{"symbol":"SPCX","url":"https://intraalpha.com/companies/SPCX","capturedAt":"2026-10-21T17:48:06.350Z","state":"ready","quote":{"symbol":"SPCX","last_price":158.45,"prev_close":147.79,"regular_close":158.43,"change":10.66,"change_pct":7.2129,"regular_change":10.64,"regular_change_pct":7.1994,"extended_change":0.02,"extended_change_pct":0.0126,"bid":158.43,"ask":158.47,"bid_size":100,"ask_size":100,"volume":160312135,"vwap":162.115021,"open":160.555,"high":166.18,"low":158.2,"close":158.43,"trade_count":1870701,"last_trade_at":"2026-10-21T17:48:05.428168215Z","last_quote_at":"2026-10-21T17:48:05.432181487Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:03.476895542-04:00","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":"SPCX","fetched_at":"2026-10-21T17:48:05.587673+00:00","name":"Space Exploration Technologies Corp. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Space Exploration Technologies Corp. The company is headquartered in Starbase, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1947012956000,"ebitda":5897000000,"pe_ratio":null,"peg_ratio":null,"book_value":9.66,"dividend_per_share":null,"dividend_yield":null,"eps":-1.1,"revenue_ttm":23044000000,"gross_profit_ttm":11954000000,"profit_margin":-0.357,"operating_margin_ttm":-0.018,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.919,"analyst_target_price":224.81,"analyst_number":7,"beta":null,"fifty_two_week_high":225.64,"fifty_two_week_low":104.83,"fifty_day_ma":148.62,"two_hundred_day_ma":145.67,"shares_outstanding":7571397000,"forward_pe":200,"price_to_sales":84.54,"price_to_book":15.37,"ev_to_revenue":82.25,"ev_to_ebitda":501.68},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:05.587673+00:00"},"optionObservedAt":"2026-10-21T17:46:00.258Z","bars":[{"c":156.85,"h":158.39,"l":156.2604,"n":15989,"o":157.4,"t":"2026-10-14T08:00:00Z","v":418909,"vw":157.225339},{"c":157.13,"h":158.07,"l":156.84,"n":561,"o":156.84,"t":"2026-10-14T08:05:00Z","v":19214,"vw":157.183586},{"c":157.17,"h":157.2518,"l":157.13,"n":389,"o":157.13,"t":"2026-10-14T08:10:00Z","v":11371,"vw":157.192086},{"c":157.32,"h":157.35,"l":157.1147,"n":413,"o":157.1147,"t":"2026-10-14T08:15:00Z","v":17185,"vw":157.281116},{"c":157.11,"h":157.32,"l":157.11,"n":379,"o":157.32,"t":"2026-10-14T08:20:00Z","v":8127,"vw":157.21722},{"c":157.16,"h":157.2,"l":157.1,"n":437,"o":157.2,"t":"2026-10-14T08:25:00Z","v":10458,"vw":157.125435},{"c":156.95,"h":157.17,"l":156.92,"n":623,"o":157.1,"t":"2026-10-14T08:30:00Z","v":44413,"vw":157.019331},{"c":156.9,"h":156.97,"l":156.8365,"n":342,"o":156.91,"t":"2026-10-14T08:35:00Z","v":12000,"vw":156.892552},{"c":156.8,"h":156.92,"l":156.75,"n":288,"o":156.92,"t":"2026-10-14T08:40:00Z","v":6832,"vw":156.860077},{"c":156.78,"h":156.89,"l":156.7133,"n":242,"o":156.89,"t":"2026-10-14T08:45:00Z","v":8797,"vw":156.769925},{"c":156.83,"h":156.88,"l":156.751,"n":151,"o":156.8,"t":"2026-10-14T08:50:00Z","v":4047,"vw":156.811431},{"c":156.86,"h":156.9357,"l":156.82,"n":284,"o":156.85,"t":"2026-10-14T08:55:00Z","v":9636,"vw":156.869126},{"c":156.9,"h":156.9,"l":156.81,"n":224,"o":156.82,"t":"2026-10-14T09:00:00Z","v":5798,"vw":156.855071},{"c":156.88,"h":156.95,"l":156.75,"n":282,"o":156.92,"t":"2026-10-14T09:05:00Z","v":6784,"vw":156.841069},{"c":156.94,"h":156.9733,"l":156.9,"n":124,"o":156.9,"t":"2026-10-14T09:10:00Z","v":3604,"vw":156.927125},{"c":157.05,"h":157.05,"l":156.87,"n":210,"o":156.87,"t":"2026-10-14T09:15:00Z","v":5860,"vw":156.969548},{"c":156.85,"h":157.07,"l":156.85,"n":275,"o":157.07,"t":"2026-10-14T09:20:00Z","v":7069,"vw":156.997046},{"c":156.82,"h":156.87,"l":156.79,"n":207,"o":156.86,"t":"2026-10-14T09:25:00Z","v":4855,"vw":156.81747},{"c":156.92,"h":156.98,"l":156.8,"n":202,"o":156.812,"t":"2026-10-14T09:30:00Z","v":5544,"vw":156.927536},{"c":157.13,"h":157.14,"l":156.91,"n":228,"o":156.93,"t":"2026-10-14T09:35:00Z","v":5448,"vw":157.071692},{"c":157.32,"h":157.32,"l":157.15,"n":295,"o":157.15,"t":"2026-10-14T09:40:00Z","v":11871,"vw":157.220601},{"c":157.15,"h":157.32,"l":157.15,"n":263,"o":157.32,"t":"2026-10-14T09:45:00Z","v":6167,"vw":157.242353},{"c":157.09,"h":157.18,"l":157,"n":258,"o":157.0642,"t":"2026-10-14T09:50:00Z","v":14691,"vw":157.113451},{"c":157.08,"h":157.1,"l":157.06,"n":226,"o":157.09,"t":"2026-10-14T09:55:00Z","v":9507,"vw":157.078447},{"c":156.95,"h":157.15,"l":156.95,"n":283,"o":157.09,"t":"2026-10-14T10:00:00Z","v":10033,"vw":157.088996},{"c":156.9675,"h":157.05,"l":156.92,"n":284,"o":156.95,"t":"2026-10-14T10:05:00Z","v":9498,"vw":156.950045},{"c":157.1,"h":157.18,"l":157.04,"n":198,"o":157.05,"t":"2026-10-14T10:10:00Z","v":6820,"vw":157.134085},{"c":157.2138,"h":157.2138,"l":157.11,"n":185,"o":157.13,"t":"2026-10-14T10:15:00Z","v":5985,"vw":157.151588},{"c":157.2,"h":157.25,"l":157.18,"n":236,"o":157.2,"t":"2026-10-14T10:20:00Z","v":5517,"vw":157.204014},{"c":156.96,"h":157.22,"l":156.96,"n":345,"o":157.16,"t":"2026-10-14T10:25:00Z","v":8391,"vw":157.094706},{"c":156.99,"h":157,"l":156.91,"n":204,"o":156.98,"t":"2026-10-14T10:30:00Z","v":3978,"vw":156.965119},{"c":157.3,"h":157.32,"l":156.98,"n":506,"o":156.98,"t":"2026-10-14T10:35:00Z","v":64401,"vw":157.147735},{"c":156.9,"h":157.33,"l":156.9,"n":397,"o":157.28,"t":"2026-10-14T10:40:00Z","v":11161,"vw":157.140535},{"c":156.88,"h":157,"l":156.88,"n":308,"o":156.912,"t":"2026-10-14T10:45:00Z","v":15512,"vw":156.981078},{"c":156.78,"h":156.865,"l":156.65,"n":561,"o":156.865,"t":"2026-10-14T10:50:00Z","v":19844,"vw":156.760395},{"c":156.89,"h":156.94,"l":156.75,"n":294,"o":156.79,"t":"2026-10-14T10:55:00Z","v":9069,"vw":156.841515},{"c":156.5577,"h":157,"l":156.5,"n":1375,"o":156.9,"t":"2026-10-14T11:00:00Z","v":63976,"vw":156.650759},{"c":156.93,"h":157.06,"l":156.575,"n":935,"o":156.575,"t":"2026-10-14T11:05:00Z","v":49925,"vw":156.843056},{"c":157,"h":157.12,"l":156.93,"n":493,"o":156.97,"t":"2026-10-14T11:10:00Z","v":20022,"vw":157.022695},{"c":156.75,"h":157.1,"l":156.7,"n":857,"o":157,"t":"2026-10-14T11:15:00Z","v":36602,"vw":156.886647},{"c":156.88,"h":156.9416,"l":156.77,"n":315,"o":156.8,"t":"2026-10-14T11:20:00Z","v":19515,"vw":156.821018},{"c":156.75,"h":156.9,"l":156.7,"n":347,"o":156.8845,"t":"2026-10-14T11:25:00Z","v":19356,"vw":156.794212},{"c":156.99,"h":157.0465,"l":156.76,"n":431,"o":156.8,"t":"2026-10-14T11:30:00Z","v":14096,"vw":156.954783},{"c":157,"h":157.1,"l":156.92,"n":432,"o":156.97,"t":"2026-10-14T11:35:00Z","v":16119,"vw":156.992503},{"c":156.8001,"h":157.05,"l":156.8,"n":426,"o":156.99,"t":"2026-10-14T11:40:00Z","v":14256,"vw":156.957493},{"c":156.95,"h":156.99,"l":156.8186,"n":365,"o":156.87,"t":"2026-10-14T11:45:00Z","v":13578,"vw":156.946389},{"c":157.09,"h":157.1,"l":157,"n":389,"o":157,"t":"2026-10-14T11:50:00Z","v":9226,"vw":157.06534},{"c":157.15,"h":157.2,"l":157.05,"n":488,"o":157.13,"t":"2026-10-14T11:55:00Z","v":19050,"vw":157.121909},{"c":157.23,"h":157.23,"l":157.1249,"n":611,"o":157.165,"t":"2026-10-14T12:00:00Z","v":30865,"vw":157.191932},{"c":157.21,"h":157.25,"l":157.09,"n":592,"o":157.21,"t":"2026-10-14T12:05:00Z","v":22324,"vw":157.166503},{"c":157.1754,"h":157.27,"l":157.12,"n":519,"o":157.24,"t":"2026-10-14T12:10:00Z","v":18188,"vw":157.188388},{"c":157.2,"h":157.26,"l":157.15,"n":563,"o":157.18,"t":"2026-10-14T12:15:00Z","v":23914,"vw":157.208505},{"c":157,"h":157.1868,"l":156.9,"n":987,"o":157.1868,"t":"2026-10-14T12:20:00Z","v":29974,"vw":157.014678},{"c":157.2322,"h":157.28,"l":156.9,"n":562,"o":157.04,"t":"2026-10-14T12:25:00Z","v":20782,"vw":157.093263},{"c":155.41,"h":157.24,"l":155.21,"n":6489,"o":157.24,"t":"2026-10-14T12:30:00Z","v":416970,"vw":155.839151},{"c":155.48,"h":155.6052,"l":155.1965,"n":2143,"o":155.48,"t":"2026-10-14T12:35:00Z","v":117354,"vw":155.372531},{"c":155.3,"h":155.6,"l":155.105,"n":1929,"o":155.49,"t":"2026-10-14T12:40:00Z","v":123350,"vw":155.262515},{"c":155.45,"h":155.55,"l":155.12,"n":1685,"o":155.22,"t":"2026-10-14T12:45:00Z","v":96835,"vw":155.300245},{"c":155.3493,"h":155.73,"l":155.16,"n":1599,"o":155.4355,"t":"2026-10-14T12:50:00Z","v":86809,"vw":155.405469},{"c":154.89,"h":155.4,"l":154.62,"n":5234,"o":155.39,"t":"2026-10-14T12:55:00Z","v":274142,"vw":154.997504},{"c":154.758,"h":155.08,"l":154.62,"n":2185,"o":154.8602,"t":"2026-10-14T13:00:00Z","v":142529,"vw":154.826011},{"c":154.54,"h":155.0486,"l":154.54,"n":2566,"o":154.7666,"t":"2026-10-14T13:05:00Z","v":150861,"vw":154.721452},{"c":154.84,"h":154.85,"l":154.52,"n":1909,"o":154.54,"t":"2026-10-14T13:10:00Z","v":104412,"vw":154.580883},{"c":154.6101,"h":154.87,"l":154.45,"n":2332,"o":154.79,"t":"2026-10-14T13:15:00Z","v":101209,"vw":154.557253},{"c":154.87,"h":154.97,"l":154.56,"n":1811,"o":154.62,"t":"2026-10-14T13:20:00Z","v":98040,"vw":154.782331},{"c":154.93,"h":155.5,"l":154.87,"n":3250,"o":154.95,"t":"2026-10-14T13:25:00Z","v":244839,"vw":155.032036},{"c":152.83,"h":155.44,"l":152.35,"n":60781,"o":154.98,"t":"2026-10-14T13:30:00Z","v":4454455,"vw":153.991784},{"c":153.2649,"h":153.28,"l":151.99,"n":35066,"o":152.81,"t":"2026-10-14T13:35:00Z","v":2423948,"vw":152.422859},{"c":154.275,"h":154.4,"l":153.22,"n":23545,"o":153.26,"t":"2026-10-14T13:40:00Z","v":1768716,"vw":153.798291},{"c":153.89,"h":154.78,"l":153.8608,"n":21679,"o":154.28,"t":"2026-10-14T13:45:00Z","v":1895359,"vw":154.368189},{"c":153.32,"h":153.88,"l":152.8,"n":19599,"o":153.87,"t":"2026-10-14T13:50:00Z","v":1417734,"vw":153.302037},{"c":152.605,"h":153.41,"l":152.42,"n":15855,"o":153.335,"t":"2026-10-14T13:55:00Z","v":1177838,"vw":152.812208},{"c":153.525,"h":153.59,"l":152.63,"n":15519,"o":152.65,"t":"2026-10-14T14:00:00Z","v":1252063,"vw":153.166083},{"c":153.3801,"h":153.75,"l":153.16,"n":12974,"o":153.535,"t":"2026-10-14T14:05:00Z","v":939971,"vw":153.491376},{"c":153.49,"h":153.626,"l":153.1434,"n":10760,"o":153.41,"t":"2026-10-14T14:10:00Z","v":654310,"vw":153.394107},{"c":153.67,"h":153.99,"l":153.27,"n":18553,"o":153.485,"t":"2026-10-14T14:15:00Z","v":1704584,"vw":153.541414},{"c":153.855,"h":154.1699,"l":153.57,"n":11896,"o":153.675,"t":"2026-10-14T14:20:00Z","v":749089,"vw":153.800046},{"c":153.44,"h":153.86,"l":153.31,"n":10177,"o":153.855,"t":"2026-10-14T14:25:00Z","v":502545,"vw":153.567822},{"c":153.31,"h":153.5,"l":153.2,"n":9668,"o":153.41,"t":"2026-10-14T14:30:00Z","v":456729,"vw":153.343356},{"c":153.24,"h":153.468,"l":153.03,"n":9612,"o":153.31,"t":"2026-10-14T14:35:00Z","v":474844,"vw":153.244709},{"c":153.56,"h":153.7699,"l":153.152,"n":13153,"o":153.22,"t":"2026-10-14T14:40:00Z","v":1199484,"vw":153.493997},{"c":154.035,"h":154.46,"l":153.5,"n":14913,"o":153.575,"t":"2026-10-14T14:45:00Z","v":1650519,"vw":153.955444},{"c":154.5814,"h":154.7,"l":153.8301,"n":14355,"o":154.03,"t":"2026-10-14T14:50:00Z","v":1457398,"vw":154.285296},{"c":154.27,"h":154.79,"l":154.24,"n":11251,"o":154.59,"t":"2026-10-14T14:55:00Z","v":882383,"vw":154.571582},{"c":153.71,"h":154.34,"l":153.6659,"n":10735,"o":154.28,"t":"2026-10-14T15:00:00Z","v":650192,"vw":153.957651},{"c":153.9244,"h":153.975,"l":153.57,"n":9730,"o":153.69,"t":"2026-10-14T15:05:00Z","v":544766,"vw":153.750261},{"c":153.595,"h":153.96,"l":153.5,"n":8841,"o":153.93,"t":"2026-10-14T15:10:00Z","v":396875,"vw":153.673327},{"c":154.025,"h":154.445,"l":153.52,"n":9249,"o":153.59,"t":"2026-10-14T15:15:00Z","v":555145,"vw":153.98954},{"c":154.045,"h":154.13,"l":153.62,"n":8403,"o":154.0222,"t":"2026-10-14T15:20:00Z","v":473001,"vw":153.880869},{"c":154.16,"h":154.21,"l":154,"n":7259,"o":154.0408,"t":"2026-10-14T15:25:00Z","v":344809,"vw":154.116059},{"c":153.8629,"h":154.26,"l":153.8,"n":7127,"o":154.16,"t":"2026-10-14T15:30:00Z","v":333059,"vw":154.022825},{"c":153.9073,"h":153.98,"l":153.62,"n":8118,"o":153.88,"t":"2026-10-14T15:35:00Z","v":356059,"vw":153.763419},{"c":153.52,"h":153.96,"l":153.42,"n":9626,"o":153.91,"t":"2026-10-14T15:40:00Z","v":487670,"vw":153.678573},{"c":153.61,"h":153.89,"l":153.51,"n":7761,"o":153.51,"t":"2026-10-14T15:45:00Z","v":440584,"vw":153.678558},{"c":153.93,"h":154,"l":153.37,"n":8688,"o":153.61,"t":"2026-10-14T15:50:00Z","v":499185,"vw":153.671029},{"c":153.46,"h":154,"l":153.41,"n":7367,"o":153.9,"t":"2026-10-14T15:55:00Z","v":373238,"vw":153.648854},{"c":153.44,"h":153.575,"l":153.1635,"n":9105,"o":153.46,"t":"2026-10-14T16:00:00Z","v":455039,"vw":153.378028},{"c":153.5098,"h":153.6,"l":153.4,"n":6445,"o":153.4399,"t":"2026-10-14T16:05:00Z","v":275477,"vw":153.509351},{"c":153.11,"h":153.68,"l":153.0503,"n":8171,"o":153.49,"t":"2026-10-14T16:10:00Z","v":566473,"vw":153.303744},{"c":153.49,"h":153.52,"l":153.08,"n":5550,"o":153.1,"t":"2026-10-14T16:15:00Z","v":409754,"vw":153.288036},{"c":153.195,"h":153.56,"l":153.13,"n":5428,"o":153.47,"t":"2026-10-14T16:20:00Z","v":412219,"vw":153.27139},{"c":153.14,"h":153.32,"l":153.08,"n":5668,"o":153.2,"t":"2026-10-14T16:25:00Z","v":339240,"vw":153.19782},{"c":153.15,"h":153.17,"l":152.88,"n":10191,"o":153.14,"t":"2026-10-14T16:30:00Z","v":560654,"vw":152.989453},{"c":153.255,"h":153.35,"l":153.05,"n":6264,"o":153.1665,"t":"2026-10-14T16:35:00Z","v":478714,"vw":153.221163},{"c":153.41,"h":153.665,"l":153.18,"n":6331,"o":153.255,"t":"2026-10-14T16:40:00Z","v":476504,"vw":153.438642},{"c":153.525,"h":153.5675,"l":153.32,"n":4533,"o":153.3801,"t":"2026-10-14T16:45:00Z","v":267719,"vw":153.455458},{"c":153.53,"h":153.69,"l":153.38,"n":5075,"o":153.535,"t":"2026-10-14T16:50:00Z","v":337647,"vw":153.546423},{"c":153.7554,"h":153.84,"l":153,"n":5932,"o":153.54,"t":"2026-10-14T16:55:00Z","v":348424,"vw":153.535862},{"c":153.45,"h":153.8,"l":153.35,"n":5254,"o":153.7447,"t":"2026-10-14T17:00:00Z","v":390055,"vw":153.607443},{"c":153.565,"h":153.69,"l":153.325,"n":4284,"o":153.4799,"t":"2026-10-14T17:05:00Z","v":322941,"vw":153.530491},{"c":153.42,"h":153.71,"l":153.4,"n":3795,"o":153.57,"t":"2026-10-14T17:10:00Z","v":263796,"vw":153.52294},{"c":153.22,"h":153.43,"l":153.155,"n":4588,"o":153.4,"t":"2026-10-14T17:15:00Z","v":309250,"vw":153.266566},{"c":153.13,"h":153.32,"l":152.88,"n":6341,"o":153.24,"t":"2026-10-14T17:20:00Z","v":426326,"vw":153.054376},{"c":153.165,"h":153.19,"l":152.87,"n":5167,"o":153.12,"t":"2026-10-14T17:25:00Z","v":374168,"vw":153.018603},{"c":152.745,"h":153.21,"l":152.62,"n":7820,"o":153.16,"t":"2026-10-14T17:30:00Z","v":566839,"vw":152.854826},{"c":152.35,"h":152.86,"l":152.33,"n":8118,"o":152.7489,"t":"2026-10-14T17:35:00Z","v":521424,"vw":152.604873},{"c":152.1501,"h":152.43,"l":152.125,"n":7840,"o":152.35,"t":"2026-10-14T17:40:00Z","v":587072,"vw":152.253583},{"c":152.27,"h":152.41,"l":152.12,"n":8198,"o":152.16,"t":"2026-10-14T17:45:00Z","v":488456,"vw":152.276622},{"c":151.885,"h":152.29,"l":151.82,"n":16525,"o":152.27,"t":"2026-10-14T17:50:00Z","v":1033102,"vw":152.014854},{"c":151.8504,"h":152.2373,"l":151.68,"n":9297,"o":151.9,"t":"2026-10-14T17:55:00Z","v":753017,"vw":151.915984},{"c":151.9499,"h":152.03,"l":151.68,"n":7436,"o":151.87,"t":"2026-10-14T18:00:00Z","v":621932,"vw":151.872554},{"c":152.07,"h":152.465,"l":151.93,"n":6840,"o":151.95,"t":"2026-10-14T18:05:00Z","v":582224,"vw":152.24808},{"c":152.135,"h":152.29,"l":151.96,"n":6660,"o":152.06,"t":"2026-10-14T18:10:00Z","v":533238,"vw":152.124095},{"c":152,"h":152.23,"l":151.8203,"n":6257,"o":152.11,"t":"2026-10-14T18:15:00Z","v":435606,"vw":151.999583},{"c":151.915,"h":152.11,"l":151.82,"n":5143,"o":151.99,"t":"2026-10-14T18:20:00Z","v":745810,"vw":151.97655},{"c":151.8483,"h":151.96,"l":151.76,"n":5375,"o":151.9053,"t":"2026-10-14T18:25:00Z","v":305673,"vw":151.83934},{"c":151.76,"h":151.88,"l":151.63,"n":5492,"o":151.84,"t":"2026-10-14T18:30:00Z","v":317578,"vw":151.75141},{"c":151.41,"h":151.7799,"l":151.38,"n":9318,"o":151.7591,"t":"2026-10-14T18:35:00Z","v":602297,"vw":151.542938},{"c":151.35,"h":151.55,"l":151.3,"n":6790,"o":151.4,"t":"2026-10-14T18:40:00Z","v":541796,"vw":151.408705},{"c":151.575,"h":151.65,"l":151.215,"n":6789,"o":151.35,"t":"2026-10-14T18:45:00Z","v":531680,"vw":151.427042},{"c":151.79,"h":151.8199,"l":151.4595,"n":6197,"o":151.58,"t":"2026-10-14T18:50:00Z","v":438782,"vw":151.617642},{"c":151.65,"h":151.855,"l":151.65,"n":4878,"o":151.7999,"t":"2026-10-14T18:55:00Z","v":293691,"vw":151.767914},{"c":151.435,"h":151.68,"l":151.355,"n":6056,"o":151.66,"t":"2026-10-14T19:00:00Z","v":448735,"vw":151.490891},{"c":151.41,"h":151.4342,"l":151.1,"n":7178,"o":151.4342,"t":"2026-10-14T19:05:00Z","v":570080,"vw":151.240766},{"c":151.5,"h":151.52,"l":151.3,"n":6580,"o":151.41,"t":"2026-10-14T19:10:00Z","v":498894,"vw":151.426911},{"c":152.14,"h":152.14,"l":151.34,"n":7618,"o":151.4981,"t":"2026-10-14T19:15:00Z","v":543797,"vw":151.632285},{"c":152.408,"h":152.48,"l":152.1201,"n":8080,"o":152.15,"t":"2026-10-14T19:20:00Z","v":714728,"vw":152.305415},{"c":152.525,"h":152.57,"l":152.305,"n":6950,"o":152.41,"t":"2026-10-14T19:25:00Z","v":573479,"vw":152.427492},{"c":152.68,"h":152.695,"l":152.01,"n":8391,"o":152.525,"t":"2026-10-14T19:30:00Z","v":762601,"vw":152.521189},{"c":152.1898,"h":152.69,"l":152.18,"n":7605,"o":152.69,"t":"2026-10-14T19:35:00Z","v":605235,"vw":152.47188},{"c":152.19,"h":152.27,"l":152.025,"n":6976,"o":152.19,"t":"2026-10-14T19:40:00Z","v":440226,"vw":152.170338},{"c":152.145,"h":152.31,"l":151.9,"n":10678,"o":152.2,"t":"2026-10-14T19:45:00Z","v":874555,"vw":152.084102},{"c":152.208,"h":152.45,"l":152.04,"n":14439,"o":152.15,"t":"2026-10-14T19:50:00Z","v":1518840,"vw":152.266014},{"c":152.27,"h":152.29,"l":151.53,"n":28753,"o":152.24,"t":"2026-10-14T19:55:00Z","v":2621893,"vw":152.121983},{"c":152.05,"h":152.7028,"l":151.6,"n":1116,"o":152.28,"t":"2026-10-14T20:00:00Z","v":4704565,"vw":152.161937},{"c":151.78,"h":152.14,"l":151.69,"n":1010,"o":152.05,"t":"2026-10-14T20:05:00Z","v":276475,"vw":151.90163},{"c":151.8283,"h":152.16,"l":151.65,"n":870,"o":151.79,"t":"2026-10-14T20:10:00Z","v":116917,"vw":152.022215},{"c":151.7678,"h":152.25,"l":151.5,"n":966,"o":151.74,"t":"2026-10-14T20:15:00Z","v":42826,"vw":151.763519},{"c":151.83,"h":151.9,"l":151.6803,"n":576,"o":151.78,"t":"2026-10-14T20:20:00Z","v":47608,"vw":151.843952},{"c":151.91,"h":151.95,"l":151.79,"n":555,"o":151.805,"t":"2026-10-14T20:25:00Z","v":28140,"vw":151.836931},{"c":151.9814,"h":152.05,"l":151.8,"n":753,"o":151.895,"t":"2026-10-14T20:30:00Z","v":40512,"vw":151.882345},{"c":152.1358,"h":152.2,"l":151.85,"n":474,"o":151.88,"t":"2026-10-14T20:35:00Z","v":25836,"vw":152.013837},{"c":151.78,"h":152.1307,"l":151.76,"n":685,"o":152.11,"t":"2026-10-14T20:40:00Z","v":25386,"vw":151.908791},{"c":151.8,"h":151.85,"l":151.7564,"n":456,"o":151.8,"t":"2026-10-14T20:45:00Z","v":11929,"vw":151.795125},{"c":151.82,"h":151.84,"l":151.76,"n":419,"o":151.79,"t":"2026-10-14T20:50:00Z","v":16287,"vw":151.80081},{"c":151.72,"h":151.87,"l":151.72,"n":680,"o":151.84,"t":"2026-10-14T20:55:00Z","v":36683,"vw":151.797833},{"c":151.66,"h":151.7699,"l":151.54,"n":672,"o":151.72,"t":"2026-10-14T21:00:00Z","v":27373,"vw":151.625326},{"c":151.6561,"h":151.699,"l":151.5799,"n":435,"o":151.62,"t":"2026-10-14T21:05:00Z","v":20220,"vw":151.636217},{"c":151.6324,"h":151.75,"l":151.6101,"n":515,"o":151.67,"t":"2026-10-14T21:10:00Z","v":17384,"vw":151.683573},{"c":151.7,"h":151.7499,"l":151.6776,"n":414,"o":151.6776,"t":"2026-10-14T21:15:00Z","v":13341,"vw":151.71565},{"c":151.72,"h":151.73,"l":151.6976,"n":386,"o":151.6976,"t":"2026-10-14T21:20:00Z","v":8633,"vw":151.702687},{"c":151.74,"h":151.74,"l":151.6977,"n":398,"o":151.7131,"t":"2026-10-14T21:25:00Z","v":12863,"vw":151.725115},{"c":151.7557,"h":151.78,"l":151.69,"n":429,"o":151.7231,"t":"2026-10-14T21:30:00Z","v":37175,"vw":151.725814},{"c":151.79,"h":152.16,"l":151.7004,"n":392,"o":151.72,"t":"2026-10-14T21:35:00Z","v":1021489,"vw":152.152947},{"c":151.781,"h":151.7854,"l":151.6701,"n":398,"o":151.77,"t":"2026-10-14T21:40:00Z","v":7381,"vw":151.756448},{"c":151.7399,"h":151.79,"l":151.7001,"n":415,"o":151.7462,"t":"2026-10-14T21:45:00Z","v":15055,"vw":151.745095},{"c":151.72,"h":151.7423,"l":151.7,"n":354,"o":151.71,"t":"2026-10-14T21:50:00Z","v":14328,"vw":151.70495},{"c":151.77,"h":151.79,"l":151.7,"n":417,"o":151.74,"t":"2026-10-14T21:55:00Z","v":12094,"vw":151.757642},{"c":151.9,"h":152.13,"l":151.7,"n":682,"o":151.77,"t":"2026-10-14T22:00:00Z","v":84394,"vw":151.819927},{"c":151.88,"h":152.03,"l":151.7,"n":592,"o":151.84,"t":"2026-10-14T22:05:00Z","v":30142,"vw":151.853657},{"c":151.62,"h":151.771,"l":151.5,"n":1132,"o":151.771,"t":"2026-10-14T22:10:00Z","v":41994,"vw":151.531056},{"c":151.312,"h":151.7,"l":151.31,"n":664,"o":151.6155,"t":"2026-10-14T22:15:00Z","v":21032,"vw":151.473385},{"c":151.3664,"h":151.47,"l":151.2746,"n":643,"o":151.2804,"t":"2026-10-14T22:20:00Z","v":22749,"vw":151.347651},{"c":151.45,"h":151.51,"l":151.2,"n":693,"o":151.3085,"t":"2026-10-14T22:25:00Z","v":29188,"vw":151.381144},{"c":151.39,"h":151.45,"l":151.33,"n":569,"o":151.44,"t":"2026-10-14T22:30:00Z","v":26903,"vw":151.390214},{"c":150.77,"h":151.41,"l":150.77,"n":3223,"o":151.41,"t":"2026-10-14T22:35:00Z","v":80479,"vw":151.022699},{"c":150.36,"h":150.75,"l":149.81,"n":9210,"o":150.7,"t":"2026-10-14T22:40:00Z","v":352085,"vw":150.079787},{"c":150.78,"h":150.8,"l":150,"n":1058,"o":150.34,"t":"2026-10-14T22:45:00Z","v":55876,"vw":150.403919},{"c":150.55,"h":150.85,"l":150.54,"n":922,"o":150.8,"t":"2026-10-14T22:50:00Z","v":32169,"vw":150.683159},{"c":150.6,"h":150.7514,"l":150.4,"n":1179,"o":150.51,"t":"2026-10-14T22:55:00Z","v":32260,"vw":150.569932},{"c":151.0466,"h":151.08,"l":150.5,"n":811,"o":150.6253,"t":"2026-10-14T23:00:00Z","v":30322,"vw":150.873204},{"c":150.63,"h":151.0781,"l":150.4001,"n":1100,"o":150.964,"t":"2026-10-14T23:05:00Z","v":47231,"vw":150.607309},{"c":150.7887,"h":151.13,"l":150.45,"n":885,"o":150.45,"t":"2026-10-14T23:10:00Z","v":78616,"vw":150.962007},{"c":150.6,"h":150.9985,"l":150.5465,"n":534,"o":150.8424,"t":"2026-10-14T23:15:00Z","v":24198,"vw":150.826218},{"c":150.07,"h":150.6,"l":150,"n":1148,"o":150.52,"t":"2026-10-14T23:20:00Z","v":39361,"vw":150.262516},{"c":149.59,"h":150.1222,"l":149.55,"n":2709,"o":150.1,"t":"2026-10-14T23:25:00Z","v":94964,"vw":149.8836},{"c":149.7011,"h":149.75,"l":149.16,"n":1662,"o":149.52,"t":"2026-10-14T23:30:00Z","v":62257,"vw":149.458103},{"c":149.75,"h":149.8899,"l":149.7,"n":615,"o":149.71,"t":"2026-10-14T23:35:00Z","v":34613,"vw":149.786903},{"c":149.89,"h":149.9,"l":149.68,"n":868,"o":149.72,"t":"2026-10-14T23:40:00Z","v":41842,"vw":149.804013},{"c":149.73,"h":149.93,"l":149.7,"n":937,"o":149.85,"t":"2026-10-14T23:45:00Z","v":39476,"vw":149.782213},{"c":149.91,"h":150.0842,"l":149.7001,"n":637,"o":149.75,"t":"2026-10-14T23:50:00Z","v":87914,"vw":149.810053},{"c":150.25,"h":150.3999,"l":149.75,"n":900,"o":150,"t":"2026-10-14T23:55:00Z","v":56958,"vw":149.990058},{"c":149.03,"h":150,"l":148.14,"n":23085,"o":148.99,"t":"2026-10-15T08:00:00Z","v":682979,"vw":148.994162},{"c":148.48,"h":149.55,"l":148.24,"n":1334,"o":148.89,"t":"2026-10-15T08:05:00Z","v":90354,"vw":148.629202},{"c":148.59,"h":148.59,"l":148.35,"n":689,"o":148.48,"t":"2026-10-15T08:10:00Z","v":29185,"vw":148.46817},{"c":148.05,"h":148.5,"l":147.9,"n":2025,"o":148.5,"t":"2026-10-15T08:15:00Z","v":82789,"vw":148.102456},{"c":148.28,"h":148.28,"l":147.9,"n":852,"o":148.06,"t":"2026-10-15T08:20:00Z","v":39824,"vw":148.072195},{"c":148.55,"h":148.71,"l":148.25,"n":906,"o":148.26,"t":"2026-10-15T08:25:00Z","v":35125,"vw":148.440564},{"c":148.48,"h":148.61,"l":148,"n":1472,"o":148.54,"t":"2026-10-15T08:30:00Z","v":58252,"vw":148.453661},{"c":148.08,"h":148.6,"l":148.08,"n":989,"o":148.46,"t":"2026-10-15T08:35:00Z","v":48855,"vw":148.259178},{"c":148.13,"h":148.15,"l":148,"n":600,"o":148.11,"t":"2026-10-15T08:40:00Z","v":29164,"vw":148.111751},{"c":148.5,"h":148.53,"l":148.05,"n":523,"o":148.1,"t":"2026-10-15T08:45:00Z","v":58603,"vw":148.249552},{"c":148.4415,"h":148.6,"l":148.41,"n":516,"o":148.52,"t":"2026-10-15T08:50:00Z","v":21750,"vw":148.495711},{"c":148.4676,"h":148.6,"l":148.4,"n":744,"o":148.6,"t":"2026-10-15T08:55:00Z","v":25333,"vw":148.52951},{"c":148.4,"h":148.54,"l":148.38,"n":796,"o":148.49,"t":"2026-10-15T09:00:00Z","v":28531,"vw":148.477662},{"c":148.52,"h":148.53,"l":148.3,"n":478,"o":148.35,"t":"2026-10-15T09:05:00Z","v":12710,"vw":148.464916},{"c":148.6,"h":148.61,"l":148.5,"n":567,"o":148.6,"t":"2026-10-15T09:10:00Z","v":18158,"vw":148.57819},{"c":148.5,"h":148.6,"l":148.43,"n":448,"o":148.6,"t":"2026-10-15T09:15:00Z","v":14869,"vw":148.558822},{"c":148.32,"h":148.47,"l":148.28,"n":454,"o":148.47,"t":"2026-10-15T09:20:00Z","v":13252,"vw":148.408037},{"c":148.23,"h":148.4,"l":148.2,"n":401,"o":148.36,"t":"2026-10-15T09:25:00Z","v":13646,"vw":148.336047},{"c":148.15,"h":148.28,"l":148.125,"n":348,"o":148.21,"t":"2026-10-15T09:30:00Z","v":11688,"vw":148.230847},{"c":148.08,"h":148.27,"l":148.08,"n":380,"o":148.12,"t":"2026-10-15T09:35:00Z","v":17706,"vw":148.135835},{"c":148.19,"h":148.25,"l":148.09,"n":283,"o":148.1,"t":"2026-10-15T09:40:00Z","v":7029,"vw":148.162184},{"c":148.07,"h":148.2,"l":148.01,"n":376,"o":148.2,"t":"2026-10-15T09:45:00Z","v":10764,"vw":148.137039},{"c":147.87,"h":148.1,"l":147.87,"n":1269,"o":148.01,"t":"2026-10-15T09:50:00Z","v":35429,"vw":147.987377},{"c":147.98,"h":148,"l":147.7,"n":622,"o":147.78,"t":"2026-10-15T09:55:00Z","v":22713,"vw":147.868596},{"c":147.8,"h":148,"l":147.77,"n":437,"o":147.9865,"t":"2026-10-15T10:00:00Z","v":10578,"vw":147.869023},{"c":147.55,"h":147.81,"l":147.53,"n":893,"o":147.7721,"t":"2026-10-15T10:05:00Z","v":25296,"vw":147.660251},{"c":147.7355,"h":147.7355,"l":147.53,"n":642,"o":147.54,"t":"2026-10-15T10:10:00Z","v":24324,"vw":147.623264},{"c":147.896,"h":148,"l":147.51,"n":814,"o":147.75,"t":"2026-10-15T10:15:00Z","v":44383,"vw":147.823775},{"c":147.91,"h":148,"l":147.7,"n":615,"o":147.89,"t":"2026-10-15T10:20:00Z","v":26470,"vw":147.893364},{"c":148.1808,"h":148.27,"l":147.92,"n":1157,"o":147.96,"t":"2026-10-15T10:25:00Z","v":36126,"vw":148.097418},{"c":148.2,"h":148.39,"l":148.07,"n":621,"o":148.2,"t":"2026-10-15T10:30:00Z","v":23730,"vw":148.229334},{"c":148.16,"h":148.25,"l":148.1,"n":396,"o":148.18,"t":"2026-10-15T10:35:00Z","v":10728,"vw":148.158099},{"c":147.98,"h":148.2,"l":147.95,"n":473,"o":148.17,"t":"2026-10-15T10:40:00Z","v":10783,"vw":148.084949},{"c":147.79,"h":148,"l":147.61,"n":714,"o":147.93,"t":"2026-10-15T10:45:00Z","v":19839,"vw":147.824123},{"c":147.79,"h":147.86,"l":147.7,"n":495,"o":147.77,"t":"2026-10-15T10:50:00Z","v":16509,"vw":147.747377},{"c":147.72,"h":147.84,"l":147.7,"n":493,"o":147.84,"t":"2026-10-15T10:55:00Z","v":17166,"vw":147.750627},{"c":147.2,"h":147.8,"l":147.1,"n":3788,"o":147.79,"t":"2026-10-15T11:00:00Z","v":181671,"vw":147.437328},{"c":147.5,"h":147.69,"l":147.05,"n":1337,"o":147.25,"t":"2026-10-15T11:05:00Z","v":87729,"vw":147.349881},{"c":147.8,"h":148,"l":147.4155,"n":1392,"o":147.5,"t":"2026-10-15T11:10:00Z","v":59903,"vw":147.688101},{"c":148.0108,"h":148.14,"l":147.8,"n":1223,"o":147.8771,"t":"2026-10-15T11:15:00Z","v":64714,"vw":148.025454},{"c":148.15,"h":148.2,"l":148.02,"n":1035,"o":148.05,"t":"2026-10-15T11:20:00Z","v":53551,"vw":148.129648},{"c":148.5676,"h":148.58,"l":148.08,"n":1013,"o":148.15,"t":"2026-10-15T11:25:00Z","v":66627,"vw":148.343947},{"c":148.64,"h":148.75,"l":148.3,"n":1103,"o":148.51,"t":"2026-10-15T11:30:00Z","v":70690,"vw":148.512011},{"c":148.72,"h":148.83,"l":148.5,"n":1028,"o":148.62,"t":"2026-10-15T11:35:00Z","v":61735,"vw":148.686569},{"c":148.6577,"h":148.81,"l":148.6,"n":803,"o":148.7,"t":"2026-10-15T11:40:00Z","v":43913,"vw":148.724342},{"c":148.608,"h":148.7,"l":148.4977,"n":838,"o":148.65,"t":"2026-10-15T11:45:00Z","v":46720,"vw":148.597794},{"c":148.44,"h":148.6261,"l":148.3975,"n":851,"o":148.58,"t":"2026-10-15T11:50:00Z","v":38739,"vw":148.496363},{"c":148.08,"h":148.47,"l":148.08,"n":909,"o":148.3926,"t":"2026-10-15T11:55:00Z","v":52412,"vw":148.225307},{"c":148.14,"h":148.16,"l":148,"n":916,"o":148.09,"t":"2026-10-15T12:00:00Z","v":50536,"vw":148.068971},{"c":148.18,"h":148.24,"l":148.06,"n":651,"o":148.14,"t":"2026-10-15T12:05:00Z","v":34612,"vw":148.131409},{"c":148.33,"h":148.33,"l":147.91,"n":1427,"o":148.1807,"t":"2026-10-15T12:10:00Z","v":64598,"vw":148.150967},{"c":148.4671,"h":148.49,"l":148.33,"n":829,"o":148.35,"t":"2026-10-15T12:15:00Z","v":35738,"vw":148.424282},{"c":148.5531,"h":148.6,"l":148.3,"n":870,"o":148.43,"t":"2026-10-15T12:20:00Z","v":40777,"vw":148.415781},{"c":148.78,"h":148.7929,"l":148.5203,"n":864,"o":148.69,"t":"2026-10-15T12:25:00Z","v":44200,"vw":148.662517},{"c":148.45,"h":148.58,"l":147.69,"n":2113,"o":148.58,"t":"2026-10-15T12:30:00Z","v":116040,"vw":148.128639},{"c":148.86,"h":148.9,"l":148.1201,"n":970,"o":148.33,"t":"2026-10-15T12:35:00Z","v":34551,"vw":148.505971},{"c":148.15,"h":148.9,"l":148.14,"n":1590,"o":148.88,"t":"2026-10-15T12:40:00Z","v":77549,"vw":148.517767},{"c":148.17,"h":148.49,"l":148.05,"n":1307,"o":148.14,"t":"2026-10-15T12:45:00Z","v":58734,"vw":148.26116},{"c":148.22,"h":148.4,"l":148,"n":1070,"o":148.17,"t":"2026-10-15T12:50:00Z","v":50196,"vw":148.163453},{"c":148.25,"h":148.35,"l":148.05,"n":948,"o":148.29,"t":"2026-10-15T12:55:00Z","v":52055,"vw":148.186018},{"c":148.29,"h":148.35,"l":147.52,"n":3045,"o":148.23,"t":"2026-10-15T13:00:00Z","v":129665,"vw":147.973364},{"c":148.02,"h":148.5,"l":147.8,"n":1993,"o":148.26,"t":"2026-10-15T13:05:00Z","v":93817,"vw":148.18244},{"c":147.76,"h":148.06,"l":147.7544,"n":1460,"o":147.98,"t":"2026-10-15T13:10:00Z","v":114716,"vw":147.884628},{"c":147.95,"h":147.9947,"l":147.8066,"n":955,"o":147.8207,"t":"2026-10-15T13:15:00Z","v":41591,"vw":147.898174},{"c":148.3,"h":148.3,"l":147.88,"n":1427,"o":147.9054,"t":"2026-10-15T13:20:00Z","v":84119,"vw":148.071565},{"c":146.87,"h":148.49,"l":146.87,"n":6501,"o":148.31,"t":"2026-10-15T13:25:00Z","v":371487,"vw":147.633301},{"c":144.735,"h":147.63,"l":144.11,"n":89319,"o":146.91,"t":"2026-10-15T13:30:00Z","v":7414509,"vw":145.459302},{"c":144.385,"h":144.83,"l":143.28,"n":48946,"o":144.72,"t":"2026-10-15T13:35:00Z","v":3678860,"vw":143.837222},{"c":143.62,"h":144.41,"l":142.64,"n":47046,"o":144.385,"t":"2026-10-15T13:40:00Z","v":3557432,"vw":143.368746},{"c":143.205,"h":144.05,"l":143.03,"n":29794,"o":143.6,"t":"2026-10-15T13:45:00Z","v":2367984,"vw":143.510817},{"c":141.3898,"h":143.213,"l":141.14,"n":53186,"o":143.2052,"t":"2026-10-15T13:50:00Z","v":3971323,"vw":142.004746},{"c":141.465,"h":141.62,"l":140.66,"n":39457,"o":141.3783,"t":"2026-10-15T13:55:00Z","v":3802311,"vw":141.185618},{"c":143.47,"h":144.05,"l":141.25,"n":36483,"o":141.465,"t":"2026-10-15T14:00:00Z","v":3618857,"vw":142.682696},{"c":144.655,"h":144.75,"l":143.21,"n":25804,"o":143.47,"t":"2026-10-15T14:05:00Z","v":2057469,"vw":144.067753},{"c":144.26,"h":145.5,"l":144.2,"n":28022,"o":144.67,"t":"2026-10-15T14:10:00Z","v":2453644,"vw":144.909213},{"c":145.34,"h":145.39,"l":144.12,"n":21683,"o":144.2694,"t":"2026-10-15T14:15:00Z","v":1631907,"vw":144.784613},{"c":145.22,"h":146.1496,"l":145.07,"n":24095,"o":145.33,"t":"2026-10-15T14:20:00Z","v":2495292,"vw":145.658678},{"c":145.13,"h":145.39,"l":145.0117,"n":17659,"o":145.205,"t":"2026-10-15T14:25:00Z","v":1348173,"vw":145.182732},{"c":145.96,"h":145.9899,"l":144.75,"n":18948,"o":145.115,"t":"2026-10-15T14:30:00Z","v":1265141,"vw":145.320668},{"c":146.685,"h":146.7,"l":145.7792,"n":21362,"o":145.9561,"t":"2026-10-15T14:35:00Z","v":1997742,"vw":146.204382},{"c":146.53,"h":146.91,"l":146.16,"n":17645,"o":146.685,"t":"2026-10-15T14:40:00Z","v":1215304,"vw":146.560708},{"c":146.81,"h":147.23,"l":146.48,"n":16616,"o":146.51,"t":"2026-10-15T14:45:00Z","v":1184687,"vw":146.882342},{"c":146.695,"h":146.84,"l":146.35,"n":13619,"o":146.805,"t":"2026-10-15T14:50:00Z","v":820271,"vw":146.610104},{"c":147.36,"h":147.71,"l":146.6,"n":16262,"o":146.68,"t":"2026-10-15T14:55:00Z","v":1395471,"vw":147.289882},{"c":147.92,"h":147.93,"l":146.99,"n":15815,"o":147.35,"t":"2026-10-15T15:00:00Z","v":1309449,"vw":147.549501},{"c":147.86,"h":148.0499,"l":147.22,"n":16467,"o":147.92,"t":"2026-10-15T15:05:00Z","v":1334674,"vw":147.749163},{"c":148.2899,"h":148.2899,"l":147.7,"n":14194,"o":147.84,"t":"2026-10-15T15:10:00Z","v":1109372,"vw":147.955455},{"c":148.6292,"h":148.78,"l":148.09,"n":15617,"o":148.28,"t":"2026-10-15T15:15:00Z","v":1093469,"vw":148.456508},{"c":148.77,"h":148.97,"l":148.455,"n":14570,"o":148.615,"t":"2026-10-15T15:20:00Z","v":1204619,"vw":148.741382},{"c":148.473,"h":148.98,"l":148.44,"n":12310,"o":148.75,"t":"2026-10-15T15:25:00Z","v":904122,"vw":148.735814},{"c":147.8505,"h":148.55,"l":147.47,"n":15518,"o":148.47,"t":"2026-10-15T15:30:00Z","v":1253475,"vw":147.79917},{"c":147.62,"h":148.09,"l":147.4,"n":11334,"o":147.875,"t":"2026-10-15T15:35:00Z","v":850209,"vw":147.764823},{"c":146.94,"h":147.8367,"l":146.85,"n":12321,"o":147.61,"t":"2026-10-15T15:40:00Z","v":791365,"vw":147.364113},{"c":147.18,"h":147.36,"l":146.6,"n":12381,"o":146.95,"t":"2026-10-15T15:45:00Z","v":981857,"vw":147.000999},{"c":146.65,"h":147.35,"l":146.62,"n":11160,"o":147.1539,"t":"2026-10-15T15:50:00Z","v":780318,"vw":147.055619},{"c":146.565,"h":146.77,"l":146.26,"n":11306,"o":146.66,"t":"2026-10-15T15:55:00Z","v":801658,"vw":146.542766},{"c":146.4237,"h":146.95,"l":146.3803,"n":10129,"o":146.565,"t":"2026-10-15T16:00:00Z","v":700809,"vw":146.692431},{"c":146.54,"h":146.87,"l":146.4,"n":8631,"o":146.42,"t":"2026-10-15T16:05:00Z","v":522744,"vw":146.572389},{"c":146.355,"h":146.5521,"l":146.14,"n":7793,"o":146.511,"t":"2026-10-15T16:10:00Z","v":580065,"vw":146.336706},{"c":146.3699,"h":146.52,"l":146.27,"n":5876,"o":146.345,"t":"2026-10-15T16:15:00Z","v":347196,"vw":146.381572},{"c":145.82,"h":146.445,"l":145.8,"n":10574,"o":146.348,"t":"2026-10-15T16:20:00Z","v":666919,"vw":146.077793},{"c":145.2442,"h":145.8674,"l":145.21,"n":11265,"o":145.82,"t":"2026-10-15T16:25:00Z","v":898482,"vw":145.498034},{"c":145.575,"h":145.6799,"l":145.11,"n":8621,"o":145.25,"t":"2026-10-15T16:30:00Z","v":667309,"vw":145.329515},{"c":145.845,"h":146.06,"l":145.5744,"n":7447,"o":145.5925,"t":"2026-10-15T16:35:00Z","v":510924,"vw":145.886844},{"c":146.1491,"h":146.18,"l":145.68,"n":6777,"o":145.84,"t":"2026-10-15T16:40:00Z","v":416126,"vw":145.865891},{"c":146.0972,"h":146.2599,"l":145.87,"n":7063,"o":146.135,"t":"2026-10-15T16:45:00Z","v":458390,"vw":146.110624},{"c":145.94,"h":146.1,"l":145.75,"n":6154,"o":146.0777,"t":"2026-10-15T16:50:00Z","v":393323,"vw":145.929324},{"c":146.36,"h":146.46,"l":145.87,"n":6079,"o":145.95,"t":"2026-10-15T16:55:00Z","v":377724,"vw":146.192853},{"c":146.37,"h":146.43,"l":145.97,"n":5832,"o":146.36,"t":"2026-10-15T17:00:00Z","v":359908,"vw":146.147711},{"c":146.67,"h":146.68,"l":146.24,"n":5916,"o":146.3653,"t":"2026-10-15T17:05:00Z","v":484787,"vw":146.39404},{"c":146.66,"h":146.8096,"l":146.3375,"n":7124,"o":146.6439,"t":"2026-10-15T17:10:00Z","v":573451,"vw":146.601776},{"c":146.64,"h":147.0299,"l":146.6101,"n":6615,"o":146.68,"t":"2026-10-15T17:15:00Z","v":472326,"vw":146.788002},{"c":146.645,"h":146.728,"l":146.33,"n":5758,"o":146.63,"t":"2026-10-15T17:20:00Z","v":384224,"vw":146.55265},{"c":146.785,"h":146.81,"l":146.35,"n":6375,"o":146.658,"t":"2026-10-15T17:25:00Z","v":505266,"vw":146.623903},{"c":146.9923,"h":147.0895,"l":146.58,"n":5385,"o":146.785,"t":"2026-10-15T17:30:00Z","v":372499,"vw":146.83147},{"c":146.28,"h":147.41,"l":145.95,"n":15381,"o":146.99,"t":"2026-10-15T17:35:00Z","v":1450569,"vw":146.585865},{"c":146.61,"h":146.76,"l":146.22,"n":6679,"o":146.285,"t":"2026-10-15T17:40:00Z","v":587500,"vw":146.532287},{"c":146.81,"h":146.93,"l":146.59,"n":5815,"o":146.61,"t":"2026-10-15T17:45:00Z","v":484666,"vw":146.743791},{"c":147.08,"h":147.49,"l":146.65,"n":9719,"o":146.77,"t":"2026-10-15T17:50:00Z","v":765397,"vw":147.135936},{"c":146.7341,"h":147.065,"l":146.68,"n":6383,"o":147.065,"t":"2026-10-15T17:55:00Z","v":520003,"vw":146.82554},{"c":146.2661,"h":146.74,"l":146.25,"n":6214,"o":146.725,"t":"2026-10-15T18:00:00Z","v":484634,"vw":146.493755},{"c":146.245,"h":146.7,"l":146.14,"n":5260,"o":146.29,"t":"2026-10-15T18:05:00Z","v":444792,"vw":146.383048},{"c":146.24,"h":146.35,"l":146.07,"n":5615,"o":146.27,"t":"2026-10-15T18:10:00Z","v":507240,"vw":146.215241},{"c":146.24,"h":146.37,"l":146.0567,"n":5154,"o":146.2596,"t":"2026-10-15T18:15:00Z","v":403224,"vw":146.197269},{"c":146.19,"h":146.32,"l":146.09,"n":4636,"o":146.235,"t":"2026-10-15T18:20:00Z","v":290872,"vw":146.183515},{"c":146.455,"h":146.55,"l":146.05,"n":5601,"o":146.19,"t":"2026-10-15T18:25:00Z","v":426816,"vw":146.336873},{"c":146.7401,"h":146.7774,"l":146.455,"n":4688,"o":146.455,"t":"2026-10-15T18:30:00Z","v":366466,"vw":146.665253},{"c":146.795,"h":147.05,"l":146.6,"n":6047,"o":146.7565,"t":"2026-10-15T18:35:00Z","v":647405,"vw":146.80391},{"c":147.14,"h":147.19,"l":146.62,"n":6088,"o":146.795,"t":"2026-10-15T18:40:00Z","v":555029,"vw":146.879093},{"c":147.305,"h":147.5,"l":147.1169,"n":5804,"o":147.1447,"t":"2026-10-15T18:45:00Z","v":507474,"vw":147.331518},{"c":147.415,"h":147.469,"l":147.17,"n":5207,"o":147.305,"t":"2026-10-15T18:50:00Z","v":428446,"vw":147.328162},{"c":147.39,"h":147.48,"l":147.05,"n":5747,"o":147.415,"t":"2026-10-15T18:55:00Z","v":432933,"vw":147.284451},{"c":147.812,"h":147.9,"l":147.37,"n":6549,"o":147.37,"t":"2026-10-15T19:00:00Z","v":596432,"vw":147.686057},{"c":148,"h":148.04,"l":147.61,"n":7566,"o":147.818,"t":"2026-10-15T19:05:00Z","v":663312,"vw":147.903611},{"c":148.35,"h":148.45,"l":147.97,"n":9337,"o":148,"t":"2026-10-15T19:10:00Z","v":1104184,"vw":148.219995},{"c":148.71,"h":148.8999,"l":148.26,"n":9176,"o":148.35,"t":"2026-10-15T19:15:00Z","v":1083825,"vw":148.598629},{"c":148.6987,"h":148.88,"l":148.4412,"n":8231,"o":148.7,"t":"2026-10-15T19:20:00Z","v":837497,"vw":148.709246},{"c":148.27,"h":149.04,"l":148.25,"n":10133,"o":148.69,"t":"2026-10-15T19:25:00Z","v":1135925,"vw":148.688042},{"c":147.7,"h":148.2899,"l":147.6,"n":9374,"o":148.26,"t":"2026-10-15T19:30:00Z","v":722072,"vw":147.944576},{"c":148.264,"h":148.44,"l":147.68,"n":8742,"o":147.69,"t":"2026-10-15T19:35:00Z","v":779390,"vw":148.032445},{"c":148.315,"h":148.68,"l":148.18,"n":8446,"o":148.25,"t":"2026-10-15T19:40:00Z","v":731144,"vw":148.437015},{"c":148.89,"h":148.94,"l":148.3,"n":8579,"o":148.31,"t":"2026-10-15T19:45:00Z","v":1355954,"vw":148.658999},{"c":148.92,"h":148.98,"l":148.33,"n":12316,"o":148.89,"t":"2026-10-15T19:50:00Z","v":1000960,"vw":148.62115},{"c":148.64,"h":148.9199,"l":148.54,"n":20905,"o":148.91,"t":"2026-10-15T19:55:00Z","v":1806733,"vw":148.674568},{"c":149.0701,"h":149.18,"l":148.54,"n":1348,"o":148.61,"t":"2026-10-15T20:00:00Z","v":4086416,"vw":148.627551},{"c":148.955,"h":149.16,"l":148.8,"n":972,"o":149.16,"t":"2026-10-15T20:05:00Z","v":83672,"vw":148.951405},{"c":148.81,"h":148.94,"l":148.64,"n":744,"o":148.9,"t":"2026-10-15T20:10:00Z","v":44445,"vw":148.82056},{"c":148.68,"h":148.8923,"l":148.68,"n":559,"o":148.78,"t":"2026-10-15T20:15:00Z","v":33264,"vw":148.835855},{"c":149,"h":149.01,"l":148.65,"n":490,"o":148.65,"t":"2026-10-15T20:20:00Z","v":27055,"vw":148.880342},{"c":148.8836,"h":149.05,"l":148.86,"n":416,"o":149,"t":"2026-10-15T20:25:00Z","v":16468,"vw":148.919412},{"c":149.22,"h":149.25,"l":148.9,"n":582,"o":148.9,"t":"2026-10-15T20:30:00Z","v":33979,"vw":149.082079},{"c":149.1899,"h":149.3,"l":149.0401,"n":606,"o":149.2406,"t":"2026-10-15T20:35:00Z","v":24550,"vw":149.207716},{"c":149.2,"h":149.24,"l":149.12,"n":457,"o":149.19,"t":"2026-10-15T20:40:00Z","v":27067,"vw":149.180877},{"c":149.1818,"h":149.28,"l":148.62,"n":440,"o":149.19,"t":"2026-10-15T20:45:00Z","v":17565,"vw":149.141102},{"c":149.24,"h":149.25,"l":149.1811,"n":398,"o":149.22,"t":"2026-10-15T20:50:00Z","v":18375,"vw":149.210629},{"c":148.96,"h":149.27,"l":148.65,"n":907,"o":149.2373,"t":"2026-10-15T20:55:00Z","v":52125,"vw":149.086153},{"c":148.03,"h":149.2,"l":147.53,"n":2134,"o":148.96,"t":"2026-10-15T21:00:00Z","v":121834,"vw":148.312224},{"c":148.38,"h":148.49,"l":148.05,"n":548,"o":148.14,"t":"2026-10-15T21:05:00Z","v":925141,"vw":148.296056},{"c":148.55,"h":148.68,"l":148.3109,"n":387,"o":148.35,"t":"2026-10-15T21:10:00Z","v":13141,"vw":148.479039},{"c":148.68,"h":148.73,"l":148.4502,"n":368,"o":148.55,"t":"2026-10-15T21:15:00Z","v":15423,"vw":148.572667},{"c":148.7846,"h":148.88,"l":148.7,"n":362,"o":148.74,"t":"2026-10-15T21:20:00Z","v":905866,"vw":148.787042},{"c":148.6377,"h":148.89,"l":148.61,"n":625,"o":148.8188,"t":"2026-10-15T21:25:00Z","v":72968,"vw":148.724008},{"c":148.353,"h":148.7,"l":148.35,"n":711,"o":148.63,"t":"2026-10-15T21:30:00Z","v":25444,"vw":148.509589},{"c":148.5845,"h":148.6013,"l":148.35,"n":301,"o":148.35,"t":"2026-10-15T21:35:00Z","v":11682,"vw":148.421648},{"c":148.71,"h":148.71,"l":148.5,"n":442,"o":148.51,"t":"2026-10-15T21:40:00Z","v":28372,"vw":148.601835},{"c":148.93,"h":149.2,"l":148.62,"n":466,"o":148.71,"t":"2026-10-15T21:45:00Z","v":768975,"vw":148.624836},{"c":148.93,"h":149.02,"l":148.87,"n":465,"o":148.93,"t":"2026-10-15T21:50:00Z","v":13720,"vw":148.944851},{"c":148.95,"h":148.99,"l":148.85,"n":416,"o":148.85,"t":"2026-10-15T21:55:00Z","v":10503,"vw":148.94022},{"c":149.01,"h":149.05,"l":148.856,"n":297,"o":148.91,"t":"2026-10-15T22:00:00Z","v":14468,"vw":148.951818},{"c":149.17,"h":149.17,"l":148.93,"n":532,"o":149,"t":"2026-10-15T22:05:00Z","v":31947,"vw":149.046947},{"c":149.1,"h":149.17,"l":149.04,"n":429,"o":149.17,"t":"2026-10-15T22:10:00Z","v":18076,"vw":149.103096},{"c":149.0538,"h":149.09,"l":149.0155,"n":315,"o":149.08,"t":"2026-10-15T22:15:00Z","v":5343,"vw":149.064725},{"c":149.1098,"h":149.15,"l":149,"n":351,"o":149.02,"t":"2026-10-15T22:20:00Z","v":14829,"vw":149.04229},{"c":149.13,"h":149.1396,"l":149.0996,"n":305,"o":149.1,"t":"2026-10-15T22:25:00Z","v":17503,"vw":149.111317},{"c":148.95,"h":149.13,"l":148.85,"n":598,"o":149.13,"t":"2026-10-15T22:30:00Z","v":13496,"vw":148.989813},{"c":148.9824,"h":149.05,"l":148.8017,"n":373,"o":148.95,"t":"2026-10-15T22:35:00Z","v":8529,"vw":148.940629},{"c":148.88,"h":149.0399,"l":148.86,"n":349,"o":149.0399,"t":"2026-10-15T22:40:00Z","v":20050,"vw":148.913086},{"c":148.7781,"h":148.9,"l":148.7546,"n":384,"o":148.86,"t":"2026-10-15T22:45:00Z","v":9129,"vw":148.817855},{"c":148.8048,"h":148.8899,"l":148.71,"n":483,"o":148.76,"t":"2026-10-15T22:50:00Z","v":13706,"vw":148.792223},{"c":148.84,"h":148.89,"l":148.76,"n":274,"o":148.7895,"t":"2026-10-15T22:55:00Z","v":7584,"vw":148.826023},{"c":148.6,"h":148.89,"l":148.55,"n":727,"o":148.85,"t":"2026-10-15T23:00:00Z","v":20570,"vw":148.662953},{"c":148.56,"h":148.59,"l":148.4,"n":528,"o":148.5648,"t":"2026-10-15T23:05:00Z","v":19226,"vw":148.471398},{"c":148.6,"h":148.69,"l":148.4903,"n":298,"o":148.55,"t":"2026-10-15T23:10:00Z","v":13778,"vw":148.633941},{"c":148.5,"h":148.76,"l":148.49,"n":423,"o":148.69,"t":"2026-10-15T23:15:00Z","v":16314,"vw":148.668058},{"c":148.45,"h":148.6,"l":148.35,"n":351,"o":148.6,"t":"2026-10-15T23:20:00Z","v":14441,"vw":148.465728},{"c":148.5,"h":148.65,"l":148.45,"n":329,"o":148.45,"t":"2026-10-15T23:25:00Z","v":22047,"vw":148.554263},{"c":148.56,"h":148.5916,"l":148.45,"n":421,"o":148.46,"t":"2026-10-15T23:30:00Z","v":18978,"vw":148.504048},{"c":148.48,"h":148.6,"l":148.48,"n":250,"o":148.5,"t":"2026-10-15T23:35:00Z","v":13989,"vw":148.550646},{"c":148.1655,"h":148.48,"l":148.05,"n":757,"o":148.46,"t":"2026-10-15T23:40:00Z","v":32718,"vw":148.287012},{"c":148.2,"h":148.25,"l":148.0701,"n":374,"o":148.17,"t":"2026-10-15T23:45:00Z","v":12665,"vw":148.152529},{"c":148.11,"h":148.25,"l":148.05,"n":260,"o":148.2,"t":"2026-10-15T23:50:00Z","v":14843,"vw":148.143087},{"c":148.2068,"h":148.21,"l":148.1,"n":258,"o":148.1031,"t":"2026-10-15T23:55:00Z","v":15377,"vw":148.129873},{"c":152.26,"h":153.41,"l":151.73,"n":26536,"o":152.01,"t":"2026-10-16T08:00:00Z","v":972237,"vw":152.610804},{"c":152.38,"h":153.22,"l":152.06,"n":827,"o":152.33,"t":"2026-10-16T08:05:00Z","v":35729,"vw":152.30362},{"c":152.38,"h":152.55,"l":152.12,"n":843,"o":152.39,"t":"2026-10-16T08:10:00Z","v":49210,"vw":152.387121},{"c":152.3,"h":152.59,"l":152.11,"n":897,"o":152.35,"t":"2026-10-16T08:15:00Z","v":47056,"vw":152.321977},{"c":152.18,"h":152.51,"l":152.18,"n":642,"o":152.34,"t":"2026-10-16T08:20:00Z","v":26438,"vw":152.321901},{"c":152.51,"h":152.59,"l":152.18,"n":628,"o":152.24,"t":"2026-10-16T08:25:00Z","v":19507,"vw":152.461495},{"c":152.43,"h":152.56,"l":152.3068,"n":496,"o":152.49,"t":"2026-10-16T08:30:00Z","v":14928,"vw":152.41769},{"c":152.33,"h":152.39,"l":152.23,"n":411,"o":152.3,"t":"2026-10-16T08:35:00Z","v":13338,"vw":152.314293},{"c":152.31,"h":152.4766,"l":152.29,"n":539,"o":152.3,"t":"2026-10-16T08:40:00Z","v":18326,"vw":152.35667},{"c":152.39,"h":152.46,"l":152.2819,"n":437,"o":152.35,"t":"2026-10-16T08:45:00Z","v":21532,"vw":152.40473},{"c":152.23,"h":152.46,"l":152.21,"n":486,"o":152.39,"t":"2026-10-16T08:50:00Z","v":25827,"vw":152.332501},{"c":152.13,"h":152.38,"l":152.13,"n":530,"o":152.28,"t":"2026-10-16T08:55:00Z","v":20824,"vw":152.233656},{"c":152.08,"h":152.1227,"l":151.84,"n":914,"o":152.11,"t":"2026-10-16T09:00:00Z","v":34158,"vw":151.971973},{"c":152.07,"h":152.07,"l":151.95,"n":418,"o":152.0624,"t":"2026-10-16T09:05:00Z","v":13613,"vw":151.999551},{"c":152.28,"h":152.28,"l":152.0109,"n":458,"o":152.05,"t":"2026-10-16T09:10:00Z","v":17145,"vw":152.102628},{"c":152.05,"h":152.38,"l":152,"n":686,"o":152.31,"t":"2026-10-16T09:15:00Z","v":21106,"vw":152.084093},{"c":152.12,"h":152.1495,"l":151.9,"n":513,"o":152.016,"t":"2026-10-16T09:20:00Z","v":13952,"vw":152.039942},{"c":152,"h":152.1,"l":151.93,"n":491,"o":152.08,"t":"2026-10-16T09:25:00Z","v":12808,"vw":152.044381},{"c":152.16,"h":152.2,"l":151.9,"n":555,"o":151.95,"t":"2026-10-16T09:30:00Z","v":20423,"vw":152.054248},{"c":152.4,"h":152.45,"l":152.25,"n":460,"o":152.26,"t":"2026-10-16T09:35:00Z","v":14780,"vw":152.342042},{"c":152.17,"h":152.42,"l":152.15,"n":488,"o":152.37,"t":"2026-10-16T09:40:00Z","v":15688,"vw":152.222177},{"c":152.134,"h":152.22,"l":152.05,"n":436,"o":152.18,"t":"2026-10-16T09:45:00Z","v":11102,"vw":152.136686},{"c":152.05,"h":152.2989,"l":152.01,"n":469,"o":152.11,"t":"2026-10-16T09:50:00Z","v":11423,"vw":152.161307},{"c":151.978,"h":152.23,"l":151.88,"n":934,"o":152.1,"t":"2026-10-16T09:55:00Z","v":27344,"vw":152.022073},{"c":151.78,"h":152,"l":151.78,"n":678,"o":151.8803,"t":"2026-10-16T10:00:00Z","v":34459,"vw":151.876659},{"c":151.11,"h":151.91,"l":151.11,"n":1117,"o":151.91,"t":"2026-10-16T10:05:00Z","v":41660,"vw":151.390218},{"c":151.6,"h":151.77,"l":151.1,"n":545,"o":151.11,"t":"2026-10-16T10:10:00Z","v":22284,"vw":151.494755},{"c":151.69,"h":151.79,"l":151.6,"n":512,"o":151.61,"t":"2026-10-16T10:15:00Z","v":19791,"vw":151.705522},{"c":151.64,"h":151.8627,"l":151.62,"n":446,"o":151.7,"t":"2026-10-16T10:20:00Z","v":13321,"vw":151.754574},{"c":151.5,"h":151.6,"l":151.2,"n":516,"o":151.6,"t":"2026-10-16T10:25:00Z","v":17792,"vw":151.412304},{"c":151.5,"h":151.6615,"l":151.3,"n":541,"o":151.57,"t":"2026-10-16T10:30:00Z","v":18448,"vw":151.444843},{"c":151.75,"h":151.75,"l":151.5,"n":547,"o":151.5,"t":"2026-10-16T10:35:00Z","v":25452,"vw":151.652728},{"c":151.5037,"h":151.75,"l":151.5037,"n":455,"o":151.75,"t":"2026-10-16T10:40:00Z","v":59582,"vw":151.70883},{"c":151.28,"h":151.53,"l":151.28,"n":651,"o":151.53,"t":"2026-10-16T10:45:00Z","v":79072,"vw":151.486454},{"c":151.04,"h":151.39,"l":151.01,"n":690,"o":151.2688,"t":"2026-10-16T10:50:00Z","v":25679,"vw":151.197569},{"c":151.086,"h":151.15,"l":150.946,"n":972,"o":151.06,"t":"2026-10-16T10:55:00Z","v":34808,"vw":151.041189},{"c":150.9,"h":151.1,"l":150.5423,"n":1831,"o":151,"t":"2026-10-16T11:00:00Z","v":89453,"vw":150.772159},{"c":150.8399,"h":150.99,"l":150.69,"n":763,"o":150.9,"t":"2026-10-16T11:05:00Z","v":42080,"vw":150.818388},{"c":151.4,"h":151.48,"l":150.7696,"n":836,"o":150.7696,"t":"2026-10-16T11:10:00Z","v":41275,"vw":151.162744},{"c":151.05,"h":151.3295,"l":150.93,"n":916,"o":151.31,"t":"2026-10-16T11:15:00Z","v":43711,"vw":151.072461},{"c":150.81,"h":151,"l":150.6,"n":872,"o":151,"t":"2026-10-16T11:20:00Z","v":34458,"vw":150.739824},{"c":150.98,"h":151.5,"l":150.67,"n":830,"o":150.8918,"t":"2026-10-16T11:25:00Z","v":41924,"vw":150.975366},{"c":150.8338,"h":151.049,"l":150.77,"n":950,"o":150.9679,"t":"2026-10-16T11:30:00Z","v":57171,"vw":150.86717},{"c":150.956,"h":151,"l":150.83,"n":758,"o":150.83,"t":"2026-10-16T11:35:00Z","v":26589,"vw":150.937107},{"c":150.65,"h":150.9,"l":150.37,"n":1282,"o":150.9,"t":"2026-10-16T11:40:00Z","v":77884,"vw":150.567979},{"c":150.35,"h":150.73,"l":150.15,"n":1459,"o":150.65,"t":"2026-10-16T11:45:00Z","v":70635,"vw":150.442184},{"c":149.99,"h":150.3284,"l":149.89,"n":2833,"o":150.3284,"t":"2026-10-16T11:50:00Z","v":104598,"vw":150.061497},{"c":150.14,"h":150.16,"l":149.88,"n":1583,"o":149.9988,"t":"2026-10-16T11:55:00Z","v":121713,"vw":149.950416},{"c":150.1,"h":150.2,"l":149.88,"n":1436,"o":150.19,"t":"2026-10-16T12:00:00Z","v":88928,"vw":150.092193},{"c":150.5,"h":150.5,"l":150.07,"n":964,"o":150.1,"t":"2026-10-16T12:05:00Z","v":65039,"vw":150.348409},{"c":150.03,"h":150.6,"l":150,"n":1338,"o":150.5,"t":"2026-10-16T12:10:00Z","v":82931,"vw":150.374787},{"c":150.2599,"h":150.3,"l":149.9229,"n":880,"o":150.065,"t":"2026-10-16T12:15:00Z","v":63933,"vw":150.127246},{"c":150.75,"h":150.7928,"l":150.23,"n":1058,"o":150.25,"t":"2026-10-16T12:20:00Z","v":63067,"vw":150.611931},{"c":150.83,"h":150.9886,"l":150.7193,"n":1376,"o":150.74,"t":"2026-10-16T12:25:00Z","v":73357,"vw":150.843595},{"c":150.14,"h":150.95,"l":149.95,"n":2778,"o":150.8792,"t":"2026-10-16T12:30:00Z","v":170719,"vw":150.414526},{"c":149.72,"h":150.2,"l":149.35,"n":3323,"o":150.15,"t":"2026-10-16T12:35:00Z","v":200919,"vw":149.635544},{"c":149.5,"h":150.57,"l":149.23,"n":4558,"o":149.76,"t":"2026-10-16T12:40:00Z","v":308452,"vw":149.708698},{"c":149.5,"h":149.75,"l":149.28,"n":1241,"o":149.61,"t":"2026-10-16T12:45:00Z","v":55372,"vw":149.474567},{"c":148.32,"h":149.62,"l":148.3,"n":4397,"o":149.53,"t":"2026-10-16T12:50:00Z","v":262926,"vw":148.883536},{"c":148.34,"h":148.7,"l":148.06,"n":3720,"o":148.35,"t":"2026-10-16T12:55:00Z","v":207121,"vw":148.296676},{"c":147.16,"h":148.5,"l":146.45,"n":6660,"o":148.35,"t":"2026-10-16T13:00:00Z","v":315181,"vw":147.628331},{"c":147.3564,"h":147.5,"l":146.81,"n":3301,"o":147.1875,"t":"2026-10-16T13:05:00Z","v":171392,"vw":147.12361},{"c":147.47,"h":147.49,"l":146.8,"n":3251,"o":147.3333,"t":"2026-10-16T13:10:00Z","v":158434,"vw":147.190728},{"c":147.2938,"h":147.68,"l":147,"n":3650,"o":147.46,"t":"2026-10-16T13:15:00Z","v":189312,"vw":147.289391},{"c":147.07,"h":147.33,"l":146.6,"n":3967,"o":147.28,"t":"2026-10-16T13:20:00Z","v":217398,"vw":146.868621},{"c":147.81,"h":147.95,"l":146.53,"n":7132,"o":147.12,"t":"2026-10-16T13:25:00Z","v":513403,"vw":147.399822},{"c":144.995,"h":147.92,"l":144.02,"n":65748,"o":147.8,"t":"2026-10-16T13:30:00Z","v":5503836,"vw":145.934386},{"c":145.06,"h":145.67,"l":144.37,"n":29790,"o":145.0095,"t":"2026-10-16T13:35:00Z","v":2236845,"vw":144.969727},{"c":146.47,"h":146.5797,"l":144.41,"n":23755,"o":145.07,"t":"2026-10-16T13:40:00Z","v":1881752,"vw":145.322803},{"c":145.445,"h":146.86,"l":145.18,"n":23867,"o":146.48,"t":"2026-10-16T13:45:00Z","v":1906034,"vw":146.175089},{"c":144.9758,"h":145.62,"l":144.45,"n":20608,"o":145.4437,"t":"2026-10-16T13:50:00Z","v":1484572,"vw":144.908435},{"c":145.61,"h":145.67,"l":144.71,"n":14767,"o":144.9645,"t":"2026-10-16T13:55:00Z","v":1135176,"vw":145.131684},{"c":146.27,"h":147.24,"l":145.48,"n":21625,"o":145.62,"t":"2026-10-16T14:00:00Z","v":2259567,"vw":146.225812},{"c":146.7499,"h":146.97,"l":146.099,"n":14555,"o":146.24,"t":"2026-10-16T14:05:00Z","v":1064009,"vw":146.553714},{"c":147.285,"h":147.428,"l":146.22,"n":16463,"o":146.69,"t":"2026-10-16T14:10:00Z","v":1297391,"vw":146.894514},{"c":146.765,"h":147.48,"l":146.58,"n":15362,"o":147.29,"t":"2026-10-16T14:15:00Z","v":1050864,"vw":147.185212},{"c":146.58,"h":146.97,"l":146.32,"n":13138,"o":146.75,"t":"2026-10-16T14:20:00Z","v":1027693,"vw":146.653102},{"c":146.185,"h":146.78,"l":146,"n":13626,"o":146.61,"t":"2026-10-16T14:25:00Z","v":1230077,"vw":146.344256},{"c":146.73,"h":146.79,"l":145.98,"n":12162,"o":146.185,"t":"2026-10-16T14:30:00Z","v":860884,"vw":146.381249},{"c":147.14,"h":147.39,"l":146.675,"n":12265,"o":146.78,"t":"2026-10-16T14:35:00Z","v":1052471,"vw":147.003312},{"c":146.98,"h":147.26,"l":146.62,"n":10607,"o":147.145,"t":"2026-10-16T14:40:00Z","v":744973,"vw":147.003048},{"c":147.395,"h":147.45,"l":146.93,"n":9840,"o":146.98,"t":"2026-10-16T14:45:00Z","v":683715,"vw":147.203393},{"c":146.315,"h":147.4,"l":146.22,"n":14678,"o":147.395,"t":"2026-10-16T14:50:00Z","v":1402118,"vw":146.743272},{"c":146.93,"h":146.96,"l":146.06,"n":11756,"o":146.32,"t":"2026-10-16T14:55:00Z","v":1012312,"vw":146.640269},{"c":146.26,"h":146.91,"l":146.12,"n":9850,"o":146.91,"t":"2026-10-16T15:00:00Z","v":627318,"vw":146.572792},{"c":145.41,"h":146.3589,"l":145.4001,"n":13552,"o":146.31,"t":"2026-10-16T15:05:00Z","v":982287,"vw":145.820298},{"c":145.34,"h":145.6594,"l":145.28,"n":10961,"o":145.41,"t":"2026-10-16T15:10:00Z","v":685198,"vw":145.443546},{"c":145.47,"h":145.525,"l":145.25,"n":9735,"o":145.32,"t":"2026-10-16T15:15:00Z","v":520532,"vw":145.367245},{"c":144.904,"h":145.6599,"l":144.68,"n":19066,"o":145.48,"t":"2026-10-16T15:20:00Z","v":1317940,"vw":145.022816},{"c":145.2127,"h":145.34,"l":144.92,"n":9264,"o":144.92,"t":"2026-10-16T15:25:00Z","v":554347,"vw":145.157411},{"c":145.77,"h":145.89,"l":145.24,"n":10796,"o":145.24,"t":"2026-10-16T15:30:00Z","v":731584,"vw":145.616247},{"c":146.12,"h":146.13,"l":145.7229,"n":9680,"o":145.77,"t":"2026-10-16T15:35:00Z","v":808029,"vw":145.933932},{"c":146.325,"h":146.48,"l":146.05,"n":9074,"o":146.1213,"t":"2026-10-16T15:40:00Z","v":660040,"vw":146.269568},{"c":146.6999,"h":146.79,"l":146.2132,"n":9177,"o":146.3281,"t":"2026-10-16T15:45:00Z","v":719218,"vw":146.520669},{"c":146.24,"h":146.97,"l":146.2,"n":9835,"o":146.69,"t":"2026-10-16T15:50:00Z","v":810411,"vw":146.545004},{"c":145.76,"h":146.33,"l":145.76,"n":10056,"o":146.21,"t":"2026-10-16T15:55:00Z","v":737170,"vw":146.050648},{"c":145.995,"h":146.02,"l":145.6,"n":9341,"o":145.76,"t":"2026-10-16T16:00:00Z","v":611686,"vw":145.782868},{"c":145.79,"h":146.28,"l":145.67,"n":8553,"o":146,"t":"2026-10-16T16:05:00Z","v":558597,"vw":145.932877},{"c":146.5001,"h":146.52,"l":145.76,"n":7100,"o":145.8,"t":"2026-10-16T16:10:00Z","v":505224,"vw":146.189775},{"c":146.24,"h":146.67,"l":146.04,"n":6480,"o":146.51,"t":"2026-10-16T16:15:00Z","v":571167,"vw":146.34322},{"c":146.225,"h":146.39,"l":146.145,"n":4972,"o":146.23,"t":"2026-10-16T16:20:00Z","v":346676,"vw":146.247643},{"c":146.015,"h":146.3942,"l":145.9008,"n":6480,"o":146.225,"t":"2026-10-16T16:25:00Z","v":456144,"vw":146.17918},{"c":145.8966,"h":146.12,"l":145.85,"n":5253,"o":146.015,"t":"2026-10-16T16:30:00Z","v":310471,"vw":145.982119},{"c":145.985,"h":146.06,"l":145.8,"n":5343,"o":145.91,"t":"2026-10-16T16:35:00Z","v":337091,"vw":145.926281},{"c":146,"h":146.02,"l":145.6601,"n":6306,"o":145.975,"t":"2026-10-16T16:40:00Z","v":432498,"vw":145.823531},{"c":145.885,"h":146.06,"l":145.8,"n":5599,"o":146.01,"t":"2026-10-16T16:45:00Z","v":366327,"vw":145.91713},{"c":146.19,"h":146.19,"l":145.8001,"n":5508,"o":145.8801,"t":"2026-10-16T16:50:00Z","v":308824,"vw":146.042708},{"c":146.09,"h":146.22,"l":145.95,"n":5252,"o":146.21,"t":"2026-10-16T16:55:00Z","v":362608,"vw":146.092446},{"c":145.56,"h":146.13,"l":145.5468,"n":7060,"o":146.1,"t":"2026-10-16T17:00:00Z","v":492550,"vw":145.765062},{"c":145.8,"h":145.87,"l":145.51,"n":5985,"o":145.585,"t":"2026-10-16T17:05:00Z","v":604348,"vw":145.671776},{"c":145.925,"h":146.04,"l":145.62,"n":5751,"o":145.81,"t":"2026-10-16T17:10:00Z","v":407860,"vw":145.847277},{"c":145.38,"h":145.925,"l":145.3464,"n":7450,"o":145.91,"t":"2026-10-16T17:15:00Z","v":543474,"vw":145.565892},{"c":145.175,"h":145.55,"l":144.95,"n":12651,"o":145.3899,"t":"2026-10-16T17:20:00Z","v":847924,"vw":145.166394},{"c":145.41,"h":145.579,"l":145.13,"n":7174,"o":145.18,"t":"2026-10-16T17:25:00Z","v":542589,"vw":145.321514},{"c":145.58,"h":145.7,"l":145.3,"n":5534,"o":145.4,"t":"2026-10-16T17:30:00Z","v":487450,"vw":145.527422},{"c":145.03,"h":145.66,"l":145.01,"n":6137,"o":145.6,"t":"2026-10-16T17:35:00Z","v":403954,"vw":145.28703},{"c":145.35,"h":145.53,"l":145,"n":6914,"o":145.0201,"t":"2026-10-16T17:40:00Z","v":469550,"vw":145.215683},{"c":145.18,"h":145.53,"l":145.08,"n":6772,"o":145.335,"t":"2026-10-16T17:45:00Z","v":291345,"vw":145.276208},{"c":145.31,"h":145.31,"l":145.012,"n":4620,"o":145.16,"t":"2026-10-16T17:50:00Z","v":303578,"vw":145.178694},{"c":144.9,"h":145.34,"l":144.87,"n":6498,"o":145.305,"t":"2026-10-16T17:55:00Z","v":402249,"vw":145.140356},{"c":144.81,"h":145,"l":144.63,"n":7885,"o":144.885,"t":"2026-10-16T18:00:00Z","v":679887,"vw":144.771712},{"c":144.945,"h":145.04,"l":144.69,"n":5645,"o":144.81,"t":"2026-10-16T18:05:00Z","v":431513,"vw":144.876149},{"c":144.77,"h":145,"l":144.7201,"n":5118,"o":144.94,"t":"2026-10-16T18:10:00Z","v":2101206,"vw":144.865576},{"c":144.35,"h":144.9,"l":144.33,"n":10322,"o":144.775,"t":"2026-10-16T18:15:00Z","v":759755,"vw":144.545573},{"c":144.365,"h":144.42,"l":144.11,"n":8518,"o":144.345,"t":"2026-10-16T18:20:00Z","v":632976,"vw":144.234066},{"c":144.4099,"h":144.82,"l":144.29,"n":6322,"o":144.355,"t":"2026-10-16T18:25:00Z","v":462863,"vw":144.454721},{"c":144.365,"h":144.41,"l":144.1,"n":7501,"o":144.41,"t":"2026-10-16T18:30:00Z","v":575826,"vw":144.244657},{"c":144.24,"h":144.39,"l":143.9088,"n":15052,"o":144.365,"t":"2026-10-16T18:35:00Z","v":880992,"vw":144.055814},{"c":144.33,"h":144.4399,"l":144.16,"n":5850,"o":144.23,"t":"2026-10-16T18:40:00Z","v":474725,"vw":144.315474},{"c":143.845,"h":144.391,"l":143.71,"n":9940,"o":144.31,"t":"2026-10-16T18:45:00Z","v":684384,"vw":143.959417},{"c":143.71,"h":143.8541,"l":143.575,"n":7754,"o":143.83,"t":"2026-10-16T18:50:00Z","v":635189,"vw":143.691848},{"c":144.135,"h":144.17,"l":143.51,"n":9620,"o":143.7,"t":"2026-10-16T18:55:00Z","v":758435,"vw":143.72366},{"c":143.335,"h":144.13,"l":143.31,"n":10594,"o":144.13,"t":"2026-10-16T19:00:00Z","v":940234,"vw":143.722894},{"c":143.295,"h":143.435,"l":142.95,"n":17502,"o":143.33,"t":"2026-10-16T19:05:00Z","v":1437074,"vw":143.193982},{"c":144.04,"h":144.04,"l":143.17,"n":10624,"o":143.3018,"t":"2026-10-16T19:10:00Z","v":887320,"vw":143.538788},{"c":143.7253,"h":144.11,"l":143.405,"n":9600,"o":144.0261,"t":"2026-10-16T19:15:00Z","v":715356,"vw":143.719588},{"c":143.945,"h":144.05,"l":143.63,"n":9073,"o":143.71,"t":"2026-10-16T19:20:00Z","v":836351,"vw":143.851448},{"c":144.175,"h":144.19,"l":143.85,"n":8104,"o":143.93,"t":"2026-10-16T19:25:00Z","v":915702,"vw":144.000403},{"c":143.85,"h":144.3898,"l":143.76,"n":9759,"o":144.1775,"t":"2026-10-16T19:30:00Z","v":1322323,"vw":143.956008},{"c":143.4639,"h":143.95,"l":143.37,"n":11143,"o":143.855,"t":"2026-10-16T19:35:00Z","v":897509,"vw":143.581363},{"c":143.415,"h":143.74,"l":143.21,"n":9748,"o":143.455,"t":"2026-10-16T19:40:00Z","v":957371,"vw":143.493555},{"c":144.04,"h":144.12,"l":143.34,"n":13383,"o":143.41,"t":"2026-10-16T19:45:00Z","v":1308602,"vw":143.726222},{"c":144.684,"h":144.83,"l":143.95,"n":19771,"o":144.05,"t":"2026-10-16T19:50:00Z","v":1691926,"vw":144.388829},{"c":146.03,"h":146.17,"l":144.66,"n":43064,"o":144.66,"t":"2026-10-16T19:55:00Z","v":4682607,"vw":145.821352},{"c":145.68,"h":146.2,"l":145.3601,"n":2320,"o":146.03,"t":"2026-10-16T20:00:00Z","v":7566225,"vw":146.019654},{"c":145.73,"h":146.28,"l":145.48,"n":1656,"o":145.74,"t":"2026-10-16T20:05:00Z","v":122492,"vw":146.018756},{"c":145.9101,"h":146.8,"l":145.7644,"n":1463,"o":145.8442,"t":"2026-10-16T20:10:00Z","v":127753,"vw":146.335989},{"c":145.9,"h":145.95,"l":145.76,"n":742,"o":145.91,"t":"2026-10-16T20:15:00Z","v":57397,"vw":145.840546},{"c":145.959,"h":146.05,"l":145.81,"n":619,"o":145.91,"t":"2026-10-16T20:20:00Z","v":37746,"vw":145.911066},{"c":145.86,"h":146,"l":145.81,"n":590,"o":145.95,"t":"2026-10-16T20:25:00Z","v":33522,"vw":145.887007},{"c":146.05,"h":146.05,"l":145.87,"n":430,"o":145.8878,"t":"2026-10-16T20:30:00Z","v":25630,"vw":145.948185},{"c":146.0992,"h":146.1696,"l":145.98,"n":478,"o":146.05,"t":"2026-10-16T20:35:00Z","v":25149,"vw":146.044694},{"c":146.4557,"h":146.65,"l":146.0501,"n":1235,"o":146.1,"t":"2026-10-16T20:40:00Z","v":85588,"vw":146.400898},{"c":146.23,"h":146.48,"l":146.1776,"n":490,"o":146.48,"t":"2026-10-16T20:45:00Z","v":28259,"vw":146.320298},{"c":146.474,"h":146.5,"l":146.03,"n":624,"o":146.2283,"t":"2026-10-16T20:50:00Z","v":220469,"vw":146.298543},{"c":146.4,"h":146.52,"l":146.3,"n":558,"o":146.38,"t":"2026-10-16T20:55:00Z","v":25732,"vw":146.456964},{"c":146.08,"h":146.4868,"l":145.8,"n":947,"o":146.4868,"t":"2026-10-16T21:00:00Z","v":312168,"vw":146.052087},{"c":146.15,"h":146.24,"l":146.1,"n":376,"o":146.16,"t":"2026-10-16T21:05:00Z","v":14617,"vw":146.156353},{"c":146.0781,"h":146.15,"l":146.05,"n":444,"o":146.1493,"t":"2026-10-16T21:10:00Z","v":16735,"vw":146.098648},{"c":146.19,"h":146.22,"l":146.0913,"n":327,"o":146.1,"t":"2026-10-16T21:15:00Z","v":9661,"vw":146.12845},{"c":146.143,"h":146.18,"l":146.1,"n":275,"o":146.1571,"t":"2026-10-16T21:20:00Z","v":11596,"vw":146.139964},{"c":146.27,"h":146.3,"l":146.05,"n":368,"o":146.1559,"t":"2026-10-16T21:25:00Z","v":10767,"vw":146.220705},{"c":146.161,"h":146.3499,"l":146.13,"n":315,"o":146.28,"t":"2026-10-16T21:30:00Z","v":10209,"vw":146.29343},{"c":146.2,"h":146.33,"l":146.2,"n":277,"o":146.25,"t":"2026-10-16T21:35:00Z","v":7326,"vw":146.252461},{"c":146.02,"h":146.3,"l":146.02,"n":451,"o":146.3,"t":"2026-10-16T21:40:00Z","v":11708,"vw":146.19949},{"c":145.92,"h":146.12,"l":145.87,"n":597,"o":146.03,"t":"2026-10-16T21:45:00Z","v":25949,"vw":145.964629},{"c":145.7583,"h":145.93,"l":145.7,"n":473,"o":145.93,"t":"2026-10-16T21:50:00Z","v":12086,"vw":145.772439},{"c":146.1917,"h":146.2,"l":145.71,"n":572,"o":145.7518,"t":"2026-10-16T21:55:00Z","v":24762,"vw":145.89817},{"c":146.1,"h":146.2,"l":146,"n":333,"o":146.16,"t":"2026-10-16T22:00:00Z","v":14326,"vw":146.062457},{"c":146.1007,"h":146.2,"l":146.1,"n":436,"o":146.2,"t":"2026-10-16T22:05:00Z","v":13887,"vw":146.103945},{"c":146,"h":146.15,"l":146,"n":447,"o":146.1,"t":"2026-10-16T22:10:00Z","v":18410,"vw":146.090135},{"c":145.8832,"h":146.03,"l":145.8,"n":282,"o":146,"t":"2026-10-16T22:15:00Z","v":12784,"vw":145.951277},{"c":145.95,"h":145.9718,"l":145.8,"n":318,"o":145.8884,"t":"2026-10-16T22:20:00Z","v":10835,"vw":145.854082},{"c":145.6,"h":145.98,"l":145.55,"n":589,"o":145.96,"t":"2026-10-16T22:25:00Z","v":28544,"vw":145.688865},{"c":145.53,"h":145.65,"l":145.4,"n":491,"o":145.65,"t":"2026-10-16T22:30:00Z","v":24203,"vw":145.506756},{"c":145.6101,"h":145.64,"l":145.54,"n":300,"o":145.58,"t":"2026-10-16T22:35:00Z","v":9292,"vw":145.599686},{"c":145.7,"h":145.8,"l":145.5717,"n":345,"o":145.69,"t":"2026-10-16T22:40:00Z","v":11480,"vw":145.656511},{"c":145.6137,"h":145.79,"l":145.58,"n":390,"o":145.73,"t":"2026-10-16T22:45:00Z","v":8977,"vw":145.718156},{"c":145.01,"h":145.61,"l":145.01,"n":669,"o":145.61,"t":"2026-10-16T22:50:00Z","v":25274,"vw":145.160648},{"c":144.9,"h":145.21,"l":144.9,"n":933,"o":145.01,"t":"2026-10-16T22:55:00Z","v":27873,"vw":145.037149},{"c":145.07,"h":145.21,"l":144.9,"n":421,"o":144.96,"t":"2026-10-16T23:00:00Z","v":14751,"vw":145.022349},{"c":145.2,"h":145.21,"l":145.05,"n":321,"o":145.1018,"t":"2026-10-16T23:05:00Z","v":29272,"vw":145.187458},{"c":145.3592,"h":145.6,"l":145.25,"n":287,"o":145.2856,"t":"2026-10-16T23:10:00Z","v":6305,"vw":145.343433},{"c":145.25,"h":145.58,"l":145.23,"n":315,"o":145.45,"t":"2026-10-16T23:15:00Z","v":9431,"vw":145.33693},{"c":145.4,"h":145.4183,"l":145.2,"n":278,"o":145.26,"t":"2026-10-16T23:20:00Z","v":7655,"vw":145.24138},{"c":145.15,"h":145.39,"l":145.15,"n":296,"o":145.39,"t":"2026-10-16T23:25:00Z","v":8678,"vw":145.248135},{"c":145.1,"h":145.2438,"l":145.01,"n":381,"o":145.2438,"t":"2026-10-16T23:30:00Z","v":17329,"vw":145.101924},{"c":145.31,"h":145.31,"l":145.15,"n":308,"o":145.15,"t":"2026-10-16T23:35:00Z","v":11317,"vw":145.201837},{"c":145.4899,"h":145.49,"l":145.3,"n":251,"o":145.33,"t":"2026-10-16T23:40:00Z","v":10499,"vw":145.388492},{"c":145.3493,"h":145.49,"l":145.33,"n":308,"o":145.362,"t":"2026-10-16T23:45:00Z","v":13073,"vw":145.37956},{"c":145.26,"h":145.37,"l":145.24,"n":290,"o":145.32,"t":"2026-10-16T23:50:00Z","v":12939,"vw":145.305707},{"c":145.4745,"h":145.49,"l":145.3,"n":403,"o":145.32,"t":"2026-10-16T23:55:00Z","v":17473,"vw":145.385338},{"c":148.18,"h":148.59,"l":147.3,"n":13086,"o":148.15,"t":"2026-10-19T08:00:00Z","v":466282,"vw":148.186267},{"c":148.05,"h":148.44,"l":147.86,"n":692,"o":148.24,"t":"2026-10-19T08:05:00Z","v":28808,"vw":148.247742},{"c":147.75,"h":148.0569,"l":147.71,"n":740,"o":148.01,"t":"2026-10-19T08:10:00Z","v":42259,"vw":147.938282},{"c":147.6331,"h":147.81,"l":147.55,"n":596,"o":147.73,"t":"2026-10-19T08:15:00Z","v":27962,"vw":147.659919},{"c":147.7397,"h":147.8,"l":147.63,"n":571,"o":147.66,"t":"2026-10-19T08:20:00Z","v":30521,"vw":147.703979},{"c":147.75,"h":147.8,"l":147.54,"n":522,"o":147.7397,"t":"2026-10-19T08:25:00Z","v":31860,"vw":147.713888},{"c":147.64,"h":147.8,"l":147.62,"n":373,"o":147.75,"t":"2026-10-19T08:30:00Z","v":11521,"vw":147.688971},{"c":147.9,"h":147.94,"l":147.6333,"n":384,"o":147.6333,"t":"2026-10-19T08:35:00Z","v":19777,"vw":147.826069},{"c":147.77,"h":147.94,"l":147.68,"n":386,"o":147.9,"t":"2026-10-19T08:40:00Z","v":15703,"vw":147.787429},{"c":147.39,"h":147.73,"l":147.39,"n":675,"o":147.72,"t":"2026-10-19T08:45:00Z","v":23910,"vw":147.571022},{"c":147.5363,"h":147.75,"l":147.3052,"n":757,"o":147.33,"t":"2026-10-19T08:50:00Z","v":42921,"vw":147.515787},{"c":147.36,"h":147.64,"l":147.35,"n":367,"o":147.54,"t":"2026-10-19T08:55:00Z","v":16020,"vw":147.505977},{"c":147.41,"h":147.41,"l":147.2005,"n":455,"o":147.36,"t":"2026-10-19T09:00:00Z","v":32200,"vw":147.286528},{"c":147.28,"h":147.44,"l":147.28,"n":403,"o":147.41,"t":"2026-10-19T09:05:00Z","v":15875,"vw":147.37577},{"c":147.36,"h":147.37,"l":147.27,"n":279,"o":147.3,"t":"2026-10-19T09:10:00Z","v":11903,"vw":147.336349},{"c":147.39,"h":147.4097,"l":147.33,"n":270,"o":147.37,"t":"2026-10-19T09:15:00Z","v":11546,"vw":147.370638},{"c":147.45,"h":147.45,"l":147.27,"n":391,"o":147.38,"t":"2026-10-19T09:20:00Z","v":16976,"vw":147.402227},{"c":147.4,"h":147.49,"l":147.4,"n":275,"o":147.45,"t":"2026-10-19T09:25:00Z","v":9629,"vw":147.447791},{"c":147.49,"h":147.59,"l":147.45,"n":292,"o":147.45,"t":"2026-10-19T09:30:00Z","v":11674,"vw":147.527302},{"c":147.42,"h":147.47,"l":147.3899,"n":210,"o":147.47,"t":"2026-10-19T09:35:00Z","v":4881,"vw":147.414521},{"c":147.52,"h":147.53,"l":147.43,"n":189,"o":147.43,"t":"2026-10-19T09:40:00Z","v":7040,"vw":147.501337},{"c":147.71,"h":147.76,"l":147.51,"n":268,"o":147.52,"t":"2026-10-19T09:45:00Z","v":11642,"vw":147.626085},{"c":147.6,"h":147.74,"l":147.6,"n":284,"o":147.72,"t":"2026-10-19T09:50:00Z","v":9871,"vw":147.659084},{"c":147.63,"h":147.65,"l":147.6,"n":258,"o":147.62,"t":"2026-10-19T09:55:00Z","v":10573,"vw":147.616052},{"c":147.77,"h":147.85,"l":147.6,"n":285,"o":147.6,"t":"2026-10-19T10:00:00Z","v":10401,"vw":147.698116},{"c":147.6,"h":147.81,"l":147.6,"n":336,"o":147.77,"t":"2026-10-19T10:05:00Z","v":9343,"vw":147.658201},{"c":147.64,"h":147.69,"l":147.6,"n":359,"o":147.6054,"t":"2026-10-19T10:10:00Z","v":15897,"vw":147.63806},{"c":147.5,"h":147.6796,"l":147.5,"n":590,"o":147.6,"t":"2026-10-19T10:15:00Z","v":29249,"vw":147.566915},{"c":147.31,"h":147.52,"l":147.21,"n":699,"o":147.5,"t":"2026-10-19T10:20:00Z","v":26902,"vw":147.467067},{"c":146.8363,"h":147.35,"l":146.82,"n":1046,"o":147.35,"t":"2026-10-19T10:25:00Z","v":29052,"vw":147.03769},{"c":146.8227,"h":147,"l":146.75,"n":630,"o":146.83,"t":"2026-10-19T10:30:00Z","v":29414,"vw":146.869964},{"c":146.87,"h":147.1889,"l":146.51,"n":921,"o":146.8,"t":"2026-10-19T10:35:00Z","v":42910,"vw":146.808174},{"c":146.58,"h":146.8,"l":146.2845,"n":1256,"o":146.8,"t":"2026-10-19T10:40:00Z","v":46952,"vw":146.52206},{"c":146.76,"h":146.7963,"l":146.49,"n":509,"o":146.62,"t":"2026-10-19T10:45:00Z","v":21755,"vw":146.633479},{"c":146.75,"h":146.8852,"l":146.7486,"n":399,"o":146.7486,"t":"2026-10-19T10:50:00Z","v":14355,"vw":146.800898},{"c":146.24,"h":146.7,"l":146.21,"n":955,"o":146.7,"t":"2026-10-19T10:55:00Z","v":40684,"vw":146.346247},{"c":145.4223,"h":146.25,"l":145.0591,"n":4187,"o":146.25,"t":"2026-10-19T11:00:00Z","v":146213,"vw":145.520679},{"c":145.44,"h":145.99,"l":145.37,"n":1563,"o":145.38,"t":"2026-10-19T11:05:00Z","v":87419,"vw":145.625119},{"c":145.85,"h":146,"l":145.55,"n":865,"o":145.7431,"t":"2026-10-19T11:10:00Z","v":43300,"vw":145.749282},{"c":145.8584,"h":145.9892,"l":145.7339,"n":582,"o":145.89,"t":"2026-10-19T11:15:00Z","v":30458,"vw":145.840384},{"c":145.72,"h":145.97,"l":145.6,"n":852,"o":145.8,"t":"2026-10-19T11:20:00Z","v":27630,"vw":145.801034},{"c":145.9,"h":146.17,"l":145.74,"n":787,"o":145.75,"t":"2026-10-19T11:25:00Z","v":43669,"vw":145.957077},{"c":145.44,"h":145.94,"l":145.31,"n":1208,"o":145.92,"t":"2026-10-19T11:30:00Z","v":42531,"vw":145.569725},{"c":145.5876,"h":145.7,"l":145.25,"n":1272,"o":145.45,"t":"2026-10-19T11:35:00Z","v":64760,"vw":145.400643},{"c":145.9,"h":145.98,"l":145.54,"n":806,"o":145.56,"t":"2026-10-19T11:40:00Z","v":38469,"vw":145.747337},{"c":146.4,"h":146.4,"l":145.8354,"n":758,"o":145.9,"t":"2026-10-19T11:45:00Z","v":53629,"vw":146.069901},{"c":146.7843,"h":146.82,"l":146.4,"n":1395,"o":146.46,"t":"2026-10-19T11:50:00Z","v":79288,"vw":146.654329},{"c":146.99,"h":147.1,"l":146.69,"n":1239,"o":146.74,"t":"2026-10-19T11:55:00Z","v":57153,"vw":146.871094},{"c":146.8838,"h":147.0059,"l":146.77,"n":872,"o":146.95,"t":"2026-10-19T12:00:00Z","v":56031,"vw":146.877663},{"c":147.5,"h":147.5,"l":146.8938,"n":1391,"o":146.8938,"t":"2026-10-19T12:05:00Z","v":75146,"vw":147.216532},{"c":147.4,"h":147.7,"l":147.28,"n":1966,"o":147.5,"t":"2026-10-19T12:10:00Z","v":110971,"vw":147.485783},{"c":147.55,"h":147.67,"l":147.4,"n":1168,"o":147.4,"t":"2026-10-19T12:15:00Z","v":51097,"vw":147.507309},{"c":147.31,"h":147.56,"l":147.3,"n":1025,"o":147.45,"t":"2026-10-19T12:20:00Z","v":64827,"vw":147.452116},{"c":147.24,"h":147.31,"l":147.07,"n":876,"o":147.31,"t":"2026-10-19T12:25:00Z","v":37391,"vw":147.211507},{"c":147.42,"h":147.66,"l":147.2534,"n":1261,"o":147.3,"t":"2026-10-19T12:30:00Z","v":78279,"vw":147.501621},{"c":147.86,"h":147.9,"l":147.41,"n":1532,"o":147.41,"t":"2026-10-19T12:35:00Z","v":79612,"vw":147.750145},{"c":148.02,"h":148.17,"l":147.68,"n":1881,"o":147.84,"t":"2026-10-19T12:40:00Z","v":104301,"vw":148.006781},{"c":148.0671,"h":148.07,"l":147.75,"n":1392,"o":148.0215,"t":"2026-10-19T12:45:00Z","v":92663,"vw":147.953415},{"c":147.944,"h":148.1,"l":147.78,"n":945,"o":148.03,"t":"2026-10-19T12:50:00Z","v":39474,"vw":147.891645},{"c":147.9016,"h":148.07,"l":147.7655,"n":1002,"o":147.9698,"t":"2026-10-19T12:55:00Z","v":59367,"vw":147.947118},{"c":148.25,"h":148.33,"l":147.85,"n":1261,"o":147.9,"t":"2026-10-19T13:00:00Z","v":68890,"vw":148.029413},{"c":148.4301,"h":148.46,"l":148.1,"n":1653,"o":148.32,"t":"2026-10-19T13:05:00Z","v":87871,"vw":148.33154},{"c":148.37,"h":148.7,"l":148.2,"n":2095,"o":148.45,"t":"2026-10-19T13:10:00Z","v":106078,"vw":148.471879},{"c":148.46,"h":148.53,"l":148.08,"n":2039,"o":148.37,"t":"2026-10-19T13:15:00Z","v":86829,"vw":148.35106},{"c":148.458,"h":148.53,"l":148.2,"n":1636,"o":148.46,"t":"2026-10-19T13:20:00Z","v":69767,"vw":148.370706},{"c":149.33,"h":149.44,"l":148.23,"n":5103,"o":148.45,"t":"2026-10-19T13:25:00Z","v":272314,"vw":148.979591},{"c":149.8343,"h":150.44,"l":147.78,"n":55570,"o":149.22,"t":"2026-10-19T13:30:00Z","v":4015969,"vw":149.21952},{"c":149.37,"h":149.95,"l":148.8,"n":24536,"o":149.9,"t":"2026-10-19T13:35:00Z","v":2069898,"vw":149.445819},{"c":149.2,"h":149.89,"l":149.15,"n":19358,"o":149.37,"t":"2026-10-19T13:40:00Z","v":1630811,"vw":149.514937},{"c":148.92,"h":149.41,"l":148.6,"n":17839,"o":149.2,"t":"2026-10-19T13:45:00Z","v":1401890,"vw":149.005984},{"c":148.29,"h":149.16,"l":148.1508,"n":15379,"o":148.93,"t":"2026-10-19T13:50:00Z","v":1211115,"vw":148.503074},{"c":148.0099,"h":148.32,"l":147.61,"n":17005,"o":148.288,"t":"2026-10-19T13:55:00Z","v":1303109,"vw":147.987908},{"c":148.17,"h":148.1936,"l":147.31,"n":15400,"o":148.03,"t":"2026-10-19T14:00:00Z","v":1209025,"vw":147.727645},{"c":148.45,"h":148.58,"l":147.9,"n":13770,"o":148.165,"t":"2026-10-19T14:05:00Z","v":1144700,"vw":148.28032},{"c":149.95,"h":150.04,"l":148.362,"n":18715,"o":148.4616,"t":"2026-10-19T14:10:00Z","v":1722360,"vw":149.145298},{"c":149.64,"h":150.2,"l":149.38,"n":20479,"o":149.9694,"t":"2026-10-19T14:15:00Z","v":1717327,"vw":149.881049},{"c":150.113,"h":150.32,"l":149.555,"n":18659,"o":149.615,"t":"2026-10-19T14:20:00Z","v":1789814,"vw":150.021768},{"c":150.06,"h":150.78,"l":149.98,"n":19877,"o":150.15,"t":"2026-10-19T14:25:00Z","v":1732046,"vw":150.282134},{"c":149.155,"h":150.06,"l":149.03,"n":16766,"o":150.05,"t":"2026-10-19T14:30:00Z","v":1310259,"vw":149.483509},{"c":149.1299,"h":149.55,"l":148.83,"n":14154,"o":149.14,"t":"2026-10-19T14:35:00Z","v":970885,"vw":149.238199},{"c":149.14,"h":149.417,"l":149.03,"n":10382,"o":149.1052,"t":"2026-10-19T14:40:00Z","v":617732,"vw":149.219805},{"c":149.175,"h":149.58,"l":149.12,"n":10829,"o":149.165,"t":"2026-10-19T14:45:00Z","v":673502,"vw":149.361323},{"c":149.425,"h":149.5,"l":148.84,"n":10722,"o":149.16,"t":"2026-10-19T14:50:00Z","v":783167,"vw":149.145381},{"c":149.79,"h":149.85,"l":149.1,"n":10577,"o":149.4399,"t":"2026-10-19T14:55:00Z","v":737096,"vw":149.662816},{"c":150.23,"h":150.31,"l":149.41,"n":14466,"o":149.805,"t":"2026-10-19T15:00:00Z","v":1107408,"vw":149.954887},{"c":149.6916,"h":150.85,"l":149.65,"n":16484,"o":150.23,"t":"2026-10-19T15:05:00Z","v":1451207,"vw":150.317875},{"c":149.98,"h":150.455,"l":149.58,"n":13376,"o":149.6906,"t":"2026-10-19T15:10:00Z","v":1119498,"vw":150.094504},{"c":150.53,"h":150.54,"l":149.92,"n":10613,"o":149.99,"t":"2026-10-19T15:15:00Z","v":638259,"vw":150.296421},{"c":150.81,"h":151.01,"l":150.54,"n":14708,"o":150.54,"t":"2026-10-19T15:20:00Z","v":1194941,"vw":150.779786},{"c":150.505,"h":150.89,"l":150.4,"n":12189,"o":150.82,"t":"2026-10-19T15:25:00Z","v":795573,"vw":150.631143},{"c":150.14,"h":150.72,"l":149.97,"n":10861,"o":150.505,"t":"2026-10-19T15:30:00Z","v":700895,"vw":150.283528},{"c":150.0857,"h":150.46,"l":150.03,"n":10073,"o":150.14,"t":"2026-10-19T15:35:00Z","v":611973,"vw":150.244208},{"c":150.3457,"h":150.4,"l":149.98,"n":9478,"o":150.075,"t":"2026-10-19T15:40:00Z","v":554874,"vw":150.226249},{"c":149.97,"h":150.335,"l":149.94,"n":8835,"o":150.32,"t":"2026-10-19T15:45:00Z","v":534121,"vw":150.131954},{"c":149.89,"h":150.08,"l":149.71,"n":8949,"o":149.96,"t":"2026-10-19T15:50:00Z","v":504203,"vw":149.934553},{"c":149.97,"h":150.0399,"l":149.76,"n":8504,"o":149.89,"t":"2026-10-19T15:55:00Z","v":506616,"vw":149.920256},{"c":150.2524,"h":150.3,"l":149.8907,"n":10006,"o":149.955,"t":"2026-10-19T16:00:00Z","v":670675,"vw":150.113429},{"c":150.145,"h":150.27,"l":149.84,"n":7932,"o":150.25,"t":"2026-10-19T16:05:00Z","v":450534,"vw":150.011022},{"c":150.18,"h":150.33,"l":150.05,"n":7546,"o":150.13,"t":"2026-10-19T16:10:00Z","v":504099,"vw":150.208196},{"c":150.105,"h":150.33,"l":150.02,"n":7224,"o":150.18,"t":"2026-10-19T16:15:00Z","v":398910,"vw":150.20519},{"c":149.75,"h":150.105,"l":149.5102,"n":8008,"o":150.1,"t":"2026-10-19T16:20:00Z","v":624727,"vw":149.74652},{"c":149.505,"h":149.76,"l":149.42,"n":6455,"o":149.745,"t":"2026-10-19T16:25:00Z","v":498300,"vw":149.567985},{"c":149.2899,"h":149.52,"l":149.18,"n":6739,"o":149.505,"t":"2026-10-19T16:30:00Z","v":542013,"vw":149.346005},{"c":148.93,"h":149.29,"l":148.91,"n":7275,"o":149.275,"t":"2026-10-19T16:35:00Z","v":535391,"vw":149.099979},{"c":149.27,"h":149.3099,"l":148.82,"n":6844,"o":148.9115,"t":"2026-10-19T16:40:00Z","v":575922,"vw":149.087764},{"c":148.975,"h":149.34,"l":148.82,"n":6177,"o":149.28,"t":"2026-10-19T16:45:00Z","v":444566,"vw":149.090307},{"c":148.73,"h":148.9791,"l":148.6634,"n":7052,"o":148.95,"t":"2026-10-19T16:50:00Z","v":507817,"vw":148.78788},{"c":148.725,"h":148.97,"l":148.6649,"n":6190,"o":148.73,"t":"2026-10-19T16:55:00Z","v":425059,"vw":148.802624},{"c":148.73,"h":148.8,"l":148.51,"n":6344,"o":148.725,"t":"2026-10-19T17:00:00Z","v":491010,"vw":148.667627},{"c":148.24,"h":148.82,"l":148.18,"n":8425,"o":148.72,"t":"2026-10-19T17:05:00Z","v":740715,"vw":148.457557},{"c":147.9701,"h":148.247,"l":147.83,"n":9879,"o":148.22,"t":"2026-10-19T17:10:00Z","v":803014,"vw":148.049379},{"c":148.18,"h":148.33,"l":147.91,"n":6892,"o":147.97,"t":"2026-10-19T17:15:00Z","v":643925,"vw":148.149216},{"c":148.23,"h":148.44,"l":148.0006,"n":7060,"o":148.175,"t":"2026-10-19T17:20:00Z","v":690555,"vw":148.202766},{"c":148.53,"h":148.69,"l":148.1,"n":7453,"o":148.24,"t":"2026-10-19T17:25:00Z","v":898292,"vw":148.43719},{"c":147.99,"h":148.56,"l":147.94,"n":6442,"o":148.52,"t":"2026-10-19T17:30:00Z","v":540053,"vw":148.268101},{"c":148.01,"h":148.12,"l":147.845,"n":5966,"o":147.98,"t":"2026-10-19T17:35:00Z","v":466369,"vw":147.991652},{"c":147.83,"h":148.04,"l":147.7,"n":6328,"o":148.01,"t":"2026-10-19T17:40:00Z","v":472198,"vw":147.852957},{"c":147.26,"h":147.84,"l":147.13,"n":10110,"o":147.82,"t":"2026-10-19T17:45:00Z","v":828954,"vw":147.409122},{"c":147.41,"h":147.505,"l":147.2,"n":5902,"o":147.26,"t":"2026-10-19T17:50:00Z","v":490434,"vw":147.313683},{"c":147.75,"h":147.79,"l":147.27,"n":7947,"o":147.4,"t":"2026-10-19T17:55:00Z","v":507630,"vw":147.526519},{"c":147.415,"h":147.7699,"l":147.28,"n":5638,"o":147.75,"t":"2026-10-19T18:00:00Z","v":424242,"vw":147.497851},{"c":147.6894,"h":147.7725,"l":147.38,"n":4798,"o":147.44,"t":"2026-10-19T18:05:00Z","v":346360,"vw":147.547775},{"c":147.61,"h":147.73,"l":147.55,"n":4406,"o":147.6899,"t":"2026-10-19T18:10:00Z","v":271581,"vw":147.653607},{"c":147.715,"h":147.81,"l":147.592,"n":4749,"o":147.61,"t":"2026-10-19T18:15:00Z","v":919150,"vw":147.701875},{"c":147.4,"h":147.81,"l":147.4,"n":5009,"o":147.715,"t":"2026-10-19T18:20:00Z","v":365589,"vw":147.568054},{"c":147.39,"h":147.4399,"l":147.145,"n":5253,"o":147.4,"t":"2026-10-19T18:25:00Z","v":409695,"vw":147.284166},{"c":147.29,"h":147.5375,"l":147.18,"n":5856,"o":147.395,"t":"2026-10-19T18:30:00Z","v":550291,"vw":147.364306},{"c":147.44,"h":147.455,"l":147.22,"n":4500,"o":147.2748,"t":"2026-10-19T18:35:00Z","v":327459,"vw":147.355455},{"c":147.74,"h":147.74,"l":147.4,"n":4454,"o":147.43,"t":"2026-10-19T18:40:00Z","v":310925,"vw":147.536959},{"c":147.675,"h":147.8,"l":147.6,"n":4945,"o":147.73,"t":"2026-10-19T18:45:00Z","v":344495,"vw":147.696484},{"c":147.42,"h":147.693,"l":147.3149,"n":4934,"o":147.685,"t":"2026-10-19T18:50:00Z","v":353258,"vw":147.502602},{"c":147.61,"h":147.765,"l":147.37,"n":5447,"o":147.41,"t":"2026-10-19T18:55:00Z","v":401857,"vw":147.583742},{"c":147.72,"h":147.7599,"l":147.565,"n":5720,"o":147.61,"t":"2026-10-19T19:00:00Z","v":640749,"vw":147.653819},{"c":147.24,"h":147.76,"l":147.19,"n":6700,"o":147.71,"t":"2026-10-19T19:05:00Z","v":539879,"vw":147.426559},{"c":147.04,"h":147.27,"l":147.03,"n":6308,"o":147.26,"t":"2026-10-19T19:10:00Z","v":459894,"vw":147.125908},{"c":147.18,"h":147.24,"l":146.95,"n":9729,"o":147.03,"t":"2026-10-19T19:15:00Z","v":737762,"vw":147.116458},{"c":147.455,"h":147.51,"l":146.95,"n":8249,"o":147.18,"t":"2026-10-19T19:20:00Z","v":737133,"vw":147.18354},{"c":147.04,"h":147.491,"l":146.983,"n":6332,"o":147.455,"t":"2026-10-19T19:25:00Z","v":497163,"vw":147.142749},{"c":146.95,"h":147.08,"l":146.83,"n":8774,"o":147.04,"t":"2026-10-19T19:30:00Z","v":753616,"vw":146.937878},{"c":147.13,"h":147.27,"l":146.94,"n":7037,"o":146.95,"t":"2026-10-19T19:35:00Z","v":626725,"vw":147.137369},{"c":147.56,"h":147.57,"l":147.1,"n":8161,"o":147.135,"t":"2026-10-19T19:40:00Z","v":838022,"vw":147.376039},{"c":147.3001,"h":147.5999,"l":147.21,"n":9025,"o":147.55,"t":"2026-10-19T19:45:00Z","v":1779293,"vw":147.344904},{"c":148.1138,"h":148.12,"l":147.02,"n":17596,"o":147.3,"t":"2026-10-19T19:50:00Z","v":1618093,"vw":147.583936},{"c":147.971,"h":148.2,"l":147.73,"n":27425,"o":148.09,"t":"2026-10-19T19:55:00Z","v":2489262,"vw":147.932992},{"c":148.03,"h":148.03,"l":147.7,"n":938,"o":147.96,"t":"2026-10-19T20:00:00Z","v":3325127,"vw":147.95883},{"c":148.565,"h":148.565,"l":147.95,"n":1273,"o":147.9531,"t":"2026-10-19T20:05:00Z","v":98231,"vw":148.208246},{"c":148.379,"h":148.59,"l":148.379,"n":1159,"o":148.54,"t":"2026-10-19T20:10:00Z","v":108574,"vw":148.486855},{"c":148.12,"h":148.34,"l":148.1,"n":554,"o":148.34,"t":"2026-10-19T20:15:00Z","v":37062,"vw":148.236527},{"c":148.27,"h":148.2938,"l":148.104,"n":400,"o":148.104,"t":"2026-10-19T20:20:00Z","v":27523,"vw":148.190325},{"c":148.23,"h":148.28,"l":148.2073,"n":319,"o":148.27,"t":"2026-10-19T20:25:00Z","v":16572,"vw":148.246004},{"c":148.58,"h":148.58,"l":148.2046,"n":736,"o":148.23,"t":"2026-10-19T20:30:00Z","v":65878,"vw":148.37102},{"c":148.64,"h":148.74,"l":148.5,"n":667,"o":148.6,"t":"2026-10-19T20:35:00Z","v":39727,"vw":148.643779},{"c":148.7,"h":148.9,"l":148.58,"n":805,"o":148.62,"t":"2026-10-19T20:40:00Z","v":57529,"vw":148.730941},{"c":148.5115,"h":148.71,"l":148.22,"n":579,"o":148.59,"t":"2026-10-19T20:45:00Z","v":23923,"vw":148.512403},{"c":148.56,"h":148.56,"l":148.45,"n":363,"o":148.51,"t":"2026-10-19T20:50:00Z","v":19271,"vw":148.487517},{"c":148.4817,"h":148.56,"l":148.42,"n":445,"o":148.5119,"t":"2026-10-19T20:55:00Z","v":14638,"vw":148.488845},{"c":148.5809,"h":148.65,"l":148.5,"n":340,"o":148.51,"t":"2026-10-19T21:00:00Z","v":15330,"vw":148.573302},{"c":148.53,"h":148.54,"l":148.48,"n":380,"o":148.535,"t":"2026-10-19T21:05:00Z","v":22003,"vw":148.518969},{"c":148.58,"h":148.62,"l":148.5395,"n":268,"o":148.5395,"t":"2026-10-19T21:10:00Z","v":13026,"vw":148.576012},{"c":148.7,"h":148.7,"l":148.51,"n":304,"o":148.62,"t":"2026-10-19T21:15:00Z","v":15804,"vw":148.595044},{"c":148.74,"h":148.75,"l":148.7,"n":301,"o":148.7386,"t":"2026-10-19T21:20:00Z","v":16359,"vw":148.73442},{"c":148.99,"h":149,"l":148.7319,"n":635,"o":148.7319,"t":"2026-10-19T21:25:00Z","v":39270,"vw":148.892001},{"c":148.93,"h":149.104,"l":148.8513,"n":668,"o":149,"t":"2026-10-19T21:30:00Z","v":27485,"vw":148.995794},{"c":149.07,"h":149.1124,"l":149,"n":447,"o":149,"t":"2026-10-19T21:35:00Z","v":15934,"vw":149.072752},{"c":148.92,"h":149.07,"l":148.88,"n":408,"o":149.07,"t":"2026-10-19T21:40:00Z","v":44898,"vw":148.950696},{"c":148.95,"h":149.05,"l":148.9101,"n":301,"o":148.93,"t":"2026-10-19T21:45:00Z","v":18427,"vw":148.991742},{"c":148.88,"h":148.9861,"l":148.81,"n":317,"o":148.95,"t":"2026-10-19T21:50:00Z","v":11500,"vw":148.901382},{"c":148.86,"h":148.918,"l":148.85,"n":308,"o":148.8946,"t":"2026-10-19T21:55:00Z","v":16447,"vw":148.873357},{"c":149.0299,"h":149.05,"l":148.869,"n":338,"o":148.88,"t":"2026-10-19T22:00:00Z","v":15738,"vw":148.996049},{"c":148.9881,"h":149.03,"l":148.98,"n":313,"o":149,"t":"2026-10-19T22:05:00Z","v":13510,"vw":149.00169},{"c":148.8,"h":148.99,"l":148.8,"n":349,"o":148.98,"t":"2026-10-19T22:10:00Z","v":18201,"vw":148.938289},{"c":148.8498,"h":148.91,"l":148.8,"n":340,"o":148.8468,"t":"2026-10-19T22:15:00Z","v":30227,"vw":148.859339},{"c":148.86,"h":148.89,"l":148.8009,"n":258,"o":148.8477,"t":"2026-10-19T22:20:00Z","v":11425,"vw":148.854204},{"c":148.96,"h":148.97,"l":148.84,"n":249,"o":148.84,"t":"2026-10-19T22:25:00Z","v":8576,"vw":148.896779},{"c":148.86,"h":148.95,"l":148.84,"n":317,"o":148.9376,"t":"2026-10-19T22:30:00Z","v":11065,"vw":148.880241},{"c":148.88,"h":148.88,"l":148.8423,"n":229,"o":148.858,"t":"2026-10-19T22:35:00Z","v":8105,"vw":148.863589},{"c":148.642,"h":148.85,"l":148.6,"n":584,"o":148.8405,"t":"2026-10-19T22:40:00Z","v":17317,"vw":148.709535},{"c":148.82,"h":148.8392,"l":148.6404,"n":232,"o":148.6498,"t":"2026-10-19T22:45:00Z","v":9799,"vw":148.69417},{"c":148.7989,"h":148.85,"l":148.75,"n":196,"o":148.85,"t":"2026-10-19T22:50:00Z","v":5460,"vw":148.796786},{"c":148.83,"h":148.8489,"l":148.8001,"n":240,"o":148.82,"t":"2026-10-19T22:55:00Z","v":11043,"vw":148.819976},{"c":148.82,"h":148.88,"l":148.8062,"n":260,"o":148.82,"t":"2026-10-19T23:00:00Z","v":8202,"vw":148.850063},{"c":148.89,"h":148.89,"l":148.8483,"n":220,"o":148.85,"t":"2026-10-19T23:05:00Z","v":8139,"vw":148.864},{"c":148.86,"h":148.87,"l":148.86,"n":198,"o":148.87,"t":"2026-10-19T23:10:00Z","v":6234,"vw":148.866614},{"c":148.77,"h":148.86,"l":148.75,"n":268,"o":148.86,"t":"2026-10-19T23:15:00Z","v":7013,"vw":148.796572},{"c":148.72,"h":148.8,"l":148.7046,"n":261,"o":148.7615,"t":"2026-10-19T23:20:00Z","v":7548,"vw":148.743049},{"c":148.8536,"h":148.8536,"l":148.7022,"n":259,"o":148.72,"t":"2026-10-19T23:25:00Z","v":9795,"vw":148.743596},{"c":148.856,"h":148.8699,"l":148.8,"n":195,"o":148.85,"t":"2026-10-19T23:30:00Z","v":7513,"vw":148.855684},{"c":148.9704,"h":148.98,"l":148.8,"n":308,"o":148.82,"t":"2026-10-19T23:35:00Z","v":17431,"vw":148.904169},{"c":148.8938,"h":148.98,"l":148.8477,"n":236,"o":148.9795,"t":"2026-10-19T23:40:00Z","v":15327,"vw":148.933357},{"c":148.7,"h":148.88,"l":148.7,"n":365,"o":148.85,"t":"2026-10-19T23:45:00Z","v":14462,"vw":148.810955},{"c":148.83,"h":148.88,"l":148.7,"n":229,"o":148.74,"t":"2026-10-19T23:50:00Z","v":14711,"vw":148.77272},{"c":148.72,"h":148.84,"l":148.72,"n":309,"o":148.8015,"t":"2026-10-19T23:55:00Z","v":19676,"vw":148.802001},{"c":147.1,"h":147.91,"l":146.88,"n":9828,"o":147.38,"t":"2026-10-20T08:00:00Z","v":287221,"vw":147.513995},{"c":147.13,"h":147.79,"l":146.85,"n":845,"o":147.19,"t":"2026-10-20T08:05:00Z","v":32961,"vw":147.077554},{"c":146.98,"h":147.04,"l":146.82,"n":392,"o":146.97,"t":"2026-10-20T08:10:00Z","v":24802,"vw":146.929071},{"c":147.19,"h":147.2,"l":147.04,"n":255,"o":147.04,"t":"2026-10-20T08:15:00Z","v":14277,"vw":147.14094},{"c":147.17,"h":147.17,"l":147.02,"n":188,"o":147.1,"t":"2026-10-20T08:20:00Z","v":5716,"vw":147.084608},{"c":147.37,"h":147.37,"l":147.17,"n":274,"o":147.19,"t":"2026-10-20T08:25:00Z","v":11082,"vw":147.271872},{"c":147.5,"h":147.5,"l":147.15,"n":263,"o":147.37,"t":"2026-10-20T08:30:00Z","v":10953,"vw":147.367144},{"c":147.6,"h":147.89,"l":147.57,"n":409,"o":147.61,"t":"2026-10-20T08:35:00Z","v":14954,"vw":147.706691},{"c":147.51,"h":147.8,"l":147.2003,"n":427,"o":147.59,"t":"2026-10-20T08:40:00Z","v":16412,"vw":147.49322},{"c":147.24,"h":147.5,"l":147.18,"n":258,"o":147.48,"t":"2026-10-20T08:45:00Z","v":11182,"vw":147.293677},{"c":147.16,"h":147.22,"l":147.01,"n":270,"o":147.19,"t":"2026-10-20T08:50:00Z","v":15304,"vw":147.092352},{"c":147.295,"h":147.295,"l":147.005,"n":234,"o":147.17,"t":"2026-10-20T08:55:00Z","v":13258,"vw":147.078381},{"c":146.97,"h":147.29,"l":146.9,"n":629,"o":147.15,"t":"2026-10-20T09:00:00Z","v":28866,"vw":147.106606},{"c":146.65,"h":146.99,"l":146.5722,"n":565,"o":146.96,"t":"2026-10-20T09:05:00Z","v":18968,"vw":146.732244},{"c":146.46,"h":146.58,"l":146.42,"n":605,"o":146.52,"t":"2026-10-20T09:10:00Z","v":25287,"vw":146.489323},{"c":146.46,"h":146.47,"l":146.3,"n":633,"o":146.45,"t":"2026-10-20T09:15:00Z","v":23334,"vw":146.403487},{"c":146.51,"h":146.51,"l":146.3389,"n":583,"o":146.47,"t":"2026-10-20T09:20:00Z","v":25506,"vw":146.472312},{"c":146.52,"h":146.52,"l":146.33,"n":399,"o":146.4,"t":"2026-10-20T09:25:00Z","v":14447,"vw":146.454828},{"c":146.5,"h":146.67,"l":146.47,"n":818,"o":146.52,"t":"2026-10-20T09:30:00Z","v":31313,"vw":146.540429},{"c":146.25,"h":146.57,"l":146.25,"n":605,"o":146.55,"t":"2026-10-20T09:35:00Z","v":24249,"vw":146.442654},{"c":146.184,"h":146.4,"l":146.18,"n":563,"o":146.254,"t":"2026-10-20T09:40:00Z","v":20970,"vw":146.26033},{"c":146.148,"h":146.29,"l":146.088,"n":582,"o":146.14,"t":"2026-10-20T09:45:00Z","v":31928,"vw":146.139536},{"c":146.4,"h":146.41,"l":146.07,"n":306,"o":146.14,"t":"2026-10-20T09:50:00Z","v":10571,"vw":146.278019},{"c":146.64,"h":146.83,"l":146.395,"n":449,"o":146.4,"t":"2026-10-20T09:55:00Z","v":21104,"vw":146.546953},{"c":146.63,"h":146.63,"l":146.4,"n":417,"o":146.62,"t":"2026-10-20T10:00:00Z","v":12529,"vw":146.487938},{"c":146.73,"h":146.83,"l":146.51,"n":256,"o":146.62,"t":"2026-10-20T10:05:00Z","v":10734,"vw":146.684574},{"c":146.85,"h":146.92,"l":146.7,"n":283,"o":146.7882,"t":"2026-10-20T10:10:00Z","v":9747,"vw":146.798535},{"c":146.7896,"h":146.95,"l":146.72,"n":290,"o":146.88,"t":"2026-10-20T10:15:00Z","v":19037,"vw":146.774057},{"c":146.55,"h":146.78,"l":146.455,"n":312,"o":146.78,"t":"2026-10-20T10:20:00Z","v":9569,"vw":146.61707},{"c":146.58,"h":146.68,"l":146.53,"n":197,"o":146.5426,"t":"2026-10-20T10:25:00Z","v":11892,"vw":146.583822},{"c":146.5,"h":146.55,"l":146.41,"n":389,"o":146.54,"t":"2026-10-20T10:30:00Z","v":16956,"vw":146.479556},{"c":146.68,"h":146.7,"l":146.49,"n":496,"o":146.54,"t":"2026-10-20T10:35:00Z","v":22819,"vw":146.586071},{"c":146.5018,"h":146.75,"l":146.4,"n":518,"o":146.68,"t":"2026-10-20T10:40:00Z","v":18505,"vw":146.583477},{"c":146.61,"h":146.73,"l":146.47,"n":334,"o":146.5,"t":"2026-10-20T10:45:00Z","v":12759,"vw":146.558501},{"c":146.48,"h":146.55,"l":146.32,"n":490,"o":146.52,"t":"2026-10-20T10:50:00Z","v":13790,"vw":146.445242},{"c":146.2,"h":146.5,"l":146,"n":795,"o":146.44,"t":"2026-10-20T10:55:00Z","v":26395,"vw":146.340167},{"c":146.08,"h":146.4,"l":145.77,"n":2557,"o":146.4,"t":"2026-10-20T11:00:00Z","v":123694,"vw":145.981656},{"c":146.12,"h":146.2,"l":145.89,"n":745,"o":146.0208,"t":"2026-10-20T11:05:00Z","v":30146,"vw":146.043961},{"c":146.07,"h":146.12,"l":145.96,"n":740,"o":146.0824,"t":"2026-10-20T11:10:00Z","v":32224,"vw":146.02006},{"c":145.99,"h":146.231,"l":145.99,"n":942,"o":146.07,"t":"2026-10-20T11:15:00Z","v":63464,"vw":146.107987},{"c":146,"h":146.15,"l":145.9,"n":755,"o":145.9999,"t":"2026-10-20T11:20:00Z","v":29025,"vw":146.00553},{"c":145.99,"h":146.11,"l":145.92,"n":620,"o":146.02,"t":"2026-10-20T11:25:00Z","v":29376,"vw":146.005499},{"c":146,"h":146.17,"l":145.9,"n":724,"o":145.95,"t":"2026-10-20T11:30:00Z","v":24331,"vw":146.005227},{"c":146.495,"h":146.5,"l":146.07,"n":744,"o":146.076,"t":"2026-10-20T11:35:00Z","v":49011,"vw":146.29292},{"c":146.39,"h":146.58,"l":146.28,"n":601,"o":146.49,"t":"2026-10-20T11:40:00Z","v":22972,"vw":146.435244},{"c":146.18,"h":146.4,"l":146.16,"n":561,"o":146.3,"t":"2026-10-20T11:45:00Z","v":28903,"vw":146.267237},{"c":146.5276,"h":146.56,"l":146.2225,"n":419,"o":146.2927,"t":"2026-10-20T11:50:00Z","v":33023,"vw":146.38424},{"c":146.49,"h":146.59,"l":146.35,"n":546,"o":146.54,"t":"2026-10-20T11:55:00Z","v":27424,"vw":146.421513},{"c":146.35,"h":146.5975,"l":146.3,"n":656,"o":146.42,"t":"2026-10-20T12:00:00Z","v":24129,"vw":146.461788},{"c":145.9755,"h":146.5,"l":145.95,"n":1039,"o":146.35,"t":"2026-10-20T12:05:00Z","v":47471,"vw":146.203219},{"c":145.92,"h":146.19,"l":145.9,"n":942,"o":146,"t":"2026-10-20T12:10:00Z","v":47803,"vw":145.994429},{"c":146.3057,"h":146.3057,"l":145.94,"n":657,"o":145.94,"t":"2026-10-20T12:15:00Z","v":33452,"vw":146.041474},{"c":146.183,"h":146.3049,"l":145.98,"n":714,"o":146.3049,"t":"2026-10-20T12:20:00Z","v":33706,"vw":146.119275},{"c":145.98,"h":146.3,"l":145.9,"n":840,"o":146.183,"t":"2026-10-20T12:25:00Z","v":34804,"vw":146.053483},{"c":146.17,"h":146.1948,"l":145.88,"n":699,"o":145.99,"t":"2026-10-20T12:30:00Z","v":31213,"vw":145.962914},{"c":146.62,"h":146.62,"l":146.1,"n":849,"o":146.12,"t":"2026-10-20T12:35:00Z","v":44619,"vw":146.395068},{"c":146.68,"h":146.69,"l":146.33,"n":969,"o":146.56,"t":"2026-10-20T12:40:00Z","v":46713,"vw":146.501668},{"c":146.65,"h":146.95,"l":146.45,"n":1063,"o":146.68,"t":"2026-10-20T12:45:00Z","v":48452,"vw":146.723765},{"c":146.6919,"h":146.88,"l":146.55,"n":705,"o":146.62,"t":"2026-10-20T12:50:00Z","v":25578,"vw":146.717511},{"c":146.71,"h":146.7806,"l":146.66,"n":522,"o":146.67,"t":"2026-10-20T12:55:00Z","v":22521,"vw":146.716897},{"c":146.9904,"h":147,"l":146.6077,"n":914,"o":146.75,"t":"2026-10-20T13:00:00Z","v":45482,"vw":146.840042},{"c":146.85,"h":147.04,"l":146.85,"n":875,"o":147,"t":"2026-10-20T13:05:00Z","v":49243,"vw":146.941532},{"c":146.83,"h":146.93,"l":146.73,"n":682,"o":146.85,"t":"2026-10-20T13:10:00Z","v":31470,"vw":146.827822},{"c":146.9,"h":147,"l":146.81,"n":753,"o":146.83,"t":"2026-10-20T13:15:00Z","v":41823,"vw":146.901251},{"c":146.6,"h":146.97,"l":146.52,"n":1386,"o":146.95,"t":"2026-10-20T13:20:00Z","v":61039,"vw":146.742568},{"c":146.13,"h":147.1,"l":146.01,"n":3397,"o":146.65,"t":"2026-10-20T13:25:00Z","v":164905,"vw":146.626339},{"c":144.645,"h":146.57,"l":143.77,"n":54974,"o":146.165,"t":"2026-10-20T13:30:00Z","v":4037159,"vw":145.011638},{"c":144.1486,"h":144.95,"l":143.46,"n":27884,"o":144.6404,"t":"2026-10-20T13:35:00Z","v":2207301,"vw":144.272979},{"c":143.525,"h":144.195,"l":143.27,"n":22356,"o":144.121,"t":"2026-10-20T13:40:00Z","v":1721804,"vw":143.552231},{"c":144.29,"h":144.37,"l":143.4,"n":18543,"o":143.5,"t":"2026-10-20T13:45:00Z","v":1392643,"vw":144.022277},{"c":144.425,"h":144.66,"l":143.87,"n":17391,"o":144.304,"t":"2026-10-20T13:50:00Z","v":1379237,"vw":144.22184},{"c":145.18,"h":145.39,"l":144.22,"n":19617,"o":144.47,"t":"2026-10-20T13:55:00Z","v":1820950,"vw":144.85247},{"c":145,"h":145.3498,"l":144.78,"n":21723,"o":145.17,"t":"2026-10-20T14:00:00Z","v":1886502,"vw":145.106838},{"c":145.8701,"h":146.06,"l":144.94,"n":19656,"o":145.01,"t":"2026-10-20T14:05:00Z","v":1794931,"vw":145.668164},{"c":146.5,"h":146.52,"l":145.76,"n":18948,"o":145.88,"t":"2026-10-20T14:10:00Z","v":1630019,"vw":146.128323},{"c":147.205,"h":147.54,"l":146.25,"n":20639,"o":146.48,"t":"2026-10-20T14:15:00Z","v":1993936,"vw":146.908808},{"c":147.345,"h":147.4,"l":147,"n":15696,"o":147.222,"t":"2026-10-20T14:20:00Z","v":1231041,"vw":147.192718},{"c":147.9,"h":148.42,"l":147.24,"n":21223,"o":147.345,"t":"2026-10-20T14:25:00Z","v":2113273,"vw":147.784796},{"c":147.6525,"h":148.14,"l":147.4,"n":17459,"o":147.9,"t":"2026-10-20T14:30:00Z","v":1309302,"vw":147.802831},{"c":147.884,"h":147.99,"l":147.146,"n":13145,"o":147.645,"t":"2026-10-20T14:35:00Z","v":1046441,"vw":147.662478},{"c":148.5098,"h":148.51,"l":147.69,"n":16013,"o":147.905,"t":"2026-10-20T14:40:00Z","v":1311410,"vw":148.19072},{"c":148.2,"h":148.66,"l":148,"n":14535,"o":148.49,"t":"2026-10-20T14:45:00Z","v":1245021,"vw":148.361588},{"c":147.86,"h":148.285,"l":147.58,"n":14020,"o":148.2299,"t":"2026-10-20T14:50:00Z","v":1148057,"vw":147.925642},{"c":148.135,"h":148.19,"l":147.33,"n":13554,"o":147.8699,"t":"2026-10-20T14:55:00Z","v":1020609,"vw":147.780462},{"c":147.38,"h":148.4599,"l":147.36,"n":14727,"o":148.15,"t":"2026-10-20T15:00:00Z","v":1178334,"vw":148.001335},{"c":147.7028,"h":147.73,"l":147.3306,"n":10502,"o":147.3999,"t":"2026-10-20T15:05:00Z","v":782669,"vw":147.521955},{"c":147.2,"h":147.84,"l":146.67,"n":16924,"o":147.71,"t":"2026-10-20T15:10:00Z","v":1412009,"vw":147.199041},{"c":147.515,"h":147.74,"l":147,"n":11264,"o":147.22,"t":"2026-10-20T15:15:00Z","v":1094250,"vw":147.353958},{"c":147.61,"h":147.66,"l":147.17,"n":9364,"o":147.525,"t":"2026-10-20T15:20:00Z","v":685517,"vw":147.458745},{"c":146.8,"h":147.6899,"l":146.725,"n":9347,"o":147.6248,"t":"2026-10-20T15:25:00Z","v":660608,"vw":147.186116},{"c":146.32,"h":146.87,"l":146,"n":12106,"o":146.785,"t":"2026-10-20T15:30:00Z","v":904196,"vw":146.380745},{"c":146.26,"h":146.58,"l":146.2,"n":9634,"o":146.29,"t":"2026-10-20T15:35:00Z","v":733560,"vw":146.407817},{"c":146.865,"h":147.129,"l":146.24,"n":9784,"o":146.265,"t":"2026-10-20T15:40:00Z","v":805033,"vw":146.790284},{"c":146.84,"h":146.9,"l":146.58,"n":8707,"o":146.86,"t":"2026-10-20T15:45:00Z","v":742667,"vw":146.744608},{"c":147.3199,"h":147.35,"l":146.4,"n":9111,"o":146.78,"t":"2026-10-20T15:50:00Z","v":742969,"vw":146.81557},{"c":147.18,"h":147.47,"l":146.9638,"n":9752,"o":147.3174,"t":"2026-10-20T15:55:00Z","v":810920,"vw":147.272254},{"c":147.155,"h":147.3799,"l":147.05,"n":7529,"o":147.165,"t":"2026-10-20T16:00:00Z","v":497790,"vw":147.204228},{"c":147.235,"h":147.47,"l":147.09,"n":7898,"o":147.16,"t":"2026-10-20T16:05:00Z","v":622911,"vw":147.290857},{"c":147.43,"h":147.5,"l":147,"n":5739,"o":147.22,"t":"2026-10-20T16:10:00Z","v":722137,"vw":147.231605},{"c":146.97,"h":147.54,"l":146.85,"n":7820,"o":147.445,"t":"2026-10-20T16:15:00Z","v":663441,"vw":147.136394},{"c":146.98,"h":147.07,"l":146.845,"n":5773,"o":146.985,"t":"2026-10-20T16:20:00Z","v":545356,"vw":146.96637},{"c":147.505,"h":147.575,"l":146.95,"n":6048,"o":147,"t":"2026-10-20T16:25:00Z","v":560079,"vw":147.298867},{"c":147.37,"h":147.66,"l":147.18,"n":6913,"o":147.5199,"t":"2026-10-20T16:30:00Z","v":590752,"vw":147.446592},{"c":147.352,"h":147.525,"l":147.29,"n":5324,"o":147.375,"t":"2026-10-20T16:35:00Z","v":474403,"vw":147.412233},{"c":147.6,"h":147.778,"l":147.34,"n":5840,"o":147.34,"t":"2026-10-20T16:40:00Z","v":555543,"vw":147.598701},{"c":147.76,"h":147.87,"l":147.45,"n":5783,"o":147.62,"t":"2026-10-20T16:45:00Z","v":540298,"vw":147.67757},{"c":146.97,"h":147.758,"l":146.92,"n":7231,"o":147.758,"t":"2026-10-20T16:50:00Z","v":684154,"vw":147.344324},{"c":147.18,"h":147.198,"l":146.951,"n":5763,"o":146.975,"t":"2026-10-20T16:55:00Z","v":582716,"vw":147.058755},{"c":147.45,"h":147.6,"l":147,"n":6483,"o":147.16,"t":"2026-10-20T17:00:00Z","v":760145,"vw":147.326611},{"c":147.48,"h":147.71,"l":147.24,"n":5652,"o":147.454,"t":"2026-10-20T17:05:00Z","v":570684,"vw":147.503179},{"c":147.6,"h":147.76,"l":147.35,"n":4920,"o":147.4882,"t":"2026-10-20T17:10:00Z","v":420943,"vw":147.606652},{"c":147.7,"h":147.89,"l":147.59,"n":5533,"o":147.59,"t":"2026-10-20T17:15:00Z","v":615329,"vw":147.720637},{"c":147.685,"h":148.09,"l":147.65,"n":6035,"o":147.71,"t":"2026-10-20T17:20:00Z","v":602716,"vw":147.871918},{"c":147.69,"h":147.7699,"l":147.56,"n":5110,"o":147.6725,"t":"2026-10-20T17:25:00Z","v":456747,"vw":147.689618},{"c":147.78,"h":147.81,"l":147.57,"n":5155,"o":147.7,"t":"2026-10-20T17:30:00Z","v":482579,"vw":147.716366},{"c":147.626,"h":147.86,"l":147.61,"n":5356,"o":147.78,"t":"2026-10-20T17:35:00Z","v":440012,"vw":147.717858},{"c":147.595,"h":147.81,"l":147.49,"n":5244,"o":147.635,"t":"2026-10-20T17:40:00Z","v":496855,"vw":147.624178},{"c":147.66,"h":147.7399,"l":147.53,"n":5788,"o":147.595,"t":"2026-10-20T17:45:00Z","v":354936,"vw":147.629211},{"c":148.17,"h":148.26,"l":147.66,"n":6837,"o":147.66,"t":"2026-10-20T17:50:00Z","v":785030,"vw":148.020622},{"c":147.95,"h":148.21,"l":147.9111,"n":5966,"o":148.1899,"t":"2026-10-20T17:55:00Z","v":594345,"vw":148.051847},{"c":148.035,"h":148.12,"l":147.8836,"n":5866,"o":147.97,"t":"2026-10-20T18:00:00Z","v":570743,"vw":148.017719},{"c":147.985,"h":148.19,"l":147.9607,"n":6353,"o":148.04,"t":"2026-10-20T18:05:00Z","v":656666,"vw":148.084951},{"c":147.8361,"h":148.015,"l":147.46,"n":7474,"o":148,"t":"2026-10-20T18:10:00Z","v":810974,"vw":147.696031},{"c":147.85,"h":147.96,"l":147.74,"n":5245,"o":147.8356,"t":"2026-10-20T18:15:00Z","v":439305,"vw":147.857915},{"c":148.06,"h":148.1799,"l":147.84,"n":6046,"o":147.84,"t":"2026-10-20T18:20:00Z","v":744870,"vw":147.990865},{"c":148.065,"h":148.15,"l":147.84,"n":5946,"o":148.06,"t":"2026-10-20T18:25:00Z","v":486016,"vw":148.040219},{"c":147.4851,"h":148.12,"l":147.41,"n":8169,"o":148.065,"t":"2026-10-20T18:30:00Z","v":808724,"vw":147.724214},{"c":147.21,"h":147.51,"l":146.83,"n":9996,"o":147.489,"t":"2026-10-20T18:35:00Z","v":944702,"vw":147.14687},{"c":146.64,"h":147.42,"l":146.6,"n":8182,"o":147.2103,"t":"2026-10-20T18:40:00Z","v":760489,"vw":146.992786},{"c":147.08,"h":147.3,"l":146.58,"n":7753,"o":146.63,"t":"2026-10-20T18:45:00Z","v":927764,"vw":146.999035},{"c":147.3401,"h":147.36,"l":146.92,"n":6744,"o":147.1,"t":"2026-10-20T18:50:00Z","v":612389,"vw":147.191689},{"c":147.4528,"h":147.6499,"l":147.34,"n":7298,"o":147.3593,"t":"2026-10-20T18:55:00Z","v":732586,"vw":147.520377},{"c":147.19,"h":147.52,"l":147.13,"n":7021,"o":147.4699,"t":"2026-10-20T19:00:00Z","v":687565,"vw":147.354746},{"c":147.415,"h":147.56,"l":147.18,"n":7357,"o":147.19,"t":"2026-10-20T19:05:00Z","v":1529244,"vw":147.40576},{"c":147.129,"h":147.63,"l":147.12,"n":7081,"o":147.41,"t":"2026-10-20T19:10:00Z","v":763850,"vw":147.405485},{"c":147.13,"h":147.29,"l":147,"n":7849,"o":147.16,"t":"2026-10-20T19:15:00Z","v":679548,"vw":147.147443},{"c":147,"h":147.34,"l":146.81,"n":9191,"o":147.13,"t":"2026-10-20T19:20:00Z","v":980396,"vw":146.998704},{"c":146.995,"h":147.16,"l":146.88,"n":7352,"o":146.97,"t":"2026-10-20T19:25:00Z","v":802765,"vw":147.016587},{"c":147.1033,"h":147.36,"l":146.95,"n":8933,"o":146.995,"t":"2026-10-20T19:30:00Z","v":958704,"vw":147.136762},{"c":147.06,"h":147.23,"l":146.8701,"n":9387,"o":147.1,"t":"2026-10-20T19:35:00Z","v":874899,"vw":147.020296},{"c":146.58,"h":147.0699,"l":146.25,"n":12784,"o":147.065,"t":"2026-10-20T19:40:00Z","v":1363218,"vw":146.710921},{"c":147.11,"h":147.19,"l":146.58,"n":13379,"o":146.58,"t":"2026-10-20T19:45:00Z","v":1310027,"vw":146.947811},{"c":146.89,"h":147.3,"l":146.74,"n":18332,"o":147.1,"t":"2026-10-20T19:50:00Z","v":1807647,"vw":147.063573},{"c":147.95,"h":147.96,"l":146.81,"n":33569,"o":146.88,"t":"2026-10-20T19:55:00Z","v":3372619,"vw":147.335076},{"c":145.79,"h":151.74,"l":145.65,"n":24309,"o":147.95,"t":"2026-10-20T20:00:00Z","v":4745225,"vw":148.48376},{"c":149.33,"h":150.34,"l":145.19,"n":26521,"o":145.9192,"t":"2026-10-20T20:05:00Z","v":1937782,"vw":147.984744},{"c":151.5461,"h":152.31,"l":149.2,"n":26298,"o":149.46,"t":"2026-10-20T20:10:00Z","v":2397897,"vw":151.052301},{"c":151.1965,"h":152.5,"l":150.5,"n":17364,"o":151.69,"t":"2026-10-20T20:15:00Z","v":1579940,"vw":151.425784},{"c":150.17,"h":151.3009,"l":149.59,"n":12346,"o":151.25,"t":"2026-10-20T20:20:00Z","v":964582,"vw":150.283698},{"c":150.8,"h":150.9,"l":149.39,"n":9088,"o":150.1005,"t":"2026-10-20T20:25:00Z","v":751244,"vw":150.028734},{"c":151.13,"h":151.49,"l":150.4,"n":7752,"o":150.7273,"t":"2026-10-20T20:30:00Z","v":799261,"vw":151.071122},{"c":151.5,"h":151.82,"l":150.71,"n":8359,"o":151.13,"t":"2026-10-20T20:35:00Z","v":841758,"vw":151.229202},{"c":150.92,"h":151.59,"l":150.6,"n":4267,"o":151.48,"t":"2026-10-20T20:40:00Z","v":366608,"vw":151.08386},{"c":152.91,"h":153.98,"l":149.89,"n":24132,"o":150.82,"t":"2026-10-20T20:45:00Z","v":2075356,"vw":152.244568},{"c":153.5466,"h":154.77,"l":152.95,"n":17805,"o":152.97,"t":"2026-10-20T20:50:00Z","v":1670961,"vw":153.97099},{"c":154.0095,"h":154.45,"l":152.82,"n":12075,"o":153.44,"t":"2026-10-20T20:55:00Z","v":1163747,"vw":153.873499},{"c":154.38,"h":154.69,"l":153.85,"n":9244,"o":154.1,"t":"2026-10-20T21:00:00Z","v":1090275,"vw":154.304226},{"c":154.92,"h":155.5,"l":153,"n":15178,"o":154.38,"t":"2026-10-20T21:05:00Z","v":1467049,"vw":154.387643},{"c":155.71,"h":156.13,"l":154.5,"n":15485,"o":154.93,"t":"2026-10-20T21:10:00Z","v":1456846,"vw":155.571792},{"c":154.8,"h":155.74,"l":154.6,"n":9038,"o":155.6,"t":"2026-10-20T21:15:00Z","v":807897,"vw":155.12938},{"c":154.05,"h":155.24,"l":153.99,"n":7624,"o":154.8,"t":"2026-10-20T21:20:00Z","v":747430,"vw":154.589577},{"c":154.5,"h":154.9,"l":153.55,"n":5980,"o":154,"t":"2026-10-20T21:25:00Z","v":496786,"vw":154.222956},{"c":154.5807,"h":155.06,"l":154.48,"n":4107,"o":154.51,"t":"2026-10-20T21:30:00Z","v":408796,"vw":154.856309},{"c":154.85,"h":155.01,"l":154.44,"n":3379,"o":154.58,"t":"2026-10-20T21:35:00Z","v":368657,"vw":154.67228},{"c":154.96,"h":155.1,"l":154.62,"n":2755,"o":154.82,"t":"2026-10-20T21:40:00Z","v":300347,"vw":154.89332},{"c":154.8307,"h":155.01,"l":154.4,"n":3354,"o":154.97,"t":"2026-10-20T21:45:00Z","v":302285,"vw":154.726175},{"c":155.1,"h":155.41,"l":154,"n":4160,"o":154.75,"t":"2026-10-20T21:50:00Z","v":413093,"vw":154.845394},{"c":155.53,"h":155.74,"l":154.98,"n":2750,"o":155.097,"t":"2026-10-20T21:55:00Z","v":379431,"vw":155.36782},{"c":156.85,"h":156.88,"l":155.53,"n":5930,"o":155.53,"t":"2026-10-20T22:00:00Z","v":736481,"vw":156.264762},{"c":157.89,"h":158.2,"l":156.82,"n":11607,"o":156.85,"t":"2026-10-20T22:05:00Z","v":1119015,"vw":157.726634},{"c":157.3534,"h":158.11,"l":157.33,"n":4994,"o":157.9,"t":"2026-10-20T22:10:00Z","v":611989,"vw":157.756651},{"c":157.35,"h":157.8,"l":157.22,"n":3833,"o":157.3786,"t":"2026-10-20T22:15:00Z","v":456169,"vw":157.455955},{"c":157.85,"h":157.97,"l":157.34,"n":3726,"o":157.3498,"t":"2026-10-20T22:20:00Z","v":399734,"vw":157.666393},{"c":157.803,"h":158.26,"l":157.65,"n":5216,"o":157.8215,"t":"2026-10-20T22:25:00Z","v":455024,"vw":157.987181},{"c":158.004,"h":158.09,"l":157.65,"n":2880,"o":157.9288,"t":"2026-10-20T22:30:00Z","v":256208,"vw":157.876791},{"c":159.3108,"h":159.67,"l":158,"n":7340,"o":158.04,"t":"2026-10-20T22:35:00Z","v":672298,"vw":158.917979},{"c":158.7,"h":159.4876,"l":158.7,"n":4556,"o":159.34,"t":"2026-10-20T22:40:00Z","v":344221,"vw":159.142468},{"c":159.19,"h":159.2,"l":158.7,"n":3057,"o":158.7294,"t":"2026-10-20T22:45:00Z","v":222985,"vw":158.898875},{"c":159.85,"h":159.91,"l":159.18,"n":4796,"o":159.19,"t":"2026-10-20T22:50:00Z","v":389882,"vw":159.656164},{"c":160.29,"h":160.49,"l":159.65,"n":6565,"o":159.84,"t":"2026-10-20T22:55:00Z","v":535882,"vw":160.035667},{"c":159.93,"h":160.4,"l":159.8,"n":4887,"o":160.1601,"t":"2026-10-20T23:00:00Z","v":404835,"vw":160.091164},{"c":159.2,"h":160.15,"l":159,"n":4866,"o":159.9304,"t":"2026-10-20T23:05:00Z","v":422471,"vw":159.483538},{"c":158.2,"h":159.36,"l":157.9,"n":4890,"o":159.17,"t":"2026-10-20T23:10:00Z","v":347068,"vw":158.551332},{"c":158.05,"h":158.89,"l":158.04,"n":3192,"o":158.2717,"t":"2026-10-20T23:15:00Z","v":261683,"vw":158.460235},{"c":158.0078,"h":158.29,"l":157.7,"n":3392,"o":158.0899,"t":"2026-10-20T23:20:00Z","v":244743,"vw":157.954509},{"c":157.85,"h":158.097,"l":157.7,"n":2228,"o":158,"t":"2026-10-20T23:25:00Z","v":205865,"vw":157.904177},{"c":158.3726,"h":158.5,"l":157.86,"n":2398,"o":157.87,"t":"2026-10-20T23:30:00Z","v":180800,"vw":158.160281},{"c":158.5577,"h":158.85,"l":158.25,"n":2771,"o":158.38,"t":"2026-10-20T23:35:00Z","v":175907,"vw":158.602607},{"c":158.95,"h":159.15,"l":158.55,"n":2762,"o":158.55,"t":"2026-10-20T23:40:00Z","v":196623,"vw":158.895263},{"c":159.3026,"h":159.4,"l":158.91,"n":2458,"o":158.92,"t":"2026-10-20T23:45:00Z","v":211356,"vw":159.148122},{"c":159.89,"h":159.98,"l":159.2601,"n":2772,"o":159.305,"t":"2026-10-20T23:50:00Z","v":291790,"vw":159.604223},{"c":159.7045,"h":159.88,"l":159.27,"n":2928,"o":159.8546,"t":"2026-10-20T23:55:00Z","v":275539,"vw":159.586014},{"c":161.2,"h":162.58,"l":160.03,"n":25265,"o":161,"t":"2026-10-21T08:00:00Z","v":1084607,"vw":161.240812},{"c":160.7,"h":162.12,"l":160.2,"n":3605,"o":161.14,"t":"2026-10-21T08:05:00Z","v":161986,"vw":160.991968},{"c":161.03,"h":161.21,"l":160.6,"n":1905,"o":160.73,"t":"2026-10-21T08:10:00Z","v":90584,"vw":160.976987},{"c":161.5,"h":161.5,"l":160.93,"n":1434,"o":161.03,"t":"2026-10-21T08:15:00Z","v":84187,"vw":161.056952},{"c":162.9235,"h":162.98,"l":161.3484,"n":5339,"o":161.54,"t":"2026-10-21T08:20:00Z","v":271688,"vw":162.279615},{"c":163.2,"h":163.34,"l":162.64,"n":5659,"o":162.93,"t":"2026-10-21T08:25:00Z","v":246376,"vw":163.042951},{"c":162.8183,"h":163.64,"l":162.75,"n":4546,"o":163.18,"t":"2026-10-21T08:30:00Z","v":247484,"vw":163.255739},{"c":163,"h":163.35,"l":162.68,"n":3011,"o":162.83,"t":"2026-10-21T08:35:00Z","v":139085,"vw":162.999729},{"c":163.76,"h":163.96,"l":163.03,"n":4353,"o":163.06,"t":"2026-10-21T08:40:00Z","v":196423,"vw":163.63965},{"c":163.39,"h":163.92,"l":162.83,"n":4479,"o":163.78,"t":"2026-10-21T08:45:00Z","v":207789,"vw":163.315187},{"c":162.92,"h":163.47,"l":162.6,"n":3750,"o":163.37,"t":"2026-10-21T08:50:00Z","v":172277,"vw":162.973942},{"c":162.7992,"h":163,"l":162.53,"n":2420,"o":162.95,"t":"2026-10-21T08:55:00Z","v":120556,"vw":162.713153},{"c":162.59,"h":162.9,"l":162.2,"n":3372,"o":162.8228,"t":"2026-10-21T09:00:00Z","v":164563,"vw":162.502531},{"c":162.06,"h":162.66,"l":161.97,"n":2751,"o":162.43,"t":"2026-10-21T09:05:00Z","v":132300,"vw":162.154169},{"c":162.27,"h":162.43,"l":162.03,"n":1723,"o":162.1,"t":"2026-10-21T09:10:00Z","v":102351,"vw":162.226154},{"c":162,"h":162.48,"l":161.98,"n":2569,"o":162.22,"t":"2026-10-21T09:15:00Z","v":117008,"vw":162.238223},{"c":161.73,"h":162.08,"l":161.63,"n":2028,"o":162.08,"t":"2026-10-21T09:20:00Z","v":103954,"vw":161.894828},{"c":161.42,"h":161.87,"l":161.37,"n":2013,"o":161.72,"t":"2026-10-21T09:25:00Z","v":99890,"vw":161.582752},{"c":161.9,"h":162.08,"l":161.35,"n":2539,"o":161.44,"t":"2026-10-21T09:30:00Z","v":118889,"vw":161.761541},{"c":161.65,"h":161.95,"l":161.575,"n":1064,"o":161.9,"t":"2026-10-21T09:35:00Z","v":31996,"vw":161.68454},{"c":161.5,"h":161.8,"l":161.1,"n":2351,"o":161.6505,"t":"2026-10-21T09:40:00Z","v":79086,"vw":161.454223},{"c":161.28,"h":161.68,"l":161.09,"n":2162,"o":161.5,"t":"2026-10-21T09:45:00Z","v":100758,"vw":161.393254},{"c":160.96,"h":161.28,"l":160.75,"n":1961,"o":161.28,"t":"2026-10-21T09:50:00Z","v":99260,"vw":160.987893},{"c":160.57,"h":160.98,"l":160.57,"n":1900,"o":160.9,"t":"2026-10-21T09:55:00Z","v":76620,"vw":160.741606},{"c":160.3537,"h":160.97,"l":160.26,"n":2141,"o":160.74,"t":"2026-10-21T10:00:00Z","v":90742,"vw":160.602385},{"c":160.5993,"h":160.73,"l":160.2,"n":2782,"o":160.35,"t":"2026-10-21T10:05:00Z","v":127860,"vw":160.415583},{"c":159.3,"h":160.58,"l":159.2603,"n":5217,"o":160.57,"t":"2026-10-21T10:10:00Z","v":329564,"vw":160.055434},{"c":159.67,"h":159.8,"l":159.05,"n":3002,"o":159.34,"t":"2026-10-21T10:15:00Z","v":153148,"vw":159.461399},{"c":159.86,"h":160.1,"l":159.61,"n":2380,"o":159.69,"t":"2026-10-21T10:20:00Z","v":110989,"vw":159.880713},{"c":159.45,"h":159.95,"l":159.03,"n":2473,"o":159.88,"t":"2026-10-21T10:25:00Z","v":90072,"vw":159.501922},{"c":160,"h":160.02,"l":159.49,"n":1896,"o":159.49,"t":"2026-10-21T10:30:00Z","v":97641,"vw":159.805562},{"c":159.65,"h":160.04,"l":159.16,"n":2134,"o":159.97,"t":"2026-10-21T10:35:00Z","v":73413,"vw":159.652284},{"c":160.15,"h":160.35,"l":159.65,"n":2447,"o":159.65,"t":"2026-10-21T10:40:00Z","v":104502,"vw":160.082324},{"c":160.44,"h":160.53,"l":159.5,"n":3604,"o":160.19,"t":"2026-10-21T10:45:00Z","v":181326,"vw":160.059442},{"c":160.36,"h":160.49,"l":160,"n":2125,"o":160.4,"t":"2026-10-21T10:50:00Z","v":81432,"vw":160.257106},{"c":159.89,"h":160.5,"l":159.72,"n":2689,"o":160.44,"t":"2026-10-21T10:55:00Z","v":108027,"vw":160.149089},{"c":160.26,"h":160.6,"l":159.51,"n":9191,"o":159.92,"t":"2026-10-21T11:00:00Z","v":505970,"vw":160.09094},{"c":159.99,"h":161.15,"l":159.9,"n":6631,"o":160.4,"t":"2026-10-21T11:05:00Z","v":362234,"vw":160.441958},{"c":159.2475,"h":160.25,"l":159.1,"n":5161,"o":160,"t":"2026-10-21T11:10:00Z","v":300396,"vw":159.764447},{"c":159.0555,"h":159.29,"l":158.24,"n":7312,"o":159.25,"t":"2026-10-21T11:15:00Z","v":439426,"vw":158.768871},{"c":158.403,"h":159.01,"l":157.78,"n":7793,"o":159.01,"t":"2026-10-21T11:20:00Z","v":447689,"vw":158.262323},{"c":158.9302,"h":158.9544,"l":158.25,"n":3199,"o":158.3742,"t":"2026-10-21T11:25:00Z","v":183673,"vw":158.572812},{"c":158.62,"h":159.07,"l":158.6,"n":3207,"o":158.86,"t":"2026-10-21T11:30:00Z","v":160784,"vw":158.858753},{"c":158.5,"h":158.9,"l":157.9,"n":4517,"o":158.6857,"t":"2026-10-21T11:35:00Z","v":220877,"vw":158.43111},{"c":158.3403,"h":158.5,"l":157.8251,"n":3966,"o":158.5,"t":"2026-10-21T11:40:00Z","v":217689,"vw":158.092245},{"c":158.35,"h":158.7599,"l":158.1077,"n":3397,"o":158.29,"t":"2026-10-21T11:45:00Z","v":181337,"vw":158.418183},{"c":158.7733,"h":158.94,"l":158.2,"n":4755,"o":158.36,"t":"2026-10-21T11:50:00Z","v":263841,"vw":158.589979},{"c":159.46,"h":159.58,"l":158.6,"n":5385,"o":158.81,"t":"2026-10-21T11:55:00Z","v":275270,"vw":159.204542},{"c":159.9,"h":159.9,"l":159.2286,"n":4733,"o":159.35,"t":"2026-10-21T12:00:00Z","v":306028,"vw":159.582876},{"c":159.97,"h":160.25,"l":159.74,"n":6735,"o":159.9,"t":"2026-10-21T12:05:00Z","v":430870,"vw":159.993354},{"c":159.24,"h":160,"l":159.2,"n":6531,"o":159.9,"t":"2026-10-21T12:10:00Z","v":305331,"vw":159.658108},{"c":159.68,"h":159.68,"l":159.02,"n":3209,"o":159.3,"t":"2026-10-21T12:15:00Z","v":160153,"vw":159.334202},{"c":159.943,"h":160.1,"l":159.55,"n":5336,"o":159.65,"t":"2026-10-21T12:20:00Z","v":254346,"vw":159.91049},{"c":160.0699,"h":160.32,"l":159.82,"n":6875,"o":159.9,"t":"2026-10-21T12:25:00Z","v":292966,"vw":160.063888},{"c":161.07,"h":161.4,"l":159.74,"n":8742,"o":160.07,"t":"2026-10-21T12:30:00Z","v":499941,"vw":160.777532},{"c":161.12,"h":161.9,"l":160.88,"n":10209,"o":161.07,"t":"2026-10-21T12:35:00Z","v":483984,"vw":161.366939},{"c":159.94,"h":161.19,"l":159.76,"n":7457,"o":161.12,"t":"2026-10-21T12:40:00Z","v":356846,"vw":160.564128},{"c":160.17,"h":160.35,"l":159.85,"n":4524,"o":159.9876,"t":"2026-10-21T12:45:00Z","v":205158,"vw":160.064813},{"c":159.4,"h":160.23,"l":159.14,"n":6991,"o":160.15,"t":"2026-10-21T12:50:00Z","v":355965,"vw":159.648138},{"c":159.41,"h":159.74,"l":159,"n":5839,"o":159.38,"t":"2026-10-21T12:55:00Z","v":299879,"vw":159.250749},{"c":160.3,"h":160.5,"l":158.75,"n":12186,"o":159.47,"t":"2026-10-21T13:00:00Z","v":603001,"vw":159.732229},{"c":159.61,"h":160.36,"l":159.31,"n":6495,"o":160.25,"t":"2026-10-21T13:05:00Z","v":323079,"vw":159.847701},{"c":159.6662,"h":159.98,"l":159.4,"n":4094,"o":159.6752,"t":"2026-10-21T13:10:00Z","v":228311,"vw":159.715118},{"c":159.92,"h":160.11,"l":159.4,"n":4614,"o":159.69,"t":"2026-10-21T13:15:00Z","v":253899,"vw":159.775895},{"c":160.17,"h":160.85,"l":159.66,"n":8241,"o":159.92,"t":"2026-10-21T13:20:00Z","v":392044,"vw":160.221959},{"c":160.52,"h":161.58,"l":160,"n":18312,"o":160.35,"t":"2026-10-21T13:25:00Z","v":913165,"vw":160.903197},{"c":161.87,"h":162.77,"l":158.78,"n":140963,"o":160.555,"t":"2026-10-21T13:30:00Z","v":13285577,"vw":161.03724},{"c":160.27,"h":161.92,"l":158.57,"n":77142,"o":161.854,"t":"2026-10-21T13:35:00Z","v":6925267,"vw":160.019942},{"c":159.335,"h":160.24,"l":158.2,"n":49428,"o":160.24,"t":"2026-10-21T13:40:00Z","v":4167941,"vw":159.121148},{"c":163.33,"h":163.6,"l":158.9001,"n":76691,"o":159.34,"t":"2026-10-21T13:45:00Z","v":7661923,"vw":161.841463},{"c":162.66,"h":163.68,"l":162.24,"n":63462,"o":163.33,"t":"2026-10-21T13:50:00Z","v":5907005,"vw":162.935695},{"c":164.64,"h":164.69,"l":162.5,"n":63762,"o":162.655,"t":"2026-10-21T13:55:00Z","v":6135243,"vw":163.742073},{"c":165.2601,"h":166.18,"l":164.2,"n":86439,"o":164.64,"t":"2026-10-21T14:00:00Z","v":8530154,"vw":165.183603},{"c":165.29,"h":166,"l":164.36,"n":55589,"o":165.3,"t":"2026-10-21T14:05:00Z","v":5139201,"vw":165.263876},{"c":164,"h":165.3,"l":163.54,"n":46727,"o":165.28,"t":"2026-10-21T14:10:00Z","v":4368550,"vw":164.385037},{"c":162.71,"h":164.6699,"l":162.67,"n":39582,"o":163.9762,"t":"2026-10-21T14:15:00Z","v":3572250,"vw":163.643945},{"c":162.29,"h":163.1399,"l":161.4,"n":49915,"o":162.7,"t":"2026-10-21T14:20:00Z","v":4485805,"vw":162.224391},{"c":162.055,"h":162.53,"l":161.38,"n":33603,"o":162.3,"t":"2026-10-21T14:25:00Z","v":2770109,"vw":162.021459},{"c":162.04,"h":162.69,"l":161.62,"n":30503,"o":162.07,"t":"2026-10-21T14:30:00Z","v":2678103,"vw":162.156738},{"c":160.44,"h":162.32,"l":160.4126,"n":32747,"o":162.0799,"t":"2026-10-21T14:35:00Z","v":2664680,"vw":161.294893},{"c":161.6195,"h":162.15,"l":160.3601,"n":32406,"o":160.42,"t":"2026-10-21T14:40:00Z","v":3070030,"vw":161.300272},{"c":161.385,"h":162.0725,"l":161.19,"n":24796,"o":161.66,"t":"2026-10-21T14:45:00Z","v":2301997,"vw":161.737282},{"c":161.04,"h":162.01,"l":160.9,"n":21303,"o":161.395,"t":"2026-10-21T14:50:00Z","v":1730392,"vw":161.474701},{"c":161.235,"h":161.36,"l":160.55,"n":20169,"o":161.04,"t":"2026-10-21T14:55:00Z","v":1848934,"vw":160.877597},{"c":161.87,"h":161.92,"l":161.16,"n":19484,"o":161.25,"t":"2026-10-21T15:00:00Z","v":1477673,"vw":161.632942},{"c":161.9254,"h":162.3,"l":161.51,"n":20703,"o":161.88,"t":"2026-10-21T15:05:00Z","v":1849050,"vw":161.971059},{"c":162.4224,"h":162.62,"l":161.91,"n":19372,"o":161.94,"t":"2026-10-21T15:10:00Z","v":1698908,"vw":162.308276},{"c":161.505,"h":162.4899,"l":161.15,"n":21052,"o":162.43,"t":"2026-10-21T15:15:00Z","v":1804343,"vw":161.738393},{"c":161.935,"h":162.46,"l":161.36,"n":18782,"o":161.53,"t":"2026-10-21T15:20:00Z","v":1621743,"vw":161.993633},{"c":162.25,"h":162.44,"l":161.8,"n":17019,"o":161.955,"t":"2026-10-21T15:25:00Z","v":1236940,"vw":162.139389},{"c":162.2742,"h":162.69,"l":162.1701,"n":16550,"o":162.28,"t":"2026-10-21T15:30:00Z","v":1363990,"vw":162.426612},{"c":163.405,"h":163.66,"l":162.125,"n":28249,"o":162.28,"t":"2026-10-21T15:35:00Z","v":2819339,"vw":163.123574},{"c":163.745,"h":163.96,"l":163.2701,"n":21599,"o":163.39,"t":"2026-10-21T15:40:00Z","v":2321024,"vw":163.622739},{"c":163.1048,"h":163.83,"l":162.951,"n":18650,"o":163.745,"t":"2026-10-21T15:45:00Z","v":1618104,"vw":163.361231},{"c":163.732,"h":163.85,"l":163,"n":17134,"o":163.095,"t":"2026-10-21T15:50:00Z","v":1606500,"vw":163.329083},{"c":163.13,"h":163.74,"l":163,"n":17235,"o":163.7,"t":"2026-10-21T15:55:00Z","v":1427334,"vw":163.296903},{"c":163.25,"h":163.31,"l":162.53,"n":16075,"o":163.13,"t":"2026-10-21T16:00:00Z","v":1368673,"vw":162.966335},{"c":163.17,"h":163.42,"l":162.88,"n":14194,"o":163.255,"t":"2026-10-21T16:05:00Z","v":1503814,"vw":163.171084},{"c":162.9,"h":163.24,"l":162.44,"n":14315,"o":163.17,"t":"2026-10-21T16:10:00Z","v":1205586,"vw":162.829802},{"c":163.04,"h":163.25,"l":162.71,"n":12014,"o":162.905,"t":"2026-10-21T16:15:00Z","v":1111285,"vw":162.931916},{"c":163.155,"h":163.3,"l":162.8,"n":14357,"o":163.05,"t":"2026-10-21T16:20:00Z","v":1529670,"vw":163.125144},{"c":162.47,"h":163.42,"l":162,"n":20087,"o":163.1409,"t":"2026-10-21T16:25:00Z","v":1988956,"vw":162.64612},{"c":162.72,"h":162.82,"l":162.14,"n":13723,"o":162.47,"t":"2026-10-21T16:30:00Z","v":1327095,"vw":162.542994},{"c":163.219,"h":163.48,"l":162.575,"n":14982,"o":162.72,"t":"2026-10-21T16:35:00Z","v":1302184,"vw":162.903406},{"c":162.8301,"h":163.47,"l":162.44,"n":14728,"o":163.23,"t":"2026-10-21T16:40:00Z","v":1440858,"vw":163.023402},{"c":162.0871,"h":162.9699,"l":161.83,"n":18687,"o":162.831,"t":"2026-10-21T16:45:00Z","v":1623590,"vw":162.316529},{"c":162.32,"h":162.655,"l":162.105,"n":9835,"o":162.105,"t":"2026-10-21T16:50:00Z","v":854652,"vw":162.338418},{"c":162.6,"h":162.69,"l":162.291,"n":7709,"o":162.32,"t":"2026-10-21T16:55:00Z","v":615759,"vw":162.498225},{"c":162.385,"h":162.89,"l":162.25,"n":9792,"o":162.56,"t":"2026-10-21T17:00:00Z","v":863811,"vw":162.541373},{"c":161.08,"h":162.42,"l":160.89,"n":20581,"o":162.392,"t":"2026-10-21T17:05:00Z","v":2042804,"vw":161.392164},{"c":160.6599,"h":161.1253,"l":160.15,"n":22787,"o":161.0729,"t":"2026-10-21T17:10:00Z","v":2250738,"vw":160.567665},{"c":160.2658,"h":160.84,"l":160.25,"n":15106,"o":160.69,"t":"2026-10-21T17:15:00Z","v":1515213,"vw":160.596955},{"c":160.485,"h":160.54,"l":159.715,"n":30155,"o":160.28,"t":"2026-10-21T17:20:00Z","v":3590059,"vw":160.09662},{"c":160.305,"h":160.9099,"l":159.8301,"n":20676,"o":160.4791,"t":"2026-10-21T17:25:00Z","v":2316306,"vw":160.315422},{"c":159.72,"h":160.38,"l":159.28,"n":23287,"o":160.3,"t":"2026-10-21T17:30:00Z","v":2233156,"vw":159.666863},{"c":158.9507,"h":159.93,"l":158.84,"n":22615,"o":159.71,"t":"2026-10-21T17:35:00Z","v":2404992,"vw":159.254707},{"c":158.89,"h":159.2,"l":158.5601,"n":22417,"o":158.952,"t":"2026-10-21T17:40:00Z","v":2102330,"vw":158.904929},{"c":158.43,"h":158.9594,"l":158.325,"n":10797,"o":158.89,"t":"2026-10-21T17:45:00Z","v":1009910,"vw":158.580424}],"history":[{"c":160.95,"h":176.52,"l":149.34,"n":8570286,"o":150,"t":"2026-06-12T04:00:00Z","v":522416244,"vw":162.897764},{"c":192.5,"h":193,"l":168.35,"n":4835327,"o":171.74,"t":"2026-06-15T04:00:00Z","v":256826741,"vw":179.188885},{"c":201.8,"h":225.64,"l":195.13,"n":6503535,"o":200.51,"t":"2026-06-16T04:00:00Z","v":322720986,"vw":210.378491},{"c":191.82,"h":213.7999,"l":187.01,"n":3906430,"o":209.84,"t":"2026-06-17T04:00:00Z","v":201961795,"vw":196.973102},{"c":185,"h":190,"l":172.11,"n":4054030,"o":188.39,"t":"2026-06-18T04:00:00Z","v":272354852,"vw":181.39699},{"c":154.6,"h":176.75,"l":154,"n":3643580,"o":176.042,"t":"2026-06-22T04:00:00Z","v":169456694,"vw":164.212792},{"c":156.11,"h":165.5,"l":147.11,"n":2889483,"o":151.06,"t":"2026-06-23T04:00:00Z","v":155995675,"vw":157.352252},{"c":154.54,"h":159.86,"l":150.72,"n":1544812,"o":154.1954,"t":"2026-06-24T04:00:00Z","v":76202593,"vw":156.037774},{"c":153,"h":160.65,"l":150,"n":1311455,"o":156.625,"t":"2026-06-25T04:00:00Z","v":62304004,"vw":152.973746},{"c":153.23,"h":158.4,"l":148.51,"n":1212534,"o":150.62,"t":"2026-06-26T04:00:00Z","v":127015490,"vw":153.404282},{"c":164.19,"h":166.17,"l":151.7356,"n":1387104,"o":157.355,"t":"2026-06-29T04:00:00Z","v":81539676,"vw":159.666879},{"c":170.86,"h":172.4,"l":161.64,"n":1149780,"o":163.38,"t":"2026-06-30T04:00:00Z","v":82136228,"vw":168.732448},{"c":157.54,"h":171.74,"l":155,"n":1603716,"o":171.565,"t":"2026-07-01T04:00:00Z","v":109426516,"vw":160.425174},{"c":162,"h":162.16,"l":155.88,"n":899846,"o":159.725,"t":"2026-07-02T04:00:00Z","v":61337984,"vw":159.021242},{"c":160.42,"h":167.895,"l":155.04,"n":1242754,"o":165.95,"t":"2026-07-06T04:00:00Z","v":188945557,"vw":160.363924},{"c":149.47,"h":159.2999,"l":148.86,"n":1423324,"o":158.92,"t":"2026-07-07T04:00:00Z","v":83901893,"vw":151.949284},{"c":148.3,"h":152.93,"l":145.2,"n":1261315,"o":152.55,"t":"2026-07-08T04:00:00Z","v":61108011,"vw":148.496135},{"c":152.16,"h":153.5,"l":147.59,"n":752642,"o":150.445,"t":"2026-07-09T04:00:00Z","v":46545829,"vw":150.954973},{"c":145.3,"h":150.57,"l":145.07,"n":836283,"o":150.125,"t":"2026-07-10T04:00:00Z","v":46914825,"vw":147.563064},{"c":139.14,"h":144.92,"l":136.78,"n":1333195,"o":144.7,"t":"2026-07-13T04:00:00Z","v":71584101,"vw":139.279108},{"c":136.08,"h":143.33,"l":135.52,"n":871704,"o":140.95,"t":"2026-07-14T04:00:00Z","v":46779319,"vw":139.709117},{"c":135.27,"h":139.34,"l":132.1501,"n":1115002,"o":137.505,"t":"2026-07-15T04:00:00Z","v":58134796,"vw":135.394984},{"c":131.11,"h":137.76,"l":130.74,"n":1061819,"o":135.01,"t":"2026-07-16T04:00:00Z","v":58813984,"vw":133.846489},{"c":123.99,"h":130.3299,"l":122.12,"n":1383542,"o":127.43,"t":"2026-07-17T04:00:00Z","v":83807840,"vw":125.094625},{"c":119.85,"h":125.7,"l":119.68,"n":1025297,"o":125.285,"t":"2026-07-20T04:00:00Z","v":57438025,"vw":121.884772},{"c":123.54,"h":129.88,"l":120.36,"n":1048558,"o":122.105,"t":"2026-07-21T04:00:00Z","v":79795973,"vw":125.526714},{"c":115.26,"h":124.77,"l":115.19,"n":1277670,"o":123.29,"t":"2026-07-22T04:00:00Z","v":92827479,"vw":119.175852},{"c":118.24,"h":118.55,"l":110.85,"n":1156856,"o":115.205,"t":"2026-07-23T04:00:00Z","v":75336940,"vw":114.765705},{"c":115.07,"h":117,"l":111.4,"n":909095,"o":116.005,"t":"2026-07-24T04:00:00Z","v":56866873,"vw":113.598264},{"c":113.5,"h":114.85,"l":108.66,"n":1014186,"o":113.5,"t":"2026-07-27T04:00:00Z","v":64633639,"vw":111.36241},{"c":116.41,"h":118.13,"l":107.01,"n":1071186,"o":109.32,"t":"2026-07-28T04:00:00Z","v":81789041,"vw":113.49032},{"c":112.55,"h":117.59,"l":110.35,"n":716709,"o":114.395,"t":"2026-07-29T04:00:00Z","v":54061411,"vw":113.692852},{"c":112.2,"h":118.93,"l":111.3501,"n":797316,"o":115.14,"t":"2026-07-30T04:00:00Z","v":56075340,"vw":114.248084},{"c":108.37,"h":113.635,"l":107.5701,"n":910585,"o":113.096,"t":"2026-07-31T04:00:00Z","v":58916212,"vw":109.042856},{"c":114.53,"h":114.92,"l":104.83,"n":1020588,"o":106.4,"t":"2026-08-03T04:00:00Z","v":70604591,"vw":110.675479},{"c":125.33,"h":126.71,"l":115.72,"n":1948747,"o":117.33,"t":"2026-08-04T04:00:00Z","v":144206492,"vw":122.176926},{"c":108.27,"h":117.5,"l":106.66,"n":2575185,"o":112.37,"t":"2026-08-05T04:00:00Z","v":208552983,"vw":111.781203},{"c":114.92,"h":115.75,"l":105.11,"n":2412596,"o":107.085,"t":"2026-08-06T04:00:00Z","v":255231584,"vw":110.805489},{"c":133.11,"h":133.48,"l":114.53,"n":2526734,"o":114.965,"t":"2026-08-07T04:00:00Z","v":242143341,"vw":126.661403},{"c":138.74,"h":139.26,"l":130.17,"n":1907061,"o":134.95,"t":"2026-08-10T04:00:00Z","v":169991596,"vw":134.260758},{"c":133.29,"h":139.98,"l":130.5,"n":1271743,"o":138.655,"t":"2026-08-11T04:00:00Z","v":108967857,"vw":133.807778},{"c":146.15,"h":149.6,"l":134.01,"n":1869588,"o":135.045,"t":"2026-08-12T04:00:00Z","v":167286506,"vw":143.091653},{"c":141.29,"h":145.05,"l":139.76,"n":1419223,"o":143.75,"t":"2026-08-13T04:00:00Z","v":120359066,"vw":142.239514},{"c":140,"h":144.02,"l":135.5,"n":1182999,"o":142.9,"t":"2026-08-14T04:00:00Z","v":96803704,"vw":138.493081},{"c":146.23,"h":149.8,"l":139.58,"n":1415420,"o":139.975,"t":"2026-08-17T04:00:00Z","v":116757642,"vw":146.984598},{"c":143.34,"h":146.46,"l":139.4101,"n":1007582,"o":140.725,"t":"2026-08-18T04:00:00Z","v":84255521,"vw":142.884296},{"c":139.65,"h":145.01,"l":136.72,"n":972985,"o":144.96,"t":"2026-08-19T04:00:00Z","v":76659161,"vw":139.517661},{"c":134,"h":137.88,"l":130.39,"n":1426047,"o":137.285,"t":"2026-08-20T04:00:00Z","v":119878075,"vw":133.000405},{"c":136.97,"h":137.35,"l":131.22,"n":901079,"o":134.315,"t":"2026-08-21T04:00:00Z","v":78876635,"vw":135.033014},{"c":135,"h":138.33,"l":133.1,"n":792655,"o":134.355,"t":"2026-08-24T04:00:00Z","v":60276801,"vw":135.736585},{"c":137.95,"h":139.75,"l":136.1,"n":635517,"o":136.935,"t":"2026-08-25T04:00:00Z","v":53144017,"vw":138.00906},{"c":139.63,"h":140.18,"l":135.1,"n":706005,"o":137,"t":"2026-08-26T04:00:00Z","v":61443942,"vw":137.762895},{"c":140.87,"h":142.06,"l":138.6,"n":677924,"o":139.99,"t":"2026-08-27T04:00:00Z","v":55327864,"vw":140.272941},{"c":141.5,"h":143.29,"l":137.9,"n":693246,"o":139.825,"t":"2026-08-28T04:00:00Z","v":55147321,"vw":141.040439},{"c":143.69,"h":144.135,"l":139.88,"n":690912,"o":140.075,"t":"2026-08-31T04:00:00Z","v":63286524,"vw":142.950312},{"c":142.23,"h":145.23,"l":141.167,"n":698550,"o":141.87,"t":"2026-09-01T04:00:00Z","v":53837767,"vw":143.346032},{"c":140.71,"h":143.1,"l":138.17,"n":653342,"o":142.68,"t":"2026-09-02T04:00:00Z","v":49958258,"vw":140.400628},{"c":149.74,"h":152.3,"l":141.05,"n":1404127,"o":141.361,"t":"2026-09-03T04:00:00Z","v":121378040,"vw":149.159986},{"c":147.95,"h":150.8499,"l":147.32,"n":694500,"o":148.59,"t":"2026-09-04T04:00:00Z","v":49162207,"vw":148.985394},{"c":153.47,"h":155,"l":145.14,"n":1030532,"o":149.045,"t":"2026-09-08T04:00:00Z","v":85895842,"vw":151.467613},{"c":147.55,"h":153,"l":145.55,"n":1325222,"o":152.04,"t":"2026-09-09T04:00:00Z","v":120640938,"vw":148.67148},{"c":148.18,"h":154.7,"l":144.89,"n":1285509,"o":145,"t":"2026-09-10T04:00:00Z","v":118563970,"vw":150.287062},{"c":151.21,"h":151.85,"l":145.92,"n":911963,"o":150.005,"t":"2026-09-11T04:00:00Z","v":79320201,"vw":149.073996},{"c":148.15,"h":152.56,"l":146,"n":778811,"o":147.325,"t":"2026-09-14T04:00:00Z","v":67926526,"vw":149.772897},{"c":143.49,"h":148.545,"l":142.8721,"n":876469,"o":148.445,"t":"2026-09-15T04:00:00Z","v":72819243,"vw":144.903032},{"c":150.88,"h":153.01,"l":144.36,"n":1161903,"o":144.88,"t":"2026-09-16T04:00:00Z","v":108700624,"vw":150.538489},{"c":154.81,"h":156.8656,"l":152.63,"n":890547,"o":153.8,"t":"2026-09-17T04:00:00Z","v":84031436,"vw":154.658548},{"c":152.71,"h":156.6,"l":149.93,"n":1130654,"o":154.6,"t":"2026-09-18T04:00:00Z","v":335634588,"vw":152.544025},{"c":151.85,"h":158.13,"l":151.6,"n":957737,"o":154.77,"t":"2026-09-21T04:00:00Z","v":82325518,"vw":154.462825},{"c":154.72,"h":154.94,"l":150.5501,"n":684985,"o":151.7,"t":"2026-09-22T04:00:00Z","v":59248541,"vw":153.557526},{"c":148.36,"h":154.26,"l":147.89,"n":737313,"o":153.275,"t":"2026-09-23T04:00:00Z","v":60670664,"vw":150.553018},{"c":148.03,"h":149,"l":145.88,"n":805843,"o":148.2,"t":"2026-09-24T04:00:00Z","v":72736499,"vw":147.60917},{"c":148.68,"h":149.6651,"l":146,"n":631673,"o":148.38,"t":"2026-09-25T04:00:00Z","v":54630119,"vw":148.014403},{"c":145.47,"h":150.8,"l":145.36,"n":972812,"o":148.49,"t":"2026-09-28T04:00:00Z","v":83541646,"vw":147.56795},{"c":149.24,"h":150.06,"l":145.47,"n":785028,"o":146.675,"t":"2026-09-29T04:00:00Z","v":80124315,"vw":148.368021},{"c":150.86,"h":152.58,"l":147.75,"n":739521,"o":148.68,"t":"2026-09-30T04:00:00Z","v":79679305,"vw":150.950743},{"c":148.07,"h":153.78,"l":146.03,"n":773858,"o":150.56,"t":"2026-10-01T04:00:00Z","v":69158126,"vw":150.828239},{"c":158.96,"h":159.84,"l":149.34,"n":1252082,"o":149.57,"t":"2026-10-02T04:00:00Z","v":119942662,"vw":157.140225},{"c":171.09,"h":172.47,"l":158.62,"n":1437643,"o":158.985,"t":"2026-10-05T04:00:00Z","v":135792515,"vw":167.183724},{"c":171.92,"h":176.4199,"l":171.3854,"n":1271866,"o":172.005,"t":"2026-10-06T04:00:00Z","v":107044727,"vw":173.851549},{"c":167.6,"h":171.31,"l":165.65,"n":933813,"o":168.125,"t":"2026-10-07T04:00:00Z","v":77525933,"vw":167.946042},{"c":160.57,"h":167.6,"l":160,"n":912795,"o":167.465,"t":"2026-10-08T04:00:00Z","v":71977869,"vw":163.140115},{"c":162.57,"h":166.38,"l":160.61,"n":1060975,"o":165.34,"t":"2026-10-09T04:00:00Z","v":93125079,"vw":162.80332},{"c":163.42,"h":167.065,"l":160.85,"n":831082,"o":164.66,"t":"2026-10-12T04:00:00Z","v":67518617,"vw":163.995251},{"c":156.54,"h":161.982,"l":156.05,"n":898170,"o":161.982,"t":"2026-10-13T04:00:00Z","v":69108403,"vw":157.48223},{"c":152.16,"h":155.44,"l":151.1,"n":912680,"o":154.98,"t":"2026-10-14T04:00:00Z","v":68862979,"vw":153.003762},{"c":148.62,"h":149.04,"l":140.66,"n":1215009,"o":146.91,"t":"2026-10-15T04:00:00Z","v":101272946,"vw":145.875634},{"c":146.03,"h":147.92,"l":142.95,"n":1050093,"o":147.8,"t":"2026-10-16T04:00:00Z","v":88642007,"vw":145.503774},{"c":147.96,"h":151.01,"l":146.83,"n":920808,"o":149.23,"t":"2026-10-19T04:00:00Z","v":74124897,"vw":148.824836},{"c":147.79,"h":148.66,"l":143.27,"n":1301907,"o":146.165,"t":"2026-10-20T04:00:00Z","v":117288203,"vw":146.813637},{"c":158.43,"h":166.18,"l":158.2,"n":1870701,"o":160.555,"t":"2026-10-21T04:00:00Z","v":160312135,"vw":162.115021}],"volatilityBars":[{"c":157.17,"h":158.39,"l":156.2604,"n":16939,"o":157.4,"t":"2026-10-14T08:00:00Z","v":449494,"vw":157.222484},{"c":157.16,"h":157.35,"l":157.1,"n":1229,"o":157.1147,"t":"2026-10-14T08:15:00Z","v":35770,"vw":157.224792},{"c":156.8,"h":157.17,"l":156.75,"n":1253,"o":157.1,"t":"2026-10-14T08:30:00Z","v":63245,"vw":156.988317},{"c":156.86,"h":156.9357,"l":156.7133,"n":677,"o":156.89,"t":"2026-10-14T08:45:00Z","v":22480,"vw":156.816659},{"c":156.94,"h":156.9733,"l":156.75,"n":630,"o":156.82,"t":"2026-10-14T09:00:00Z","v":16186,"vw":156.868962},{"c":156.82,"h":157.07,"l":156.79,"n":692,"o":156.87,"t":"2026-10-14T09:15:00Z","v":17784,"vw":156.940681},{"c":157.32,"h":157.32,"l":156.8,"n":725,"o":156.812,"t":"2026-10-14T09:30:00Z","v":22863,"vw":157.129361},{"c":157.08,"h":157.32,"l":157,"n":747,"o":157.32,"t":"2026-10-14T09:45:00Z","v":30365,"vw":157.121056},{"c":157.1,"h":157.18,"l":156.92,"n":765,"o":157.09,"t":"2026-10-14T10:00:00Z","v":26351,"vw":157.049841},{"c":156.96,"h":157.25,"l":156.96,"n":766,"o":157.13,"t":"2026-10-14T10:15:00Z","v":19893,"vw":157.140199},{"c":156.9,"h":157.33,"l":156.9,"n":1107,"o":156.98,"t":"2026-10-14T10:30:00Z","v":79540,"vw":157.141344},{"c":156.89,"h":157,"l":156.65,"n":1163,"o":156.912,"t":"2026-10-14T10:45:00Z","v":44425,"vw":156.860008},{"c":157,"h":157.12,"l":156.5,"n":2803,"o":156.9,"t":"2026-10-14T11:00:00Z","v":133923,"vw":156.776221},{"c":156.75,"h":157.1,"l":156.7,"n":1519,"o":157,"t":"2026-10-14T11:15:00Z","v":75473,"vw":156.843577},{"c":156.8001,"h":157.1,"l":156.76,"n":1289,"o":156.8,"t":"2026-10-14T11:30:00Z","v":44471,"vw":156.96932},{"c":157.15,"h":157.2,"l":156.8186,"n":1242,"o":156.87,"t":"2026-10-14T11:45:00Z","v":41854,"vw":157.051659},{"c":157.1754,"h":157.27,"l":157.09,"n":1722,"o":157.165,"t":"2026-10-14T12:00:00Z","v":71377,"vw":157.183813},{"c":157.2322,"h":157.28,"l":156.9,"n":2112,"o":157.18,"t":"2026-10-14T12:15:00Z","v":74670,"vw":157.098897},{"c":155.3,"h":157.24,"l":155.105,"n":10561,"o":157.24,"t":"2026-10-14T12:30:00Z","v":657674,"vw":155.653319},{"c":154.89,"h":155.73,"l":154.62,"n":8518,"o":155.22,"t":"2026-10-14T12:45:00Z","v":457786,"vw":155.137629},{"c":154.84,"h":155.08,"l":154.52,"n":6660,"o":154.8602,"t":"2026-10-14T13:00:00Z","v":397802,"vw":154.725099},{"c":154.93,"h":155.5,"l":154.45,"n":7393,"o":154.79,"t":"2026-10-14T13:15:00Z","v":444088,"vw":154.880243},{"c":154.275,"h":155.44,"l":151.99,"n":119392,"o":154.98,"t":"2026-10-14T13:30:00Z","v":8647119,"vw":153.530126},{"c":152.605,"h":154.78,"l":152.42,"n":57133,"o":154.28,"t":"2026-10-14T13:45:00Z","v":4490931,"vw":153.643511},{"c":153.49,"h":153.75,"l":152.63,"n":39253,"o":152.65,"t":"2026-10-14T14:00:00Z","v":2846344,"vw":153.324296},{"c":153.44,"h":154.1699,"l":153.27,"n":40626,"o":153.485,"t":"2026-10-14T14:15:00Z","v":2956218,"vw":153.608978},{"c":153.56,"h":153.7699,"l":153.03,"n":32433,"o":153.41,"t":"2026-10-14T14:30:00Z","v":2131057,"vw":153.405331},{"c":154.27,"h":154.79,"l":153.5,"n":40519,"o":153.575,"t":"2026-10-14T14:45:00Z","v":3990300,"vw":154.207479},{"c":153.595,"h":154.34,"l":153.5,"n":29306,"o":154.28,"t":"2026-10-14T15:00:00Z","v":1591833,"vw":153.816173},{"c":154.16,"h":154.445,"l":153.52,"n":24911,"o":153.59,"t":"2026-10-14T15:15:00Z","v":1372955,"vw":153.982618},{"c":153.52,"h":154.26,"l":153.42,"n":24871,"o":154.16,"t":"2026-10-14T15:30:00Z","v":1176788,"vw":153.804503},{"c":153.46,"h":154,"l":153.37,"n":23816,"o":153.51,"t":"2026-10-14T15:45:00Z","v":1313007,"vw":153.666794},{"c":153.11,"h":153.68,"l":153.0503,"n":23721,"o":153.46,"t":"2026-10-14T16:00:00Z","v":1296989,"vw":153.371278},{"c":153.14,"h":153.56,"l":153.08,"n":16646,"o":153.1,"t":"2026-10-14T16:15:00Z","v":1161213,"vw":153.256674},{"c":153.41,"h":153.665,"l":152.88,"n":22786,"o":153.14,"t":"2026-10-14T16:30:00Z","v":1515872,"vw":153.208126},{"c":153.7554,"h":153.84,"l":153,"n":15540,"o":153.3801,"t":"2026-10-14T16:45:00Z","v":953790,"vw":153.517114},{"c":153.42,"h":153.8,"l":153.325,"n":13333,"o":153.7447,"t":"2026-10-14T17:00:00Z","v":976792,"vw":153.561501},{"c":153.165,"h":153.43,"l":152.87,"n":16096,"o":153.4,"t":"2026-10-14T17:15:00Z","v":1109744,"vw":153.101921},{"c":152.1501,"h":153.21,"l":152.125,"n":23778,"o":153.16,"t":"2026-10-14T17:30:00Z","v":1675335,"vw":152.566501},{"c":151.8504,"h":152.41,"l":151.68,"n":34020,"o":152.16,"t":"2026-10-14T17:45:00Z","v":2274575,"vw":152.036019},{"c":152.135,"h":152.465,"l":151.68,"n":20936,"o":151.87,"t":"2026-10-14T18:00:00Z","v":1737394,"vw":152.074063},{"c":151.8483,"h":152.23,"l":151.76,"n":16775,"o":152.11,"t":"2026-10-14T18:15:00Z","v":1487089,"vw":151.947516},{"c":151.35,"h":151.88,"l":151.3,"n":21600,"o":151.84,"t":"2026-10-14T18:30:00Z","v":1461671,"vw":151.533474},{"c":151.65,"h":151.855,"l":151.215,"n":17864,"o":151.35,"t":"2026-10-14T18:45:00Z","v":1264153,"vw":151.57377},{"c":151.5,"h":151.68,"l":151.1,"n":19814,"o":151.66,"t":"2026-10-14T19:00:00Z","v":1517709,"vw":151.375258},{"c":152.525,"h":152.57,"l":151.34,"n":22648,"o":151.4981,"t":"2026-10-14T19:15:00Z","v":1832004,"vw":152.141195},{"c":152.19,"h":152.695,"l":152.01,"n":22972,"o":152.525,"t":"2026-10-14T19:30:00Z","v":1808062,"vw":152.423932},{"c":152.27,"h":152.45,"l":151.53,"n":53870,"o":152.2,"t":"2026-10-14T19:45:00Z","v":5015288,"vw":152.15926},{"c":151.8283,"h":152.7028,"l":151.6,"n":2996,"o":152.28,"t":"2026-10-14T20:00:00Z","v":5097957,"vw":152.15504},{"c":151.91,"h":152.25,"l":151.5,"n":2097,"o":151.74,"t":"2026-10-14T20:15:00Z","v":118574,"vw":151.816804},{"c":151.78,"h":152.2,"l":151.76,"n":1912,"o":151.895,"t":"2026-10-14T20:30:00Z","v":91734,"vw":151.926832},{"c":151.72,"h":151.87,"l":151.72,"n":1555,"o":151.8,"t":"2026-10-14T20:45:00Z","v":64899,"vw":151.798188},{"c":151.6324,"h":151.7699,"l":151.54,"n":1622,"o":151.72,"t":"2026-10-14T21:00:00Z","v":64977,"vw":151.643055},{"c":151.74,"h":151.7499,"l":151.6776,"n":1198,"o":151.6776,"t":"2026-10-14T21:15:00Z","v":34837,"vw":151.71671},{"c":151.781,"h":152.16,"l":151.6701,"n":1219,"o":151.7231,"t":"2026-10-14T21:30:00Z","v":1066045,"vw":152.141455},{"c":151.77,"h":151.79,"l":151.7,"n":1186,"o":151.7462,"t":"2026-10-14T21:45:00Z","v":41477,"vw":151.733532},{"c":151.62,"h":152.13,"l":151.5,"n":2406,"o":151.77,"t":"2026-10-14T22:00:00Z","v":156530,"vw":151.753434},{"c":151.45,"h":151.7,"l":151.2,"n":2000,"o":151.6155,"t":"2026-10-14T22:15:00Z","v":72969,"vw":151.398591},{"c":150.36,"h":151.45,"l":149.81,"n":13002,"o":151.44,"t":"2026-10-14T22:30:00Z","v":459467,"vw":150.314701},{"c":150.6,"h":150.85,"l":150,"n":3159,"o":150.34,"t":"2026-10-14T22:45:00Z","v":120305,"vw":150.515108},{"c":150.7887,"h":151.13,"l":150.4001,"n":2796,"o":150.6253,"t":"2026-10-14T23:00:00Z","v":156169,"vw":150.843018},{"c":149.59,"h":150.9985,"l":149.55,"n":4391,"o":150.8424,"t":"2026-10-14T23:15:00Z","v":158523,"vw":150.128903},{"c":149.89,"h":149.9,"l":149.16,"n":3145,"o":149.52,"t":"2026-10-14T23:30:00Z","v":138712,"vw":149.652479},{"c":150.25,"h":150.3999,"l":149.7,"n":2474,"o":149.85,"t":"2026-10-14T23:45:00Z","v":184348,"vw":149.859271},{"c":148.59,"h":150,"l":148.14,"n":25108,"o":148.99,"t":"2026-10-15T08:00:00Z","v":802518,"vw":148.913766},{"c":148.55,"h":148.71,"l":147.9,"n":3783,"o":148.5,"t":"2026-10-15T08:15:00Z","v":157738,"vw":148.157197},{"c":148.13,"h":148.61,"l":148,"n":3061,"o":148.54,"t":"2026-10-15T08:30:00Z","v":136271,"vw":148.306404},{"c":148.4676,"h":148.6,"l":148.05,"n":1783,"o":148.1,"t":"2026-10-15T08:45:00Z","v":105686,"vw":148.33727},{"c":148.6,"h":148.61,"l":148.3,"n":1841,"o":148.49,"t":"2026-10-15T09:00:00Z","v":59399,"vw":148.509499},{"c":148.23,"h":148.6,"l":148.2,"n":1303,"o":148.6,"t":"2026-10-15T09:15:00Z","v":41767,"vw":148.433939},{"c":148.19,"h":148.28,"l":148.08,"n":1011,"o":148.21,"t":"2026-10-15T09:30:00Z","v":36423,"vw":148.163714},{"c":147.98,"h":148.2,"l":147.7,"n":2267,"o":148.2,"t":"2026-10-15T09:45:00Z","v":68906,"vw":147.974042},{"c":147.7355,"h":148,"l":147.53,"n":1972,"o":147.9865,"t":"2026-10-15T10:00:00Z","v":60198,"vw":147.683264},{"c":148.1808,"h":148.27,"l":147.51,"n":2586,"o":147.75,"t":"2026-10-15T10:15:00Z","v":106979,"vw":147.92269},{"c":147.98,"h":148.39,"l":147.95,"n":1490,"o":148.2,"t":"2026-10-15T10:30:00Z","v":45241,"vw":148.182251},{"c":147.72,"h":148,"l":147.61,"n":1702,"o":147.93,"t":"2026-10-15T10:45:00Z","v":53514,"vw":147.777938},{"c":147.8,"h":148,"l":147.05,"n":6517,"o":147.79,"t":"2026-10-15T11:00:00Z","v":329303,"vw":147.45546},{"c":148.5676,"h":148.58,"l":147.8,"n":3271,"o":147.8771,"t":"2026-10-15T11:15:00Z","v":184892,"vw":148.175727},{"c":148.6577,"h":148.83,"l":148.3,"n":2934,"o":148.51,"t":"2026-10-15T11:30:00Z","v":176338,"vw":148.624849},{"c":148.08,"h":148.7,"l":148.08,"n":2598,"o":148.65,"t":"2026-10-15T11:45:00Z","v":137871,"vw":148.424197},{"c":148.33,"h":148.33,"l":147.91,"n":2994,"o":148.09,"t":"2026-10-15T12:00:00Z","v":149746,"vw":148.118761},{"c":148.78,"h":148.7929,"l":148.3,"n":2563,"o":148.35,"t":"2026-10-15T12:15:00Z","v":120715,"vw":148.511598},{"c":148.15,"h":148.9,"l":147.69,"n":4673,"o":148.58,"t":"2026-10-15T12:30:00Z","v":228140,"vw":148.310622},{"c":148.25,"h":148.49,"l":148,"n":3325,"o":148.14,"t":"2026-10-15T12:45:00Z","v":160985,"vw":148.204884},{"c":147.76,"h":148.5,"l":147.52,"n":6498,"o":148.23,"t":"2026-10-15T13:00:00Z","v":338198,"vw":147.995145},{"c":146.87,"h":148.49,"l":146.87,"n":8883,"o":147.8207,"t":"2026-10-15T13:15:00Z","v":497197,"vw":147.727607},{"c":143.62,"h":147.63,"l":142.64,"n":185311,"o":146.91,"t":"2026-10-15T13:30:00Z","v":14650801,"vw":144.551976},{"c":141.465,"h":144.05,"l":140.66,"n":122437,"o":143.6,"t":"2026-10-15T13:45:00Z","v":10141618,"vw":142.102152},{"c":144.26,"h":145.5,"l":141.25,"n":90309,"o":141.465,"t":"2026-10-15T14:00:00Z","v":8129970,"vw":143.701747},{"c":145.13,"h":146.1496,"l":144.12,"n":63437,"o":144.2694,"t":"2026-10-15T14:15:00Z","v":5475372,"vw":145.290155},{"c":146.53,"h":146.91,"l":144.75,"n":57955,"o":145.115,"t":"2026-10-15T14:30:00Z","v":4478187,"vw":146.049551},{"c":147.36,"h":147.71,"l":146.35,"n":46497,"o":146.51,"t":"2026-10-15T14:45:00Z","v":3400429,"vw":146.996099},{"c":148.2899,"h":148.2899,"l":146.99,"n":46476,"o":147.35,"t":"2026-10-15T15:00:00Z","v":3753495,"vw":147.743136},{"c":148.473,"h":148.98,"l":148.09,"n":42497,"o":148.28,"t":"2026-10-15T15:15:00Z","v":3202210,"vw":148.643541},{"c":146.94,"h":148.55,"l":146.85,"n":39173,"o":148.47,"t":"2026-10-15T15:30:00Z","v":2895049,"vw":147.673052},{"c":146.565,"h":147.36,"l":146.26,"n":34847,"o":146.95,"t":"2026-10-15T15:45:00Z","v":2563833,"vw":146.872245},{"c":146.355,"h":146.95,"l":146.14,"n":26553,"o":146.565,"t":"2026-10-15T16:00:00Z","v":1803618,"vw":146.537899},{"c":145.2442,"h":146.52,"l":145.21,"n":27715,"o":146.345,"t":"2026-10-15T16:15:00Z","v":1912597,"vw":145.851792},{"c":146.1491,"h":146.18,"l":145.11,"n":22845,"o":145.25,"t":"2026-10-15T16:30:00Z","v":1594359,"vw":145.6433},{"c":146.36,"h":146.46,"l":145.75,"n":19296,"o":146.135,"t":"2026-10-15T16:45:00Z","v":1229437,"vw":146.077817},{"c":146.66,"h":146.8096,"l":145.97,"n":18872,"o":146.36,"t":"2026-10-15T17:00:00Z","v":1418146,"vw":146.419799},{"c":146.785,"h":147.0299,"l":146.33,"n":18748,"o":146.68,"t":"2026-10-15T17:15:00Z","v":1361816,"vw":146.661722},{"c":146.61,"h":147.41,"l":145.95,"n":27445,"o":146.785,"t":"2026-10-15T17:30:00Z","v":2410568,"vw":146.609548},{"c":146.7341,"h":147.49,"l":146.59,"n":21917,"o":146.61,"t":"2026-10-15T17:45:00Z","v":1770066,"vw":146.938223},{"c":146.24,"h":146.74,"l":146.07,"n":17089,"o":146.725,"t":"2026-10-15T18:00:00Z","v":1436666,"vw":146.359383},{"c":146.455,"h":146.55,"l":146.05,"n":15391,"o":146.2596,"t":"2026-10-15T18:15:00Z","v":1120912,"vw":146.247998},{"c":147.14,"h":147.19,"l":146.455,"n":16823,"o":146.455,"t":"2026-10-15T18:30:00Z","v":1568900,"vw":146.79827},{"c":147.39,"h":147.5,"l":147.05,"n":16758,"o":147.1447,"t":"2026-10-15T18:45:00Z","v":1368853,"vw":147.316031},{"c":148.35,"h":148.45,"l":147.37,"n":23452,"o":147.37,"t":"2026-10-15T19:00:00Z","v":2363928,"vw":148.00202},{"c":148.27,"h":149.04,"l":148.25,"n":27540,"o":148.35,"t":"2026-10-15T19:15:00Z","v":3057247,"vw":148.659601},{"c":148.315,"h":148.68,"l":147.6,"n":26562,"o":148.26,"t":"2026-10-15T19:30:00Z","v":2232606,"vw":148.138149},{"c":148.64,"h":148.98,"l":148.3,"n":41800,"o":148.31,"t":"2026-10-15T19:45:00Z","v":4163647,"vw":148.657357},{"c":148.81,"h":149.18,"l":148.54,"n":3064,"o":148.61,"t":"2026-10-15T20:00:00Z","v":4214533,"vw":148.636502},{"c":148.8836,"h":149.05,"l":148.65,"n":1465,"o":148.78,"t":"2026-10-15T20:15:00Z","v":76787,"vw":148.868073},{"c":149.2,"h":149.3,"l":148.9,"n":1645,"o":148.9,"t":"2026-10-15T20:30:00Z","v":85596,"vw":149.147481},{"c":148.96,"h":149.28,"l":148.62,"n":1745,"o":149.19,"t":"2026-10-15T20:45:00Z","v":88065,"vw":149.122773},{"c":148.55,"h":149.2,"l":147.53,"n":3069,"o":148.96,"t":"2026-10-15T21:00:00Z","v":1060116,"vw":148.320567},{"c":148.6377,"h":148.89,"l":148.4502,"n":1355,"o":148.55,"t":"2026-10-15T21:15:00Z","v":994257,"vw":148.681442},{"c":148.71,"h":148.71,"l":148.35,"n":1454,"o":148.63,"t":"2026-10-15T21:30:00Z","v":65498,"vw":148.535707},{"c":148.95,"h":149.2,"l":148.62,"n":1347,"o":148.71,"t":"2026-10-15T21:45:00Z","v":793198,"vw":148.631521},{"c":149.1,"h":149.17,"l":148.856,"n":1258,"o":148.91,"t":"2026-10-15T22:00:00Z","v":64491,"vw":149.039225},{"c":149.13,"h":149.15,"l":149,"n":971,"o":149.08,"t":"2026-10-15T22:15:00Z","v":37675,"vw":149.079236},{"c":148.88,"h":149.13,"l":148.8017,"n":1320,"o":149.13,"t":"2026-10-15T22:30:00Z","v":42075,"vw":148.937017},{"c":148.84,"h":148.9,"l":148.71,"n":1141,"o":148.86,"t":"2026-10-15T22:45:00Z","v":30419,"vw":148.809377},{"c":148.6,"h":148.89,"l":148.4,"n":1553,"o":148.85,"t":"2026-10-15T23:00:00Z","v":53574,"vw":148.58578},{"c":148.5,"h":148.76,"l":148.35,"n":1103,"o":148.69,"t":"2026-10-15T23:15:00Z","v":52802,"vw":148.564583},{"c":148.1655,"h":148.6,"l":148.05,"n":1428,"o":148.46,"t":"2026-10-15T23:30:00Z","v":65685,"vw":148.410176},{"c":148.2068,"h":148.25,"l":148.05,"n":892,"o":148.17,"t":"2026-10-15T23:45:00Z","v":42885,"vw":148.140403},{"c":152.38,"h":153.41,"l":151.73,"n":28206,"o":152.01,"t":"2026-10-16T08:00:00Z","v":1057176,"vw":152.586503},{"c":152.51,"h":152.59,"l":152.11,"n":2167,"o":152.35,"t":"2026-10-16T08:15:00Z","v":93001,"vw":152.346505},{"c":152.31,"h":152.56,"l":152.23,"n":1446,"o":152.49,"t":"2026-10-16T08:30:00Z","v":46592,"vw":152.36362},{"c":152.13,"h":152.46,"l":152.13,"n":1453,"o":152.35,"t":"2026-10-16T08:45:00Z","v":68183,"vw":152.327776},{"c":152.28,"h":152.28,"l":151.84,"n":1790,"o":152.11,"t":"2026-10-16T09:00:00Z","v":64916,"vw":152.01368},{"c":152,"h":152.38,"l":151.9,"n":1690,"o":152.31,"t":"2026-10-16T09:15:00Z","v":47866,"vw":152.061482},{"c":152.17,"h":152.45,"l":151.9,"n":1503,"o":151.95,"t":"2026-10-16T09:30:00Z","v":50891,"vw":152.191076},{"c":151.978,"h":152.2989,"l":151.88,"n":1839,"o":152.18,"t":"2026-10-16T09:45:00Z","v":49869,"vw":152.072218},{"c":151.6,"h":152,"l":151.1,"n":2340,"o":151.8803,"t":"2026-10-16T10:00:00Z","v":98403,"vw":151.593066},{"c":151.5,"h":151.8627,"l":151.2,"n":1474,"o":151.61,"t":"2026-10-16T10:15:00Z","v":50904,"vw":151.618602},{"c":151.5037,"h":151.75,"l":151.3,"n":1543,"o":151.57,"t":"2026-10-16T10:30:00Z","v":103482,"vw":151.662232},{"c":151.086,"h":151.53,"l":150.946,"n":2313,"o":151.53,"t":"2026-10-16T10:45:00Z","v":139559,"vw":151.353114},{"c":151.4,"h":151.48,"l":150.5423,"n":3430,"o":151,"t":"2026-10-16T11:00:00Z","v":172808,"vw":150.876387},{"c":150.98,"h":151.5,"l":150.6,"n":2618,"o":151.31,"t":"2026-10-16T11:15:00Z","v":120093,"vw":150.945901},{"c":150.65,"h":151.049,"l":150.37,"n":2990,"o":150.9679,"t":"2026-10-16T11:30:00Z","v":161644,"vw":150.724375},{"c":150.14,"h":150.73,"l":149.88,"n":5875,"o":150.65,"t":"2026-10-16T11:45:00Z","v":296946,"vw":150.102627},{"c":150.03,"h":150.6,"l":149.88,"n":3738,"o":150.19,"t":"2026-10-16T12:00:00Z","v":236898,"vw":150.263215},{"c":150.83,"h":150.9886,"l":149.9229,"n":3314,"o":150.065,"t":"2026-10-16T12:15:00Z","v":200357,"vw":150.523808},{"c":149.5,"h":150.95,"l":149.23,"n":10659,"o":150.8792,"t":"2026-10-16T12:30:00Z","v":680090,"vw":149.86716},{"c":148.34,"h":149.75,"l":148.06,"n":9358,"o":149.61,"t":"2026-10-16T12:45:00Z","v":525419,"vw":148.722568},{"c":147.47,"h":148.5,"l":146.45,"n":13212,"o":148.35,"t":"2026-10-16T13:00:00Z","v":645007,"vw":147.38862},{"c":147.81,"h":147.95,"l":146.53,"n":14749,"o":147.46,"t":"2026-10-16T13:15:00Z","v":920113,"vw":147.254844},{"c":146.47,"h":147.92,"l":144.02,"n":119293,"o":147.8,"t":"2026-10-16T13:30:00Z","v":9622433,"vw":145.600485},{"c":145.61,"h":146.86,"l":144.45,"n":59242,"o":146.48,"t":"2026-10-16T13:45:00Z","v":4525782,"vw":145.495016},{"c":147.285,"h":147.428,"l":145.48,"n":52643,"o":145.62,"t":"2026-10-16T14:00:00Z","v":4620967,"vw":146.480554},{"c":146.185,"h":147.48,"l":146,"n":42126,"o":147.29,"t":"2026-10-16T14:15:00Z","v":3308634,"vw":146.703021},{"c":146.98,"h":147.39,"l":145.98,"n":35034,"o":146.185,"t":"2026-10-16T14:30:00Z","v":2658328,"vw":146.806306},{"c":146.93,"h":147.45,"l":146.06,"n":36274,"o":146.98,"t":"2026-10-16T14:45:00Z","v":3098145,"vw":146.811343},{"c":145.34,"h":146.91,"l":145.28,"n":34363,"o":146.91,"t":"2026-10-16T15:00:00Z","v":2294803,"vw":145.915691},{"c":145.2127,"h":145.6599,"l":144.68,"n":38065,"o":145.32,"t":"2026-10-16T15:15:00Z","v":2392819,"vw":145.124805},{"c":146.325,"h":146.48,"l":145.24,"n":29550,"o":145.24,"t":"2026-10-16T15:30:00Z","v":2199653,"vw":145.933754},{"c":145.76,"h":146.97,"l":145.76,"n":29068,"o":146.3281,"t":"2026-10-16T15:45:00Z","v":2266799,"vw":146.384187},{"c":146.5001,"h":146.52,"l":145.6,"n":24994,"o":145.76,"t":"2026-10-16T16:00:00Z","v":1675507,"vw":145.954908},{"c":146.015,"h":146.67,"l":145.9008,"n":17932,"o":146.51,"t":"2026-10-16T16:15:00Z","v":1373987,"vw":146.265577},{"c":146,"h":146.12,"l":145.6601,"n":16902,"o":146.015,"t":"2026-10-16T16:30:00Z","v":1080060,"vw":145.900861},{"c":146.09,"h":146.22,"l":145.8,"n":16359,"o":146.01,"t":"2026-10-16T16:45:00Z","v":1037759,"vw":146.016394},{"c":145.925,"h":146.13,"l":145.51,"n":18796,"o":146.1,"t":"2026-10-16T17:00:00Z","v":1504758,"vw":145.760523},{"c":145.41,"h":145.925,"l":144.95,"n":27275,"o":145.91,"t":"2026-10-16T17:15:00Z","v":1933987,"vw":145.324103},{"c":145.35,"h":145.7,"l":145,"n":18585,"o":145.4,"t":"2026-10-16T17:30:00Z","v":1360954,"vw":145.35226},{"c":144.9,"h":145.53,"l":144.87,"n":17890,"o":145.335,"t":"2026-10-16T17:45:00Z","v":997172,"vw":145.190801},{"c":144.77,"h":145.04,"l":144.63,"n":18648,"o":144.885,"t":"2026-10-16T18:00:00Z","v":3212606,"vw":144.826853},{"c":144.4099,"h":144.9,"l":144.11,"n":25162,"o":144.775,"t":"2026-10-16T18:15:00Z","v":1855594,"vw":144.418049},{"c":144.33,"h":144.4399,"l":143.9088,"n":28403,"o":144.41,"t":"2026-10-16T18:30:00Z","v":1931543,"vw":144.175616},{"c":144.135,"h":144.391,"l":143.51,"n":27314,"o":144.31,"t":"2026-10-16T18:45:00Z","v":2078008,"vw":143.792061},{"c":144.04,"h":144.13,"l":142.95,"n":38720,"o":144.13,"t":"2026-10-16T19:00:00Z","v":3264628,"vw":143.43799},{"c":144.175,"h":144.19,"l":143.405,"n":26777,"o":144.0261,"t":"2026-10-16T19:15:00Z","v":2467409,"vw":143.845749},{"c":143.415,"h":144.3898,"l":143.21,"n":30650,"o":144.1775,"t":"2026-10-16T19:30:00Z","v":3177203,"vw":143.685382},{"c":146.03,"h":146.17,"l":143.34,"n":76218,"o":143.41,"t":"2026-10-16T19:45:00Z","v":7683135,"vw":145.172184},{"c":145.9101,"h":146.8,"l":145.3601,"n":5439,"o":146.03,"t":"2026-10-16T20:00:00Z","v":7816470,"vw":146.025573},{"c":145.86,"h":146.05,"l":145.76,"n":1951,"o":145.91,"t":"2026-10-16T20:15:00Z","v":128665,"vw":145.875588},{"c":146.4557,"h":146.65,"l":145.87,"n":2143,"o":145.8878,"t":"2026-10-16T20:30:00Z","v":136367,"vw":146.2508},{"c":146.4,"h":146.52,"l":146.03,"n":1672,"o":146.48,"t":"2026-10-16T20:45:00Z","v":274460,"vw":146.351955},{"c":146.0781,"h":146.4868,"l":145.8,"n":1767,"o":146.4868,"t":"2026-10-16T21:00:00Z","v":343520,"vw":146.081043},{"c":146.27,"h":146.3,"l":146.05,"n":970,"o":146.1,"t":"2026-10-16T21:15:00Z","v":32024,"vw":146.162954},{"c":146.02,"h":146.3499,"l":146.02,"n":1043,"o":146.28,"t":"2026-10-16T21:30:00Z","v":29243,"vw":146.247432},{"c":146.1917,"h":146.2,"l":145.7,"n":1642,"o":146.03,"t":"2026-10-16T21:45:00Z","v":62797,"vw":145.90768},{"c":146,"h":146.2,"l":146,"n":1216,"o":146.16,"t":"2026-10-16T22:00:00Z","v":46623,"vw":146.083693},{"c":145.6,"h":146.03,"l":145.55,"n":1189,"o":146,"t":"2026-10-16T22:15:00Z","v":52163,"vw":145.783787},{"c":145.7,"h":145.8,"l":145.4,"n":1136,"o":145.65,"t":"2026-10-16T22:30:00Z","v":44975,"vw":145.561433},{"c":144.9,"h":145.79,"l":144.9,"n":1992,"o":145.73,"t":"2026-10-16T22:45:00Z","v":62124,"vw":145.184094},{"c":145.3592,"h":145.6,"l":144.9,"n":1029,"o":144.96,"t":"2026-10-16T23:00:00Z","v":50328,"vw":145.160807},{"c":145.15,"h":145.58,"l":145.15,"n":889,"o":145.45,"t":"2026-10-16T23:15:00Z","v":25764,"vw":145.27949},{"c":145.4899,"h":145.49,"l":145.01,"n":940,"o":145.2438,"t":"2026-10-16T23:30:00Z","v":39145,"vw":145.207861},{"c":145.4745,"h":145.49,"l":145.24,"n":1001,"o":145.362,"t":"2026-10-16T23:45:00Z","v":43485,"vw":145.360081},{"c":147.75,"h":148.59,"l":147.3,"n":14518,"o":148.15,"t":"2026-10-19T08:00:00Z","v":537349,"vw":148.166636},{"c":147.75,"h":147.81,"l":147.54,"n":1689,"o":147.73,"t":"2026-10-19T08:15:00Z","v":90343,"vw":147.694692},{"c":147.77,"h":147.94,"l":147.62,"n":1143,"o":147.75,"t":"2026-10-19T08:30:00Z","v":47001,"vw":147.782133},{"c":147.36,"h":147.75,"l":147.3052,"n":1799,"o":147.72,"t":"2026-10-19T08:45:00Z","v":82851,"vw":147.530116},{"c":147.36,"h":147.44,"l":147.2005,"n":1137,"o":147.36,"t":"2026-10-19T09:00:00Z","v":59978,"vw":147.316047},{"c":147.4,"h":147.49,"l":147.27,"n":936,"o":147.37,"t":"2026-10-19T09:15:00Z","v":38151,"vw":147.401953},{"c":147.52,"h":147.59,"l":147.3899,"n":691,"o":147.45,"t":"2026-10-19T09:30:00Z","v":23595,"vw":147.50036},{"c":147.63,"h":147.76,"l":147.51,"n":810,"o":147.52,"t":"2026-10-19T09:45:00Z","v":32086,"vw":147.632972},{"c":147.64,"h":147.85,"l":147.6,"n":980,"o":147.6,"t":"2026-10-19T10:00:00Z","v":35641,"vw":147.659217},{"c":146.8363,"h":147.6796,"l":146.82,"n":2335,"o":147.6,"t":"2026-10-19T10:15:00Z","v":85203,"vw":147.373851},{"c":146.58,"h":147.1889,"l":146.2845,"n":2807,"o":146.83,"t":"2026-10-19T10:30:00Z","v":119276,"vw":146.716567},{"c":146.24,"h":146.8852,"l":146.21,"n":1863,"o":146.62,"t":"2026-10-19T10:45:00Z","v":76794,"vw":146.513915},{"c":145.85,"h":146.25,"l":145.0591,"n":6615,"o":146.25,"t":"2026-10-19T11:00:00Z","v":276932,"vw":145.593016},{"c":145.9,"h":146.17,"l":145.6,"n":2221,"o":145.89,"t":"2026-10-19T11:15:00Z","v":101757,"vw":145.883443},{"c":145.9,"h":145.98,"l":145.25,"n":3286,"o":145.92,"t":"2026-10-19T11:30:00Z","v":145760,"vw":145.540427},{"c":146.99,"h":147.1,"l":145.8354,"n":3392,"o":145.9,"t":"2026-10-19T11:45:00Z","v":190070,"vw":146.534016},{"c":147.4,"h":147.7,"l":146.77,"n":4229,"o":146.95,"t":"2026-10-19T12:00:00Z","v":242148,"vw":147.24706},{"c":147.24,"h":147.67,"l":147.07,"n":3069,"o":147.4,"t":"2026-10-19T12:15:00Z","v":153315,"vw":147.412525},{"c":148.02,"h":148.17,"l":147.2534,"n":4674,"o":147.3,"t":"2026-10-19T12:30:00Z","v":262192,"vw":147.77346},{"c":147.9016,"h":148.1,"l":147.75,"n":3339,"o":148.0215,"t":"2026-10-19T12:45:00Z","v":191504,"vw":147.940122},{"c":148.37,"h":148.7,"l":147.85,"n":5009,"o":147.9,"t":"2026-10-19T13:00:00Z","v":262839,"vw":148.306668},{"c":149.33,"h":149.44,"l":148.08,"n":8778,"o":148.37,"t":"2026-10-19T13:15:00Z","v":428910,"vw":148.760367},{"c":149.2,"h":150.44,"l":147.78,"n":99464,"o":149.22,"t":"2026-10-19T13:30:00Z","v":7716678,"vw":149.341678},{"c":148.0099,"h":149.41,"l":147.61,"n":50223,"o":149.2,"t":"2026-10-19T13:45:00Z","v":3916114,"vw":148.507381},{"c":149.95,"h":150.04,"l":147.31,"n":47885,"o":148.03,"t":"2026-10-19T14:00:00Z","v":4076085,"vw":148.488116},{"c":150.06,"h":150.78,"l":149.38,"n":59015,"o":149.9694,"t":"2026-10-19T14:15:00Z","v":5239187,"vw":150.062926},{"c":149.14,"h":150.06,"l":148.83,"n":41302,"o":150.05,"t":"2026-10-19T14:30:00Z","v":2898876,"vw":149.348371},{"c":149.79,"h":149.85,"l":148.84,"n":32128,"o":149.165,"t":"2026-10-19T14:45:00Z","v":2193765,"vw":149.391987},{"c":149.98,"h":150.85,"l":149.41,"n":44326,"o":149.805,"t":"2026-10-19T15:00:00Z","v":3678113,"vw":150.143107},{"c":150.505,"h":151.01,"l":149.92,"n":37510,"o":149.99,"t":"2026-10-19T15:15:00Z","v":2628773,"vw":150.623149},{"c":150.3457,"h":150.72,"l":149.97,"n":30412,"o":150.505,"t":"2026-10-19T15:30:00Z","v":1867742,"vw":150.253165},{"c":149.97,"h":150.335,"l":149.71,"n":26288,"o":150.32,"t":"2026-10-19T15:45:00Z","v":1544940,"vw":149.993615},{"c":150.18,"h":150.33,"l":149.84,"n":25484,"o":149.955,"t":"2026-10-19T16:00:00Z","v":1625308,"vw":150.116179},{"c":149.505,"h":150.33,"l":149.42,"n":21687,"o":150.18,"t":"2026-10-19T16:15:00Z","v":1521937,"vw":149.807123},{"c":149.27,"h":149.52,"l":148.82,"n":20858,"o":149.505,"t":"2026-10-19T16:30:00Z","v":1653326,"vw":149.177187},{"c":148.725,"h":149.34,"l":148.6634,"n":19419,"o":149.28,"t":"2026-10-19T16:45:00Z","v":1377442,"vw":148.890133},{"c":147.9701,"h":148.82,"l":147.83,"n":24648,"o":148.725,"t":"2026-10-19T17:00:00Z","v":2034739,"vw":148.345486},{"c":148.53,"h":148.69,"l":147.91,"n":21405,"o":147.97,"t":"2026-10-19T17:15:00Z","v":2232772,"vw":148.282222},{"c":147.83,"h":148.56,"l":147.7,"n":18736,"o":148.52,"t":"2026-10-19T17:30:00Z","v":1478620,"vw":148.050761},{"c":147.75,"h":147.84,"l":147.13,"n":23959,"o":147.82,"t":"2026-10-19T17:45:00Z","v":1827018,"vw":147.416354},{"c":147.61,"h":147.7725,"l":147.28,"n":14842,"o":147.75,"t":"2026-10-19T18:00:00Z","v":1042183,"vw":147.553844},{"c":147.39,"h":147.81,"l":147.145,"n":15011,"o":147.61,"t":"2026-10-19T18:15:00Z","v":1694434,"vw":147.519109},{"c":147.74,"h":147.74,"l":147.18,"n":14810,"o":147.395,"t":"2026-10-19T18:30:00Z","v":1188675,"vw":147.40745},{"c":147.61,"h":147.8,"l":147.3149,"n":15326,"o":147.73,"t":"2026-10-19T18:45:00Z","v":1099610,"vw":147.592252},{"c":147.04,"h":147.76,"l":147.03,"n":18728,"o":147.61,"t":"2026-10-19T19:00:00Z","v":1640522,"vw":147.397453},{"c":147.04,"h":147.51,"l":146.95,"n":24310,"o":147.03,"t":"2026-10-19T19:15:00Z","v":1972058,"vw":147.148333},{"c":147.56,"h":147.57,"l":146.83,"n":23972,"o":147.04,"t":"2026-10-19T19:30:00Z","v":2218363,"vw":147.147435},{"c":147.971,"h":148.2,"l":147.02,"n":54046,"o":147.55,"t":"2026-10-19T19:45:00Z","v":5886648,"vw":147.722167},{"c":148.379,"h":148.59,"l":147.7,"n":3370,"o":147.96,"t":"2026-10-19T20:00:00Z","v":3531932,"vw":147.981046},{"c":148.23,"h":148.34,"l":148.1,"n":1273,"o":148.34,"t":"2026-10-19T20:15:00Z","v":81157,"vw":148.222709},{"c":148.7,"h":148.9,"l":148.2046,"n":2208,"o":148.23,"t":"2026-10-19T20:30:00Z","v":163134,"vw":148.56379},{"c":148.4817,"h":148.71,"l":148.22,"n":1387,"o":148.59,"t":"2026-10-19T20:45:00Z","v":57832,"vw":148.497383},{"c":148.58,"h":148.65,"l":148.48,"n":988,"o":148.51,"t":"2026-10-19T21:00:00Z","v":50359,"vw":148.549683},{"c":148.99,"h":149,"l":148.51,"n":1240,"o":148.62,"t":"2026-10-19T21:15:00Z","v":71433,"vw":148.789561},{"c":148.92,"h":149.1124,"l":148.8513,"n":1523,"o":149,"t":"2026-10-19T21:30:00Z","v":88317,"vw":148.97964},{"c":148.86,"h":149.05,"l":148.81,"n":926,"o":148.93,"t":"2026-10-19T21:45:00Z","v":46374,"vw":148.928559},{"c":148.8,"h":149.05,"l":148.8,"n":1000,"o":148.88,"t":"2026-10-19T22:00:00Z","v":47449,"vw":148.973764},{"c":148.96,"h":148.97,"l":148.8,"n":847,"o":148.8468,"t":"2026-10-19T22:15:00Z","v":50228,"vw":148.864127},{"c":148.642,"h":148.95,"l":148.6,"n":1130,"o":148.9376,"t":"2026-10-19T22:30:00Z","v":36487,"vw":148.801745},{"c":148.83,"h":148.85,"l":148.6404,"n":668,"o":148.6498,"t":"2026-10-19T22:45:00Z","v":26302,"vw":148.768191},{"c":148.86,"h":148.89,"l":148.8062,"n":678,"o":148.82,"t":"2026-10-19T23:00:00Z","v":22575,"vw":148.85938},{"c":148.8536,"h":148.86,"l":148.7022,"n":788,"o":148.86,"t":"2026-10-19T23:15:00Z","v":24356,"vw":148.758496},{"c":148.8938,"h":148.98,"l":148.8,"n":739,"o":148.85,"t":"2026-10-19T23:30:00Z","v":40271,"vw":148.90738},{"c":148.72,"h":148.88,"l":148.7,"n":903,"o":148.85,"t":"2026-10-19T23:45:00Z","v":48849,"vw":148.795258},{"c":146.98,"h":147.91,"l":146.82,"n":11065,"o":147.38,"t":"2026-10-20T08:00:00Z","v":344984,"vw":147.411401},{"c":147.37,"h":147.37,"l":147.02,"n":717,"o":147.04,"t":"2026-10-20T08:15:00Z","v":31075,"vw":147.17463},{"c":147.51,"h":147.89,"l":147.15,"n":1099,"o":147.37,"t":"2026-10-20T08:30:00Z","v":42319,"vw":147.532641},{"c":147.295,"h":147.5,"l":147.005,"n":762,"o":147.48,"t":"2026-10-20T08:45:00Z","v":39744,"vw":147.136548},{"c":146.46,"h":147.29,"l":146.42,"n":1799,"o":147.15,"t":"2026-10-20T09:00:00Z","v":73121,"vw":146.815421},{"c":146.52,"h":146.52,"l":146.3,"n":1615,"o":146.45,"t":"2026-10-20T09:15:00Z","v":63287,"vw":146.442506},{"c":146.184,"h":146.67,"l":146.18,"n":1986,"o":146.52,"t":"2026-10-20T09:30:00Z","v":76532,"vw":146.424506},{"c":146.64,"h":146.83,"l":146.07,"n":1337,"o":146.14,"t":"2026-10-20T09:45:00Z","v":63603,"vw":146.288276},{"c":146.85,"h":146.92,"l":146.4,"n":956,"o":146.62,"t":"2026-10-20T10:00:00Z","v":33010,"vw":146.656959},{"c":146.58,"h":146.95,"l":146.455,"n":799,"o":146.88,"t":"2026-10-20T10:15:00Z","v":40498,"vw":146.686008},{"c":146.5018,"h":146.75,"l":146.4,"n":1403,"o":146.54,"t":"2026-10-20T10:30:00Z","v":58280,"vw":146.552223},{"c":146.2,"h":146.73,"l":146,"n":1619,"o":146.5,"t":"2026-10-20T10:45:00Z","v":52944,"vw":146.424386},{"c":146.07,"h":146.4,"l":145.77,"n":4042,"o":146.4,"t":"2026-10-20T11:00:00Z","v":186064,"vw":145.998137},{"c":145.99,"h":146.231,"l":145.9,"n":2317,"o":146.07,"t":"2026-10-20T11:15:00Z","v":121865,"vw":146.061877},{"c":146.39,"h":146.58,"l":145.9,"n":2069,"o":145.95,"t":"2026-10-20T11:30:00Z","v":96314,"vw":146.259329},{"c":146.49,"h":146.59,"l":146.16,"n":1526,"o":146.3,"t":"2026-10-20T11:45:00Z","v":89350,"vw":146.360514},{"c":145.92,"h":146.5975,"l":145.9,"n":2637,"o":146.42,"t":"2026-10-20T12:00:00Z","v":119403,"vw":146.177699},{"c":145.98,"h":146.3057,"l":145.9,"n":2211,"o":145.94,"t":"2026-10-20T12:15:00Z","v":101962,"vw":146.071782},{"c":146.68,"h":146.69,"l":145.88,"n":2517,"o":145.99,"t":"2026-10-20T12:30:00Z","v":122545,"vw":146.320899},{"c":146.71,"h":146.95,"l":146.45,"n":2290,"o":146.68,"t":"2026-10-20T12:45:00Z","v":96551,"vw":146.720513},{"c":146.83,"h":147.04,"l":146.6077,"n":2471,"o":146.75,"t":"2026-10-20T13:00:00Z","v":126195,"vw":146.876768},{"c":146.13,"h":147.1,"l":146.01,"n":5536,"o":146.83,"t":"2026-10-20T13:15:00Z","v":267767,"vw":146.702564},{"c":143.525,"h":146.57,"l":143.27,"n":105214,"o":146.165,"t":"2026-10-20T13:30:00Z","v":7966264,"vw":144.496369},{"c":145.18,"h":145.39,"l":143.4,"n":55551,"o":143.5,"t":"2026-10-20T13:45:00Z","v":4592830,"vw":144.421166},{"c":146.5,"h":146.52,"l":144.78,"n":60327,"o":145.17,"t":"2026-10-20T14:00:00Z","v":5311452,"vw":145.612577},{"c":147.9,"h":148.42,"l":146.25,"n":57558,"o":146.48,"t":"2026-10-20T14:15:00Z","v":5338250,"vw":147.334132},{"c":148.5098,"h":148.51,"l":147.146,"n":46617,"o":147.9,"t":"2026-10-20T14:30:00Z","v":3667153,"vw":147.903052},{"c":148.135,"h":148.66,"l":147.33,"n":42109,"o":148.49,"t":"2026-10-20T14:45:00Z","v":3413687,"vw":148.045131},{"c":147.2,"h":148.4599,"l":146.67,"n":42153,"o":148.15,"t":"2026-10-20T15:00:00Z","v":3373012,"vw":147.552358},{"c":146.8,"h":147.74,"l":146.725,"n":29975,"o":147.22,"t":"2026-10-20T15:15:00Z","v":2440375,"vw":147.339199},{"c":146.865,"h":147.129,"l":146,"n":31524,"o":146.785,"t":"2026-10-20T15:30:00Z","v":2442789,"vw":146.524878},{"c":147.18,"h":147.47,"l":146.4,"n":27570,"o":146.86,"t":"2026-10-20T15:45:00Z","v":2296556,"vw":146.955737},{"c":147.43,"h":147.5,"l":147,"n":21166,"o":147.165,"t":"2026-10-20T16:00:00Z","v":1842838,"vw":147.242693},{"c":147.505,"h":147.575,"l":146.845,"n":19641,"o":147.445,"t":"2026-10-20T16:15:00Z","v":1768876,"vw":147.137017},{"c":147.6,"h":147.778,"l":147.18,"n":18077,"o":147.5199,"t":"2026-10-20T16:30:00Z","v":1620698,"vw":147.48967},{"c":147.18,"h":147.87,"l":146.92,"n":18777,"o":147.62,"t":"2026-10-20T16:45:00Z","v":1807168,"vw":147.340799},{"c":147.6,"h":147.76,"l":147,"n":17055,"o":147.16,"t":"2026-10-20T17:00:00Z","v":1751772,"vw":147.448286},{"c":147.69,"h":148.09,"l":147.56,"n":16678,"o":147.59,"t":"2026-10-20T17:15:00Z","v":1674792,"vw":147.767146},{"c":147.595,"h":147.86,"l":147.49,"n":15755,"o":147.7,"t":"2026-10-20T17:30:00Z","v":1419446,"vw":147.684214},{"c":147.95,"h":148.26,"l":147.53,"n":18591,"o":147.595,"t":"2026-10-20T17:45:00Z","v":1734311,"vw":147.956156},{"c":147.8361,"h":148.19,"l":147.46,"n":19693,"o":147.97,"t":"2026-10-20T18:00:00Z","v":2038383,"vw":147.912378},{"c":148.065,"h":148.1799,"l":147.74,"n":17237,"o":147.8356,"t":"2026-10-20T18:15:00Z","v":1670191,"vw":147.970562},{"c":146.64,"h":148.12,"l":146.6,"n":26347,"o":148.065,"t":"2026-10-20T18:30:00Z","v":2513915,"vw":147.289095},{"c":147.4528,"h":147.6499,"l":146.58,"n":21795,"o":146.63,"t":"2026-10-20T18:45:00Z","v":2272739,"vw":147.220068},{"c":147.129,"h":147.63,"l":147.12,"n":21459,"o":147.4699,"t":"2026-10-20T19:00:00Z","v":2980659,"vw":147.38957},{"c":146.995,"h":147.34,"l":146.81,"n":24392,"o":147.16,"t":"2026-10-20T19:15:00Z","v":2462709,"vw":147.044056},{"c":146.58,"h":147.36,"l":146.25,"n":31104,"o":146.995,"t":"2026-10-20T19:30:00Z","v":3196821,"vw":146.922687},{"c":147.95,"h":147.96,"l":146.58,"n":65280,"o":146.58,"t":"2026-10-20T19:45:00Z","v":6490293,"vw":147.182828},{"c":151.5461,"h":152.31,"l":145.19,"n":77128,"o":147.95,"t":"2026-10-20T20:00:00Z","v":9080904,"vw":149.137274},{"c":150.8,"h":152.5,"l":149.39,"n":38798,"o":151.69,"t":"2026-10-20T20:15:00Z","v":3295766,"vw":150.783332},{"c":150.92,"h":151.82,"l":150.4,"n":20378,"o":150.7273,"t":"2026-10-20T20:30:00Z","v":2007627,"vw":151.139645},{"c":154.0095,"h":154.77,"l":149.89,"n":54012,"o":150.82,"t":"2026-10-20T20:45:00Z","v":4910064,"vw":153.231297},{"c":155.71,"h":156.13,"l":153,"n":39907,"o":154.1,"t":"2026-10-20T21:00:00Z","v":4014170,"vw":154.799029},{"c":154.5,"h":155.74,"l":153.55,"n":22642,"o":155.6,"t":"2026-10-20T21:15:00Z","v":2052113,"vw":154.713473},{"c":154.96,"h":155.1,"l":154.44,"n":10241,"o":154.51,"t":"2026-10-20T21:30:00Z","v":1077800,"vw":154.803404},{"c":155.53,"h":155.74,"l":154,"n":10264,"o":154.97,"t":"2026-10-20T21:45:00Z","v":1094809,"vw":155.000314},{"c":157.3534,"h":158.2,"l":155.53,"n":22531,"o":155.53,"t":"2026-10-20T22:00:00Z","v":2467485,"vw":157.284869},{"c":157.803,"h":158.26,"l":157.22,"n":12775,"o":157.3786,"t":"2026-10-20T22:15:00Z","v":1310927,"vw":157.700406},{"c":158.7,"h":159.67,"l":157.65,"n":14776,"o":157.9288,"t":"2026-10-20T22:30:00Z","v":1272727,"vw":158.762888},{"c":160.29,"h":160.49,"l":158.7,"n":14418,"o":158.7294,"t":"2026-10-20T22:45:00Z","v":1148749,"vw":159.689664},{"c":158.2,"h":160.4,"l":157.9,"n":14643,"o":160.1601,"t":"2026-10-20T23:00:00Z","v":1174374,"vw":159.430697},{"c":157.85,"h":158.89,"l":157.7,"n":8812,"o":158.2717,"t":"2026-10-20T23:15:00Z","v":712291,"vw":158.123762},{"c":158.95,"h":159.15,"l":157.86,"n":7931,"o":157.87,"t":"2026-10-20T23:30:00Z","v":553330,"vw":158.562693},{"c":159.7045,"h":159.98,"l":158.91,"n":8158,"o":158.92,"t":"2026-10-20T23:45:00Z","v":778685,"vw":159.474709},{"c":161.03,"h":162.58,"l":160.03,"n":30775,"o":161,"t":"2026-10-21T08:00:00Z","v":1337177,"vw":161.183717},{"c":163.2,"h":163.34,"l":160.93,"n":12432,"o":161.03,"t":"2026-10-21T08:15:00Z","v":602251,"vw":162.376012},{"c":163.76,"h":163.96,"l":162.68,"n":11910,"o":163.18,"t":"2026-10-21T08:30:00Z","v":582992,"vw":163.323158},{"c":162.7992,"h":163.92,"l":162.53,"n":10649,"o":163.78,"t":"2026-10-21T08:45:00Z","v":500622,"vw":163.04776},{"c":162.27,"h":162.9,"l":161.97,"n":7846,"o":162.8228,"t":"2026-10-21T09:00:00Z","v":399214,"vw":162.315095},{"c":161.42,"h":162.48,"l":161.37,"n":6610,"o":162.22,"t":"2026-10-21T09:15:00Z","v":320852,"vw":161.915437},{"c":161.5,"h":162.08,"l":161.1,"n":5954,"o":161.44,"t":"2026-10-21T09:30:00Z","v":229971,"vw":161.653356},{"c":160.57,"h":161.68,"l":160.57,"n":6023,"o":161.5,"t":"2026-10-21T09:45:00Z","v":276638,"vw":161.070375},{"c":159.3,"h":160.97,"l":159.2603,"n":10140,"o":160.74,"t":"2026-10-21T10:00:00Z","v":548166,"vw":160.215156},{"c":159.45,"h":160.1,"l":159.03,"n":7855,"o":159.34,"t":"2026-10-21T10:15:00Z","v":354209,"vw":159.60545},{"c":160.15,"h":160.35,"l":159.16,"n":6477,"o":159.49,"t":"2026-10-21T10:30:00Z","v":275556,"vw":159.873094},{"c":159.89,"h":160.53,"l":159.5,"n":8418,"o":160.19,"t":"2026-10-21T10:45:00Z","v":370785,"vw":160.12652},{"c":159.2475,"h":161.15,"l":159.1,"n":20983,"o":159.92,"t":"2026-10-21T11:00:00Z","v":1168600,"vw":160.114995},{"c":158.9302,"h":159.29,"l":157.78,"n":18304,"o":159.25,"t":"2026-10-21T11:15:00Z","v":1070788,"vw":158.52725},{"c":158.3403,"h":159.07,"l":157.8251,"n":11690,"o":158.86,"t":"2026-10-21T11:30:00Z","v":599350,"vw":158.416426},{"c":159.46,"h":159.58,"l":158.1077,"n":13537,"o":158.29,"t":"2026-10-21T11:45:00Z","v":720448,"vw":158.77111},{"c":159.24,"h":160.25,"l":159.2,"n":17999,"o":159.35,"t":"2026-10-21T12:00:00Z","v":1042229,"vw":159.777908},{"c":160.0699,"h":160.32,"l":159.02,"n":15420,"o":159.3,"t":"2026-10-21T12:15:00Z","v":707465,"vw":159.832948},{"c":159.94,"h":161.9,"l":159.74,"n":26408,"o":160.07,"t":"2026-10-21T12:30:00Z","v":1340771,"vw":160.921878},{"c":159.41,"h":160.35,"l":159,"n":17354,"o":159.9876,"t":"2026-10-21T12:45:00Z","v":861002,"vw":159.600747},{"c":159.6662,"h":160.5,"l":158.75,"n":22775,"o":159.47,"t":"2026-10-21T13:00:00Z","v":1154391,"vw":159.760677},{"c":160.52,"h":161.58,"l":159.4,"n":31167,"o":159.69,"t":"2026-10-21T13:15:00Z","v":1559108,"vw":160.545984},{"c":159.335,"h":162.77,"l":158.2,"n":267533,"o":160.555,"t":"2026-10-21T13:30:00Z","v":24378785,"vw":160.435439},{"c":164.64,"h":164.69,"l":158.9001,"n":203915,"o":159.34,"t":"2026-10-21T13:45:00Z","v":19704171,"vw":162.746535},{"c":164,"h":166.18,"l":163.54,"n":188755,"o":164.64,"t":"2026-10-21T14:00:00Z","v":18037905,"vw":165.008849},{"c":162.055,"h":164.6699,"l":161.38,"n":123100,"o":163.9762,"t":"2026-10-21T14:15:00Z","v":10828164,"vw":162.646693},{"c":161.6195,"h":162.69,"l":160.3601,"n":95656,"o":162.07,"t":"2026-10-21T14:30:00Z","v":8412813,"vw":161.573216},{"c":161.235,"h":162.0725,"l":160.55,"n":66268,"o":161.66,"t":"2026-10-21T14:45:00Z","v":5881323,"vw":161.38523},{"c":162.4224,"h":162.62,"l":161.16,"n":59559,"o":161.25,"t":"2026-10-21T15:00:00Z","v":5025631,"vw":161.987807},{"c":162.25,"h":162.4899,"l":161.15,"n":56853,"o":162.43,"t":"2026-10-21T15:15:00Z","v":4663026,"vw":161.931277},{"c":163.745,"h":163.96,"l":162.125,"n":66398,"o":162.28,"t":"2026-10-21T15:30:00Z","v":6504353,"vw":163.161512},{"c":163.13,"h":163.85,"l":162.951,"n":53019,"o":163.745,"t":"2026-10-21T15:45:00Z","v":4651938,"vw":163.330483},{"c":162.9,"h":163.42,"l":162.44,"n":44584,"o":163.13,"t":"2026-10-21T16:00:00Z","v":4078073,"vw":162.988624},{"c":162.47,"h":163.42,"l":162,"n":46458,"o":162.905,"t":"2026-10-21T16:15:00Z","v":4629911,"vw":162.873235},{"c":162.8301,"h":163.48,"l":162.14,"n":43433,"o":162.47,"t":"2026-10-21T16:30:00Z","v":4070137,"vw":162.829593},{"c":162.6,"h":162.9699,"l":161.83,"n":36231,"o":162.831,"t":"2026-10-21T16:45:00Z","v":3094001,"vw":162.358805},{"c":160.6599,"h":162.89,"l":160.15,"n":53160,"o":162.56,"t":"2026-10-21T17:00:00Z","v":5157353,"vw":161.22532},{"c":160.305,"h":160.9099,"l":159.715,"n":65937,"o":160.69,"t":"2026-10-21T17:15:00Z","v":7421578,"vw":160.265672},{"c":158.89,"h":160.38,"l":158.5601,"n":68319,"o":160.3,"t":"2026-10-21T17:30:00Z","v":6740478,"vw":159.281523},{"c":158.43,"h":158.9594,"l":158.325,"n":10797,"o":158.89,"t":"2026-10-21T17:45:00Z","v":1009910,"vw":158.580424}],"expiry":"2026-10-23","expirations":["2026-10-21","2026-10-23","2026-10-26","2026-10-28","2026-10-30","2026-11-02","2026-11-04","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":0.44051020408163266,"strike":171.55612244897958,"iv":0.8103346938775511,"gamma":0.018414285714285713,"theta":-0.4156663265306123,"vega":0.02048979591836735,"rho":0.0009196920057627176,"breakevenPct":8.549468383124797},{"delta":0.15,"premium":0.7095537340619308,"strike":168.8342440801457,"iv":0.7948577413479053,"gamma":0.024884335154826957,"theta":-0.5417546448087431,"vega":0.0271775956284153,"rho":0.001359060432739958,"breakevenPct":7.001450182522979},{"delta":0.2,"premium":1.0074002751031639,"strike":166.78817056396147,"iv":0.7859513067400276,"gamma":0.03017922971114168,"theta":-0.6439907840440166,"vega":0.03260770288858322,"rho":0.0017924890509136656,"breakevenPct":5.89811981007552},{"delta":0.25,"premium":1.3272077028885834,"strike":165.0687757909216,"iv":0.7800365887207703,"gamma":0.03471843191196699,"theta":-0.7304419532324622,"vega":0.03721568088033013,"rho":0.0022223383437468933,"breakevenPct":5.014820759741366},{"delta":0.3,"premium":1.6969367369589343,"strike":163.66814650388457,"iv":0.7770830188679246,"gamma":0.03783007769145394,"theta":-0.790370588235294,"vega":0.04043662597114318,"rho":0.002646821635438916,"breakevenPct":4.364205264022415},{"delta":0.35,"premium":2.079908123791102,"strike":162.30899419729207,"iv":0.7744784332688589,"gamma":0.04065212765957447,"theta":-0.84462166344294,"vega":0.04335212765957447,"rho":0.0030701942123033455,"breakevenPct":3.748123900967609},{"delta":0.4,"premium":2.5223646034816247,"strike":161.10009671179884,"iv":0.7730761121856867,"gamma":0.042247872340425534,"theta":-0.8745056092843326,"vega":0.04494787234042553,"rho":0.0034888391646226533,"breakevenPct":3.2644123163650853},{"delta":0.45,"premium":2.9742700729927005,"strike":159.89735401459853,"iv":0.7718574817518249,"gamma":0.04369589416058394,"theta":-0.9018313868613138,"vega":0.04639589416058394,"rho":0.003906929802584231,"breakevenPct":2.790548493273123},{"delta":0.5,"premium":3.521715328467153,"strike":158.75684306569343,"iv":0.7724961678832117,"gamma":0.04365027372262774,"theta":-0.9032912408759124,"vega":0.04635027372262773,"rho":0.004319415706484315,"breakevenPct":2.416256481010162},{"delta":0.55,"premium":4.069160583941606,"strike":157.61633211678833,"iv":0.7731348540145986,"gamma":0.04360465328467153,"theta":-0.904751094890511,"vega":0.04630465328467153,"rho":0.0047319016103844,"breakevenPct":2.0419644687472003},{"delta":0.6,"premium":4.746271106941839,"strike":156.4469981238274,"iv":0.7739581613508443,"gamma":0.04216791744840526,"theta":-0.8782801125703565,"vega":0.04486791744840526,"rho":0.0051384971072003524,"breakevenPct":1.7313153870427518},{"delta":0.65,"premium":5.438109756097561,"strike":155.27439024390245,"iv":0.7748024390243903,"gamma":0.04057317073170731,"theta":-0.8486365853658536,"vega":0.04327317073170732,"rho":0.005544423537732807,"breakevenPct":1.4278952350899374},{"delta":0.7,"premium":6.352620087336245,"strike":153.9546943231441,"iv":0.7831951965065502,"gamma":0.03756582969432314,"theta":-0.8021874454148472,"vega":0.04043307860262009,"rho":0.005939328051330769,"breakevenPct":1.1721769709563647},{"delta":0.75,"premium":7.335152838427948,"strike":152.5900655021834,"iv":0.7938938864628821,"gamma":0.03412696506550218,"theta":-0.7506044759825327,"vega":0.03721255458515284,"rho":0.006330865556361278,"breakevenPct":0.9310308239895047},{"delta":0.8,"premium":8.713437500000001,"strike":150.87847222222223,"iv":0.8124368055555556,"gamma":0.02923,"theta":-0.6736475,"vega":0.03258944444444444,"rho":0.0067035931230742555,"breakevenPct":0.720675116580778},{"delta":0.85,"premium":10.025078369905955,"strike":149.2257053291536,"iv":0.8080852664576803,"gamma":0.024531974921630097,"theta":-0.5652749216300941,"vega":0.027335109717868337,"rho":0.007082147194345164,"breakevenPct":0.5053857362319762},{"delta":0.9,"premium":18.19522866767386,"strike":141.10200766983687,"iv":1.3127018294905715,"gamma":0.013948990253788464,"theta":-0.6941988054233577,"vega":0.0207330323730664,"rho":0.007087284194209123,"breakevenPct":0.5347026427963002}],"put":[{"delta":0.1,"premium":0.4802515723270441,"strike":146.59119496855345,"iv":0.8423465408805032,"gamma":0.01775974842767296,"theta":-0.43108993710691823,"vega":0.0205188679245283,"rho":-0.0009873146353155298,"breakevenPct":7.787350333716358},{"delta":0.15,"premium":0.7631707317073171,"strike":149.15447154471545,"iv":0.8146333333333333,"gamma":0.024347967479674798,"theta":-0.5538788617886178,"vega":0.027347967479674797,"rho":-0.0014630279518177535,"breakevenPct":6.348185034390575},{"delta":0.2,"premium":1.0830904183535763,"strike":150.9851551956815,"iv":0.7996217273954116,"gamma":0.029637246963562756,"theta":-0.6466090418353576,"vega":0.03259784075573549,"rho":-0.0019349917388701658,"breakevenPct":5.3947208726235685},{"delta":0.25,"premium":1.4198181818181816,"strike":152.63636363636363,"iv":0.7865727272727273,"gamma":0.03433818181818182,"theta":-0.7269163636363636,"vega":0.03722727272727273,"rho":-0.002406165852057732,"breakevenPct":4.565133824837193},{"delta":0.3,"premium":1.810192513368984,"strike":153.97326203208556,"iv":0.7804229946524064,"gamma":0.037653689839572194,"theta":-0.7829591443850267,"vega":0.04043582887700535,"rho":-0.002876647573144215,"breakevenPct":3.967769316051384},{"delta":0.35,"premium":2.2205539906103287,"strike":155.27230046948355,"iv":0.7752861032863849,"gamma":0.04057032863849765,"theta":-0.8325896713615023,"vega":0.043270328638497654,"rho":-0.0033476147825489914,"breakevenPct":3.4069129196129766},{"delta":0.4,"premium":2.697079812206573,"strike":156.44600938967136,"iv":0.7735020657276995,"gamma":0.04216657276995305,"theta":-0.8609934272300469,"vega":0.04486657276995305,"rho":-0.003820189125697084,"breakevenPct":2.9669109640487257},{"delta":0.45,"premium":3.1840063520871142,"strike":157.6156987295826,"iv":0.7715899274047188,"gamma":0.04361851179673321,"theta":-0.8860464609800363,"vega":0.0463,"rho":-0.004293264953405674,"breakevenPct":2.5360098595800102},{"delta":0.5,"premium":3.7624999999999997,"strike":158.75,"iv":0.7685500000000001,"gamma":0.0438,"theta":-0.8816,"vega":0.0463,"rho":-0.004770755811852752,"breakevenPct":2.1852319343641478},{"delta":0.55,"premium":4.340993647912886,"strike":159.8843012704174,"iv":0.7655100725952813,"gamma":0.043981488203266784,"theta":-0.8771535390199637,"vega":0.0463,"rho":-0.005248246670299832,"breakevenPct":1.8344540091482848},{"delta":0.6,"premium":5.094106280193237,"strike":161.08454106280192,"iv":0.7677595169082125,"gamma":0.04252502415458937,"theta":-0.8512349758454106,"vega":0.04486840579710145,"rho":-0.005735503658472838,"breakevenPct":1.5522658361573347},{"delta":0.65,"premium":5.867053140096619,"strike":162.29227053140096,"iv":0.7706097584541063,"gamma":0.04088251207729468,"theta":-0.8228774879227052,"vega":0.04327420289855072,"rho":-0.0062238699397772984,"breakevenPct":1.2778684813478327},{"delta":0.7,"premium":6.861529808773902,"strike":163.66422947131608,"iv":0.775803487064117,"gamma":0.03794555680539933,"theta":-0.7715239595050619,"vega":0.04043869516310461,"rho":-0.006726054969352814,"breakevenPct":1.0396341669030005},{"delta":0.75,"premium":7.958800773694388,"strike":165.12088974854933,"iv":0.7848992263056093,"gamma":0.034561508704061904,"theta":-0.7168992263056093,"vega":0.03727756286266925,"rho":-0.0072344076187912075,"breakevenPct":0.8128185706185238},{"delta":0.8,"premium":10.120927152317883,"strike":167.52649006622516,"iv":0.8571214569536424,"gamma":0.027836423841059603,"theta":-0.6889487417218543,"vega":0.03280781456953642,"rho":-0.007804703177395322,"breakevenPct":0.6591587794841893},{"delta":0.85,"premium":11.428874172185429,"strike":169.18211920529802,"iv":0.8209625165562915,"gamma":0.02386291390728477,"theta":-0.5419950993377485,"vega":0.027046225165562918,"rho":-0.008331874643075774,"breakevenPct":0.439731755687849},{"delta":0.9,"premium":16.569981916817355,"strike":174.5750452079566,"iv":0.9539392405063291,"gamma":0.016501446654611215,"theta":-0.45050506329113926,"vega":0.02035696202531646,"rho":-0.009080250916806174,"breakevenPct":0.28080574872877545}]},"raw":{"call":[{"delta":0.1,"premium":0.44051020408163266,"strike":171.55612244897958,"iv":0.8103346938775511,"gamma":0.018414285714285713,"theta":-0.4156663265306123,"vega":0.02048979591836735,"rho":0.0009196920057627176,"breakevenPct":8.549468383124797},{"delta":0.15,"premium":0.7095537340619308,"strike":168.8342440801457,"iv":0.7948577413479053,"gamma":0.024884335154826957,"theta":-0.5417546448087431,"vega":0.0271775956284153,"rho":0.001359060432739958,"breakevenPct":7.001450182522979},{"delta":0.2,"premium":1.0074002751031639,"strike":166.78817056396147,"iv":0.7859513067400276,"gamma":0.03017922971114168,"theta":-0.6439907840440166,"vega":0.03260770288858322,"rho":0.0017924890509136656,"breakevenPct":5.89811981007552},{"delta":0.25,"premium":1.3272077028885834,"strike":165.0687757909216,"iv":0.7800365887207703,"gamma":0.03471843191196699,"theta":-0.7304419532324622,"vega":0.03721568088033013,"rho":0.0022223383437468933,"breakevenPct":5.014820759741366},{"delta":0.3,"premium":1.6969367369589343,"strike":163.66814650388457,"iv":0.7770830188679246,"gamma":0.03783007769145394,"theta":-0.790370588235294,"vega":0.04043662597114318,"rho":0.002646821635438916,"breakevenPct":4.364205264022415},{"delta":0.35,"premium":2.079908123791102,"strike":162.30899419729207,"iv":0.7744784332688589,"gamma":0.04065212765957447,"theta":-0.84462166344294,"vega":0.04335212765957447,"rho":0.0030701942123033455,"breakevenPct":3.748123900967609},{"delta":0.4,"premium":2.5223646034816247,"strike":161.10009671179884,"iv":0.7730761121856867,"gamma":0.042247872340425534,"theta":-0.8745056092843326,"vega":0.04494787234042553,"rho":0.0034888391646226533,"breakevenPct":3.2644123163650853},{"delta":0.45,"premium":2.9742700729927005,"strike":159.89735401459853,"iv":0.7718574817518249,"gamma":0.04369589416058394,"theta":-0.9018313868613138,"vega":0.04639589416058394,"rho":0.003906929802584231,"breakevenPct":2.790548493273123},{"delta":0.5,"premium":3.521715328467153,"strike":158.75684306569343,"iv":0.7724961678832117,"gamma":0.04365027372262774,"theta":-0.9032912408759124,"vega":0.04635027372262773,"rho":0.004319415706484315,"breakevenPct":2.416256481010162},{"delta":0.55,"premium":4.069160583941606,"strike":157.61633211678833,"iv":0.7731348540145986,"gamma":0.04360465328467153,"theta":-0.904751094890511,"vega":0.04630465328467153,"rho":0.0047319016103844,"breakevenPct":2.0419644687472003},{"delta":0.6,"premium":4.746271106941839,"strike":156.4469981238274,"iv":0.7739581613508443,"gamma":0.04216791744840526,"theta":-0.8782801125703565,"vega":0.04486791744840526,"rho":0.0051384971072003524,"breakevenPct":1.7313153870427518},{"delta":0.65,"premium":5.438109756097561,"strike":155.27439024390245,"iv":0.7748024390243903,"gamma":0.04057317073170731,"theta":-0.8486365853658536,"vega":0.04327317073170732,"rho":0.005544423537732807,"breakevenPct":1.4278952350899374},{"delta":0.7,"premium":6.352620087336245,"strike":153.9546943231441,"iv":0.7831951965065502,"gamma":0.03756582969432314,"theta":-0.8021874454148472,"vega":0.04043307860262009,"rho":0.005939328051330769,"breakevenPct":1.1721769709563647},{"delta":0.75,"premium":7.335152838427948,"strike":152.5900655021834,"iv":0.7938938864628821,"gamma":0.03412696506550218,"theta":-0.7506044759825327,"vega":0.03721255458515284,"rho":0.006330865556361278,"breakevenPct":0.9310308239895047},{"delta":0.8,"premium":8.713437500000001,"strike":150.87847222222223,"iv":0.8124368055555556,"gamma":0.02923,"theta":-0.6736475,"vega":0.03258944444444444,"rho":0.0067035931230742555,"breakevenPct":0.720675116580778},{"delta":0.85,"premium":10.025078369905955,"strike":149.2257053291536,"iv":0.8080852664576803,"gamma":0.024531974921630097,"theta":-0.5652749216300941,"vega":0.027335109717868337,"rho":0.007082147194345164,"breakevenPct":0.5053857362319762},{"delta":0.9,"premium":18.19522866767386,"strike":141.10200766983687,"iv":1.3127018294905715,"gamma":0.013948990253788464,"theta":-0.6941988054233577,"vega":0.0207330323730664,"rho":0.007087284194209123,"breakevenPct":0.5347026427963002}],"put":[{"delta":0.1,"premium":0.4802515723270441,"strike":146.59119496855345,"iv":0.8423465408805032,"gamma":0.01775974842767296,"theta":-0.43108993710691823,"vega":0.0205188679245283,"rho":-0.0009873146353155298,"breakevenPct":7.787350333716358},{"delta":0.15,"premium":0.7631707317073171,"strike":149.15447154471545,"iv":0.8146333333333333,"gamma":0.024347967479674798,"theta":-0.5538788617886178,"vega":0.027347967479674797,"rho":-0.0014630279518177535,"breakevenPct":6.348185034390575},{"delta":0.2,"premium":1.0830904183535763,"strike":150.9851551956815,"iv":0.7996217273954116,"gamma":0.029637246963562756,"theta":-0.6466090418353576,"vega":0.03259784075573549,"rho":-0.0019349917388701658,"breakevenPct":5.3947208726235685},{"delta":0.25,"premium":1.4198181818181816,"strike":152.63636363636363,"iv":0.7865727272727273,"gamma":0.03433818181818182,"theta":-0.7269163636363636,"vega":0.03722727272727273,"rho":-0.002406165852057732,"breakevenPct":4.565133824837193},{"delta":0.3,"premium":1.810192513368984,"strike":153.97326203208556,"iv":0.7804229946524064,"gamma":0.037653689839572194,"theta":-0.7829591443850267,"vega":0.04043582887700535,"rho":-0.002876647573144215,"breakevenPct":3.967769316051384},{"delta":0.35,"premium":2.2205539906103287,"strike":155.27230046948355,"iv":0.7752861032863849,"gamma":0.04057032863849765,"theta":-0.8325896713615023,"vega":0.043270328638497654,"rho":-0.0033476147825489914,"breakevenPct":3.4069129196129766},{"delta":0.4,"premium":2.697079812206573,"strike":156.44600938967136,"iv":0.7735020657276995,"gamma":0.04216657276995305,"theta":-0.8609934272300469,"vega":0.04486657276995305,"rho":-0.003820189125697084,"breakevenPct":2.9669109640487257},{"delta":0.45,"premium":3.1840063520871142,"strike":157.6156987295826,"iv":0.7715899274047188,"gamma":0.04361851179673321,"theta":-0.8860464609800363,"vega":0.0463,"rho":-0.004293264953405674,"breakevenPct":2.5360098595800102},{"delta":0.5,"premium":3.7624999999999997,"strike":158.75,"iv":0.7685500000000001,"gamma":0.0438,"theta":-0.8816,"vega":0.0463,"rho":-0.004770755811852752,"breakevenPct":2.1852319343641478},{"delta":0.55,"premium":4.340993647912886,"strike":159.8843012704174,"iv":0.7655100725952813,"gamma":0.043981488203266784,"theta":-0.8771535390199637,"vega":0.0463,"rho":-0.005248246670299832,"breakevenPct":1.8344540091482848},{"delta":0.6,"premium":5.094106280193237,"strike":161.08454106280192,"iv":0.7677595169082125,"gamma":0.04252502415458937,"theta":-0.8512349758454106,"vega":0.04486840579710145,"rho":-0.005735503658472838,"breakevenPct":1.5522658361573347},{"delta":0.65,"premium":5.867053140096619,"strike":162.29227053140096,"iv":0.7706097584541063,"gamma":0.04088251207729468,"theta":-0.8228774879227052,"vega":0.04327420289855072,"rho":-0.0062238699397772984,"breakevenPct":1.2778684813478327},{"delta":0.7,"premium":6.861529808773902,"strike":163.66422947131608,"iv":0.775803487064117,"gamma":0.03794555680539933,"theta":-0.7715239595050619,"vega":0.04043869516310461,"rho":-0.006726054969352814,"breakevenPct":1.0396341669030005},{"delta":0.75,"premium":7.958800773694388,"strike":165.12088974854933,"iv":0.7848992263056093,"gamma":0.034561508704061904,"theta":-0.7168992263056093,"vega":0.03727756286266925,"rho":-0.0072344076187912075,"breakevenPct":0.8128185706185238},{"delta":0.8,"premium":10.120927152317883,"strike":167.52649006622516,"iv":0.8571214569536424,"gamma":0.027836423841059603,"theta":-0.6889487417218543,"vega":0.03280781456953642,"rho":-0.007804703177395322,"breakevenPct":0.6591587794841893},{"delta":0.85,"premium":11.428874172185429,"strike":169.18211920529802,"iv":0.8209625165562915,"gamma":0.02386291390728477,"theta":-0.5419950993377485,"vega":0.027046225165562918,"rho":-0.008331874643075774,"breakevenPct":0.439731755687849},{"delta":0.9,"premium":16.569981916817355,"strike":174.5750452079566,"iv":0.9539392405063291,"gamma":0.016501446654611215,"theta":-0.45050506329113926,"vega":0.02035696202531646,"rho":-0.009080250916806174,"breakevenPct":0.28080574872877545}]}},"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"}}