.75,"h":145.59,"l":144.5003,"n":3484,"o":145.41,"t":"2026-10-14T22:30:00Z","v":87111,"vw":144.964994},{"c":144.3597,"h":145.44,"l":144.05,"n":2281,"o":144.75,"t":"2026-10-14T22:45:00Z","v":57046,"vw":144.643407},{"c":143.35,"h":144.36,"l":143,"n":5483,"o":144.36,"t":"2026-10-14T23:00:00Z","v":230249,"vw":143.473322},{"c":142.11,"h":143.3,"l":141.83,"n":4583,"o":143.3,"t":"2026-10-14T23:15:00Z","v":172632,"vw":142.416256},{"c":141.9571,"h":142.54,"l":141.46,"n":3911,"o":142,"t":"2026-10-14T23:30:00Z","v":196082,"vw":141.905635},{"c":141.71,"h":142.17,"l":141.5,"n":2970,"o":141.9,"t":"2026-10-14T23:45:00Z","v":114419,"vw":141.732165},{"c":138.01,"h":139.4,"l":135.82,"n":36475,"o":138.57,"t":"2026-10-15T08:00:00Z","v":1418532,"vw":137.965657},{"c":137.6,"h":138.2,"l":137.1,"n":2298,"o":138,"t":"2026-10-15T08:15:00Z","v":178033,"vw":137.670702},{"c":137.45,"h":138.15,"l":137.39,"n":1699,"o":137.75,"t":"2026-10-15T08:30:00Z","v":117509,"vw":137.783138},{"c":137.97,"h":138.9,"l":137.45,"n":1960,"o":137.565,"t":"2026-10-15T08:45:00Z","v":140924,"vw":137.968444},{"c":138.69,"h":138.87,"l":137.54,"n":2330,"o":137.98,"t":"2026-10-15T09:00:00Z","v":186107,"vw":138.137015},{"c":137.85,"h":138.74,"l":137.85,"n":950,"o":138.74,"t":"2026-10-15T09:15:00Z","v":47175,"vw":138.111822},{"c":137.66,"h":138.05,"l":137.59,"n":1005,"o":137.76,"t":"2026-10-15T09:30:00Z","v":55215,"vw":137.73311},{"c":137.6641,"h":137.85,"l":137.26,"n":1814,"o":137.75,"t":"2026-10-15T09:45:00Z","v":97078,"vw":137.537458},{"c":137.7558,"h":137.97,"l":137.01,"n":1435,"o":137.85,"t":"2026-10-15T10:00:00Z","v":93568,"vw":137.478272},{"c":137.57,"h":138,"l":137.57,"n":834,"o":137.7612,"t":"2026-10-15T10:15:00Z","v":42416,"vw":137.740371},{"c":136.96,"h":137.55,"l":136.96,"n":1793,"o":137.55,"t":"2026-10-15T10:30:00Z","v":80811,"vw":137.173272},{"c":136.5,"h":136.95,"l":136.18,"n":2314,"o":136.9,"t":"2026-10-15T10:45:00Z","v":107448,"vw":136.495769},{"c":137.04,"h":137.2225,"l":135.8,"n":5202,"o":136.42,"t":"2026-10-15T11:00:00Z","v":226772,"vw":136.356603},{"c":137.65,"h":137.67,"l":136.7,"n":2110,"o":136.97,"t":"2026-10-15T11:15:00Z","v":100619,"vw":137.285801},{"c":137.8353,"h":138.14,"l":137.26,"n":2489,"o":137.56,"t":"2026-10-15T11:30:00Z","v":113564,"vw":137.831828},{"c":137.3863,"h":138,"l":137.35,"n":1982,"o":137.6,"t":"2026-10-15T11:45:00Z","v":112555,"vw":137.735718},{"c":137.35,"h":137.59,"l":137.04,"n":2651,"o":137.5,"t":"2026-10-15T12:00:00Z","v":132322,"vw":137.285192},{"c":137.6,"h":137.9,"l":137.03,"n":3215,"o":137.35,"t":"2026-10-15T12:15:00Z","v":118841,"vw":137.381974},{"c":137.9343,"h":138.6,"l":136.4638,"n":7996,"o":137.6,"t":"2026-10-15T12:30:00Z","v":392503,"vw":137.707575},{"c":137.15,"h":138.48,"l":136.53,"n":3975,"o":137.8188,"t":"2026-10-15T12:45:00Z","v":184263,"vw":137.537878},{"c":137.15,"h":137.5,"l":136.7475,"n":4403,"o":137.0299,"t":"2026-10-15T13:00:00Z","v":201618,"vw":137.036292},{"c":138.1,"h":138.1,"l":136.88,"n":4868,"o":137.18,"t":"2026-10-15T13:15:00Z","v":268547,"vw":137.566658},{"c":141.75,"h":142.01,"l":137.8,"n":58540,"o":138.07,"t":"2026-10-15T13:30:00Z","v":4447534,"vw":139.401479},{"c":139.96,"h":142.1,"l":138.6301,"n":33604,"o":141.71,"t":"2026-10-15T13:45:00Z","v":2412640,"vw":139.901774},{"c":140.37,"h":141.61,"l":139.78,"n":25040,"o":139.91,"t":"2026-10-15T14:00:00Z","v":1622905,"vw":140.765991},{"c":140.775,"h":141.72,"l":140.34,"n":19949,"o":140.39,"t":"2026-10-15T14:15:00Z","v":1065572,"vw":141.046297},{"c":142.555,"h":142.61,"l":140.12,"n":21171,"o":140.775,"t":"2026-10-15T14:30:00Z","v":1179381,"vw":141.397825},{"c":143.19,"h":143.41,"l":141.38,"n":23060,"o":142.57,"t":"2026-10-15T14:45:00Z","v":1502554,"vw":142.445946},{"c":144.48,"h":144.5,"l":142.6,"n":20840,"o":143.13,"t":"2026-10-15T15:00:00Z","v":1238080,"vw":143.406904},{"c":143.58,"h":145.03,"l":143.2,"n":20073,"o":144.5,"t":"2026-10-15T15:15:00Z","v":1266863,"vw":144.207007},{"c":144.0005,"h":144.23,"l":143.35,"n":13834,"o":143.595,"t":"2026-10-15T15:30:00Z","v":1019673,"vw":143.847136},{"c":145.01,"h":145.09,"l":143.68,"n":10969,"o":144.02,"t":"2026-10-15T15:45:00Z","v":699547,"vw":144.225431},{"c":144.15,"h":145.29,"l":144.0547,"n":10912,"o":145.07,"t":"2026-10-15T16:00:00Z","v":766124,"vw":144.652995},{"c":142.92,"h":144.25,"l":142.82,"n":10709,"o":144.15,"t":"2026-10-15T16:15:00Z","v":759687,"vw":143.540551},{"c":143.12,"h":143.64,"l":142.601,"n":9257,"o":142.92,"t":"2026-10-15T16:30:00Z","v":580878,"vw":142.956533},{"c":143.02,"h":143.29,"l":142.33,"n":6936,"o":143.065,"t":"2026-10-15T16:45:00Z","v":469250,"vw":142.664789},{"c":143.535,"h":143.75,"l":142.73,"n":5822,"o":143.055,"t":"2026-10-15T17:00:00Z","v":351136,"vw":143.309539},{"c":143.64,"h":143.78,"l":143.32,"n":5178,"o":143.53,"t":"2026-10-15T17:15:00Z","v":268682,"vw":143.552461},{"c":143.98,"h":144.74,"l":143.59,"n":6186,"o":143.67,"t":"2026-10-15T17:30:00Z","v":341755,"vw":144.111772},{"c":144.0719,"h":144.2388,"l":143.76,"n":5721,"o":143.98,"t":"2026-10-15T17:45:00Z","v":366113,"vw":144.010775},{"c":142.86,"h":144.13,"l":142.85,"n":8064,"o":144.11,"t":"2026-10-15T18:00:00Z","v":519415,"vw":143.493243},{"c":143.735,"h":143.7425,"l":142.885,"n":5333,"o":142.885,"t":"2026-10-15T18:15:00Z","v":386503,"vw":143.256821},{"c":143.73,"h":143.84,"l":143.4375,"n":4957,"o":143.74,"t":"2026-10-15T18:30:00Z","v":250176,"vw":143.669882},{"c":144.52,"h":144.57,"l":143.66,"n":6360,"o":143.73,"t":"2026-10-15T18:45:00Z","v":430726,"vw":144.003814},{"c":146.132,"h":146.305,"l":144.54,"n":9615,"o":144.54,"t":"2026-10-15T19:00:00Z","v":592965,"vw":145.379787},{"c":145.5301,"h":146.14,"l":145.43,"n":13504,"o":146.14,"t":"2026-10-15T19:15:00Z","v":1012031,"vw":145.801186},{"c":145.92,"h":146.36,"l":145.45,"n":10800,"o":145.53,"t":"2026-10-15T19:30:00Z","v":678548,"vw":146.015328},{"c":146.12,"h":146.39,"l":145.62,"n":27238,"o":145.9175,"t":"2026-10-15T19:45:00Z","v":1868404,"vw":146.033784},{"c":146.6381,"h":147.1497,"l":146.0961,"n":1952,"o":146.12,"t":"2026-10-15T20:00:00Z","v":2098591,"vw":146.13881},{"c":146.9,"h":147.2,"l":146.55,"n":1163,"o":146.68,"t":"2026-10-15T20:15:00Z","v":99014,"vw":146.834635},{"c":146.9092,"h":147.33,"l":146.11,"n":1041,"o":146.81,"t":"2026-10-15T20:30:00Z","v":29596,"vw":147.043326},{"c":145.9,"h":147.1769,"l":145.1,"n":1843,"o":146.8754,"t":"2026-10-15T20:45:00Z","v":654035,"vw":146.336836},{"c":145.46,"h":145.69,"l":144.51,"n":1510,"o":145.69,"t":"2026-10-15T21:00:00Z","v":314613,"vw":145.054724},{"c":145.8211,"h":146.4,"l":145.3,"n":681,"o":145.44,"t":"2026-10-15T21:15:00Z","v":25672,"vw":145.761556},{"c":146.0113,"h":146.11,"l":145.7,"n":526,"o":145.85,"t":"2026-10-15T21:30:00Z","v":24913,"vw":145.94203},{"c":146.19,"h":146.4,"l":145.95,"n":481,"o":146,"t":"2026-10-15T21:45:00Z","v":13739,"vw":146.064557},{"c":146.71,"h":146.79,"l":146.15,"n":602,"o":146.17,"t":"2026-10-15T22:00:00Z","v":22437,"vw":146.519963},{"c":146.66,"h":146.7499,"l":146.4,"n":482,"o":146.7,"t":"2026-10-15T22:15:00Z","v":27413,"vw":146.621124},{"c":145.83,"h":146.61,"l":145.6,"n":1211,"o":146.61,"t":"2026-10-15T22:30:00Z","v":43870,"vw":145.955698},{"c":145.5274,"h":145.9,"l":145,"n":1027,"o":145.85,"t":"2026-10-15T22:45:00Z","v":31778,"vw":145.376855},{"c":145.9643,"h":146.08,"l":145.1,"n":1269,"o":145.53,"t":"2026-10-15T23:00:00Z","v":47369,"vw":145.573412},{"c":145.55,"h":146,"l":145.45,"n":542,"o":145.99,"t":"2026-10-15T23:15:00Z","v":12502,"vw":145.745552},{"c":145,"h":145.5,"l":144.8596,"n":770,"o":145.5,"t":"2026-10-15T23:30:00Z","v":31449,"vw":145.141837},{"c":143.82,"h":145.48,"l":143.73,"n":2514,"o":145.09,"t":"2026-10-15T23:45:00Z","v":104880,"vw":144.35964},{"c":141.9,"h":146.25,"l":141.75,"n":24509,"o":142.88,"t":"2026-10-16T08:00:00Z","v":910168,"vw":143.581266},{"c":142.69,"h":142.69,"l":141.7,"n":1208,"o":141.82,"t":"2026-10-16T08:15:00Z","v":76731,"vw":142.147325},{"c":142.78,"h":142.78,"l":142.2,"n":515,"o":142.7,"t":"2026-10-16T08:30:00Z","v":27602,"vw":142.301885},{"c":141.9,"h":142.72,"l":141.63,"n":1139,"o":142.72,"t":"2026-10-16T08:45:00Z","v":63039,"vw":142.09097},{"c":142.04,"h":142.19,"l":141.0996,"n":1546,"o":141.76,"t":"2026-10-16T09:00:00Z","v":103242,"vw":141.679279},{"c":142.27,"h":142.49,"l":141.9,"n":343,"o":141.9805,"t":"2026-10-16T09:15:00Z","v":23884,"vw":142.141549},{"c":142,"h":142.3682,"l":141.96,"n":489,"o":142.2,"t":"2026-10-16T09:30:00Z","v":22294,"vw":142.072732},{"c":141.99,"h":142.48,"l":141.9,"n":782,"o":142.3,"t":"2026-10-16T09:45:00Z","v":52368,"vw":142.124925},{"c":141.6,"h":142.15,"l":141.3,"n":1187,"o":141.98,"t":"2026-10-16T10:00:00Z","v":74414,"vw":141.591813},{"c":141.36,"h":141.96,"l":141.36,"n":873,"o":141.51,"t":"2026-10-16T10:15:00Z","v":39598,"vw":141.640564},{"c":141.97,"h":141.97,"l":141.03,"n":1605,"o":141.35,"t":"2026-10-16T10:30:00Z","v":76218,"vw":141.321085},{"c":141.5,"h":141.87,"l":141.3,"n":779,"o":141.87,"t":"2026-10-16T10:45:00Z","v":27458,"vw":141.547815},{"c":142,"h":142.13,"l":141.24,"n":1674,"o":141.48,"t":"2026-10-16T11:00:00Z","v":79015,"vw":141.591291},{"c":141.7489,"h":142.02,"l":141.65,"n":705,"o":142.02,"t":"2026-10-16T11:15:00Z","v":23927,"vw":141.882046},{"c":141.3,"h":141.7268,"l":141.181,"n":1127,"o":141.6325,"t":"2026-10-16T11:30:00Z","v":31965,"vw":141.431184},{"c":141.8593,"h":141.86,"l":141.3,"n":819,"o":141.3,"t":"2026-10-16T11:45:00Z","v":39566,"vw":141.580882},{"c":141.4,"h":142.1,"l":141.4,"n":1128,"o":141.8352,"t":"2026-10-16T12:00:00Z","v":50140,"vw":141.923316},{"c":141.78,"h":141.8908,"l":141.15,"n":921,"o":141.5,"t":"2026-10-16T12:15:00Z","v":28219,"vw":141.491737},{"c":141.82,"h":142.34,"l":141.79,"n":1494,"o":141.79,"t":"2026-10-16T12:30:00Z","v":112314,"vw":142.013506},{"c":141.9,"h":141.93,"l":141.5,"n":761,"o":141.85,"t":"2026-10-16T12:45:00Z","v":28025,"vw":141.740285},{"c":141.84,"h":141.94,"l":141.36,"n":1091,"o":141.6461,"t":"2026-10-16T13:00:00Z","v":42314,"vw":141.705989},{"c":141.34,"h":142.15,"l":141.13,"n":1838,"o":141.8806,"t":"2026-10-16T13:15:00Z","v":61467,"vw":141.657723},{"c":140.72,"h":141.51,"l":139.22,"n":32425,"o":141.334,"t":"2026-10-16T13:30:00Z","v":2374200,"vw":140.246753},{"c":138.405,"h":140.8,"l":137.6,"n":39245,"o":140.6825,"t":"2026-10-16T13:45:00Z","v":2851840,"vw":138.626748},{"c":138.475,"h":139.15,"l":137.82,"n":20188,"o":138.37,"t":"2026-10-16T14:00:00Z","v":1318564,"vw":138.450026},{"c":138.87,"h":138.905,"l":137.6001,"n":17580,"o":138.48,"t":"2026-10-16T14:15:00Z","v":932478,"vw":138.421898},{"c":139.9,"h":140.4,"l":138.73,"n":17624,"o":138.8894,"t":"2026-10-16T14:30:00Z","v":1201274,"vw":139.666268},{"c":139.465,"h":140.14,"l":139.11,"n":10211,"o":139.94,"t":"2026-10-16T14:45:00Z","v":609799,"vw":139.542963},{"c":138.66,"h":139.45,"l":138.15,"n":12423,"o":139.45,"t":"2026-10-16T15:00:00Z","v":665811,"vw":138.68862},{"c":138.71,"h":138.99,"l":138.16,"n":9749,"o":138.62,"t":"2026-10-16T15:15:00Z","v":505353,"vw":138.645052},{"c":139.085,"h":139.39,"l":138.65,"n":8625,"o":138.71,"t":"2026-10-16T15:30:00Z","v":600935,"vw":139.101832},{"c":138.8,"h":139.46,"l":138.583,"n":8934,"o":139.12,"t":"2026-10-16T15:45:00Z","v":657358,"vw":139.010216},{"c":139.2,"h":139.25,"l":138.235,"n":8885,"o":138.8,"t":"2026-10-16T16:00:00Z","v":480182,"vw":138.656345},{"c":139.48,"h":139.48,"l":139.03,"n":5325,"o":139.23,"t":"2026-10-16T16:15:00Z","v":396239,"vw":139.259573},{"c":139.68,"h":139.7099,"l":138.92,"n":5845,"o":139.38,"t":"2026-10-16T16:30:00Z","v":293121,"vw":139.320779},{"c":139.285,"h":139.72,"l":138.9,"n":6176,"o":139.68,"t":"2026-10-16T16:45:00Z","v":417818,"vw":139.152626},{"c":138.375,"h":139.59,"l":138.15,"n":8903,"o":139.29,"t":"2026-10-16T17:00:00Z","v":915281,"vw":138.692953},{"c":137.55,"h":138.4,"l":136.85,"n":30917,"o":138.375,"t":"2026-10-16T17:15:00Z","v":2026575,"vw":137.385626},{"c":138.67,"h":138.73,"l":137.33,"n":8627,"o":137.57,"t":"2026-10-16T17:30:00Z","v":608944,"vw":137.987393},{"c":137.76,"h":138.7299,"l":137.6401,"n":6438,"o":138.68,"t":"2026-10-16T17:45:00Z","v":372215,"vw":138.099709},{"c":137.95,"h":138.12,"l":137.36,"n":6172,"o":137.7,"t":"2026-10-16T18:00:00Z","v":1240941,"vw":137.726914},{"c":137.91,"h":138.1399,"l":137.55,"n":5375,"o":137.99,"t":"2026-10-16T18:15:00Z","v":310944,"vw":137.787233},{"c":137.4799,"h":137.8984,"l":137.26,"n":6642,"o":137.885,"t":"2026-10-16T18:30:00Z","v":460856,"vw":137.561424},{"c":137.16,"h":137.57,"l":136.6701,"n":9795,"o":137.4495,"t":"2026-10-16T18:45:00Z","v":539557,"vw":137.105964},{"c":137.84,"h":137.85,"l":136.31,"n":13086,"o":137.165,"t":"2026-10-16T19:00:00Z","v":820174,"vw":136.897598},{"c":138.4759,"h":138.5,"l":137.465,"n":10003,"o":137.81,"t":"2026-10-16T19:15:00Z","v":633170,"vw":137.979569},{"c":136.71,"h":138.6,"l":136.69,"n":15238,"o":138.475,"t":"2026-10-16T19:30:00Z","v":829469,"vw":137.570683},{"c":136.44,"h":137.12,"l":136.23,"n":34418,"o":136.71,"t":"2026-10-16T19:45:00Z","v":2298972,"vw":136.611197},{"c":136.51,"h":136.93,"l":136.41,"n":1772,"o":136.44,"t":"2026-10-16T20:00:00Z","v":2832211,"vw":136.496815},{"c":136.72,"h":136.72,"l":136.2499,"n":1244,"o":136.5434,"t":"2026-10-16T20:15:00Z","v":56921,"vw":136.509664},{"c":137.15,"h":137.15,"l":136.49,"n":771,"o":136.7,"t":"2026-10-16T20:30:00Z","v":46191,"vw":136.808266},{"c":136.92,"h":137.1,"l":136.82,"n":839,"o":137.02,"t":"2026-10-16T20:45:00Z","v":43903,"vw":136.96249},{"c":136.69,"h":136.8,"l":136.21,"n":1363,"o":136.7575,"t":"2026-10-16T21:00:00Z","v":43787,"vw":136.567141},{"c":136.67,"h":136.89,"l":136.5,"n":867,"o":136.69,"t":"2026-10-16T21:15:00Z","v":20216,"vw":136.650156},{"c":136.83,"h":136.9,"l":136.68,"n":508,"o":136.7,"t":"2026-10-16T21:30:00Z","v":21370,"vw":136.803978},{"c":136.2238,"h":136.7495,"l":136.21,"n":1005,"o":136.7495,"t":"2026-10-16T21:45:00Z","v":20867,"vw":136.459043},{"c":136.12,"h":136.3,"l":136.1089,"n":678,"o":136.25,"t":"2026-10-16T22:00:00Z","v":17629,"vw":136.21542},{"c":136.1614,"h":136.35,"l":136.03,"n":757,"o":136.12,"t":"2026-10-16T22:15:00Z","v":16959,"vw":136.133119},{"c":136.1408,"h":136.24,"l":135.82,"n":1979,"o":136.1501,"t":"2026-10-16T22:30:00Z","v":60355,"vw":136.03642},{"c":135.9,"h":136.4,"l":135.9,"n":928,"o":136.2,"t":"2026-10-16T22:45:00Z","v":19045,"vw":136.010043},{"c":136.1754,"h":136.1754,"l":135.82,"n":1144,"o":135.82,"t":"2026-10-16T23:00:00Z","v":33292,"vw":135.963052},{"c":136.04,"h":136.28,"l":135.94,"n":627,"o":136.18,"t":"2026-10-16T23:15:00Z","v":19433,"vw":136.070639},{"c":136.35,"h":136.3546,"l":135.86,"n":948,"o":136.04,"t":"2026-10-16T23:30:00Z","v":32136,"vw":136.126119},{"c":136.8937,"h":136.92,"l":136.27,"n":887,"o":136.28,"t":"2026-10-16T23:45:00Z","v":38040,"vw":136.695613},{"c":141.45,"h":142.13,"l":138.81,"n":17820,"o":141.49,"t":"2026-10-19T08:00:00Z","v":553824,"vw":140.96695},{"c":142.1841,"h":142.2,"l":141.22,"n":1479,"o":141.59,"t":"2026-10-19T08:15:00Z","v":124585,"vw":141.594272},{"c":142.3,"h":142.43,"l":141.96,"n":1405,"o":142.19,"t":"2026-10-19T08:30:00Z","v":65978,"vw":142.159156},{"c":141.55,"h":142.4,"l":141.55,"n":934,"o":142.3,"t":"2026-10-19T08:45:00Z","v":33323,"vw":142.062362},{"c":141.8,"h":141.94,"l":141.3,"n":746,"o":141.65,"t":"2026-10-19T09:00:00Z","v":27784,"vw":141.603475},{"c":141.96,"h":142.3,"l":141.75,"n":475,"o":141.88,"t":"2026-10-19T09:15:00Z","v":14724,"vw":142.03408},{"c":141.95,"h":142.15,"l":141.83,"n":234,"o":141.99,"t":"2026-10-19T09:30:00Z","v":8187,"vw":141.964143},{"c":142.01,"h":142.17,"l":141.85,"n":266,"o":141.85,"t":"2026-10-19T09:45:00Z","v":10502,"vw":142.064716},{"c":142.47,"h":142.55,"l":142.12,"n":603,"o":142.12,"t":"2026-10-19T10:00:00Z","v":23894,"vw":142.442513},{"c":142.04,"h":142.37,"l":141.76,"n":818,"o":142.33,"t":"2026-10-19T10:15:00Z","v":39010,"vw":141.931715},{"c":142.73,"h":142.8,"l":141.6623,"n":1521,"o":141.78,"t":"2026-10-19T10:30:00Z","v":53464,"vw":142.289357},{"c":143.05,"h":143.24,"l":142.4,"n":1738,"o":142.51,"t":"2026-10-19T10:45:00Z","v":67215,"vw":142.982605},{"c":142.23,"h":143,"l":142.01,"n":1661,"o":142.91,"t":"2026-10-19T11:00:00Z","v":85876,"vw":142.373314},{"c":142.07,"h":142.24,"l":141.92,"n":986,"o":142.056,"t":"2026-10-19T11:15:00Z","v":76722,"vw":142.07793},{"c":142.1099,"h":142.1567,"l":141.5,"n":2023,"o":141.8,"t":"2026-10-19T11:30:00Z","v":60061,"vw":141.737439},{"c":142.5,"h":142.5,"l":142,"n":1046,"o":142.1567,"t":"2026-10-19T11:45:00Z","v":63221,"vw":142.348371},{"c":142.77,"h":142.88,"l":142.19,"n":1510,"o":142.44,"t":"2026-10-19T12:00:00Z","v":89482,"vw":142.552515},{"c":142.5838,"h":143,"l":141.71,"n":1867,"o":142.83,"t":"2026-10-19T12:15:00Z","v":76415,"vw":142.732463},{"c":142.5155,"h":142.98,"l":142.3987,"n":1341,"o":142.6,"t":"2026-10-19T12:30:00Z","v":63078,"vw":142.744406},{"c":142.5,"h":142.86,"l":142.45,"n":2236,"o":142.51,"t":"2026-10-19T12:45:00Z","v":85464,"vw":142.63121},{"c":143,"h":143.4,"l":142.49,"n":1947,"o":142.49,"t":"2026-10-19T13:00:00Z","v":77462,"vw":142.94248},{"c":143.25,"h":143.83,"l":142.92,"n":2802,"o":142.92,"t":"2026-10-19T13:15:00Z","v":134002,"vw":143.29973},{"c":143.3176,"h":143.45,"l":141.27,"n":27965,"o":143.245,"t":"2026-10-19T13:30:00Z","v":2039602,"vw":142.525058},{"c":142.3261,"h":144.19,"l":142,"n":17516,"o":143.345,"t":"2026-10-19T13:45:00Z","v":1355054,"vw":143.351323},{"c":143.685,"h":143.79,"l":141.6001,"n":14594,"o":142.455,"t":"2026-10-19T14:00:00Z","v":1144921,"vw":142.58581},{"c":144.34,"h":144.83,"l":143.55,"n":17397,"o":143.65,"t":"2026-10-19T14:15:00Z","v":1267165,"vw":144.226887},{"c":144.2,"h":144.3399,"l":143.5072,"n":11116,"o":144.31,"t":"2026-10-19T14:30:00Z","v":569277,"vw":143.974184},{"c":143.83,"h":144.66,"l":143.64,"n":10104,"o":144.24,"t":"2026-10-19T14:45:00Z","v":588072,"vw":144.075486},{"c":144.37,"h":144.64,"l":143.7109,"n":8132,"o":143.83,"t":"2026-10-19T15:00:00Z","v":381426,"vw":144.281852},{"c":144.975,"h":145.18,"l":144.27,"n":11294,"o":144.4,"t":"2026-10-19T15:15:00Z","v":587128,"vw":144.835926},{"c":145.79,"h":145.86,"l":144.93,"n":12376,"o":145,"t":"2026-10-19T15:30:00Z","v":833383,"vw":145.457125},{"c":145.75,"h":148,"l":145.5,"n":12054,"o":145.785,"t":"2026-10-19T15:45:00Z","v":649879,"vw":145.78445},{"c":144.94,"h":145.71,"l":144.5447,"n":9189,"o":145.7,"t":"2026-10-19T16:00:00Z","v":797938,"vw":144.985354},{"c":144.394,"h":145.1,"l":144.2004,"n":6602,"o":144.92,"t":"2026-10-19T16:15:00Z","v":342851,"vw":144.663992},{"c":144.4,"h":144.59,"l":144.0693,"n":4983,"o":144.39,"t":"2026-10-19T16:30:00Z","v":307266,"vw":144.32382},{"c":143.64,"h":144.42,"l":143.55,"n":6119,"o":144.395,"t":"2026-10-19T16:45:00Z","v":343612,"vw":143.894211},{"c":143.39,"h":143.8,"l":143.3,"n":3828,"o":143.605,"t":"2026-10-19T17:00:00Z","v":221946,"vw":143.563322},{"c":143.225,"h":143.67,"l":143.01,"n":4211,"o":143.36,"t":"2026-10-19T17:15:00Z","v":298165,"vw":143.347252},{"c":143.08,"h":143.2797,"l":142.84,"n":4317,"o":143.2,"t":"2026-10-19T17:30:00Z","v":278984,"vw":143.066201},{"c":143.15,"h":143.1986,"l":142.598,"n":4175,"o":143.06,"t":"2026-10-19T17:45:00Z","v":255691,"vw":142.839265},{"c":142.94,"h":143.439,"l":142.7401,"n":3432,"o":143.15,"t":"2026-10-19T18:00:00Z","v":236643,"vw":143.090601},{"c":142.755,"h":143.23,"l":142.41,"n":4162,"o":142.945,"t":"2026-10-19T18:15:00Z","v":285006,"vw":142.853754},{"c":143.292,"h":143.31,"l":142.4201,"n":3323,"o":142.74,"t":"2026-10-19T18:30:00Z","v":174981,"vw":142.901182},{"c":143.11,"h":143.55,"l":143.0486,"n":3000,"o":143.27,"t":"2026-10-19T18:45:00Z","v":290296,"vw":143.289295},{"c":142.81,"h":143.45,"l":142.76,"n":3853,"o":143.11,"t":"2026-10-19T19:00:00Z","v":249084,"vw":143.111547},{"c":143.33,"h":144.035,"l":142.79,"n":5321,"o":142.82,"t":"2026-10-19T19:15:00Z","v":416778,"vw":143.377434},{"c":144.15,"h":144.4199,"l":143.17,"n":6197,"o":143.32,"t":"2026-10-19T19:30:00Z","v":399978,"vw":143.922806},{"c":142.775,"h":144.26,"l":142.76,"n":18757,"o":144.17,"t":"2026-10-19T19:45:00Z","v":1333326,"vw":143.240934},{"c":143.2,"h":143.49,"l":142.83,"n":658,"o":142.87,"t":"2026-10-19T20:00:00Z","v":1848276,"vw":142.873796},{"c":143.3074,"h":143.3412,"l":143.06,"n":173,"o":143.06,"t":"2026-10-19T20:15:00Z","v":5070,"vw":143.157567},{"c":143.34,"h":143.43,"l":142.87,"n":179,"o":143.2319,"t":"2026-10-19T20:30:00Z","v":14709,"vw":143.310704},{"c":143.21,"h":143.42,"l":143.15,"n":152,"o":143.36,"t":"2026-10-19T20:45:00Z","v":114781,"vw":143.255222},{"c":143.37,"h":143.37,"l":143.24,"n":172,"o":143.34,"t":"2026-10-19T21:00:00Z","v":4757,"vw":143.326913},{"c":143.79,"h":143.79,"l":143.39,"n":119,"o":143.4,"t":"2026-10-19T21:15:00Z","v":4534,"vw":143.506392},{"c":143.69,"h":143.69,"l":143.46,"n":175,"o":143.6,"t":"2026-10-19T21:30:00Z","v":5947,"vw":143.563964},{"c":143.41,"h":143.55,"l":143.4,"n":45,"o":143.55,"t":"2026-10-19T21:45:00Z","v":2573,"vw":143.435238},{"c":143.63,"h":143.64,"l":143.41,"n":111,"o":143.53,"t":"2026-10-19T22:00:00Z","v":1749,"vw":143.536008},{"c":143.78,"h":143.8,"l":143.61,"n":239,"o":143.75,"t":"2026-10-19T22:15:00Z","v":9762,"vw":143.735822},{"c":143.67,"h":143.85,"l":143.65,"n":210,"o":143.69,"t":"2026-10-19T22:30:00Z","v":6593,"vw":143.739514},{"c":143.7273,"h":143.74,"l":143.36,"n":294,"o":143.51,"t":"2026-10-19T22:45:00Z","v":6856,"vw":143.570882},{"c":143.8,"h":144.41,"l":143.72,"n":599,"o":143.72,"t":"2026-10-19T23:00:00Z","v":17903,"vw":143.993539},{"c":143.5,"h":143.7,"l":143.38,"n":259,"o":143.5,"t":"2026-10-19T23:15:00Z","v":6878,"vw":143.509284},{"c":143.24,"h":143.7,"l":143.14,"n":528,"o":143.7,"t":"2026-10-19T23:30:00Z","v":27240,"vw":143.390143},{"c":142.5,"h":143.1575,"l":142.35,"n":1387,"o":143.14,"t":"2026-10-19T23:45:00Z","v":48310,"vw":142.697956},{"c":137.2004,"h":138.41,"l":136.85,"n":18398,"o":137.23,"t":"2026-10-20T08:00:00Z","v":577763,"vw":137.56389},{"c":137.05,"h":137.6,"l":137.05,"n":772,"o":137.39,"t":"2026-10-20T08:15:00Z","v":34467,"vw":137.363291},{"c":137.36,"h":137.5,"l":137,"n":753,"o":137.05,"t":"2026-10-20T08:30:00Z","v":32905,"vw":137.30753},{"c":136.91,"h":137.66,"l":136.8,"n":947,"o":137.37,"t":"2026-10-20T08:45:00Z","v":44043,"vw":136.992694},{"c":136.03,"h":136.85,"l":135.88,"n":2472,"o":136.85,"t":"2026-10-20T09:00:00Z","v":143425,"vw":136.274209},{"c":136.44,"h":136.6,"l":136.02,"n":1007,"o":136.11,"t":"2026-10-20T09:15:00Z","v":58848,"vw":136.215951},{"c":136.04,"h":136.6,"l":135.94,"n":1284,"o":136.37,"t":"2026-10-20T09:30:00Z","v":59425,"vw":136.177311},{"c":136.32,"h":136.4,"l":135.8,"n":1222,"o":136.01,"t":"2026-10-20T09:45:00Z","v":66130,"vw":135.963391},{"c":136.12,"h":136.4,"l":135.975,"n":861,"o":136.27,"t":"2026-10-20T10:00:00Z","v":43751,"vw":136.071919},{"c":136,"h":136.32,"l":135.9,"n":734,"o":136.1,"t":"2026-10-20T10:15:00Z","v":26566,"vw":136.037135},{"c":135.84,"h":136.01,"l":135.6,"n":984,"o":135.89,"t":"2026-10-20T10:30:00Z","v":32826,"vw":135.82573},{"c":135.8,"h":136,"l":135.68,"n":704,"o":135.85,"t":"2026-10-20T10:45:00Z","v":23742,"vw":135.808148},{"c":136.0991,"h":136.15,"l":135.68,"n":2392,"o":135.87,"t":"2026-10-20T11:00:00Z","v":106493,"vw":135.886388},{"c":135.85,"h":136.2199,"l":135.84,"n":1080,"o":136.1,"t":"2026-10-20T11:15:00Z","v":65907,"vw":136.026862},{"c":136.17,"h":136.29,"l":135.68,"n":1127,"o":135.86,"t":"2026-10-20T11:30:00Z","v":45988,"vw":135.961001},{"c":136.2,"h":136.2,"l":135.8357,"n":859,"o":136,"t":"2026-10-20T11:45:00Z","v":31520,"vw":136.025933},{"c":135.6986,"h":136.3,"l":135.64,"n":1355,"o":136.2,"t":"2026-10-20T12:00:00Z","v":46623,"vw":135.963894},{"c":136.2,"h":136.4,"l":135.75,"n":1397,"o":135.8,"t":"2026-10-20T12:15:00Z","v":49667,"vw":136.104121},{"c":137.1,"h":137.25,"l":135.97,"n":1952,"o":136.062,"t":"2026-10-20T12:30:00Z","v":90456,"vw":136.858197},{"c":137.0167,"h":137.27,"l":136.7867,"n":1117,"o":137.1232,"t":"2026-10-20T12:45:00Z","v":65027,"vw":137.038194},{"c":137.64,"h":137.9,"l":137,"n":1679,"o":137,"t":"2026-10-20T13:00:00Z","v":108339,"vw":137.421015},{"c":137.54,"h":137.97,"l":137.2,"n":1751,"o":137.63,"t":"2026-10-20T13:15:00Z","v":82629,"vw":137.645129},{"c":138.83,"h":139.72,"l":137.1431,"n":25778,"o":137.52,"t":"2026-10-20T13:30:00Z","v":2015450,"vw":138.398855},{"c":140.61,"h":140.77,"l":138.7755,"n":15936,"o":138.875,"t":"2026-10-20T13:45:00Z","v":996356,"vw":139.795733},{"c":141.155,"h":141.4994,"l":140.25,"n":12019,"o":140.56,"t":"2026-10-20T14:00:00Z","v":696850,"vw":140.863269},{"c":142.12,"h":142.32,"l":140.6457,"n":13196,"o":141.12,"t":"2026-10-20T14:15:00Z","v":864487,"vw":141.417852},{"c":141.67,"h":142.4499,"l":141.145,"n":11026,"o":142.14,"t":"2026-10-20T14:30:00Z","v":650482,"vw":141.668151},{"c":141.6,"h":141.96,"l":140.91,"n":10897,"o":141.675,"t":"2026-10-20T14:45:00Z","v":769595,"vw":141.41997},{"c":140.28,"h":141.6,"l":139.88,"n":11196,"o":141.56,"t":"2026-10-20T15:00:00Z","v":604324,"vw":140.808934},{"c":140.05,"h":140.7131,"l":140,"n":8156,"o":140.245,"t":"2026-10-20T15:15:00Z","v":414933,"vw":140.354799},{"c":139.93,"h":140.12,"l":139.21,"n":9091,"o":140.08,"t":"2026-10-20T15:30:00Z","v":496236,"vw":139.685028},{"c":140.63,"h":140.63,"l":139.55,"n":7198,"o":139.92,"t":"2026-10-20T15:45:00Z","v":484486,"vw":140.026396},{"c":140.36,"h":140.675,"l":140.2,"n":5657,"o":140.63,"t":"2026-10-20T16:00:00Z","v":345053,"vw":140.420879},{"c":140.41,"h":140.53,"l":139.8001,"n":4430,"o":140.39,"t":"2026-10-20T16:15:00Z","v":262359,"vw":140.164478},{"c":140.26,"h":140.63,"l":140.07,"n":3611,"o":140.42,"t":"2026-10-20T16:30:00Z","v":239771,"vw":140.444215},{"c":140.19,"h":140.6,"l":140.02,"n":4196,"o":140.28,"t":"2026-10-20T16:45:00Z","v":235890,"vw":140.257587},{"c":140.43,"h":140.5589,"l":140.01,"n":3956,"o":140.1521,"t":"2026-10-20T17:00:00Z","v":224906,"vw":140.308238},{"c":140.6994,"h":140.71,"l":140.3,"n":3360,"o":140.43,"t":"2026-10-20T17:15:00Z","v":181721,"vw":140.535968},{"c":140.51,"h":140.81,"l":140.4301,"n":3138,"o":140.68,"t":"2026-10-20T17:30:00Z","v":157034,"vw":140.592266},{"c":140.655,"h":140.74,"l":140.32,"n":3010,"o":140.545,"t":"2026-10-20T17:45:00Z","v":148848,"vw":140.527251},{"c":140.74,"h":140.76,"l":140.3,"n":3236,"o":140.655,"t":"2026-10-20T18:00:00Z","v":202195,"vw":140.564477},{"c":140.31,"h":140.74,"l":140.12,"n":3310,"o":140.71,"t":"2026-10-20T18:15:00Z","v":142021,"vw":140.420438},{"c":139.47,"h":140.3399,"l":139.46,"n":4849,"o":140.3,"t":"2026-10-20T18:30:00Z","v":234263,"vw":139.891737},{"c":140.12,"h":140.2756,"l":139.445,"n":3356,"o":139.46,"t":"2026-10-20T18:45:00Z","v":209302,"vw":139.927458},{"c":140.045,"h":140.32,"l":140,"n":2885,"o":140.12,"t":"2026-10-20T19:00:00Z","v":163948,"vw":140.160015},{"c":139.85,"h":140.27,"l":139.64,"n":3878,"o":140.0708,"t":"2026-10-20T19:15:00Z","v":191271,"vw":139.92991},{"c":140.22,"h":140.4999,"l":139.6615,"n":5198,"o":139.86,"t":"2026-10-20T19:30:00Z","v":291383,"vw":140.074199},{"c":139.72,"h":140.33,"l":139.51,"n":14153,"o":140.2048,"t":"2026-10-20T19:45:00Z","v":806082,"vw":139.895447},{"c":140,"h":140.1,"l":139.16,"n":830,"o":139.79,"t":"2026-10-20T20:00:00Z","v":1001498,"vw":139.783904},{"c":139.87,"h":140.02,"l":139.85,"n":394,"o":140.0149,"t":"2026-10-20T20:15:00Z","v":11301,"vw":139.95143},{"c":140.86,"h":141.02,"l":139.79,"n":1226,"o":139.94,"t":"2026-10-20T20:30:00Z","v":61187,"vw":140.6314},{"c":142.5,"h":142.7391,"l":140.78,"n":2154,"o":140.83,"t":"2026-10-20T20:45:00Z","v":114497,"vw":142.07533},{"c":143.4,"h":143.65,"l":142.3,"n":2603,"o":142.5,"t":"2026-10-20T21:00:00Z","v":173596,"vw":143.042724},{"c":142.86,"h":143.62,"l":142.5,"n":957,"o":143.51,"t":"2026-10-20T21:15:00Z","v":62777,"vw":142.993034},{"c":142.9,"h":143.38,"l":142.75,"n":1067,"o":142.86,"t":"2026-10-20T21:30:00Z","v":61389,"vw":143.059708},{"c":143,"h":143.2,"l":142.8577,"n":631,"o":142.8577,"t":"2026-10-20T21:45:00Z","v":30872,"vw":142.974322},{"c":143.68,"h":143.85,"l":143.1976,"n":1109,"o":143.1976,"t":"2026-10-20T22:00:00Z","v":61854,"vw":143.627922},{"c":143.7237,"h":144,"l":143.5,"n":795,"o":143.68,"t":"2026-10-20T22:15:00Z","v":35975,"vw":143.822789},{"c":143.75,"h":144.16,"l":143.5,"n":1271,"o":143.88,"t":"2026-10-20T22:30:00Z","v":60638,"vw":143.827945},{"c":143.87,"h":143.87,"l":143.5804,"n":534,"o":143.65,"t":"2026-10-20T22:45:00Z","v":39289,"vw":143.803312},{"c":143.3,"h":143.85,"l":143.2,"n":959,"o":143.85,"t":"2026-10-20T23:00:00Z","v":68768,"vw":143.505638},{"c":143.11,"h":143.5,"l":142.82,"n":1002,"o":143.309,"t":"2026-10-20T23:15:00Z","v":49838,"vw":143.125844},{"c":143.3,"h":143.5,"l":143.04,"n":354,"o":143.33,"t":"2026-10-20T23:30:00Z","v":13980,"vw":143.283545},{"c":143.77,"h":143.85,"l":143.3,"n":800,"o":143.3,"t":"2026-10-20T23:45:00Z","v":54093,"vw":143.667648},{"c":145.57,"h":146.77,"l":144,"n":8302,"o":146.21,"t":"2026-10-21T08:00:00Z","v":290326,"vw":145.489035},{"c":145.58,"h":145.7,"l":145.35,"n":618,"o":145.5,"t":"2026-10-21T08:15:00Z","v":31189,"vw":145.534762},{"c":144.48,"h":145.46,"l":144.16,"n":1947,"o":145.46,"t":"2026-10-21T08:30:00Z","v":110120,"vw":144.637416},{"c":143.81,"h":144.64,"l":143.58,"n":1678,"o":144.5,"t":"2026-10-21T08:45:00Z","v":116682,"vw":143.978962},{"c":144.13,"h":144.31,"l":143.38,"n":981,"o":143.82,"t":"2026-10-21T09:00:00Z","v":58880,"vw":143.735015},{"c":144.4,"h":144.4,"l":144.05,"n":209,"o":144.25,"t":"2026-10-21T09:15:00Z","v":9932,"vw":144.266485},{"c":144.32,"h":144.64,"l":144.32,"n":486,"o":144.45,"t":"2026-10-21T09:30:00Z","v":16015,"vw":144.466158},{"c":144.23,"h":144.42,"l":144,"n":257,"o":144.42,"t":"2026-10-21T09:45:00Z","v":13661,"vw":144.146333},{"c":143.65,"h":144.26,"l":143.65,"n":372,"o":144.26,"t":"2026-10-21T10:00:00Z","v":11943,"vw":143.932689},{"c":144.09,"h":144.1,"l":143.55,"n":387,"o":143.65,"t":"2026-10-21T10:15:00Z","v":13754,"vw":143.892562},{"c":144.48,"h":144.48,"l":144,"n":316,"o":144.2,"t":"2026-10-21T10:30:00Z","v":10313,"vw":144.199144},{"c":144.5,"h":144.64,"l":144.34,"n":257,"o":144.44,"t":"2026-10-21T10:45:00Z","v":13512,"vw":144.542891},{"c":144.5,"h":145.2693,"l":144.5,"n":1410,"o":144.56,"t":"2026-10-21T11:00:00Z","v":62111,"vw":144.982527},{"c":145.19,"h":145.2,"l":144.59,"n":945,"o":144.59,"t":"2026-10-21T11:15:00Z","v":47857,"vw":144.96262},{"c":145.23,"h":145.56,"l":144.95,"n":996,"o":145.16,"t":"2026-10-21T11:30:00Z","v":49556,"vw":145.191877},{"c":145,"h":145.41,"l":144.95,"n":559,"o":145.1,"t":"2026-10-21T11:45:00Z","v":28050,"vw":145.116874},{"c":144.8,"h":145.09,"l":144.66,"n":639,"o":144.8,"t":"2026-10-21T12:00:00Z","v":23224,"vw":144.845647},{"c":145.2105,"h":145.35,"l":144.78,"n":728,"o":144.8,"t":"2026-10-21T12:15:00Z","v":56518,"vw":145.046987},{"c":144.4953,"h":145.14,"l":144.4295,"n":1146,"o":145.14,"t":"2026-10-21T12:30:00Z","v":40812,"vw":144.769429},{"c":144.75,"h":144.75,"l":144.38,"n":431,"o":144.5,"t":"2026-10-21T12:45:00Z","v":18778,"vw":144.537357},{"c":145.16,"h":145.21,"l":144,"n":1619,"o":144.7,"t":"2026-10-21T13:00:00Z","v":75916,"vw":145.001733},{"c":145.36,"h":145.89,"l":145.18,"n":2005,"o":145.18,"t":"2026-10-21T13:15:00Z","v":107488,"vw":145.522067},{"c":140.765,"h":145.97,"l":139.93,"n":29492,"o":145.36,"t":"2026-10-21T13:30:00Z","v":1922544,"vw":142.936364},{"c":142.03,"h":143.1,"l":140.3,"n":15304,"o":140.765,"t":"2026-10-21T13:45:00Z","v":1058960,"vw":141.361316},{"c":142.16,"h":142.7376,"l":141.86,"n":10757,"o":142.02,"t":"2026-10-21T14:00:00Z","v":718023,"vw":142.225027},{"c":142.4063,"h":142.7,"l":141.64,"n":10428,"o":142.16,"t":"2026-10-21T14:15:00Z","v":659262,"vw":142.181466},{"c":142.265,"h":143.12,"l":141.91,"n":8767,"o":142.42,"t":"2026-10-21T14:30:00Z","v":471821,"vw":142.472033},{"c":142.02,"h":142.69,"l":141.84,"n":7140,"o":142.265,"t":"2026-10-21T14:45:00Z","v":319411,"vw":142.326569},{"c":142.37,"h":142.55,"l":141.8,"n":5856,"o":142.01,"t":"2026-10-21T15:00:00Z","v":231549,"vw":142.194924},{"c":142.595,"h":142.69,"l":141.9,"n":5888,"o":142.39,"t":"2026-10-21T15:15:00Z","v":274226,"vw":142.266141},{"c":143.25,"h":143.25,"l":142.5,"n":6091,"o":142.58,"t":"2026-10-21T15:30:00Z","v":281991,"vw":142.859829},{"c":143.515,"h":143.81,"l":143.21,"n":8096,"o":143.21,"t":"2026-10-21T15:45:00Z","v":395557,"vw":143.511073},{"c":143.1,"h":143.49,"l":142.8,"n":6335,"o":143.44,"t":"2026-10-21T16:00:00Z","v":281541,"vw":143.091846},{"c":142.75,"h":143.2,"l":142.6,"n":3164,"o":143.08,"t":"2026-10-21T16:15:00Z","v":152771,"vw":142.897935},{"c":143.08,"h":143.6794,"l":142.39,"n":4385,"o":142.75,"t":"2026-10-21T16:30:00Z","v":221034,"vw":142.816121},{"c":143.04,"h":143.5,"l":142.86,"n":3039,"o":143.13,"t":"2026-10-21T16:45:00Z","v":155506,"vw":143.205183},{"c":143.275,"h":143.5,"l":142.97,"n":3317,"o":143.015,"t":"2026-10-21T17:00:00Z","v":193527,"vw":143.257593},{"c":143.075,"h":143.53,"l":143.02,"n":2830,"o":143.22,"t":"2026-10-21T17:15:00Z","v":167583,"vw":143.342687},{"c":142.87,"h":143.1599,"l":142.65,"n":4000,"o":143.08,"t":"2026-10-21T17:30:00Z","v":273922,"vw":142.861692},{"c":143.05,"h":143.05,"l":142.8753,"n":720,"o":142.8753,"t":"2026-10-21T17:45:00Z","v":30957,"vw":142.966108}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.34218599033816427,"strike":153.1099033816425,"iv":0.6958649758454106,"gamma":0.023775120772946863,"theta":-0.32228719806763284,"vega":0.018460628019323674,"rho":0.0008336942531628572,"breakevenPct":7.282895355668665},{"delta":0.15,"premium":1.5591861743871038,"strike":178.63953914623679,"iv":2.311891430023876,"gamma":0.017917667587125916,"theta":-1.3038622087854461,"vega":0.024856634236230246,"rho":0.0011511221067734597,"breakevenPct":25.98225981097207},{"delta":0.2,"premium":0.7936411609498681,"strike":149.5197889182058,"iv":0.6859926121372032,"gamma":0.038416886543535624,"theta":-0.5102007915567283,"vega":0.029584696569920847,"rho":0.0016247740109369409,"breakevenPct":5.088565790999179},{"delta":0.25,"premium":1.0432065217391304,"strike":148.1766304347826,"iv":0.6768785326086957,"gamma":0.04430516304347826,"theta":-0.5723293478260869,"vega":0.0336054347826087,"rho":0.0020151145433359523,"breakevenPct":4.32400248646956},{"delta":0.3,"premium":1.316119909502262,"strike":147.0158371040724,"iv":0.6698760180995474,"gamma":0.0490366515837104,"theta":-0.6209237556561086,"vega":0.036855656108597284,"rho":0.002401984851305357,"breakevenPct":3.703259351609507},{"delta":0.35,"premium":1.6366501976284584,"strike":146.02569169960475,"iv":0.6741843873517787,"gamma":0.051925494071146244,"theta":-0.6660284584980237,"vega":0.03923833992094862,"rho":0.002785354201635855,"breakevenPct":3.2351116141036917},{"delta":0.4,"premium":1.9869165085388996,"strike":145.07590132827323,"iv":0.6768874762808349,"gamma":0.05384819734345351,"theta":-0.6976952561669829,"vega":0.040870967741935486,"rho":0.0031666434469577336,"breakevenPct":2.8159666073423537},{"delta":0.45,"premium":2.326864406779661,"strike":144.1337099811676,"iv":0.6665312617702449,"gamma":0.0559924670433145,"theta":-0.704184934086629,"vega":0.041866290018832394,"rho":0.003547573408535174,"breakevenPct":2.39492039567048},{"delta":0.5,"premium":2.7356637168141598,"strike":143.24070796460177,"iv":0.6665704424778761,"gamma":0.05637592920353982,"theta":-0.7099631858407079,"vega":0.04215185840707965,"rho":0.003924275908182386,"breakevenPct":2.0563999590421425},{"delta":0.55,"premium":3.247814207650274,"strike":142.33697632058286,"iv":0.6795648451730419,"gamma":0.05487504553734062,"theta":-0.7184291438979964,"vega":0.041802185792349726,"rho":0.0042962891125496085,"breakevenPct":1.7826339904450974},{"delta":0.6,"premium":3.8066037735849054,"strike":141.4056603773585,"iv":0.689466037735849,"gamma":0.052792452830188685,"theta":-0.7122122641509434,"vega":0.04082735849056604,"rho":0.004666114583351537,"breakevenPct":1.5221897793850472},{"delta":0.65,"premium":4.350137362637363,"strike":140.47802197802199,"iv":0.6846445054945055,"gamma":0.05096043956043956,"theta":-0.6791357142857143,"vega":0.039151648351648353,"rho":0.005036655702065946,"breakevenPct":1.2536507432861537},{"delta":0.7,"premium":4.861125429553264,"strike":139.5893470790378,"iv":0.6652697594501719,"gamma":0.04919656357388316,"theta":-0.6210211340206186,"vega":0.03670378006872853,"rho":0.005410110792848439,"breakevenPct":0.9895987056252417},{"delta":0.75,"premium":5.505596107055962,"strike":138.61800486618006,"iv":0.6539523114355231,"gamma":0.04583722627737226,"theta":-0.5595649635036496,"vega":0.03355401459854014,"rho":0.005777890265248672,"breakevenPct":0.7610731451994308},{"delta":0.8,"premium":6.8888671875,"strike":137.0390625,"iv":0.71276640625,"gamma":0.03711875,"theta":-0.53947265625,"vega":0.0295859375,"rho":0.006106513427224541,"breakevenPct":0.6242735606669797},{"delta":0.85,"premium":9.004051246537395,"strike":134.7382271468144,"iv":0.8003108033240997,"gamma":0.02740997229916898,"theta":-0.5036815789473685,"vega":0.024605955678670362,"rho":0.006396270636509481,"breakevenPct":0.49447924868165827},{"delta":0.9,"premium":10.821918282548475,"strike":132.6606648199446,"iv":0.8051584487534625,"gamma":0.02034626038781164,"theta":-0.38131315789473685,"vega":0.018304016620498617,"rho":0.006706620974011622,"breakevenPct":0.3129185881029706}],"put":[{"delta":0.1,"premium":0.37449541284403676,"strike":133.67889908256882,"iv":0.7293623853211009,"gamma":0.02267981651376147,"theta":-0.3366064220183486,"vega":0.018536697247706423,"rho":-0.0008866609616706954,"breakevenPct":6.802947761229928},{"delta":0.15,"premium":0.6041233766233766,"strike":135.59415584415584,"iv":0.7158422077922078,"gamma":0.030714285714285715,"theta":-0.4383987012987013,"vega":0.02462012987012987,"rho":-0.0013139686796627868,"breakevenPct":5.6244748015992725},{"delta":0.2,"premium":0.8635333333333334,"strike":137.04266666666666,"iv":0.712352,"gamma":0.03709200000000001,"theta":-0.5244754666666667,"vega":0.029632266666666667,"rho":-0.0017385876071586452,"breakevenPct":4.793139208352259},{"delta":0.25,"premium":1.1367865429234338,"strike":138.32714617169373,"iv":0.7000099767981439,"gamma":0.042774013921113685,"theta":-0.5835870069605568,"vega":0.033581438515081205,"rho":-0.002161409715043472,"breakevenPct":4.086160989428953},{"delta":0.3,"premium":1.4406249999999998,"strike":139.4375,"iv":0.69403125,"gamma":0.047175,"theta":-0.63241875,"vega":0.0367375,"rho":-0.002583320250291038,"breakevenPct":3.522302233719023},{"delta":0.35,"premium":1.7821511627906974,"strike":140.44573643410854,"iv":0.6927565891472869,"gamma":0.05035891472868217,"theta":-0.6720573643410852,"vega":0.03913604651162791,"rho":-0.0030062603760877436,"breakevenPct":3.0561853593051884},{"delta":0.4,"premium":2.1428571428571432,"strike":141.40761904761905,"iv":0.6883085714285715,"gamma":0.05290057142857143,"theta":-0.6958946666666667,"vega":0.04082990476190476,"rho":-0.0034292946836057357,"breakevenPct":2.6358849898543015},{"delta":0.45,"premium":2.541651542649728,"strike":142.34301270417424,"iv":0.6841499092558984,"gamma":0.054534301270417425,"theta":-0.7080457350272232,"vega":0.041805807622504534,"rho":-0.003853538278303857,"breakevenPct":2.260732574877128},{"delta":0.5,"premium":3.0187638376383763,"strike":143.25461254612546,"iv":0.6904874538745387,"gamma":0.05447269372693727,"theta":-0.7198690036900368,"vega":0.04214907749077491,"rho":-0.004281405017255239,"breakevenPct":1.9569694770600983},{"delta":0.55,"premium":3.50995575221239,"strike":144.1699115044248,"iv":0.6888978761061947,"gamma":0.05416796460176991,"theta":-0.7120015929203539,"vega":0.04183008849557522,"rho":-0.004709878615649847,"breakevenPct":1.6604636961496266},{"delta":0.6,"premium":3.958756805807622,"strike":145.0562613430127,"iv":0.6706980036297641,"gamma":0.054404355716878405,"theta":-0.6759088929219601,"vega":0.04089310344827586,"rho":-0.005137009411312033,"breakevenPct":1.3545603962631008},{"delta":0.65,"premium":4.503221415607986,"strike":145.96370235934666,"iv":0.6609883847549909,"gamma":0.052861705989110705,"theta":-0.6373426497277678,"vega":0.03916896551724138,"rho":-0.005569156322917383,"breakevenPct":1.1007928522818509},{"delta":0.7,"premium":5.312259100642398,"strike":147.05139186295503,"iv":0.6755149892933618,"gamma":0.04861498929336189,"theta":-0.6101865096359743,"vega":0.03675096359743041,"rho":-0.006016476573963545,"breakevenPct":0.9059791223738026},{"delta":0.75,"premium":6.116326530612246,"strike":148.1454081632653,"iv":0.673030612244898,"gamma":0.044560204081632644,"theta":-0.553411224489796,"vega":0.03357831632653061,"rho":-0.006465745643501348,"breakevenPct":0.7032672893675931},{"delta":0.8,"premium":7.3689655172413815,"strike":149.632183908046,"iv":0.6973390804597702,"gamma":0.0378919540229885,"theta":-0.5027206896551724,"vega":0.029645977011494247,"rho":-0.006941574005183311,"breakevenPct":0.539575355119653},{"delta":0.85,"premium":9.149838709677418,"strike":151.6290322580645,"iv":0.7307806451612904,"gamma":0.030009677419354848,"theta":-0.43217677419354844,"vega":0.024499354838709683,"rho":-0.00745029149256524,"breakevenPct":0.3885807331163026},{"delta":0.9,"premium":35.563139438956874,"strike":177.63444227635705,"iv":2.100307812239249,"gamma":0.007723088538156392,"theta":-0.934043262621963,"vega":0.018999228686045224,"rho":-0.009410682303108622,"breakevenPct":0.6737491960707707}]},"raw":{"call":[{"delta":0.1,"premium":0.34218599033816427,"strike":153.1099033816425,"iv":0.6958649758454106,"gamma":0.023775120772946863,"theta":-0.32228719806763284,"vega":0.018460628019323674,"rho":0.0008336942531628572,"breakevenPct":7.282895355668665},{"delta":0.15,"premium":1.5591861743871038,"strike":178.63953914623679,"iv":2.311891430023876,"gamma":0.017917667587125916,"theta":-1.3038622087854461,"vega":0.024856634236230246,"rho":0.0011511221067734597,"breakevenPct":25.98225981097207},{"delta":0.2,"premium":0.7936411609498681,"strike":149.5197889182058,"iv":0.6859926121372032,"gamma":0.038416886543535624,"theta":-0.5102007915567283,"vega":0.029584696569920847,"rho":0.0016247740109369409,"breakevenPct":5.088565790999179},{"delta":0.25,"premium":1.0432065217391304,"strike":148.1766304347826,"iv":0.6768785326086957,"gamma":0.04430516304347826,"theta":-0.5723293478260869,"vega":0.0336054347826087,"rho":0.0020151145433359523,"breakevenPct":4.32400248646956},{"delta":0.3,"premium":1.316119909502262,"strike":147.0158371040724,"iv":0.6698760180995474,"gamma":0.0490366515837104,"theta":-0.6209237556561086,"vega":0.036855656108597284,"rho":0.002401984851305357,"breakevenPct":3.703259351609507},{"delta":0.35,"premium":1.6366501976284584,"strike":146.02569169960475,"iv":0.6741843873517787,"gamma":0.051925494071146244,"theta":-0.6660284584980237,"vega":0.03923833992094862,"rho":0.002785354201635855,"breakevenPct":3.2351116141036917},{"delta":0.4,"premium":1.9869165085388996,"strike":145.07590132827323,"iv":0.6768874762808349,"gamma":0.05384819734345351,"theta":-0.6976952561669829,"vega":0.040870967741935486,"rho":0.0031666434469577336,"breakevenPct":2.8159666073423537},{"delta":0.45,"premium":2.326864406779661,"strike":144.1337099811676,"iv":0.6665312617702449,"gamma":0.0559924670433145,"theta":-0.704184934086629,"vega":0.041866290018832394,"rho":0.003547573408535174,"breakevenPct":2.39492039567048},{"delta":0.5,"premium":2.7356637168141598,"strike":143.24070796460177,"iv":0.6665704424778761,"gamma":0.05637592920353982,"theta":-0.7099631858407079,"vega":0.04215185840707965,"rho":0.003924275908182386,"breakevenPct":2.0563999590421425},{"delta":0.55,"premium":3.247814207650274,"strike":142.33697632058286,"iv":0.6795648451730419,"gamma":0.05487504553734062,"theta":-0.7184291438979964,"vega":0.041802185792349726,"rho":0.0042962891125496085,"breakevenPct":1.7826339904450974},{"delta":0.6,"premium":3.8066037735849054,"strike":141.4056603773585,"iv":0.689466037735849,"gamma":0.052792452830188685,"theta":-0.7122122641509434,"vega":0.04082735849056604,"rho":0.004666114583351537,"breakevenPct":1.5221897793850472},{"delta":0.65,"premium":4.350137362637363,"strike":140.47802197802199,"iv":0.6846445054945055,"gamma":0.05096043956043956,"theta":-0.6791357142857143,"vega":0.039151648351648353,"rho":0.005036655702065946,"breakevenPct":1.2536507432861537},{"delta":0.7,"premium":4.861125429553264,"strike":139.5893470790378,"iv":0.6652697594501719,"gamma":0.04919656357388316,"theta":-0.6210211340206186,"vega":0.03670378006872853,"rho":0.005410110792848439,"breakevenPct":0.9895987056252417},{"delta":0.75,"premium":5.505596107055962,"strike":138.61800486618006,"iv":0.6539523114355231,"gamma":0.04583722627737226,"theta":-0.5595649635036496,"vega":0.03355401459854014,"rho":0.005777890265248672,"breakevenPct":0.7610731451994308},{"delta":0.8,"premium":6.8888671875,"strike":137.0390625,"iv":0.71276640625,"gamma":0.03711875,"theta":-0.53947265625,"vega":0.0295859375,"rho":0.006106513427224541,"breakevenPct":0.6242735606669797},{"delta":0.85,"premium":9.004051246537395,"strike":134.7382271468144,"iv":0.8003108033240997,"gamma":0.02740997229916898,"theta":-0.5036815789473685,"vega":0.024605955678670362,"rho":0.006396270636509481,"breakevenPct":0.49447924868165827},{"delta":0.9,"premium":10.821918282548475,"strike":132.6606648199446,"iv":0.8051584487534625,"gamma":0.02034626038781164,"theta":-0.38131315789473685,"vega":0.018304016620498617,"rho":0.006706620974011622,"breakevenPct":0.3129185881029706}],"put":[{"delta":0.1,"premium":0.37449541284403676,"strike":133.67889908256882,"iv":0.7293623853211009,"gamma":0.02267981651376147,"theta":-0.3366064220183486,"vega":0.018536697247706423,"rho":-0.0008866609616706954,"breakevenPct":6.802947761229928},{"delta":0.15,"premium":0.6041233766233766,"strike":135.59415584415584,"iv":0.7158422077922078,"gamma":0.030714285714285715,"theta":-0.4383987012987013,"vega":0.02462012987012987,"rho":-0.0013139686796627868,"breakevenPct":5.6244748015992725},{"delta":0.2,"premium":0.8635333333333334,"strike":137.04266666666666,"iv":0.712352,"gamma":0.03709200000000001,"theta":-0.5244754666666667,"vega":0.029632266666666667,"rho":-0.0017385876071586452,"breakevenPct":4.793139208352259},{"delta":0.25,"premium":1.1367865429234338,"strike":138.32714617169373,"iv":0.7000099767981439,"gamma":0.042774013921113685,"theta":-0.5835870069605568,"vega":0.033581438515081205,"rho":-0.002161409715043472,"breakevenPct":4.086160989428953},{"delta":0.3,"premium":1.4406249999999998,"strike":139.4375,"iv":0.69403125,"gamma":0.047175,"theta":-0.63241875,"vega":0.0367375,"rho":-0.002583320250291038,"breakevenPct":3.522302233719023},{"delta":0.35,"premium":1.7821511627906974,"strike":140.44573643410854,"iv":0.6927565891472869,"gamma":0.05035891472868217,"theta":-0.6720573643410852,"vega":0.03913604651162791,"rho":-0.0030062603760877436,"breakevenPct":3.0561853593051884},{"delta":0.4,"premium":2.1428571428571432,"strike":141.40761904761905,"iv":0.6883085714285715,"gamma":0.05290057142857143,"theta":-0.6958946666666667,"vega":0.04082990476190476,"rho":-0.0034292946836057357,"breakevenPct":2.6358849898543015},{"delta":0.45,"premium":2.541651542649728,"strike":142.34301270417424,"iv":0.6841499092558984,"gamma":0.054534301270417425,"theta":-0.7080457350272232,"vega":0.041805807622504534,"rho":-0.003853538278303857,"breakevenPct":2.260732574877128},{"delta":0.5,"premium":3.0187638376383763,"strike":143.25461254612546,"iv":0.6904874538745387,"gamma":0.05447269372693727,"theta":-0.7198690036900368,"vega":0.04214907749077491,"rho":-0.004281405017255239,"breakevenPct":1.9569694770600983},{"delta":0.55,"premium":3.50995575221239,"strike":144.1699115044248,"iv":0.6888978761061947,"gamma":0.05416796460176991,"theta":-0.7120015929203539,"vega":0.04183008849557522,"rho":-0.004709878615649847,"breakevenPct":1.6604636961496266},{"delta":0.6,"premium":3.958756805807622,"strike":145.0562613430127,"iv":0.6706980036297641,"gamma":0.054404355716878405,"theta":-0.6759088929219601,"vega":0.04089310344827586,"rho":-0.005137009411312033,"breakevenPct":1.3545603962631008},{"delta":0.65,"premium":4.503221415607986,"strike":145.96370235934666,"iv":0.6609883847549909,"gamma":0.052861705989110705,"theta":-0.6373426497277678,"vega":0.03916896551724138,"rho":-0.005569156322917383,"breakevenPct":1.1007928522818509},{"delta":0.7,"premium":5.312259100642398,"strike":147.05139186295503,"iv":0.6755149892933618,"gamma":0.04861498929336189,"theta":-0.6101865096359743,"vega":0.03675096359743041,"rho":-0.006016476573963545,"breakevenPct":0.9059791223738026},{"delta":0.75,"premium":6.116326530612246,"strike":148.1454081632653,"iv":0.673030612244898,"gamma":0.044560204081632644,"theta":-0.553411224489796,"vega":0.03357831632653061,"rho":-0.006465745643501348,"breakevenPct":0.7032672893675931},{"delta":0.8,"premium":7.3689655172413815,"strike":149.632183908046,"iv":0.6973390804597702,"gamma":0.0378919540229885,"theta":-0.5027206896551724,"vega":0.029645977011494247,"rho":-0.006941574005183311,"breakevenPct":0.539575355119653},{"delta":0.85,"premium":9.149838709677418,"strike":151.6290322580645,"iv":0.7307806451612904,"gamma":0.030009677419354848,"theta":-0.43217677419354844,"vega":0.024499354838709683,"rho":-0.00745029149256524,"breakevenPct":0.3885807331163026},{"delta":0.9,"premium":35.563139438956874,"strike":177.63444227635705,"iv":2.100307812239249,"gamma":0.007723088538156392,"theta":-0.934043262621963,"vega":0.018999228686045224,"rho":-0.009410682303108622,"breakevenPct":0.6737491960707707}]}},"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"}}