{"symbol":"AIA","url":"https://intraalpha.com/companies/AIA","capturedAt":"2026-10-23T00:20:35.606Z","state":"ready","quote":{"symbol":"AIA","last_price":126.53,"prev_close":131.52,"regular_close":126.53,"change":-4.99,"change_pct":-3.7941,"regular_change":-4.99,"regular_change_pct":-3.7941,"extended_change":0,"extended_change_pct":0,"bid":122,"ask":133.82,"bid_size":100,"ask_size":100,"volume":121502,"vwap":126.962491,"open":127.67,"high":128.5,"low":126.06,"close":126.53,"trade_count":2335,"last_trade_at":"2026-10-22T20:00:00.840622029Z","last_quote_at":"2026-10-22T23:55:52.689801237Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:33.469321962-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4900000000,"net_expense_ratio":0.005,"portfolio_turnover":0.33,"dividend_yield":0.0095,"inception_date":"2007-11-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:35.150508+00:00"},"optionObservedAt":"2026-10-22T19:55:01.085Z","bars":[{"c":130.57,"h":131.08,"l":130.57,"n":161,"o":131.06,"t":"2026-10-16T13:30:00Z","v":14098,"vw":130.85277},{"c":130.5,"h":130.59,"l":129.955,"n":58,"o":130.55,"t":"2026-10-16T13:35:00Z","v":5536,"vw":130.303726},{"c":130.67,"h":130.67,"l":130.31,"n":74,"o":130.56,"t":"2026-10-16T13:40:00Z","v":4375,"vw":130.477499},{"c":130.425,"h":130.55,"l":130.23,"n":31,"o":130.55,"t":"2026-10-16T13:45:00Z","v":2490,"vw":130.399975},{"c":130.29,"h":130.42,"l":129.97,"n":46,"o":130.42,"t":"2026-10-16T13:50:00Z","v":5045,"vw":130.205889},{"c":130.2,"h":130.26,"l":130.03,"n":27,"o":130.26,"t":"2026-10-16T13:55:00Z","v":2302,"vw":130.135385},{"c":130.08,"h":130.28,"l":130.08,"n":44,"o":130.11,"t":"2026-10-16T14:00:00Z","v":3031,"vw":130.136867},{"c":130.07,"h":130.165,"l":129.95,"n":47,"o":130.165,"t":"2026-10-16T14:05:00Z","v":2316,"vw":130.0525},{"c":130.33,"h":130.33,"l":129.92,"n":52,"o":130,"t":"2026-10-16T14:10:00Z","v":4886,"vw":130.093198},{"c":130.14,"h":130.395,"l":130.13,"n":24,"o":130.35,"t":"2026-10-16T14:15:00Z","v":1936,"vw":130.265253},{"c":130.36,"h":130.41,"l":130.13,"n":59,"o":130.22,"t":"2026-10-16T14:20:00Z","v":5367,"vw":130.302406},{"c":130.48,"h":130.485,"l":130.22,"n":229,"o":130.37,"t":"2026-10-16T14:25:00Z","v":18686,"vw":130.394916},{"c":130.67,"h":130.79,"l":130.33,"n":174,"o":130.48,"t":"2026-10-16T14:30:00Z","v":16754,"vw":130.588714},{"c":130.635,"h":130.84,"l":130.62,"n":16,"o":130.62,"t":"2026-10-16T14:35:00Z","v":1947,"vw":130.660323},{"c":130.59,"h":130.76,"l":130.59,"n":36,"o":130.76,"t":"2026-10-16T14:40:00Z","v":4684,"vw":130.643403},{"c":130.67,"h":130.785,"l":130.58,"n":11,"o":130.6,"t":"2026-10-16T14:45:00Z","v":1314,"vw":130.654602},{"c":130.565,"h":130.8201,"l":130.45,"n":44,"o":130.71,"t":"2026-10-16T14:50:00Z","v":2760,"vw":130.581289},{"c":130.52,"h":130.6,"l":130.47,"n":35,"o":130.51,"t":"2026-10-16T14:55:00Z","v":1694,"vw":130.537181},{"c":130.2575,"h":130.55,"l":130.2575,"n":28,"o":130.55,"t":"2026-10-16T15:00:00Z","v":2376,"vw":130.372527},{"c":129.905,"h":130.09,"l":129.905,"n":39,"o":130.09,"t":"2026-10-16T15:05:00Z","v":2267,"vw":130.01381},{"c":129.82,"h":130,"l":129.82,"n":50,"o":129.89,"t":"2026-10-16T15:10:00Z","v":3240,"vw":129.896732},{"c":129.86,"h":129.91,"l":129.82,"n":20,"o":129.88,"t":"2026-10-16T15:15:00Z","v":2166,"vw":129.873921},{"c":129.82,"h":129.97,"l":129.7,"n":57,"o":129.86,"t":"2026-10-16T15:20:00Z","v":4512,"vw":129.740633},{"c":129.83,"h":129.9,"l":129.78,"n":27,"o":129.78,"t":"2026-10-16T15:25:00Z","v":3814,"vw":129.824422},{"c":130.085,"h":130.21,"l":129.88,"n":36,"o":129.91,"t":"2026-10-16T15:30:00Z","v":3796,"vw":129.964189},{"c":130.165,"h":130.2,"l":129.96,"n":15,"o":129.99,"t":"2026-10-16T15:35:00Z","v":2022,"vw":130.0315},{"c":130.08,"h":130.14,"l":129.97,"n":47,"o":130.14,"t":"2026-10-16T15:40:00Z","v":209795,"vw":130.015232},{"c":129.99,"h":130.13,"l":129.99,"n":21,"o":130,"t":"2026-10-16T15:45:00Z","v":2316,"vw":130.047682},{"c":129.9,"h":130.0525,"l":129.81,"n":28,"o":129.99,"t":"2026-10-16T15:50:00Z","v":2109,"vw":129.911389},{"c":129.75,"h":129.87,"l":129.75,"n":25,"o":129.87,"t":"2026-10-16T15:55:00Z","v":2232,"vw":129.79225},{"c":129.46,"h":129.7325,"l":129.46,"n":43,"o":129.72,"t":"2026-10-16T16:00:00Z","v":1713,"vw":129.582344},{"c":129.69,"h":129.715,"l":129.61,"n":44,"o":129.61,"t":"2026-10-16T16:05:00Z","v":2439,"vw":129.640714},{"c":129.79,"h":129.845,"l":129.63,"n":31,"o":129.63,"t":"2026-10-16T16:10:00Z","v":2828,"vw":129.723195},{"c":129.78,"h":129.905,"l":129.68,"n":27,"o":129.905,"t":"2026-10-16T16:15:00Z","v":1787,"vw":129.763199},{"c":129.8,"h":129.83,"l":129.76,"n":25,"o":129.83,"t":"2026-10-16T16:20:00Z","v":2371,"vw":129.802881},{"c":129.88,"h":129.9,"l":129.78,"n":13,"o":129.81,"t":"2026-10-16T16:25:00Z","v":1355,"vw":129.807692},{"c":129.61,"h":129.78,"l":129.61,"n":23,"o":129.77,"t":"2026-10-16T16:30:00Z","v":2077,"vw":129.67},{"c":129.58,"h":129.61,"l":129.49,"n":14,"o":129.5,"t":"2026-10-16T16:35:00Z","v":1398,"vw":129.538127},{"c":129.59,"h":129.75,"l":129.58,"n":29,"o":129.67,"t":"2026-10-16T16:40:00Z","v":2911,"vw":129.665949},{"c":129.535,"h":129.77,"l":129.44,"n":24,"o":129.63,"t":"2026-10-16T16:45:00Z","v":2455,"vw":129.562663},{"c":129.545,"h":129.545,"l":129.42,"n":11,"o":129.43,"t":"2026-10-16T16:50:00Z","v":1655,"vw":129.456563},{"c":129.64,"h":129.664,"l":129.46,"n":17,"o":129.48,"t":"2026-10-16T16:55:00Z","v":2193,"vw":129.519669},{"c":129.455,"h":129.63,"l":129.38,"n":27,"o":129.63,"t":"2026-10-16T17:00:00Z","v":1894,"vw":129.488116},{"c":129.225,"h":129.332,"l":129.12,"n":37,"o":129.24,"t":"2026-10-16T17:05:00Z","v":3154,"vw":129.229167},{"c":129.02,"h":129.25,"l":129.02,"n":28,"o":129.2,"t":"2026-10-16T17:10:00Z","v":2689,"vw":129.096154},{"c":128.86,"h":129,"l":128.76,"n":43,"o":129,"t":"2026-10-16T17:15:00Z","v":2131,"vw":128.87074},{"c":129.12,"h":129.12,"l":128.8,"n":26,"o":128.8,"t":"2026-10-16T17:20:00Z","v":2373,"vw":128.865705},{"c":129.17,"h":129.17,"l":128.94,"n":27,"o":129.01,"t":"2026-10-16T17:25:00Z","v":1860,"vw":129.037222},{"c":129.25,"h":129.25,"l":129.06,"n":22,"o":129.2,"t":"2026-10-16T17:30:00Z","v":1726,"vw":129.147333},{"c":129.29,"h":129.3425,"l":129.17,"n":23,"o":129.23,"t":"2026-10-16T17:35:00Z","v":2288,"vw":129.223256},{"c":129.5,"h":129.63,"l":129.13,"n":94,"o":129.14,"t":"2026-10-16T17:40:00Z","v":7844,"vw":129.47951},{"c":129.35,"h":129.49,"l":129.35,"n":28,"o":129.46,"t":"2026-10-16T17:45:00Z","v":3117,"vw":129.40631},{"c":129.24,"h":129.41,"l":129.24,"n":32,"o":129.41,"t":"2026-10-16T17:50:00Z","v":2465,"vw":129.302857},{"c":129.215,"h":129.29,"l":129.11,"n":33,"o":129.28,"t":"2026-10-16T17:55:00Z","v":3182,"vw":129.186954},{"c":128.91,"h":129.19,"l":128.84,"n":48,"o":129.12,"t":"2026-10-16T18:00:00Z","v":5039,"vw":129.019744},{"c":129.12,"h":129.12,"l":128.88,"n":19,"o":128.89,"t":"2026-10-16T18:05:00Z","v":2141,"vw":129.001429},{"c":129.13,"h":129.1525,"l":129.01,"n":61,"o":129.02,"t":"2026-10-16T18:10:00Z","v":4561,"vw":129.075083},{"c":128.88,"h":129.18,"l":128.88,"n":22,"o":129.18,"t":"2026-10-16T18:15:00Z","v":2471,"vw":128.994063},{"c":128.97,"h":129.01,"l":128.77,"n":158,"o":128.85,"t":"2026-10-16T18:20:00Z","v":12214,"vw":128.895077},{"c":128.86,"h":128.97,"l":128.85,"n":37,"o":128.91,"t":"2026-10-16T18:25:00Z","v":2566,"vw":128.894584},{"c":129.05,"h":129.055,"l":128.84,"n":38,"o":128.87,"t":"2026-10-16T18:30:00Z","v":3850,"vw":128.975139},{"c":128.87,"h":129.055,"l":128.79,"n":27,"o":129.05,"t":"2026-10-16T18:35:00Z","v":2890,"vw":128.919057},{"c":128.89,"h":128.96,"l":128.78,"n":37,"o":128.95,"t":"2026-10-16T18:40:00Z","v":21598,"vw":128.797798},{"c":128.72,"h":128.92,"l":128.68,"n":54,"o":128.8,"t":"2026-10-16T18:45:00Z","v":6830,"vw":128.772035},{"c":128.61,"h":128.71,"l":128.52,"n":50,"o":128.66,"t":"2026-10-16T18:50:00Z","v":4274,"vw":128.622553},{"c":128.63,"h":128.63,"l":128.34,"n":63,"o":128.53,"t":"2026-10-16T18:55:00Z","v":7653,"vw":128.522351},{"c":128.58,"h":128.665,"l":128.48,"n":29,"o":128.665,"t":"2026-10-16T19:00:00Z","v":3182,"vw":128.555935},{"c":128.41,"h":128.63,"l":128.25,"n":144,"o":128.47,"t":"2026-10-16T19:05:00Z","v":27114,"vw":128.435097},{"c":128.75,"h":128.855,"l":128.46,"n":41,"o":128.55,"t":"2026-10-16T19:10:00Z","v":3718,"vw":128.617083},{"c":128.67,"h":128.81,"l":128.67,"n":52,"o":128.75,"t":"2026-10-16T19:15:00Z","v":2903,"vw":128.734347},{"c":128.63,"h":128.88,"l":128.63,"n":20,"o":128.85,"t":"2026-10-16T19:20:00Z","v":2146,"vw":128.76},{"c":128.92,"h":128.92,"l":128.65,"n":21,"o":128.66,"t":"2026-10-16T19:25:00Z","v":1802,"vw":128.757813},{"c":128.58,"h":128.855,"l":128.52,"n":50,"o":128.8525,"t":"2026-10-16T19:30:00Z","v":3187,"vw":128.657308},{"c":128.43,"h":128.61,"l":128.36,"n":37,"o":128.57,"t":"2026-10-16T19:35:00Z","v":2372,"vw":128.473095},{"c":128.23,"h":128.62,"l":128.23,"n":45,"o":128.51,"t":"2026-10-16T19:40:00Z","v":4041,"vw":128.433343},{"c":128.38,"h":128.44,"l":128.245,"n":79,"o":128.285,"t":"2026-10-16T19:45:00Z","v":16415,"vw":128.314097},{"c":128.6399,"h":128.715,"l":128.4,"n":53,"o":128.45,"t":"2026-10-16T19:50:00Z","v":4039,"vw":128.521916},{"c":128.65,"h":128.745,"l":128.525,"n":72,"o":128.63,"t":"2026-10-16T19:55:00Z","v":5680,"vw":128.605443},{"c":128.64,"h":128.64,"l":128.64,"n":6,"o":128.64,"t":"2026-10-16T20:00:00Z","v":477,"vw":128.64},{"c":131.05,"h":131.38,"l":131.05,"n":60,"o":131.38,"t":"2026-10-19T13:30:00Z","v":4685,"vw":131.316537},{"c":131.08,"h":131.08,"l":130.92,"n":34,"o":131.03,"t":"2026-10-19T13:35:00Z","v":2855,"vw":131.009237},{"c":130.82,"h":130.88,"l":130.6701,"n":49,"o":130.76,"t":"2026-10-19T13:40:00Z","v":4500,"vw":130.716415},{"c":130.85,"h":130.97,"l":130.78,"n":39,"o":130.97,"t":"2026-10-19T13:45:00Z","v":1643,"vw":130.838333},{"c":130.95,"h":131.01,"l":130.91,"n":59,"o":130.91,"t":"2026-10-19T13:50:00Z","v":3544,"vw":130.979699},{"c":130.6175,"h":130.6175,"l":130.6175,"n":2,"o":130.6175,"t":"2026-10-19T13:55:00Z","v":101,"vw":130.6175},{"c":130.57,"h":130.61,"l":130.325,"n":39,"o":130.325,"t":"2026-10-19T14:05:00Z","v":2053,"vw":130.468929},{"c":130.82,"h":130.83,"l":130.6,"n":79,"o":130.6,"t":"2026-10-19T14:10:00Z","v":5646,"vw":130.777294},{"c":131.12,"h":131.12,"l":130.96,"n":43,"o":130.99,"t":"2026-10-19T14:15:00Z","v":2972,"vw":130.995556},{"c":131.19,"h":131.19,"l":131.0526,"n":37,"o":131.0526,"t":"2026-10-19T14:20:00Z","v":1951,"vw":131.154859},{"c":131.1,"h":131.205,"l":131.1,"n":33,"o":131.205,"t":"2026-10-19T14:25:00Z","v":2168,"vw":131.184688},{"c":130.81,"h":131,"l":130.81,"n":35,"o":131,"t":"2026-10-19T14:30:00Z","v":1033,"vw":130.876667},{"c":130.64,"h":130.7175,"l":130.64,"n":7,"o":130.715,"t":"2026-10-19T14:35:00Z","v":322,"vw":130.690833},{"c":130.805,"h":130.89,"l":130.805,"n":21,"o":130.83,"t":"2026-10-19T14:40:00Z","v":820,"vw":130.854897},{"c":130.74,"h":130.99,"l":130.74,"n":30,"o":130.93,"t":"2026-10-19T14:45:00Z","v":759,"vw":130.865714},{"c":130.75,"h":130.75,"l":130.75,"n":2,"o":130.75,"t":"2026-10-19T14:50:00Z","v":110,"vw":130.75},{"c":130.82,"h":130.82,"l":130.745,"n":19,"o":130.795,"t":"2026-10-19T14:55:00Z","v":1772,"vw":130.77095},{"c":130.96,"h":131.52,"l":130.8,"n":1077,"o":130.825,"t":"2026-10-19T15:00:00Z","v":81073,"vw":131.12843},{"c":131.16,"h":131.17,"l":131.04,"n":32,"o":131.07,"t":"2026-10-19T15:05:00Z","v":1740,"vw":131.093224},{"c":131.1899,"h":131.1899,"l":131.105,"n":5,"o":131.105,"t":"2026-10-19T15:10:00Z","v":2011,"vw":131.13047},{"c":131.39,"h":131.39,"l":131.2,"n":39,"o":131.29,"t":"2026-10-19T15:15:00Z","v":1197,"vw":131.295139},{"c":131.36,"h":131.4,"l":131.36,"n":10,"o":131.38,"t":"2026-10-19T15:20:00Z","v":883,"vw":131.385675},{"c":131.37,"h":131.37,"l":131.36,"n":11,"o":131.36,"t":"2026-10-19T15:25:00Z","v":576,"vw":131.363125},{"c":131.43,"h":131.44,"l":131.43,"n":9,"o":131.44,"t":"2026-10-19T15:30:00Z","v":228,"vw":131.435},{"c":131.48,"h":131.52,"l":131.455,"n":13,"o":131.48,"t":"2026-10-19T15:35:00Z","v":729,"vw":131.481796},{"c":131.52,"h":131.52,"l":131.475,"n":14,"o":131.475,"t":"2026-10-19T15:40:00Z","v":483,"vw":131.49},{"c":131.52,"h":131.57,"l":131.52,"n":12,"o":131.57,"t":"2026-10-19T15:45:00Z","v":615,"vw":131.55},{"c":131.54,"h":131.56,"l":131.45,"n":19,"o":131.45,"t":"2026-10-19T15:50:00Z","v":958,"vw":131.524},{"c":131.41,"h":131.41,"l":131.3754,"n":18,"o":131.3754,"t":"2026-10-19T15:55:00Z","v":1594,"vw":131.383547},{"c":131.07,"h":131.33,"l":131.07,"n":18,"o":131.33,"t":"2026-10-19T16:00:00Z","v":887,"vw":131.265},{"c":131.2102,"h":131.2102,"l":131.09,"n":11,"o":131.09,"t":"2026-10-19T16:10:00Z","v":414,"vw":131.154032},{"c":131.01,"h":131.16,"l":131.01,"n":9,"o":131.16,"t":"2026-10-19T16:15:00Z","v":794,"vw":131.125415},{"c":130.92,"h":130.99,"l":130.92,"n":11,"o":130.99,"t":"2026-10-19T16:20:00Z","v":591,"vw":130.968788},{"c":130.97,"h":130.9801,"l":130.92,"n":17,"o":130.98,"t":"2026-10-19T16:25:00Z","v":1753,"vw":130.960709},{"c":130.84,"h":130.84,"l":130.84,"n":9,"o":130.84,"t":"2026-10-19T16:30:00Z","v":518,"vw":130.84},{"c":130.89,"h":130.89,"l":130.89,"n":3,"o":130.89,"t":"2026-10-19T16:35:00Z","v":190,"vw":130.89},{"c":130.87,"h":130.87,"l":130.83,"n":8,"o":130.83,"t":"2026-10-19T16:40:00Z","v":542,"vw":130.856667},{"c":130.8,"h":130.8,"l":130.8,"n":4,"o":130.8,"t":"2026-10-19T16:45:00Z","v":169,"vw":130.8},{"c":130.59,"h":130.69,"l":130.59,"n":19,"o":130.68,"t":"2026-10-19T16:50:00Z","v":1143,"vw":130.672167},{"c":130.56,"h":130.66,"l":130.56,"n":12,"o":130.66,"t":"2026-10-19T16:55:00Z","v":734,"vw":130.628519},{"c":130.55,"h":130.55,"l":130.55,"n":5,"o":130.55,"t":"2026-10-19T17:00:00Z","v":171,"vw":130.55},{"c":130.44,"h":130.6,"l":130.44,"n":15,"o":130.51,"t":"2026-10-19T17:05:00Z","v":779,"vw":130.482345},{"c":130.48,"h":130.48,"l":130.45,"n":7,"o":130.45,"t":"2026-10-19T17:10:00Z","v":468,"vw":130.461111},{"c":130.61,"h":130.61,"l":130.55,"n":27,"o":130.55,"t":"2026-10-19T17:15:00Z","v":971,"vw":130.585428},{"c":130.47,"h":130.53,"l":130.47,"n":6,"o":130.53,"t":"2026-10-19T17:20:00Z","v":293,"vw":130.5},{"c":130.56,"h":130.56,"l":130.56,"n":16,"o":130.56,"t":"2026-10-19T17:25:00Z","v":594,"vw":130.56},{"c":130.51,"h":130.59,"l":130.51,"n":11,"o":130.51,"t":"2026-10-19T17:30:00Z","v":582,"vw":130.55},{"c":130.48,"h":130.565,"l":130.48,"n":8,"o":130.48,"t":"2026-10-19T17:35:00Z","v":742,"vw":130.53528},{"c":130.59,"h":130.59,"l":130.47,"n":46,"o":130.5,"t":"2026-10-19T17:40:00Z","v":1324,"vw":130.523575},{"c":130.365,"h":130.42,"l":130.32,"n":12,"o":130.42,"t":"2026-10-19T17:45:00Z","v":1021,"vw":130.347102},{"c":130.45,"h":130.45,"l":130.34,"n":34,"o":130.35,"t":"2026-10-19T17:50:00Z","v":1693,"vw":130.387767},{"c":130.56,"h":130.57,"l":130.43,"n":36,"o":130.44,"t":"2026-10-19T17:55:00Z","v":1515,"vw":130.511696},{"c":130.6,"h":130.61,"l":130.6,"n":5,"o":130.61,"t":"2026-10-19T18:00:00Z","v":252,"vw":130.605},{"c":130.485,"h":130.485,"l":130.485,"n":3,"o":130.485,"t":"2026-10-19T18:05:00Z","v":615,"vw":130.485},{"c":130.5,"h":130.5,"l":130.5,"n":9,"o":130.5,"t":"2026-10-19T18:10:00Z","v":323,"vw":130.5},{"c":130.19,"h":130.19,"l":130.19,"n":8,"o":130.19,"t":"2026-10-19T18:25:00Z","v":211,"vw":130.19},{"c":130.295,"h":130.35,"l":130.22,"n":19,"o":130.35,"t":"2026-10-19T18:30:00Z","v":979,"vw":130.286335},{"c":130.31,"h":130.31,"l":130.22,"n":14,"o":130.22,"t":"2026-10-19T18:35:00Z","v":514,"vw":130.26283},{"c":130.471,"h":130.471,"l":130.38,"n":48,"o":130.41,"t":"2026-10-19T18:40:00Z","v":1599,"vw":130.401568},{"c":130.49,"h":130.56,"l":130.49,"n":16,"o":130.53,"t":"2026-10-19T18:45:00Z","v":1281,"vw":130.536486},{"c":130.46,"h":130.46,"l":130.46,"n":7,"o":130.46,"t":"2026-10-19T18:55:00Z","v":254,"vw":130.46},{"c":130.51,"h":130.51,"l":130.48,"n":11,"o":130.48,"t":"2026-10-19T19:00:00Z","v":358,"vw":130.495},{"c":130.52,"h":130.545,"l":130.52,"n":16,"o":130.52,"t":"2026-10-19T19:05:00Z","v":613,"vw":130.527862},{"c":130.34,"h":130.34,"l":130.34,"n":5,"o":130.34,"t":"2026-10-19T19:10:00Z","v":225,"vw":130.34},{"c":130.465,"h":130.465,"l":130.39,"n":29,"o":130.39,"t":"2026-10-19T19:15:00Z","v":1233,"vw":130.451502},{"c":130.73,"h":130.73,"l":130.545,"n":26,"o":130.545,"t":"2026-10-19T19:20:00Z","v":1936,"vw":130.660071},{"c":130.63,"h":130.63,"l":130.59,"n":20,"o":130.59,"t":"2026-10-19T19:35:00Z","v":710,"vw":130.613333},{"c":130.55,"h":130.61,"l":130.55,"n":20,"o":130.61,"t":"2026-10-19T19:40:00Z","v":593,"vw":130.58},{"c":130.5,"h":130.58,"l":130.5,"n":33,"o":130.52,"t":"2026-10-19T19:45:00Z","v":872,"vw":130.526109},{"c":130.31,"h":130.41,"l":130.24,"n":78,"o":130.41,"t":"2026-10-19T19:50:00Z","v":2232,"vw":130.303406},{"c":130.22,"h":130.44,"l":130.113,"n":194,"o":130.37,"t":"2026-10-19T19:55:00Z","v":9554,"vw":130.242114},{"c":130.22,"h":130.22,"l":130.22,"n":7,"o":130.22,"t":"2026-10-19T20:00:00Z","v":931,"vw":130.22},{"c":128.54,"h":128.54,"l":128.53,"n":4,"o":128.53,"t":"2026-10-20T13:25:00Z","v":1900,"vw":128.536314},{"c":128.5803,"h":128.96,"l":128.27,"n":91,"o":128.54,"t":"2026-10-20T13:30:00Z","v":9487,"vw":128.5388},{"c":128.82,"h":128.96,"l":128.38,"n":158,"o":128.38,"t":"2026-10-20T13:35:00Z","v":14588,"vw":128.843551},{"c":128.56,"h":128.83,"l":128.43,"n":54,"o":128.74,"t":"2026-10-20T13:40:00Z","v":3797,"vw":128.6605},{"c":128.88,"h":128.88,"l":128.59,"n":43,"o":128.59,"t":"2026-10-20T13:45:00Z","v":2418,"vw":128.754336},{"c":128.97,"h":128.97,"l":128.72,"n":25,"o":128.72,"t":"2026-10-20T13:50:00Z","v":1641,"vw":128.866744},{"c":129.2301,"h":129.2301,"l":128.91,"n":43,"o":128.91,"t":"2026-10-20T13:55:00Z","v":2636,"vw":129.09346},{"c":129.3775,"h":129.38,"l":129.22,"n":17,"o":129.22,"t":"2026-10-20T14:00:00Z","v":1231,"vw":129.319256},{"c":129.61,"h":129.69,"l":129.4,"n":46,"o":129.4,"t":"2026-10-20T14:05:00Z","v":2401,"vw":129.566442},{"c":129.74,"h":129.74,"l":129.575,"n":23,"o":129.6,"t":"2026-10-20T14:10:00Z","v":1595,"vw":129.653254},{"c":129.9,"h":129.95,"l":129.77,"n":16,"o":129.77,"t":"2026-10-20T14:15:00Z","v":2685,"vw":129.908855},{"c":130.04,"h":130.04,"l":129.8675,"n":20,"o":129.8675,"t":"2026-10-20T14:20:00Z","v":1070,"vw":129.922429},{"c":130.61,"h":130.61,"l":130.13,"n":20,"o":130.13,"t":"2026-10-20T14:25:00Z","v":1122,"vw":130.289584},{"c":130.22,"h":130.68,"l":130.22,"n":8,"o":130.68,"t":"2026-10-20T14:30:00Z","v":741,"vw":130.558077},{"c":130.31,"h":130.43,"l":130.31,"n":26,"o":130.325,"t":"2026-10-20T14:35:00Z","v":4920,"vw":130.409646},{"c":130.34,"h":130.5299,"l":130.3,"n":29,"o":130.3,"t":"2026-10-20T14:40:00Z","v":1430,"vw":130.358752},{"c":130.26,"h":130.41,"l":130.26,"n":27,"o":130.35,"t":"2026-10-20T14:45:00Z","v":1947,"vw":130.332525},{"c":130.38,"h":130.38,"l":130.26,"n":19,"o":130.26,"t":"2026-10-20T14:50:00Z","v":1269,"vw":130.324032},{"c":130.34,"h":130.46,"l":130.34,"n":31,"o":130.375,"t":"2026-10-20T14:55:00Z","v":2591,"vw":130.403268},{"c":130.28,"h":130.3375,"l":130.24,"n":59,"o":130.335,"t":"2026-10-20T15:00:00Z","v":5454,"vw":130.284901},{"c":130.29,"h":130.37,"l":130.28,"n":25,"o":130.29,"t":"2026-10-20T15:05:00Z","v":1924,"vw":130.307017},{"c":129.745,"h":130.37,"l":129.63,"n":94,"o":130.24,"t":"2026-10-20T15:10:00Z","v":7198,"vw":129.936141},{"c":129.9975,"h":130.04,"l":129.83,"n":15,"o":129.83,"t":"2026-10-20T15:15:00Z","v":841,"vw":129.963938},{"c":129.885,"h":129.98,"l":129.885,"n":18,"o":129.91,"t":"2026-10-20T15:20:00Z","v":10880,"vw":129.972664},{"c":129.83,"h":129.92,"l":129.82,"n":15,"o":129.92,"t":"2026-10-20T15:25:00Z","v":654,"vw":129.865},{"c":129.7185,"h":129.82,"l":129.7185,"n":18,"o":129.82,"t":"2026-10-20T15:30:00Z","v":1190,"vw":129.762265},{"c":129.58,"h":129.76,"l":129.58,"n":27,"o":129.76,"t":"2026-10-20T15:35:00Z","v":1695,"vw":129.631015},{"c":129.88,"h":129.925,"l":129.82,"n":18,"o":129.82,"t":"2026-10-20T15:40:00Z","v":985,"vw":129.874739},{"c":129.825,"h":129.89,"l":129.825,"n":12,"o":129.89,"t":"2026-10-20T15:45:00Z","v":831,"vw":129.844861},{"c":129.905,"h":129.9357,"l":129.905,"n":14,"o":129.9357,"t":"2026-10-20T15:50:00Z","v":963,"vw":129.910713},{"c":130.07,"h":130.07,"l":130.02,"n":12,"o":130.0475,"t":"2026-10-20T15:55:00Z","v":1200,"vw":130.043409},{"c":130.01,"h":130.09,"l":130.01,"n":32,"o":130.09,"t":"2026-10-20T16:00:00Z","v":382,"vw":130.05},{"c":130.07,"h":130.08,"l":129.94,"n":23,"o":129.94,"t":"2026-10-20T16:05:00Z","v":1437,"vw":130.021538},{"c":129.9325,"h":129.97,"l":129.925,"n":16,"o":129.97,"t":"2026-10-20T16:10:00Z","v":772,"vw":129.934286},{"c":129.77,"h":129.97,"l":129.77,"n":24,"o":129.97,"t":"2026-10-20T16:15:00Z","v":2258,"vw":129.915159},{"c":129.775,"h":129.775,"l":129.7588,"n":12,"o":129.7588,"t":"2026-10-20T16:20:00Z","v":832,"vw":129.766312},{"c":129.97,"h":129.99,"l":129.83,"n":20,"o":129.83,"t":"2026-10-20T16:25:00Z","v":809,"vw":129.9125},{"c":130.04,"h":130.06,"l":130,"n":19,"o":130,"t":"2026-10-20T16:30:00Z","v":1115,"vw":130.042857},{"c":130.04,"h":130.04,"l":130.025,"n":6,"o":130.025,"t":"2026-10-20T16:35:00Z","v":568,"vw":130.033},{"c":129.9225,"h":129.97,"l":129.9225,"n":9,"o":129.97,"t":"2026-10-20T16:40:00Z","v":677,"vw":129.9425},{"c":129.945,"h":129.95,"l":129.84,"n":7,"o":129.95,"t":"2026-10-20T16:45:00Z","v":912,"vw":129.916147},{"c":129.7,"h":129.9,"l":129.7,"n":7,"o":129.9,"t":"2026-10-20T16:50:00Z","v":505,"vw":129.75625},{"c":129.825,"h":129.86,"l":129.825,"n":8,"o":129.86,"t":"2026-10-20T16:55:00Z","v":793,"vw":129.831848},{"c":129.86,"h":129.92,"l":129.81,"n":16,"o":129.92,"t":"2026-10-20T17:00:00Z","v":1043,"vw":129.861369},{"c":129.86,"h":129.86,"l":129.83,"n":10,"o":129.83,"t":"2026-10-20T17:05:00Z","v":542,"vw":129.846667},{"c":129.975,"h":129.975,"l":129.875,"n":22,"o":129.875,"t":"2026-10-20T17:10:00Z","v":1307,"vw":129.90854},{"c":129.99,"h":129.99,"l":129.95,"n":12,"o":129.97,"t":"2026-10-20T17:15:00Z","v":2316,"vw":129.983457},{"c":130.105,"h":130.105,"l":130.01,"n":17,"o":130.01,"t":"2026-10-20T17:20:00Z","v":1014,"vw":130.059976},{"c":130.0675,"h":130.07,"l":130.065,"n":6,"o":130.065,"t":"2026-10-20T17:25:00Z","v":507,"vw":130.0675},{"c":130.01,"h":130.085,"l":130.01,"n":17,"o":130.085,"t":"2026-10-20T17:30:00Z","v":677,"vw":130.04875},{"c":130.12,"h":130.125,"l":130.09,"n":10,"o":130.09,"t":"2026-10-20T17:35:00Z","v":1374,"vw":130.109901},{"c":130.02,"h":130.1,"l":130.02,"n":13,"o":130.06,"t":"2026-10-20T17:45:00Z","v":1195,"vw":130.087069},{"c":130.185,"h":130.185,"l":130.185,"n":5,"o":130.185,"t":"2026-10-20T17:50:00Z","v":207,"vw":130.185},{"c":130.08,"h":130.17,"l":130.08,"n":48,"o":130.15,"t":"2026-10-20T17:55:00Z","v":4079,"vw":130.155381},{"c":130.14,"h":130.14,"l":130.09,"n":14,"o":130.1,"t":"2026-10-20T18:00:00Z","v":696,"vw":130.108},{"c":130.1375,"h":130.14,"l":130.08,"n":19,"o":130.08,"t":"2026-10-20T18:05:00Z","v":1316,"vw":130.12925},{"c":130.16,"h":130.16,"l":130.105,"n":7,"o":130.105,"t":"2026-10-20T18:10:00Z","v":356,"vw":130.141667},{"c":130.1,"h":130.105,"l":130.06,"n":16,"o":130.105,"t":"2026-10-20T18:15:00Z","v":1526,"vw":130.099898},{"c":130.021,"h":130.021,"l":130.021,"n":1,"o":130.021,"t":"2026-10-20T18:20:00Z","v":100,"vw":130.021},{"c":129.975,"h":130.0499,"l":129.975,"n":3,"o":130.0499,"t":"2026-10-20T18:25:00Z","v":226,"vw":130.016611},{"c":129.9625,"h":130.1,"l":129.9625,"n":21,"o":130.015,"t":"2026-10-20T18:30:00Z","v":1879,"vw":130.03367},{"c":129.88,"h":129.883,"l":129.88,"n":9,"o":129.883,"t":"2026-10-20T18:35:00Z","v":413,"vw":129.8815},{"c":129.8,"h":129.89,"l":129.8,"n":20,"o":129.881,"t":"2026-10-20T18:40:00Z","v":1537,"vw":129.858519},{"c":129.9222,"h":129.9222,"l":129.82,"n":15,"o":129.82,"t":"2026-10-20T18:45:00Z","v":1008,"vw":129.850142},{"c":129.9,"h":129.9,"l":129.87,"n":7,"o":129.87,"t":"2026-10-20T18:50:00Z","v":661,"vw":129.882531},{"c":129.89,"h":130.06,"l":129.88,"n":10,"o":130.06,"t":"2026-10-20T18:55:00Z","v":835,"vw":129.98466},{"c":130,"h":130,"l":129.9399,"n":17,"o":129.9399,"t":"2026-10-20T19:00:00Z","v":805,"vw":129.974136},{"c":129.97,"h":129.97,"l":129.97,"n":8,"o":129.97,"t":"2026-10-20T19:05:00Z","v":220,"vw":129.97},{"c":129.93,"h":130,"l":129.93,"n":11,"o":129.97,"t":"2026-10-20T19:10:00Z","v":1228,"vw":129.962572},{"c":129.871,"h":129.93,"l":129.87,"n":6,"o":129.87,"t":"2026-10-20T19:15:00Z","v":811,"vw":129.89726},{"c":129.795,"h":129.875,"l":129.74,"n":21,"o":129.87,"t":"2026-10-20T19:20:00Z","v":1655,"vw":129.81248},{"c":129.825,"h":129.825,"l":129.8,"n":19,"o":129.8,"t":"2026-10-20T19:25:00Z","v":1196,"vw":129.81967},{"c":129.9,"h":129.935,"l":129.7457,"n":27,"o":129.7457,"t":"2026-10-20T19:30:00Z","v":2091,"vw":129.831077},{"c":129.75,"h":129.83,"l":129.71,"n":35,"o":129.79,"t":"2026-10-20T19:35:00Z","v":3825,"vw":129.790643},{"c":129.8851,"h":129.925,"l":129.75,"n":50,"o":129.75,"t":"2026-10-20T19:40:00Z","v":5070,"vw":129.869306},{"c":129.89,"h":129.92,"l":129.86,"n":23,"o":129.885,"t":"2026-10-20T19:45:00Z","v":2031,"vw":129.892144},{"c":129.93,"h":129.93,"l":129.795,"n":69,"o":129.85,"t":"2026-10-20T19:50:00Z","v":4144,"vw":129.879465},{"c":129.835,"h":129.8933,"l":129.72,"n":166,"o":129.83,"t":"2026-10-20T19:55:00Z","v":13216,"vw":129.800691},{"c":129.86,"h":129.86,"l":129.86,"n":6,"o":129.86,"t":"2026-10-20T20:00:00Z","v":991,"vw":129.86},{"c":131.41,"h":131.53,"l":131.41,"n":29,"o":131.5,"t":"2026-10-21T13:25:00Z","v":1291,"vw":131.481},{"c":131.51,"h":131.8,"l":131.39,"n":184,"o":131.8,"t":"2026-10-21T13:30:00Z","v":27915,"vw":131.599699},{"c":130.91,"h":131.495,"l":130.79,"n":125,"o":131.495,"t":"2026-10-21T13:35:00Z","v":11011,"vw":131.200457},{"c":130.54,"h":130.93,"l":130.44,"n":74,"o":130.93,"t":"2026-10-21T13:40:00Z","v":7384,"vw":130.66834},{"c":130.665,"h":130.72,"l":130.4,"n":51,"o":130.525,"t":"2026-10-21T13:45:00Z","v":6352,"vw":130.592892},{"c":130.405,"h":130.655,"l":130.405,"n":73,"o":130.655,"t":"2026-10-21T13:50:00Z","v":8155,"vw":130.530103},{"c":130.66,"h":130.71,"l":130.41,"n":26,"o":130.41,"t":"2026-10-21T13:55:00Z","v":3674,"vw":130.5625},{"c":130.79,"h":130.985,"l":130.62,"n":72,"o":130.73,"t":"2026-10-21T14:00:00Z","v":7592,"vw":130.905481},{"c":130.6,"h":130.74,"l":130.46,"n":50,"o":130.74,"t":"2026-10-21T14:05:00Z","v":7575,"vw":130.592568},{"c":130.6,"h":130.64,"l":130.475,"n":73,"o":130.57,"t":"2026-10-21T14:10:00Z","v":6197,"vw":130.549781},{"c":130.44,"h":130.58,"l":130.435,"n":49,"o":130.58,"t":"2026-10-21T14:15:00Z","v":3673,"vw":130.502609},{"c":130.8,"h":130.8,"l":130.4,"n":96,"o":130.46,"t":"2026-10-21T14:20:00Z","v":6357,"vw":130.608531},{"c":130.74,"h":130.805,"l":130.64,"n":61,"o":130.7,"t":"2026-10-21T14:25:00Z","v":4559,"vw":130.750786},{"c":130.775,"h":130.79,"l":130.77,"n":23,"o":130.77,"t":"2026-10-21T14:30:00Z","v":752,"vw":130.778333},{"c":130.57,"h":130.78,"l":130.52,"n":27,"o":130.78,"t":"2026-10-21T14:35:00Z","v":2620,"vw":130.6748},{"c":130.7,"h":130.7,"l":130.53,"n":94,"o":130.56,"t":"2026-10-21T14:40:00Z","v":8330,"vw":130.623386},{"c":130.75,"h":130.75,"l":130.665,"n":33,"o":130.67,"t":"2026-10-21T14:45:00Z","v":738,"vw":130.686538},{"c":130.75,"h":130.8,"l":130.75,"n":29,"o":130.8,"t":"2026-10-21T14:50:00Z","v":1128,"vw":130.757727},{"c":130.685,"h":130.7275,"l":130.685,"n":16,"o":130.7275,"t":"2026-10-21T14:55:00Z","v":416,"vw":130.713772},{"c":130.495,"h":130.73,"l":130.495,"n":36,"o":130.73,"t":"2026-10-21T15:00:00Z","v":1767,"vw":130.646774},{"c":130.74,"h":130.74,"l":130.57,"n":54,"o":130.57,"t":"2026-10-21T15:05:00Z","v":2326,"vw":130.667789},{"c":130.95,"h":130.95,"l":130.78,"n":63,"o":130.78,"t":"2026-10-21T15:10:00Z","v":5174,"vw":130.898627},{"c":130.8,"h":130.99,"l":130.8,"n":65,"o":130.99,"t":"2026-10-21T15:15:00Z","v":3612,"vw":130.8735},{"c":130.98,"h":130.99,"l":130.7,"n":71,"o":130.81,"t":"2026-10-21T15:20:00Z","v":4147,"vw":130.883036},{"c":131.08,"h":131.12,"l":130.94,"n":73,"o":130.94,"t":"2026-10-21T15:25:00Z","v":4318,"vw":131.026438},{"c":131.12,"h":131.13,"l":130.9701,"n":78,"o":130.9701,"t":"2026-10-21T15:30:00Z","v":5908,"vw":131.04811},{"c":131.175,"h":131.29,"l":131.04,"n":68,"o":131.12,"t":"2026-10-21T15:35:00Z","v":3746,"vw":131.172643},{"c":131.18,"h":131.25,"l":131.14,"n":59,"o":131.25,"t":"2026-10-21T15:40:00Z","v":3396,"vw":131.192913},{"c":131.2525,"h":131.3,"l":131.2,"n":54,"o":131.2,"t":"2026-10-21T15:45:00Z","v":5166,"vw":131.263073},{"c":131.15,"h":131.26,"l":131.15,"n":29,"o":131.26,"t":"2026-10-21T15:50:00Z","v":3426,"vw":131.251719},{"c":131.25,"h":131.25,"l":131.155,"n":39,"o":131.2,"t":"2026-10-21T15:55:00Z","v":1896,"vw":131.196849},{"c":131.17,"h":131.24,"l":131.14,"n":59,"o":131.24,"t":"2026-10-21T16:00:00Z","v":3481,"vw":131.158448},{"c":131.18,"h":131.18,"l":131.1285,"n":67,"o":131.17,"t":"2026-10-21T16:05:00Z","v":3890,"vw":131.161445},{"c":131.19,"h":131.19,"l":131.125,"n":65,"o":131.184,"t":"2026-10-21T16:10:00Z","v":3917,"vw":131.1568},{"c":131.21,"h":131.26,"l":131.2,"n":65,"o":131.2,"t":"2026-10-21T16:15:00Z","v":3381,"vw":131.24},{"c":131.2,"h":131.24,"l":131.18,"n":71,"o":131.22,"t":"2026-10-21T16:20:00Z","v":3592,"vw":131.218857},{"c":131.135,"h":131.21,"l":131.12,"n":79,"o":131.18,"t":"2026-10-21T16:25:00Z","v":7083,"vw":131.151722},{"c":131.1,"h":131.13,"l":131.06,"n":34,"o":131.13,"t":"2026-10-21T16:30:00Z","v":3064,"vw":131.084828},{"c":131.54,"h":131.56,"l":131.07,"n":314,"o":131.09,"t":"2026-10-21T16:35:00Z","v":30264,"vw":131.167035},{"c":131.4,"h":131.57,"l":131.24,"n":460,"o":131.57,"t":"2026-10-21T16:40:00Z","v":38183,"vw":131.444535},{"c":131.37,"h":131.42,"l":131.31,"n":399,"o":131.4,"t":"2026-10-21T16:45:00Z","v":38896,"vw":131.338544},{"c":131.48,"h":131.53,"l":131.35,"n":211,"o":131.35,"t":"2026-10-21T16:50:00Z","v":19872,"vw":131.448553},{"c":131.43,"h":131.53,"l":131.42,"n":212,"o":131.45,"t":"2026-10-21T16:55:00Z","v":24536,"vw":131.468601},{"c":131.46,"h":131.55,"l":131.42,"n":314,"o":131.44,"t":"2026-10-21T17:00:00Z","v":33413,"vw":131.45933},{"c":131.55,"h":131.6,"l":131.44,"n":263,"o":131.465,"t":"2026-10-21T17:05:00Z","v":34070,"vw":131.529384},{"c":131.58,"h":131.59,"l":131.545,"n":203,"o":131.57,"t":"2026-10-21T17:10:00Z","v":17820,"vw":131.572536},{"c":131.62,"h":131.64,"l":131.565,"n":199,"o":131.565,"t":"2026-10-21T17:15:00Z","v":22321,"vw":131.612595},{"c":131.545,"h":131.62,"l":131.53,"n":263,"o":131.61,"t":"2026-10-21T17:20:00Z","v":26206,"vw":131.598468},{"c":131.54,"h":131.54,"l":131.51,"n":184,"o":131.51,"t":"2026-10-21T17:25:00Z","v":18899,"vw":131.519997},{"c":131.43,"h":131.53,"l":131.4,"n":226,"o":131.53,"t":"2026-10-21T17:30:00Z","v":23255,"vw":131.487164},{"c":131.49,"h":131.53,"l":131.42,"n":267,"o":131.44,"t":"2026-10-21T17:35:00Z","v":26273,"vw":131.486114},{"c":131.5,"h":131.56,"l":131.45,"n":284,"o":131.49,"t":"2026-10-21T17:40:00Z","v":25788,"vw":131.50454},{"c":131.51,"h":131.56,"l":131.48,"n":255,"o":131.5,"t":"2026-10-21T17:45:00Z","v":24151,"vw":131.508747},{"c":131.55,"h":131.585,"l":131.46,"n":298,"o":131.51,"t":"2026-10-21T17:50:00Z","v":25123,"vw":131.519851},{"c":131.54,"h":131.61,"l":131.52,"n":230,"o":131.56,"t":"2026-10-21T17:55:00Z","v":21700,"vw":131.549281},{"c":131.5,"h":131.55,"l":131.48,"n":269,"o":131.55,"t":"2026-10-21T18:00:00Z","v":30870,"vw":131.503157},{"c":131.57,"h":131.61,"l":131.5,"n":218,"o":131.53,"t":"2026-10-21T18:05:00Z","v":20715,"vw":131.548763},{"c":131.52,"h":131.57,"l":131.51,"n":289,"o":131.56,"t":"2026-10-21T18:10:00Z","v":22230,"vw":131.537894},{"c":131.67,"h":131.67,"l":131.52,"n":281,"o":131.52,"t":"2026-10-21T18:15:00Z","v":24345,"vw":131.615595},{"c":131.64,"h":131.67,"l":131.6,"n":301,"o":131.66,"t":"2026-10-21T18:20:00Z","v":28098,"vw":131.638556},{"c":131.67,"h":131.71,"l":131.61,"n":308,"o":131.64,"t":"2026-10-21T18:25:00Z","v":27047,"vw":131.664386},{"c":131.69,"h":131.76,"l":131.64,"n":301,"o":131.67,"t":"2026-10-21T18:30:00Z","v":30709,"vw":131.694158},{"c":131.77,"h":131.78,"l":131.67,"n":312,"o":131.68,"t":"2026-10-21T18:35:00Z","v":29072,"vw":131.730703},{"c":131.7995,"h":131.84,"l":131.76,"n":411,"o":131.77,"t":"2026-10-21T18:40:00Z","v":37545,"vw":131.79809},{"c":131.45,"h":131.79,"l":131.45,"n":442,"o":131.79,"t":"2026-10-21T18:45:00Z","v":47769,"vw":131.655115},{"c":131.32,"h":131.405,"l":131.19,"n":337,"o":131.36,"t":"2026-10-21T18:50:00Z","v":39941,"vw":131.30234},{"c":130.995,"h":131.345,"l":130.91,"n":338,"o":131.345,"t":"2026-10-21T18:55:00Z","v":37205,"vw":131.111001},{"c":130.82,"h":130.995,"l":130.61,"n":407,"o":130.995,"t":"2026-10-21T19:00:00Z","v":50799,"vw":130.815046},{"c":130.81,"h":131.12,"l":130.75,"n":348,"o":130.795,"t":"2026-10-21T19:05:00Z","v":31232,"vw":130.926304},{"c":130.94,"h":130.98,"l":130.65,"n":222,"o":130.81,"t":"2026-10-21T19:10:00Z","v":22542,"vw":130.863227},{"c":131.16,"h":131.16,"l":130.94,"n":396,"o":130.96,"t":"2026-10-21T19:15:00Z","v":38129,"vw":131.052123},{"c":131.08,"h":131.18,"l":131,"n":505,"o":131.18,"t":"2026-10-21T19:20:00Z","v":59738,"vw":131.125116},{"c":131.48,"h":131.5,"l":131.14,"n":323,"o":131.14,"t":"2026-10-21T19:25:00Z","v":29063,"vw":131.335539},{"c":131.5,"h":131.59,"l":131.36,"n":298,"o":131.49,"t":"2026-10-21T19:30:00Z","v":38186,"vw":131.466735},{"c":131.45,"h":131.57,"l":131.44,"n":364,"o":131.47,"t":"2026-10-21T19:35:00Z","v":51479,"vw":131.462149},{"c":131.42,"h":131.46,"l":131.33,"n":322,"o":131.45,"t":"2026-10-21T19:40:00Z","v":35264,"vw":131.424774},{"c":131.55,"h":131.59,"l":131.42,"n":289,"o":131.43,"t":"2026-10-21T19:45:00Z","v":33658,"vw":131.515972},{"c":131.435,"h":131.56,"l":131.37,"n":452,"o":131.5,"t":"2026-10-21T19:50:00Z","v":81660,"vw":131.470321},{"c":131.52,"h":131.62,"l":131.42,"n":683,"o":131.46,"t":"2026-10-21T19:55:00Z","v":102492,"vw":131.531599},{"c":131.52,"h":131.52,"l":131.52,"n":7,"o":131.52,"t":"2026-10-21T20:00:00Z","v":7406,"vw":131.52},{"c":130.34,"h":130.34,"l":130.34,"n":3,"o":130.34,"t":"2026-10-22T11:00:00Z","v":616,"vw":130.34},{"c":128.93,"h":128.95,"l":128.93,"n":5,"o":128.95,"t":"2026-10-22T11:15:00Z","v":479,"vw":128.936667},{"c":128,"h":128,"l":128,"n":6,"o":128,"t":"2026-10-22T13:15:00Z","v":222,"vw":128},{"c":128.195,"h":128.2,"l":127.5,"n":108,"o":127.67,"t":"2026-10-22T13:30:00Z","v":9103,"vw":127.814931},{"c":128.108,"h":128.2,"l":127.97,"n":63,"o":128.185,"t":"2026-10-22T13:35:00Z","v":5634,"vw":128.153016},{"c":128.065,"h":128.12,"l":127.94,"n":17,"o":128,"t":"2026-10-22T13:40:00Z","v":1107,"vw":128.019737},{"c":128.15,"h":128.325,"l":128.025,"n":45,"o":128.025,"t":"2026-10-22T13:45:00Z","v":3217,"vw":128.120862},{"c":128.07,"h":128.09,"l":127.85,"n":70,"o":128.06,"t":"2026-10-22T13:50:00Z","v":4932,"vw":128.021425},{"c":128.48,"h":128.5,"l":128.25,"n":30,"o":128.25,"t":"2026-10-22T13:55:00Z","v":1567,"vw":128.4335},{"c":128.355,"h":128.48,"l":128.355,"n":16,"o":128.48,"t":"2026-10-22T14:00:00Z","v":450,"vw":128.437483},{"c":127.9901,"h":128.265,"l":127.9901,"n":15,"o":128.26,"t":"2026-10-22T14:05:00Z","v":644,"vw":128.169435},{"c":127.95,"h":128.05,"l":127.95,"n":10,"o":128.05,"t":"2026-10-22T14:10:00Z","v":1162,"vw":128.040909},{"c":127.695,"h":127.695,"l":127.695,"n":10,"o":127.695,"t":"2026-10-22T14:15:00Z","v":216,"vw":127.695},{"c":127.755,"h":127.755,"l":127.68,"n":6,"o":127.69,"t":"2026-10-22T14:20:00Z","v":303,"vw":127.708333},{"c":127.5001,"h":127.72,"l":127.5001,"n":15,"o":127.72,"t":"2026-10-22T14:25:00Z","v":634,"vw":127.63733},{"c":127.36,"h":127.53,"l":127.35,"n":46,"o":127.52,"t":"2026-10-22T14:30:00Z","v":2080,"vw":127.40125},{"c":127.34,"h":127.34,"l":127.22,"n":13,"o":127.27,"t":"2026-10-22T14:40:00Z","v":1569,"vw":127.247206},{"c":127.13,"h":127.32,"l":127.13,"n":13,"o":127.32,"t":"2026-10-22T14:45:00Z","v":1065,"vw":127.197856},{"c":127.06,"h":127.21,"l":127.045,"n":40,"o":127.08,"t":"2026-10-22T14:50:00Z","v":1814,"vw":127.137583},{"c":127.04,"h":127.1,"l":126.97,"n":21,"o":126.97,"t":"2026-10-22T14:55:00Z","v":862,"vw":127.042742},{"c":126.82,"h":126.92,"l":126.82,"n":10,"o":126.92,"t":"2026-10-22T15:05:00Z","v":516,"vw":126.890361},{"c":126.78,"h":126.78,"l":126.735,"n":17,"o":126.735,"t":"2026-10-22T15:10:00Z","v":527,"vw":126.744},{"c":127.11,"h":127.11,"l":126.82,"n":12,"o":126.84,"t":"2026-10-22T15:15:00Z","v":1062,"vw":126.871414},{"c":127.15,"h":127.15,"l":127.135,"n":13,"o":127.135,"t":"2026-10-22T15:25:00Z","v":409,"vw":127.1425},{"c":126.85,"h":126.85,"l":126.785,"n":11,"o":126.785,"t":"2026-10-22T15:30:00Z","v":630,"vw":126.805507},{"c":126.9,"h":126.938,"l":126.8522,"n":23,"o":126.93,"t":"2026-10-22T15:35:00Z","v":1426,"vw":126.896358},{"c":126.77,"h":126.795,"l":126.66,"n":17,"o":126.7,"t":"2026-10-22T15:40:00Z","v":1170,"vw":126.72019},{"c":126.81,"h":126.81,"l":126.77,"n":6,"o":126.77,"t":"2026-10-22T15:45:00Z","v":458,"vw":126.797786},{"c":127.14,"h":127.14,"l":127.08,"n":8,"o":127.08,"t":"2026-10-22T16:00:00Z","v":540,"vw":127.122},{"c":127.15,"h":127.15,"l":127.15,"n":2,"o":127.15,"t":"2026-10-22T16:10:00Z","v":118,"vw":127.15},{"c":127.2,"h":127.23,"l":127.2,"n":4,"o":127.23,"t":"2026-10-22T16:15:00Z","v":403,"vw":127.2075},{"c":127.155,"h":127.255,"l":127.155,"n":11,"o":127.25,"t":"2026-10-22T16:20:00Z","v":703,"vw":127.194167},{"c":127.1,"h":127.1,"l":127.1,"n":4,"o":127.1,"t":"2026-10-22T16:25:00Z","v":137,"vw":127.1},{"c":126.97,"h":126.97,"l":126.97,"n":7,"o":126.97,"t":"2026-10-22T16:30:00Z","v":424,"vw":126.97},{"c":126.785,"h":126.87,"l":126.7707,"n":12,"o":126.84,"t":"2026-10-22T16:35:00Z","v":533,"vw":126.816425},{"c":126.34,"h":126.57,"l":126.34,"n":38,"o":126.57,"t":"2026-10-22T16:45:00Z","v":1250,"vw":126.459978},{"c":126.4,"h":126.4,"l":126.3108,"n":21,"o":126.3108,"t":"2026-10-22T16:50:00Z","v":1120,"vw":126.374511},{"c":126.36,"h":126.485,"l":126.36,"n":58,"o":126.42,"t":"2026-10-22T16:55:00Z","v":5333,"vw":126.418124},{"c":126.28,"h":126.44,"l":126.28,"n":27,"o":126.44,"t":"2026-10-22T17:00:00Z","v":1522,"vw":126.348281},{"c":126.33,"h":126.33,"l":126.27,"n":40,"o":126.31,"t":"2026-10-22T17:05:00Z","v":3076,"vw":126.302449},{"c":126.435,"h":126.45,"l":126.37,"n":74,"o":126.4,"t":"2026-10-22T17:10:00Z","v":2790,"vw":126.407013},{"c":126.66,"h":126.66,"l":126.43,"n":26,"o":126.47,"t":"2026-10-22T17:15:00Z","v":1296,"vw":126.531902},{"c":126.63,"h":126.63,"l":126.63,"n":4,"o":126.63,"t":"2026-10-22T17:20:00Z","v":276,"vw":126.63},{"c":126.56,"h":126.57,"l":126.54,"n":9,"o":126.54,"t":"2026-10-22T17:25:00Z","v":1338,"vw":126.557692},{"c":126.63,"h":126.63,"l":126.58,"n":35,"o":126.6,"t":"2026-10-22T17:30:00Z","v":2722,"vw":126.59482},{"c":126.71,"h":126.715,"l":126.67,"n":33,"o":126.68,"t":"2026-10-22T17:35:00Z","v":3493,"vw":126.681014},{"c":126.71,"h":126.71,"l":126.71,"n":8,"o":126.71,"t":"2026-10-22T17:40:00Z","v":331,"vw":126.71},{"c":126.65,"h":126.65,"l":126.65,"n":1,"o":126.65,"t":"2026-10-22T17:45:00Z","v":175,"vw":126.65},{"c":126.51,"h":126.51,"l":126.51,"n":4,"o":126.51,"t":"2026-10-22T17:50:00Z","v":188,"vw":126.51},{"c":126.5,"h":126.55,"l":126.5,"n":12,"o":126.54,"t":"2026-10-22T17:55:00Z","v":459,"vw":126.53},{"c":126.22,"h":126.43,"l":126.22,"n":42,"o":126.43,"t":"2026-10-22T18:00:00Z","v":1114,"vw":126.360942},{"c":126.4925,"h":126.57,"l":126.4,"n":31,"o":126.4,"t":"2026-10-22T18:10:00Z","v":4130,"vw":126.52178},{"c":126.59,"h":126.59,"l":126.55,"n":9,"o":126.55,"t":"2026-10-22T18:15:00Z","v":726,"vw":126.582},{"c":126.591,"h":126.7,"l":126.591,"n":15,"o":126.63,"t":"2026-10-22T18:20:00Z","v":2495,"vw":126.67475},{"c":126.55,"h":126.605,"l":126.55,"n":15,"o":126.605,"t":"2026-10-22T18:25:00Z","v":552,"vw":126.572},{"c":126.4981,"h":126.4981,"l":126.435,"n":24,"o":126.46,"t":"2026-10-22T18:30:00Z","v":1559,"vw":126.470779},{"c":126.47,"h":126.54,"l":126.47,"n":11,"o":126.51,"t":"2026-10-22T18:35:00Z","v":619,"vw":126.500893},{"c":126.49,"h":126.49,"l":126.39,"n":11,"o":126.39,"t":"2026-10-22T18:40:00Z","v":575,"vw":126.46},{"c":126.4525,"h":126.4525,"l":126.4525,"n":4,"o":126.4525,"t":"2026-10-22T18:45:00Z","v":156,"vw":126.4525},{"c":126.38,"h":126.44,"l":126.38,"n":13,"o":126.4121,"t":"2026-10-22T18:50:00Z","v":1408,"vw":126.413196},{"c":126.38,"h":126.38,"l":126.38,"n":1,"o":126.38,"t":"2026-10-22T18:55:00Z","v":100,"vw":126.38},{"c":126.25,"h":126.25,"l":126.115,"n":57,"o":126.19,"t":"2026-10-22T19:00:00Z","v":3465,"vw":126.17855},{"c":126.2,"h":126.2,"l":126.2,"n":1,"o":126.2,"t":"2026-10-22T19:05:00Z","v":909,"vw":126.2},{"c":126.39,"h":126.44,"l":126.37,"n":18,"o":126.4005,"t":"2026-10-22T19:15:00Z","v":1021,"vw":126.403389},{"c":126.49,"h":126.49,"l":126.43,"n":20,"o":126.47,"t":"2026-10-22T19:20:00Z","v":1192,"vw":126.464802},{"c":126.57,"h":126.58,"l":126.4415,"n":91,"o":126.5,"t":"2026-10-22T19:25:00Z","v":6957,"vw":126.512218},{"c":126.3242,"h":126.43,"l":126.3242,"n":16,"o":126.43,"t":"2026-10-22T19:30:00Z","v":531,"vw":126.359467},{"c":126.22,"h":126.32,"l":126.195,"n":37,"o":126.32,"t":"2026-10-22T19:35:00Z","v":3115,"vw":126.240555},{"c":126.1,"h":126.1,"l":126.1,"n":5,"o":126.1,"t":"2026-10-22T19:40:00Z","v":106,"vw":126.1},{"c":126.11,"h":126.11,"l":126.06,"n":33,"o":126.08,"t":"2026-10-22T19:45:00Z","v":1522,"vw":126.073813},{"c":126.49,"h":126.49,"l":126.18,"n":56,"o":126.18,"t":"2026-10-22T19:50:00Z","v":2886,"vw":126.402262},{"c":126.47,"h":126.54,"l":126.38,"n":74,"o":126.41,"t":"2026-10-22T19:55:00Z","v":5486,"vw":126.464828},{"c":126.53,"h":126.53,"l":126.53,"n":6,"o":126.53,"t":"2026-10-22T20:00:00Z","v":1219,"vw":126.53}],"history":[{"c":73.55,"h":73.74,"l":72.98,"n":670,"o":73.39,"t":"2024-10-21T04:00:00Z","v":48518,"vw":73.480211},{"c":73.34,"h":73.63,"l":73.13,"n":407,"o":73.13,"t":"2024-10-22T04:00:00Z","v":21511,"vw":73.368407},{"c":73.18,"h":73.665,"l":72.8,"n":767,"o":73.36,"t":"2024-10-23T04:00:00Z","v":86822,"vw":73.233027},{"c":72.7,"h":73.01,"l":72.44,"n":663,"o":72.94,"t":"2024-10-24T04:00:00Z","v":33428,"vw":72.75183},{"c":73.21,"h":73.79,"l":73.18,"n":493,"o":73.48,"t":"2024-10-25T04:00:00Z","v":39377,"vw":73.349489},{"c":73.15,"h":73.42,"l":72.8772,"n":417,"o":73.06,"t":"2024-10-28T04:00:00Z","v":15571,"vw":73.122785},{"c":72.91,"h":73.2299,"l":72.88,"n":416,"o":73.04,"t":"2024-10-29T04:00:00Z","v":24536,"vw":73.030446},{"c":72.07,"h":72.52,"l":71.87,"n":1678,"o":71.97,"t":"2024-10-30T04:00:00Z","v":173199,"vw":72.324006},{"c":71.51,"h":71.86,"l":70.8901,"n":515,"o":71.86,"t":"2024-10-31T04:00:00Z","v":26904,"vw":71.313138},{"c":72.25,"h":72.805,"l":72.05,"n":214,"o":72.44,"t":"2024-11-01T04:00:00Z","v":95302,"vw":72.520734},{"c":72.63,"h":73.11,"l":72.54,"n":240,"o":72.87,"t":"2024-11-04T05:00:00Z","v":14785,"vw":72.834437},{"c":73.8,"h":73.91,"l":73.46,"n":518,"o":73.52,"t":"2024-11-05T05:00:00Z","v":38278,"vw":73.757736},{"c":72.09,"h":72.35,"l":71.29,"n":2790,"o":71.56,"t":"2024-11-06T05:00:00Z","v":186680,"vw":71.966324},{"c":74.96,"h":75.165,"l":74.29,"n":601,"o":74.29,"t":"2024-11-07T05:00:00Z","v":39578,"vw":74.740065},{"c":72.75,"h":73.75,"l":72.36,"n":565,"o":73.66,"t":"2024-11-08T05:00:00Z","v":325067,"vw":72.74555},{"c":71.61,"h":72.18,"l":71.43,"n":367,"o":72.18,"t":"2024-11-11T05:00:00Z","v":20095,"vw":71.687236},{"c":69.79,"h":70.37,"l":69.49,"n":599,"o":70.32,"t":"2024-11-12T05:00:00Z","v":44735,"vw":70.052815},{"c":69.17,"h":70.13,"l":68.99,"n":351,"o":70.04,"t":"2024-11-13T05:00:00Z","v":19159,"vw":69.518768},{"c":69.06,"h":69.6482,"l":68.987,"n":262,"o":69.43,"t":"2024-11-14T05:00:00Z","v":18063,"vw":69.359964},{"c":69.21,"h":69.65,"l":68.95,"n":742,"o":69.59,"t":"2024-11-15T05:00:00Z","v":22620,"vw":69.195556},{"c":69.98,"h":69.98,"l":69.395,"n":651,"o":69.44,"t":"2024-11-18T05:00:00Z","v":46026,"vw":69.745985},{"c":69.92,"h":70.06,"l":69.85,"n":337,"o":69.87,"t":"2024-11-19T05:00:00Z","v":16284,"vw":69.951322},{"c":69.68,"h":69.78,"l":69.2907,"n":322,"o":69.78,"t":"2024-11-20T05:00:00Z","v":17089,"vw":69.446753},{"c":69.66,"h":69.84,"l":69.32,"n":886,"o":69.72,"t":"2024-11-21T05:00:00Z","v":72480,"vw":69.578857},{"c":69.34,"h":69.49,"l":69.19,"n":311,"o":69.49,"t":"2024-11-22T05:00:00Z","v":18983,"vw":69.347234},{"c":69.24,"h":69.58,"l":69.01,"n":301,"o":69.5,"t":"2024-11-25T05:00:00Z","v":17559,"vw":69.315797},{"c":68.78,"h":69.28,"l":68.765,"n":235,"o":69.26,"t":"2024-11-26T05:00:00Z","v":14786,"vw":68.955484},{"c":69.05,"h":69.39,"l":68.81,"n":202,"o":69.35,"t":"2024-11-27T05:00:00Z","v":9200,"vw":69.027891},{"c":69.24,"h":69.34,"l":68.49,"n":503,"o":68.53,"t":"2024-11-29T05:00:00Z","v":29637,"vw":69.065776},{"c":69.84,"h":69.96,"l":69.46,"n":370,"o":69.66,"t":"2024-12-02T05:00:00Z","v":26100,"vw":69.691979},{"c":69.84,"h":69.95,"l":68.91,"n":997,"o":69.27,"t":"2024-12-03T05:00:00Z","v":89690,"vw":69.54774},{"c":70.08,"h":70.26,"l":69.77,"n":375,"o":70.26,"t":"2024-12-04T05:00:00Z","v":23191,"vw":70.012806},{"c":70.3,"h":70.52,"l":70.2,"n":175,"o":70.31,"t":"2024-12-05T05:00:00Z","v":12762,"vw":70.323641},{"c":70.27,"h":70.62,"l":70.25,"n":452,"o":70.59,"t":"2024-12-06T05:00:00Z","v":14164,"vw":70.466669},{"c":72.43,"h":73.1757,"l":72.3,"n":860,"o":72.3,"t":"2024-12-09T05:00:00Z","v":50326,"vw":72.78559},{"c":70.51,"h":71.35,"l":70.51,"n":285,"o":71.31,"t":"2024-12-10T05:00:00Z","v":18108,"vw":70.87143},{"c":70.73,"h":70.85,"l":70.49,"n":513,"o":70.67,"t":"2024-12-11T05:00:00Z","v":27037,"vw":70.651627},{"c":70.75,"h":71.11,"l":70.6306,"n":471,"o":70.73,"t":"2024-12-12T05:00:00Z","v":29540,"vw":70.778881},{"c":71,"h":71.14,"l":70.73,"n":219,"o":70.9,"t":"2024-12-13T05:00:00Z","v":11836,"vw":70.98552},{"c":70.51,"h":70.8011,"l":70.4909,"n":241,"o":70.52,"t":"2024-12-16T05:00:00Z","v":13201,"vw":70.623277},{"c":69.13,"h":69.16,"l":68.58,"n":425,"o":68.92,"t":"2024-12-17T05:00:00Z","v":99171,"vw":69.028662},{"c":67.6,"h":69.5,"l":67.49,"n":391,"o":69.31,"t":"2024-12-18T05:00:00Z","v":18573,"vw":68.443765},{"c":68.07,"h":68.47,"l":67.982,"n":548,"o":68.44,"t":"2024-12-19T05:00:00Z","v":30365,"vw":68.14668},{"c":68.34,"h":68.73,"l":67.79,"n":494,"o":67.82,"t":"2024-12-20T05:00:00Z","v":28523,"vw":68.274499},{"c":69.29,"h":69.29,"l":68.52,"n":351,"o":68.52,"t":"2024-12-23T05:00:00Z","v":13691,"vw":68.922369},{"c":69.3,"h":69.39,"l":69.1515,"n":112,"o":69.39,"t":"2024-12-24T05:00:00Z","v":11551,"vw":69.239388},{"c":69.04,"h":69.3,"l":68.7,"n":274,"o":68.7,"t":"2024-12-26T05:00:00Z","v":12211,"vw":69.075793},{"c":68.8,"h":68.8,"l":68.42,"n":225,"o":68.69,"t":"2024-12-27T05:00:00Z","v":14379,"vw":68.647784},{"c":68.21,"h":68.4,"l":67.9755,"n":293,"o":68.4,"t":"2024-12-30T05:00:00Z","v":22602,"vw":68.170027},{"c":67.83,"h":68.31,"l":67.805,"n":624,"o":68.15,"t":"2024-12-31T05:00:00Z","v":38260,"vw":68.13307},{"c":67.41,"h":67.8,"l":67.1901,"n":261,"o":67.55,"t":"2025-01-02T05:00:00Z","v":12219,"vw":67.511815},{"c":68.63,"h":68.64,"l":68.16,"n":133,"o":68.16,"t":"2025-01-03T05:00:00Z","v":7645,"vw":68.416519},{"c":69.4,"h":70.27,"l":69.24,"n":332,"o":70.02,"t":"2025-01-06T05:00:00Z","v":18896,"vw":69.748033},{"c":68.23,"h":69.29,"l":68.2,"n":217,"o":69.21,"t":"2025-01-07T05:00:00Z","v":13499,"vw":68.804143},{"c":67.84,"h":67.9159,"l":67.6,"n":162,"o":67.79,"t":"2025-01-08T05:00:00Z","v":6958,"vw":67.771775},{"c":66.57,"h":66.99,"l":66.41,"n":664,"o":66.99,"t":"2025-01-10T05:00:00Z","v":80177,"vw":66.587003},{"c":65.86,"h":65.86,"l":65.48,"n":288,"o":65.48,"t":"2025-01-13T05:00:00Z","v":20069,"vw":65.652741},{"c":66.72,"h":67.05,"l":66.5,"n":301,"o":66.99,"t":"2025-01-14T05:00:00Z","v":11563,"vw":66.758378},{"c":67.72,"h":67.8,"l":67.47,"n":203,"o":67.54,"t":"2025-01-15T05:00:00Z","v":13016,"vw":67.574243},{"c":68.13,"h":68.43,"l":68.12,"n":336,"o":68.43,"t":"2025-01-16T05:00:00Z","v":14827,"vw":68.264691},{"c":68.8,"h":69.19,"l":68.31,"n":315,"o":68.45,"t":"2025-01-17T05:00:00Z","v":17494,"vw":68.830233},{"c":69.7,"h":69.98,"l":69.21,"n":259,"o":69.71,"t":"2025-01-21T05:00:00Z","v":19109,"vw":69.604243},{"c":69.855,"h":70,"l":69.65,"n":246,"o":69.83,"t":"2025-01-22T05:00:00Z","v":10936,"vw":69.832301},{"c":69.89,"h":69.89,"l":69.28,"n":292,"o":69.44,"t":"2025-01-23T05:00:00Z","v":33386,"vw":69.52838},{"c":70.56,"h":70.68,"l":70.23,"n":598,"o":70.34,"t":"2025-01-24T05:00:00Z","v":43005,"vw":70.456419},{"c":68.34,"h":69.02,"l":68.11,"n":716,"o":68.8,"t":"2025-01-27T05:00:00Z","v":37418,"vw":68.510384},{"c":69.55,"h":69.55,"l":67.98,"n":411,"o":68.65,"t":"2025-01-28T05:00:00Z","v":20526,"vw":68.393086},{"c":69.33,"h":70.02,"l":69.19,"n":328,"o":69.95,"t":"2025-01-29T05:00:00Z","v":16366,"vw":69.661415},{"c":70.85,"h":71.15,"l":69.78,"n":445,"o":69.78,"t":"2025-01-30T05:00:00Z","v":20886,"vw":70.520503},{"c":69.87,"h":71.1,"l":69.82,"n":928,"o":70.86,"t":"2025-01-31T05:00:00Z","v":86150,"vw":70.379254},{"c":69.13,"h":69.54,"l":68.22,"n":571,"o":68.35,"t":"2025-02-03T05:00:00Z","v":36375,"vw":68.684288},{"c":70.7,"h":71.0102,"l":70.2252,"n":434,"o":70.35,"t":"2025-02-04T05:00:00Z","v":16681,"vw":70.532387},{"c":70.6,"h":70.799,"l":70.41,"n":275,"o":70.58,"t":"2025-02-05T05:00:00Z","v":12787,"vw":70.585392},{"c":70.95,"h":70.9899,"l":70.78,"n":200,"o":70.83,"t":"2025-02-06T05:00:00Z","v":7638,"vw":70.882779},{"c":71.23,"h":72.16,"l":71.0969,"n":1014,"o":71.82,"t":"2025-02-07T05:00:00Z","v":113225,"vw":71.319815},{"c":72.68,"h":72.83,"l":72.185,"n":633,"o":72.25,"t":"2025-02-10T05:00:00Z","v":92477,"vw":72.435804},{"c":72.3,"h":72.46,"l":71.82,"n":538,"o":71.96,"t":"2025-02-11T05:00:00Z","v":27150,"vw":72.221291},{"c":73.17,"h":73.44,"l":72.06,"n":853,"o":72.22,"t":"2025-02-12T05:00:00Z","v":64792,"vw":72.757685},{"c":73.41,"h":73.43,"l":72.25,"n":571,"o":72.32,"t":"2025-02-13T05:00:00Z","v":34237,"vw":72.730667},{"c":74.48,"h":74.62,"l":73.95,"n":804,"o":74.33,"t":"2025-02-14T05:00:00Z","v":61775,"vw":74.261582},{"c":75.44,"h":75.8,"l":75.18,"n":554,"o":75.61,"t":"2025-02-18T05:00:00Z","v":39014,"vw":75.3834},{"c":75.26,"h":75.52,"l":75.08,"n":581,"o":75.41,"t":"2025-02-19T05:00:00Z","v":30551,"vw":75.28858},{"c":76.08,"h":76.71,"l":75.71,"n":908,"o":75.87,"t":"2025-02-20T05:00:00Z","v":134335,"vw":76.292761},{"c":76.825,"h":77.8725,"l":76.4429,"n":1596,"o":77.18,"t":"2025-02-21T05:00:00Z","v":75663,"vw":77.259327},{"c":74.3,"h":76.17,"l":74.16,"n":5539,"o":76.17,"t":"2025-02-24T05:00:00Z","v":653296,"vw":74.566355},{"c":74.72,"h":74.98,"l":74.35,"n":770,"o":74.98,"t":"2025-02-25T05:00:00Z","v":55010,"vw":74.749199},{"c":76.42,"h":77.01,"l":76.12,"n":767,"o":76.56,"t":"2025-02-26T05:00:00Z","v":99547,"vw":76.742901},{"c":74.31,"h":75.87,"l":74.29,"n":564,"o":75.87,"t":"2025-02-27T05:00:00Z","v":45269,"vw":75.09054},{"c":73.27,"h":73.32,"l":72.48,"n":659,"o":72.9,"t":"2025-02-28T05:00:00Z","v":64796,"vw":72.801298},{"c":72,"h":73.68,"l":71.82,"n":749,"o":73.61,"t":"2025-03-03T05:00:00Z","v":58035,"vw":72.733814},{"c":73.31,"h":73.87,"l":72.1117,"n":1022,"o":72.71,"t":"2025-03-04T05:00:00Z","v":69006,"vw":72.887303},{"c":76.21,"h":76.31,"l":74.63,"n":1219,"o":74.77,"t":"2025-03-05T05:00:00Z","v":69887,"vw":75.267765},{"c":75.56,"h":76.4884,"l":75.4,"n":1125,"o":76.24,"t":"2025-03-06T05:00:00Z","v":77426,"vw":76.024385},{"c":75.91,"h":76.27,"l":75.06,"n":1141,"o":75.79,"t":"2025-03-07T05:00:00Z","v":68198,"vw":75.808138},{"c":73.61,"h":74.6,"l":72.94,"n":1100,"o":74.39,"t":"2025-03-10T04:00:00Z","v":90190,"vw":73.507867},{"c":74.095,"h":74.72,"l":73.58,"n":903,"o":74.26,"t":"2025-03-11T04:00:00Z","v":56702,"vw":74.177369},{"c":74.94,"h":74.95,"l":74.14,"n":508,"o":74.8,"t":"2025-03-12T04:00:00Z","v":30626,"vw":74.68014},{"c":74.25,"h":74.56,"l":73.65,"n":514,"o":73.65,"t":"2025-03-13T04:00:00Z","v":34691,"vw":74.170368},{"c":75.57,"h":75.64,"l":75.13,"n":692,"o":75.2,"t":"2025-03-14T04:00:00Z","v":44374,"vw":75.355903},{"c":77.42,"h":77.4892,"l":75.86,"n":635,"o":75.86,"t":"2025-03-17T04:00:00Z","v":111145,"vw":77.187576},{"c":76.685,"h":76.99,"l":76.36,"n":658,"o":76.99,"t":"2025-03-18T04:00:00Z","v":45699,"vw":76.688341},{"c":76.82,"h":77.12,"l":76.45,"n":696,"o":77.05,"t":"2025-03-19T04:00:00Z","v":37012,"vw":76.743295},{"c":75.72,"h":75.94,"l":75.4501,"n":362,"o":75.52,"t":"2025-03-20T04:00:00Z","v":27555,"vw":75.690221},{"c":75.09,"h":75.2199,"l":74.7777,"n":377,"o":74.93,"t":"2025-03-21T04:00:00Z","v":18758,"vw":74.981596},{"c":75.265,"h":75.5,"l":75.06,"n":849,"o":75.37,"t":"2025-03-24T04:00:00Z","v":142167,"vw":75.152621},{"c":74.93,"h":75.42,"l":74.87,"n":1121,"o":75.29,"t":"2025-03-25T04:00:00Z","v":67144,"vw":75.142404},{"c":74.31,"h":74.94,"l":74.18,"n":398,"o":74.84,"t":"2025-03-26T04:00:00Z","v":26333,"vw":74.569729},{"c":74.62,"h":74.92,"l":74.18,"n":257,"o":74.35,"t":"2025-03-27T04:00:00Z","v":12974,"vw":74.600752},{"c":72.5,"h":73.6,"l":72.41,"n":535,"o":73.59,"t":"2025-03-28T04:00:00Z","v":33278,"vw":73.021513},{"c":72.35,"h":72.35,"l":71.29,"n":766,"o":71.57,"t":"2025-03-31T04:00:00Z","v":63287,"vw":71.925467},{"c":72.82,"h":72.98,"l":72.11,"n":414,"o":72.46,"t":"2025-04-01T04:00:00Z","v":28538,"vw":72.62904},{"c":72.68,"h":72.92,"l":72.37,"n":385,"o":72.37,"t":"2025-04-02T04:00:00Z","v":20571,"vw":72.596756},{"c":70.66,"h":71.37,"l":70.57,"n":741,"o":70.76,"t":"2025-04-03T04:00:00Z","v":32214,"vw":71.012957},{"c":65.93,"h":67.48,"l":64.95,"n":1504,"o":67.37,"t":"2025-04-04T04:00:00Z","v":220864,"vw":65.785165},{"c":62.32,"h":65.11,"l":61.085,"n":3012,"o":61.69,"t":"2025-04-07T04:00:00Z","v":951648,"vw":61.911075},{"c":60.67,"h":63.93,"l":59.9117,"n":1471,"o":63.82,"t":"2025-04-08T04:00:00Z","v":94643,"vw":62.650041},{"c":65.66,"h":66.0655,"l":60.47,"n":2206,"o":60.9,"t":"2025-04-09T04:00:00Z","v":173679,"vw":63.01414},{"c":64.36,"h":65.65,"l":63.47,"n":449,"o":65.65,"t":"2025-04-10T04:00:00Z","v":404077,"vw":64.906548},{"c":67.31,"h":67.31,"l":65.655,"n":466,"o":65.92,"t":"2025-04-11T04:00:00Z","v":24599,"vw":66.334409},{"c":67.59,"h":68.1565,"l":67.2,"n":604,"o":67.36,"t":"2025-04-14T04:00:00Z","v":36940,"vw":67.689272},{"c":67.7,"h":68,"l":67.62,"n":310,"o":67.69,"t":"2025-04-15T04:00:00Z","v":14929,"vw":67.786934},{"c":66.1,"h":66.83,"l":65.67,"n":696,"o":66.57,"t":"2025-04-16T04:00:00Z","v":73691,"vw":66.140813},{"c":66.37,"h":67.24,"l":66.22,"n":341,"o":67.2,"t":"2025-04-17T04:00:00Z","v":21234,"vw":66.779562},{"c":65.89,"h":66.6171,"l":65.504,"n":265,"o":66.36,"t":"2025-04-21T04:00:00Z","v":11235,"vw":65.827595},{"c":67.22,"h":67.5917,"l":66.67,"n":261,"o":66.68,"t":"2025-04-22T04:00:00Z","v":13646,"vw":66.976577},{"c":68.92,"h":69.675,"l":68.71,"n":352,"o":69.26,"t":"2025-04-23T04:00:00Z","v":18361,"vw":69.119356},{"c":69.47,"h":69.56,"l":68.63,"n":282,"o":68.65,"t":"2025-04-24T04:00:00Z","v":101444,"vw":69.007867},{"c":69.58,"h":69.61,"l":68.9,"n":268,"o":69.29,"t":"2025-04-25T04:00:00Z","v":15465,"vw":69.266617},{"c":69.44,"h":69.58,"l":69.12,"n":199,"o":69.35,"t":"2025-04-28T04:00:00Z","v":10895,"vw":69.361475},{"c":69.63,"h":69.83,"l":69.46,"n":260,"o":69.54,"t":"2025-04-29T04:00:00Z","v":7011,"vw":69.660157},{"c":70.05,"h":70.25,"l":69.4694,"n":427,"o":69.93,"t":"2025-04-30T04:00:00Z","v":35485,"vw":69.731563},{"c":70.36,"h":70.87,"l":70.35,"n":442,"o":70.63,"t":"2025-05-01T04:00:00Z","v":35292,"vw":70.615947},{"c":73.54,"h":73.73,"l":73.0502,"n":357,"o":73.73,"t":"2025-05-02T04:00:00Z","v":20314,"vw":73.354791},{"c":74.58,"h":74.76,"l":74.43,"n":632,"o":74.7,"t":"2025-05-05T04:00:00Z","v":62987,"vw":74.635468},{"c":74.03,"h":74.38,"l":73.42,"n":259,"o":73.71,"t":"2025-05-06T04:00:00Z","v":16050,"vw":74.004787},{"c":73.04,"h":73.3607,"l":72.67,"n":322,"o":73.36,"t":"2025-05-07T04:00:00Z","v":18562,"vw":73.039476},{"c":73.44,"h":73.88,"l":73.11,"n":344,"o":73.58,"t":"2025-05-08T04:00:00Z","v":29998,"vw":73.470317},{"c":73.82,"h":74.44,"l":73.82,"n":192,"o":74.44,"t":"2025-05-09T04:00:00Z","v":9290,"vw":74.139832},{"c":76.07,"h":76.5,"l":75.68,"n":672,"o":76.5,"t":"2025-05-12T04:00:00Z","v":48858,"vw":75.978693},{"c":76.06,"h":76.395,"l":75.23,"n":449,"o":75.44,"t":"2025-05-13T04:00:00Z","v":41696,"vw":75.827715},{"c":77.07,"h":77.32,"l":76.905,"n":553,"o":77.24,"t":"2025-05-14T04:00:00Z","v":46196,"vw":77.113288},{"c":76.43,"h":76.58,"l":75.98,"n":458,"o":76.58,"t":"2025-05-15T04:00:00Z","v":30595,"vw":76.314734},{"c":76.39,"h":76.56,"l":76.19,"n":367,"o":76.43,"t":"2025-05-16T04:00:00Z","v":25320,"vw":76.382559},{"c":76.54,"h":76.54,"l":75.6,"n":387,"o":75.64,"t":"2025-05-19T04:00:00Z","v":15061,"vw":75.984301},{"c":76.78,"h":76.78,"l":76.28,"n":547,"o":76.28,"t":"2025-05-20T04:00:00Z","v":182326,"vw":76.615209},{"c":76.61,"h":77.36,"l":76.44,"n":390,"o":77.2,"t":"2025-05-21T04:00:00Z","v":25954,"vw":76.976051},{"c":76.26,"h":76.47,"l":75.9967,"n":238,"o":76.02,"t":"2025-05-22T04:00:00Z","v":10675,"vw":76.218572},{"c":76.18,"h":76.36,"l":75.65,"n":308,"o":75.65,"t":"2025-05-23T04:00:00Z","v":64254,"vw":76.245272},{"c":76.13,"h":76.13,"l":75.74,"n":401,"o":75.95,"t":"2025-05-27T04:00:00Z","v":20892,"vw":75.980692},{"c":75.4,"h":75.81,"l":75.4,"n":387,"o":75.81,"t":"2025-05-28T04:00:00Z","v":22739,"vw":75.541387},{"c":75.81,"h":76.41,"l":75.58,"n":246,"o":76.41,"t":"2025-05-29T04:00:00Z","v":17503,"vw":75.792603},{"c":74.67,"h":75.12,"l":74.14,"n":562,"o":75.12,"t":"2025-05-30T04:00:00Z","v":41271,"vw":74.584164},{"c":75.8,"h":75.8,"l":74.92,"n":392,"o":75.14,"t":"2025-06-02T04:00:00Z","v":34155,"vw":75.38895},{"c":76.26,"h":76.3688,"l":75.86,"n":335,"o":76.02,"t":"2025-06-03T04:00:00Z","v":49505,"vw":76.196132},{"c":77.83,"h":77.93,"l":77.25,"n":514,"o":77.3,"t":"2025-06-04T04:00:00Z","v":36182,"vw":77.588626},{"c":78.26,"h":78.65,"l":78.02,"n":532,"o":78.6,"t":"2025-06-05T04:00:00Z","v":38155,"vw":78.358907},{"c":78.45,"h":78.453,"l":77.9332,"n":429,"o":78.03,"t":"2025-06-06T04:00:00Z","v":31421,"vw":78.141922},{"c":79.42,"h":79.58,"l":78.8917,"n":519,"o":78.99,"t":"2025-06-09T04:00:00Z","v":39569,"vw":79.39625},{"c":80.14,"h":80.16,"l":79.4169,"n":566,"o":79.9,"t":"2025-06-10T04:00:00Z","v":40975,"vw":79.811177},{"c":80.55,"h":80.93,"l":80.41,"n":741,"o":80.85,"t":"2025-06-11T04:00:00Z","v":63542,"vw":80.749451},{"c":80.43,"h":80.63,"l":80.17,"n":946,"o":80.33,"t":"2025-06-12T04:00:00Z","v":237988,"vw":80.301916},{"c":78.85,"h":79.36,"l":78.6519,"n":428,"o":78.93,"t":"2025-06-13T04:00:00Z","v":22535,"vw":78.948193},{"c":79.18,"h":79.546,"l":78.99,"n":485,"o":79.04,"t":"2025-06-16T04:00:00Z","v":31811,"vw":79.226083},{"c":78.21,"h":78.98,"l":78.1401,"n":369,"o":78.91,"t":"2025-06-17T04:00:00Z","v":22169,"vw":78.743097},{"c":78.17,"h":78.5599,"l":78.105,"n":383,"o":78.33,"t":"2025-06-18T04:00:00Z","v":21683,"vw":78.342454},{"c":77.66,"h":78.98,"l":77.595,"n":513,"o":78.98,"t":"2025-06-20T04:00:00Z","v":33999,"vw":78.256852},{"c":78.51,"h":78.51,"l":77.5,"n":709,"o":77.5,"t":"2025-06-23T04:00:00Z","v":35263,"vw":77.986268},{"c":80.87,"h":80.96,"l":79.81,"n":763,"o":79.91,"t":"2025-06-24T04:00:00Z","v":134963,"vw":80.131183},{"c":81.33,"h":81.66,"l":80.9401,"n":963,"o":81.19,"t":"2025-06-25T04:00:00Z","v":196484,"vw":81.2164},{"c":81.71,"h":81.83,"l":81.155,"n":588,"o":81.48,"t":"2025-06-26T04:00:00Z","v":195641,"vw":81.786159},{"c":81.32,"h":81.51,"l":80.9862,"n":492,"o":81.32,"t":"2025-06-27T04:00:00Z","v":52943,"vw":81.330243},{"c":81.06,"h":81.09,"l":80.3651,"n":439,"o":80.91,"t":"2025-06-30T04:00:00Z","v":34070,"vw":80.869532},{"c":81.24,"h":81.42,"l":80.9,"n":808,"o":81.17,"t":"2025-07-01T04:00:00Z","v":94409,"vw":81.020472},{"c":81.62,"h":81.74,"l":80.81,"n":364,"o":80.97,"t":"2025-07-02T04:00:00Z","v":19687,"vw":81.346898},{"c":81.64,"h":81.91,"l":81.55,"n":283,"o":81.55,"t":"2025-07-03T04:00:00Z","v":23091,"vw":81.682624},{"c":80.33,"h":80.93,"l":80.08,"n":715,"o":80.79,"t":"2025-07-07T04:00:00Z","v":37609,"vw":80.6083},{"c":80.91,"h":81.07,"l":80.555,"n":491,"o":80.89,"t":"2025-07-08T04:00:00Z","v":42489,"vw":80.918804},{"c":80.51,"h":80.74,"l":80.265,"n":321,"o":80.74,"t":"2025-07-09T04:00:00Z","v":13207,"vw":80.527648},{"c":81.21,"h":81.21,"l":80.655,"n":336,"o":81,"t":"2025-07-10T04:00:00Z","v":22651,"vw":81.017334},{"c":81.16,"h":81.35,"l":81.07,"n":255,"o":81.21,"t":"2025-07-11T04:00:00Z","v":15814,"vw":81.166987},{"c":81.26,"h":81.42,"l":80.92,"n":321,"o":81.06,"t":"2025-07-14T04:00:00Z","v":15980,"vw":81.178196},{"c":82.79,"h":82.81,"l":82.2301,"n":572,"o":82.59,"t":"2025-07-15T04:00:00Z","v":61200,"vw":82.566879},{"c":83.07,"h":83.18,"l":82.31,"n":477,"o":82.55,"t":"2025-07-16T04:00:00Z","v":26122,"vw":82.751434},{"c":83.6499,"h":83.85,"l":82.95,"n":1109,"o":83.19,"t":"2025-07-17T04:00:00Z","v":152492,"vw":83.618737},{"c":83.73,"h":84.3,"l":83.6637,"n":680,"o":84.25,"t":"2025-07-18T04:00:00Z","v":174827,"vw":83.855446},{"c":84.2,"h":84.5722,"l":83.88,"n":511,"o":84.13,"t":"2025-07-21T04:00:00Z","v":24749,"vw":84.234646},{"c":84.1553,"h":84.2499,"l":83.35,"n":345,"o":83.86,"t":"2025-07-22T04:00:00Z","v":20148,"vw":83.889577},{"c":85.55,"h":85.57,"l":85.06,"n":618,"o":85.23,"t":"2025-07-23T04:00:00Z","v":42888,"vw":85.288696},{"c":85.335,"h":85.49,"l":85.12,"n":1017,"o":85.3,"t":"2025-07-24T04:00:00Z","v":70994,"vw":85.339577},{"c":84.92,"h":84.98,"l":84.26,"n":633,"o":84.4,"t":"2025-07-25T04:00:00Z","v":357294,"vw":84.84186},{"c":84.51,"h":84.81,"l":84.4,"n":387,"o":84.81,"t":"2025-07-28T04:00:00Z","v":197075,"vw":84.637674},{"c":84.02,"h":84.59,"l":84.02,"n":610,"o":84.52,"t":"2025-07-29T04:00:00Z","v":36548,"vw":84.290539},{"c":83.43,"h":84.055,"l":83.22,"n":720,"o":84,"t":"2025-07-30T04:00:00Z","v":58150,"vw":83.641853},{"c":83.16,"h":83.525,"l":83,"n":331,"o":83.48,"t":"2025-07-31T04:00:00Z","v":20585,"vw":83.312451},{"c":81.94,"h":82.335,"l":81.52,"n":470,"o":82.33,"t":"2025-08-01T04:00:00Z","v":70851,"vw":82.004075},{"c":83.375,"h":83.52,"l":82.98,"n":508,"o":83.52,"t":"2025-08-04T04:00:00Z","v":113570,"vw":83.312494},{"c":83.3114,"h":83.82,"l":83.015,"n":510,"o":83.82,"t":"2025-08-05T04:00:00Z","v":55545,"vw":83.388804},{"c":83.6438,"h":83.725,"l":82.95,"n":316,"o":83.17,"t":"2025-08-06T04:00:00Z","v":99327,"vw":83.561036},{"c":84.69,"h":85.0666,"l":84.3481,"n":696,"o":84.92,"t":"2025-08-07T04:00:00Z","v":38121,"vw":84.634421},{"c":84.57,"h":84.57,"l":84.1683,"n":309,"o":84.37,"t":"2025-08-08T04:00:00Z","v":19171,"vw":84.369782},{"c":84.225,"h":84.57,"l":84.08,"n":452,"o":84.51,"t":"2025-08-11T04:00:00Z","v":22732,"vw":84.354203},{"c":85.3601,"h":85.42,"l":84.43,"n":268,"o":84.61,"t":"2025-08-12T04:00:00Z","v":46334,"vw":85.179914},{"c":87.15,"h":87.2588,"l":86.7901,"n":705,"o":87.06,"t":"2025-08-13T04:00:00Z","v":60270,"vw":87.065509},{"c":85.59,"h":85.8164,"l":85.38,"n":565,"o":85.73,"t":"2025-08-14T04:00:00Z","v":28584,"vw":85.616999},{"c":85.35,"h":85.78,"l":85.18,"n":385,"o":85.78,"t":"2025-08-15T04:00:00Z","v":21514,"vw":85.44103},{"c":85.57,"h":85.6,"l":85.33,"n":377,"o":85.48,"t":"2025-08-18T04:00:00Z","v":19135,"vw":85.413786},{"c":84.7192,"h":85.54,"l":84.69,"n":492,"o":85.54,"t":"2025-08-19T04:00:00Z","v":29080,"vw":85.06139},{"c":84.2,"h":84.2,"l":83.4782,"n":437,"o":84.16,"t":"2025-08-20T04:00:00Z","v":41621,"vw":83.938763},{"c":83.96,"h":84.11,"l":83.73,"n":3424,"o":83.73,"t":"2025-08-21T04:00:00Z","v":617128,"vw":83.9557},{"c":85.8447,"h":85.9907,"l":84.51,"n":407,"o":84.52,"t":"2025-08-22T04:00:00Z","v":24003,"vw":85.446829},{"c":85.69,"h":86.1526,"l":85.69,"n":433,"o":85.95,"t":"2025-08-25T04:00:00Z","v":34895,"vw":85.915116},{"c":85.68,"h":85.94,"l":85.595,"n":488,"o":85.76,"t":"2025-08-26T04:00:00Z","v":40363,"vw":85.748913},{"c":84.79,"h":84.88,"l":84.2616,"n":289,"o":84.46,"t":"2025-08-27T04:00:00Z","v":14294,"vw":84.562858},{"c":85.05,"h":85.11,"l":84.5,"n":282,"o":84.5,"t":"2025-08-28T04:00:00Z","v":13025,"vw":84.792309},{"c":84.8617,"h":84.8617,"l":84.37,"n":334,"o":84.58,"t":"2025-08-29T04:00:00Z","v":12017,"vw":84.651051},{"c":84.91,"h":84.93,"l":84,"n":996,"o":84.1,"t":"2025-09-02T04:00:00Z","v":129355,"vw":84.407782},{"c":85.1,"h":85.21,"l":84.7693,"n":509,"o":84.81,"t":"2025-09-03T04:00:00Z","v":59808,"vw":85.051495},{"c":84.72,"h":84.72,"l":84.03,"n":338,"o":84.53,"t":"2025-09-04T04:00:00Z","v":17123,"vw":84.400816},{"c":85.935,"h":86.12,"l":85.31,"n":335,"o":86.12,"t":"2025-09-05T04:00:00Z","v":18034,"vw":85.884213},{"c":87.3,"h":87.3,"l":86.69,"n":549,"o":86.81,"t":"2025-09-08T04:00:00Z","v":62199,"vw":86.986422},{"c":88.7,"h":88.73,"l":88.02,"n":607,"o":88.2,"t":"2025-09-09T04:00:00Z","v":29209,"vw":88.478087},{"c":89.6619,"h":90.02,"l":89.575,"n":876,"o":89.91,"t":"2025-09-10T04:00:00Z","v":43313,"vw":89.800019},{"c":91.26,"h":91.4,"l":90.05,"n":2200,"o":90.53,"t":"2025-09-11T04:00:00Z","v":836740,"vw":91.22606},{"c":91.26,"h":91.47,"l":90.88,"n":552,"o":91.26,"t":"2025-09-12T04:00:00Z","v":37005,"vw":91.271756},{"c":91.98,"h":92.095,"l":91.709,"n":716,"o":91.89,"t":"2025-09-15T04:00:00Z","v":54798,"vw":91.917274},{"c":92.9,"h":92.98,"l":92.28,"n":1056,"o":92.29,"t":"2025-09-16T04:00:00Z","v":271302,"vw":92.449437},{"c":93.52,"h":93.91,"l":92.865,"n":1123,"o":93.67,"t":"2025-09-17T04:00:00Z","v":92578,"vw":93.58008},{"c":93.28,"h":93.38,"l":92.525,"n":934,"o":92.62,"t":"2025-09-18T04:00:00Z","v":69339,"vw":93.099852},{"c":92.51,"h":92.9,"l":92.44,"n":746,"o":92.69,"t":"2025-09-19T04:00:00Z","v":63922,"vw":92.614683},{"c":93.37,"h":93.56,"l":92.7,"n":1816,"o":92.76,"t":"2025-09-22T04:00:00Z","v":239400,"vw":93.417333},{"c":93.62,"h":94.41,"l":93.56,"n":1348,"o":94.04,"t":"2025-09-23T04:00:00Z","v":90621,"vw":93.950549},{"c":93.87,"h":94.23,"l":93.682,"n":923,"o":94.04,"t":"2025-09-24T04:00:00Z","v":30185,"vw":93.94276},{"c":93.68,"h":93.74,"l":92.85,"n":2082,"o":93.36,"t":"2025-09-25T04:00:00Z","v":145383,"vw":93.50085},{"c":92.94,"h":92.95,"l":92.16,"n":778,"o":92.41,"t":"2025-09-26T04:00:00Z","v":47707,"vw":92.713741},{"c":94.25,"h":94.64,"l":94.13,"n":614,"o":94.13,"t":"2025-09-29T04:00:00Z","v":90147,"vw":94.273711},{"c":94.6,"h":94.8,"l":94.24,"n":2698,"o":94.8,"t":"2025-09-30T04:00:00Z","v":200797,"vw":94.47689},{"c":95.85,"h":96.25,"l":94.85,"n":3869,"o":94.9,"t":"2025-10-01T04:00:00Z","v":443609,"vw":95.688352},{"c":97.14,"h":97.59,"l":96.88,"n":6342,"o":97.54,"t":"2025-10-02T04:00:00Z","v":495284,"vw":97.272077},{"c":97.43,"h":97.9481,"l":97.14,"n":721,"o":97.72,"t":"2025-10-03T04:00:00Z","v":42583,"vw":97.582765},{"c":98.04,"h":98.35,"l":97.585,"n":990,"o":97.66,"t":"2025-10-06T04:00:00Z","v":69505,"vw":98.14758},{"c":97.07,"h":98.77,"l":96.97,"n":2538,"o":98.77,"t":"2025-10-07T04:00:00Z","v":297542,"vw":97.549172},{"c":98.0448,"h":98.12,"l":96.98,"n":2012,"o":97.12,"t":"2025-10-08T04:00:00Z","v":396423,"vw":97.698423},{"c":96.42,"h":97.8,"l":96.14,"n":1634,"o":97.765,"t":"2025-10-09T04:00:00Z","v":63035,"vw":96.720007},{"c":91.18,"h":96.47,"l":90.7,"n":5161,"o":96.31,"t":"2025-10-10T04:00:00Z","v":449503,"vw":92.122285},{"c":95.12,"h":95.47,"l":94.2,"n":2341,"o":94.84,"t":"2025-10-13T04:00:00Z","v":414901,"vw":95.210391},{"c":93.84,"h":94.91,"l":92.81,"n":5737,"o":93.2,"t":"2025-10-14T04:00:00Z","v":537642,"vw":94.171102},{"c":95.57,"h":95.98,"l":94.83,"n":792,"o":95.88,"t":"2025-10-15T04:00:00Z","v":49142,"vw":95.515859},{"c":95.9926,"h":96.88,"l":95.7,"n":1917,"o":96.59,"t":"2025-10-16T04:00:00Z","v":175889,"vw":96.328576},{"c":96.2,"h":96.4,"l":95.11,"n":1637,"o":95.11,"t":"2025-10-17T04:00:00Z","v":121346,"vw":96.019479},{"c":98.1,"h":98.38,"l":97.23,"n":1150,"o":97.23,"t":"2025-10-20T04:00:00Z","v":71768,"vw":97.90642},{"c":96.62,"h":97.36,"l":96.62,"n":1593,"o":97.33,"t":"2025-10-21T04:00:00Z","v":94994,"vw":96.881685},{"c":95.69,"h":96.6813,"l":95.205,"n":1569,"o":96.26,"t":"2025-10-22T04:00:00Z","v":54098,"vw":95.778808},{"c":97.1,"h":97.3086,"l":96.39,"n":1027,"o":96.39,"t":"2025-10-23T04:00:00Z","v":46507,"vw":96.912977},{"c":98.1,"h":98.29,"l":97.905,"n":530,"o":98.04,"t":"2025-10-24T04:00:00Z","v":21126,"vw":98.070259},{"c":99.96,"h":99.97,"l":99.42,"n":1778,"o":99.84,"t":"2025-10-27T04:00:00Z","v":85295,"vw":99.754637},{"c":99.83,"h":99.95,"l":98.96,"n":4256,"o":98.98,"t":"2025-10-28T04:00:00Z","v":872371,"vw":99.671037},{"c":100.74,"h":101.22,"l":100.09,"n":2798,"o":101.14,"t":"2025-10-29T04:00:00Z","v":218930,"vw":100.827165},{"c":99.23,"h":99.78,"l":99.0641,"n":1764,"o":99.28,"t":"2025-10-30T04:00:00Z","v":157263,"vw":99.432921},{"c":98.97,"h":99.27,"l":98.486,"n":922,"o":99.08,"t":"2025-10-31T04:00:00Z","v":49049,"vw":98.88504},{"c":100.11,"h":100.33,"l":99.42,"n":891,"o":100.11,"t":"2025-11-03T05:00:00Z","v":58270,"vw":99.948412},{"c":97.6,"h":98.787,"l":97.59,"n":1011,"o":98.22,"t":"2025-11-04T05:00:00Z","v":69312,"vw":98.088438},{"c":98.66,"h":99.14,"l":97.655,"n":6654,"o":97.76,"t":"2025-11-05T05:00:00Z","v":653872,"vw":98.744011},{"c":97.6903,"h":98.93,"l":97.29,"n":1143,"o":98.63,"t":"2025-11-06T05:00:00Z","v":67528,"vw":97.893316},{"c":97.0628,"h":97.11,"l":95.2801,"n":1251,"o":96.56,"t":"2025-11-07T05:00:00Z","v":226234,"vw":96.252185},{"c":99.36,"h":99.41,"l":98.49,"n":1532,"o":99.04,"t":"2025-11-10T05:00:00Z","v":157161,"vw":99.22374},{"c":99.1,"h":99.46,"l":98.79,"n":1129,"o":98.96,"t":"2025-11-11T05:00:00Z","v":112491,"vw":99.154498},{"c":99.17,"h":99.56,"l":98.83,"n":712,"o":99.455,"t":"2025-11-12T05:00:00Z","v":46009,"vw":99.196556},{"c":97.63,"h":99.275,"l":97.12,"n":843,"o":99.27,"t":"2025-11-13T05:00:00Z","v":132149,"vw":97.61001},{"c":97.175,"h":98.23,"l":95.94,"n":2272,"o":96.26,"t":"2025-11-14T05:00:00Z","v":126431,"vw":97.154539},{"c":96.04,"h":97.28,"l":95.735,"n":858,"o":96.39,"t":"2025-11-17T05:00:00Z","v":36564,"vw":96.624012},{"c":94.76,"h":95.37,"l":94.17,"n":7255,"o":94.85,"t":"2025-11-18T05:00:00Z","v":870670,"vw":94.929355},{"c":94.37,"h":94.79,"l":93.73,"n":1175,"o":94.2,"t":"2025-11-19T05:00:00Z","v":282870,"vw":94.202602},{"c":92.7478,"h":95.96,"l":92.53,"n":1106,"o":95.82,"t":"2025-11-20T05:00:00Z","v":138351,"vw":93.334421},{"c":92.61,"h":93.19,"l":90.95,"n":12236,"o":91.87,"t":"2025-11-21T05:00:00Z","v":1230554,"vw":92.238021},{"c":94.41,"h":94.42,"l":92.92,"n":533,"o":92.92,"t":"2025-11-24T05:00:00Z","v":59592,"vw":93.562535},{"c":94.71,"h":94.75,"l":93.28,"n":2533,"o":94.41,"t":"2025-11-25T05:00:00Z","v":543287,"vw":94.395407},{"c":95.09,"h":95.4899,"l":94.71,"n":675,"o":94.93,"t":"2025-11-26T05:00:00Z","v":114859,"vw":95.26419},{"c":95.3,"h":95.49,"l":95.08,"n":1133,"o":95.12,"t":"2025-11-28T05:00:00Z","v":63479,"vw":95.272619},{"c":95.62,"h":95.98,"l":94.97,"n":3814,"o":95.02,"t":"2025-12-01T05:00:00Z","v":325461,"vw":95.62598},{"c":96.02,"h":96.14,"l":95.34,"n":2048,"o":95.87,"t":"2025-12-02T05:00:00Z","v":180061,"vw":95.849271},{"c":96.19,"h":96.2,"l":95.195,"n":2237,"o":95.36,"t":"2025-12-03T05:00:00Z","v":217017,"vw":95.749012},{"c":95.73,"h":95.93,"l":95.34,"n":1026,"o":95.93,"t":"2025-12-04T05:00:00Z","v":63063,"vw":95.680079},{"c":96.94,"h":97.37,"l":96.76,"n":566,"o":96.91,"t":"2025-12-05T05:00:00Z","v":31815,"vw":96.961451},{"c":97.295,"h":97.45,"l":96.84,"n":1047,"o":97.34,"t":"2025-12-08T05:00:00Z","v":57022,"vw":97.146233},{"c":96.7,"h":96.815,"l":96.1,"n":776,"o":96.46,"t":"2025-12-09T05:00:00Z","v":67232,"vw":96.515288},{"c":98.09,"h":98.38,"l":97.05,"n":990,"o":97.21,"t":"2025-12-10T05:00:00Z","v":55531,"vw":97.711386},{"c":96.9,"h":97.05,"l":96.1934,"n":551,"o":96.86,"t":"2025-12-11T05:00:00Z","v":32521,"vw":96.725771},{"c":95.27,"h":97.13,"l":95.16,"n":1084,"o":97.1,"t":"2025-12-12T05:00:00Z","v":67347,"vw":95.910657},{"c":94.86,"h":95.97,"l":94.81,"n":1013,"o":95.97,"t":"2025-12-15T05:00:00Z","v":130265,"vw":95.207625},{"c":92.34,"h":92.8999,"l":91.82,"n":2502,"o":92.36,"t":"2025-12-16T05:00:00Z","v":1606619,"vw":92.145426},{"c":91.81,"h":93.32,"l":91.73,"n":10709,"o":93.2,"t":"2025-12-17T05:00:00Z","v":1604782,"vw":92.541818},{"c":93.42,"h":94.11,"l":93.42,"n":2381,"o":93.69,"t":"2025-12-18T05:00:00Z","v":114849,"vw":93.776536},{"c":94.3198,"h":94.7,"l":93.63,"n":1382,"o":93.63,"t":"2025-12-19T05:00:00Z","v":112201,"vw":94.417121},{"c":94.89,"h":95.22,"l":94.54,"n":1696,"o":95.22,"t":"2025-12-22T05:00:00Z","v":138840,"vw":94.871126},{"c":95.39,"h":95.39,"l":94.545,"n":762,"o":94.68,"t":"2025-12-23T05:00:00Z","v":155420,"vw":95.022436},{"c":95.99,"h":96.09,"l":95.54,"n":4655,"o":95.7,"t":"2025-12-24T05:00:00Z","v":503739,"vw":95.949662},{"c":97.08,"h":97.11,"l":96.5,"n":1086,"o":96.64,"t":"2025-12-26T05:00:00Z","v":44621,"vw":96.834756},{"c":97.4957,"h":97.55,"l":96.94,"n":2440,"o":97.01,"t":"2025-12-29T05:00:00Z","v":290177,"vw":97.200533},{"c":97.96,"h":98.17,"l":97.8,"n":2679,"o":97.97,"t":"2025-12-30T05:00:00Z","v":418462,"vw":98.049727},{"c":97.5088,"h":97.8,"l":97.36,"n":875,"o":97.73,"t":"2025-12-31T05:00:00Z","v":54146,"vw":97.547904},{"c":101.68,"h":101.78,"l":100.64,"n":2273,"o":100.64,"t":"2026-01-02T05:00:00Z","v":137044,"vw":101.299166},{"c":103.42,"h":103.5185,"l":102.44,"n":3897,"o":103.1,"t":"2026-01-05T05:00:00Z","v":300072,"vw":103.27771},{"c":104.52,"h":104.74,"l":104.13,"n":4732,"o":104.21,"t":"2026-01-06T05:00:00Z","v":595692,"vw":104.422621},{"c":103.33,"h":103.89,"l":103.161,"n":1404,"o":103.89,"t":"2026-01-07T05:00:00Z","v":87677,"vw":103.544275},{"c":103.29,"h":103.42,"l":102.8425,"n":903,"o":103.25,"t":"2026-01-08T05:00:00Z","v":54424,"vw":103.139044},{"c":104.12,"h":104.189,"l":103.27,"n":1203,"o":103.48,"t":"2026-01-09T05:00:00Z","v":108074,"vw":103.903399},{"c":105.92,"h":106.1,"l":104.05,"n":12064,"o":104.05,"t":"2026-01-12T05:00:00Z","v":2819209,"vw":105.705673},{"c":104.57,"h":105.34,"l":104.35,"n":2564,"o":105.22,"t":"2026-01-13T05:00:00Z","v":203598,"vw":104.880912},{"c":104.71,"h":104.779,"l":104.13,"n":2282,"o":104.54,"t":"2026-01-14T05:00:00Z","v":329698,"vw":104.455849},{"c":105.71,"h":106.3399,"l":105.58,"n":4814,"o":105.96,"t":"2026-01-15T05:00:00Z","v":591733,"vw":106.046465},{"c":105.62,"h":106.1,"l":105.05,"n":3637,"o":105.98,"t":"2026-01-16T05:00:00Z","v":354716,"vw":105.46034},{"c":103.85,"h":104.7399,"l":103.71,"n":4190,"o":104.25,"t":"2026-01-20T05:00:00Z","v":368752,"vw":104.165516},{"c":106.32,"h":107.14,"l":105.57,"n":7247,"o":105.99,"t":"2026-01-21T05:00:00Z","v":631476,"vw":106.29591},{"c":107.01,"h":107.549,"l":106.68,"n":1721,"o":107.21,"t":"2026-01-22T05:00:00Z","v":194487,"vw":107.201412},{"c":108.27,"h":108.5,"l":106.875,"n":1712,"o":107.2,"t":"2026-01-23T05:00:00Z","v":198711,"vw":107.971331},{"c":108.115,"h":108.4,"l":107.71,"n":1570,"o":107.77,"t":"2026-01-26T05:00:00Z","v":104405,"vw":108.112184},{"c":111.12,"h":111.15,"l":110.17,"n":2452,"o":110.27,"t":"2026-01-27T05:00:00Z","v":214782,"vw":110.776058},{"c":112.86,"h":113.07,"l":111.91,"n":9698,"o":112.85,"t":"2026-01-28T05:00:00Z","v":854788,"vw":112.535701},{"c":111.93,"h":113.21,"l":109.97,"n":12531,"o":113.12,"t":"2026-01-29T05:00:00Z","v":2622436,"vw":111.645},{"c":109.36,"h":111.54,"l":108.77,"n":7170,"o":111.02,"t":"2026-01-30T05:00:00Z","v":882486,"vw":109.595072},{"c":109.16,"h":109.6199,"l":108.16,"n":2695,"o":108.18,"t":"2026-02-02T05:00:00Z","v":202650,"vw":109.116203},{"c":109.28,"h":110.29,"l":107.94,"n":2156,"o":110.2,"t":"2026-02-03T05:00:00Z","v":133074,"vw":109.035461},{"c":106.85,"h":109.62,"l":106.325,"n":3257,"o":109.62,"t":"2026-02-04T05:00:00Z","v":237799,"vw":107.516737},{"c":106.26,"h":107.695,"l":105.8682,"n":5758,"o":106.43,"t":"2026-02-05T05:00:00Z","v":512218,"vw":106.647219},{"c":109.77,"h":109.77,"l":108.11,"n":7794,"o":108.11,"t":"2026-02-06T05:00:00Z","v":700499,"vw":109.037985},{"c":110.58,"h":110.8975,"l":109.195,"n":1428,"o":109.28,"t":"2026-02-09T05:00:00Z","v":92675,"vw":110.443889},{"c":110.84,"h":111.25,"l":110.195,"n":1312,"o":110.98,"t":"2026-02-10T05:00:00Z","v":93176,"vw":110.973067},{"c":113.39,"h":113.51,"l":111.365,"n":3422,"o":112.08,"t":"2026-02-11T05:00:00Z","v":326763,"vw":112.833657},{"c":112.23,"h":114.35,"l":111.58,"n":2584,"o":114.18,"t":"2026-02-12T05:00:00Z","v":163349,"vw":112.793829},{"c":113.08,"h":113.35,"l":110.78,"n":3199,"o":112.18,"t":"2026-02-13T05:00:00Z","v":230826,"vw":112.288571},{"c":112.29,"h":113.18,"l":110.85,"n":1965,"o":112.36,"t":"2026-02-17T05:00:00Z","v":4679822,"vw":113.159455},{"c":113.13,"h":113.96,"l":112.35,"n":1508,"o":112.72,"t":"2026-02-18T05:00:00Z","v":87687,"vw":113.219013},{"c":113.39,"h":113.39,"l":112.4401,"n":1309,"o":113.05,"t":"2026-02-19T05:00:00Z","v":85843,"vw":113.003189},{"c":115.99,"h":115.99,"l":112.95,"n":1962,"o":113.09,"t":"2026-02-20T05:00:00Z","v":109605,"vw":114.790598},{"c":114.52,"h":115.68,"l":114.1306,"n":2299,"o":115.33,"t":"2026-02-23T05:00:00Z","v":223162,"vw":114.797177},{"c":117.15,"h":117.725,"l":116,"n":2473,"o":116.06,"t":"2026-02-24T05:00:00Z","v":141293,"vw":117.115024},{"c":118.91,"h":119.2,"l":118.2,"n":2307,"o":119.17,"t":"2026-02-25T05:00:00Z","v":221072,"vw":118.845117},{"c":117.86,"h":119.7,"l":116.3,"n":5176,"o":119.7,"t":"2026-02-26T05:00:00Z","v":317348,"vw":117.577259},{"c":118.02,"h":118.13,"l":116.78,"n":1782,"o":117.01,"t":"2026-02-27T05:00:00Z","v":94084,"vw":117.560298},{"c":116.24,"h":117.0399,"l":114.34,"n":3049,"o":114.34,"t":"2026-03-02T05:00:00Z","v":246673,"vw":115.486878},{"c":109.55,"h":110.51,"l":106.06,"n":12368,"o":108.38,"t":"2026-03-03T05:00:00Z","v":1301624,"vw":108.619281},{"c":110.69,"h":112.465,"l":109.04,"n":7038,"o":109.38,"t":"2026-03-04T05:00:00Z","v":657043,"vw":110.800973},{"c":107.65,"h":109.51,"l":105.71,"n":6149,"o":108.37,"t":"2026-03-05T05:00:00Z","v":528159,"vw":106.94627},{"c":106.86,"h":107.75,"l":105.11,"n":5234,"o":105.95,"t":"2026-03-06T05:00:00Z","v":534842,"vw":106.717496},{"c":109.55,"h":109.82,"l":104.4801,"n":4903,"o":105.35,"t":"2026-03-09T04:00:00Z","v":297715,"vw":107.175935},{"c":110.25,"h":113,"l":109.26,"n":5198,"o":110.03,"t":"2026-03-10T04:00:00Z","v":459763,"vw":111.171846},{"c":111.45,"h":111.87,"l":110.36,"n":8168,"o":110.67,"t":"2026-03-11T04:00:00Z","v":1401640,"vw":111.134931},{"c":106.94,"h":109.24,"l":106.79,"n":4023,"o":109.24,"t":"2026-03-12T04:00:00Z","v":577721,"vw":107.423375},{"c":107.38,"h":110.02,"l":107.11,"n":2534,"o":109.02,"t":"2026-03-13T04:00:00Z","v":135232,"vw":108.478289},{"c":111.48,"h":112.14,"l":110.67,"n":2992,"o":110.67,"t":"2026-03-16T04:00:00Z","v":166722,"vw":111.345299},{"c":112.4,"h":112.865,"l":111.76,"n":5814,"o":112.73,"t":"2026-03-17T04:00:00Z","v":571870,"vw":112.476804},{"c":110.46,"h":112.49,"l":110.45,"n":6443,"o":111.84,"t":"2026-03-18T04:00:00Z","v":495744,"vw":111.603963},{"c":110.52,"h":111.115,"l":107.2237,"n":2162,"o":107.77,"t":"2026-03-19T04:00:00Z","v":138127,"vw":109.190668},{"c":106.11,"h":109.15,"l":105.7106,"n":2372,"o":108.94,"t":"2026-03-20T04:00:00Z","v":157724,"vw":106.941358},{"c":109.51,"h":110.61,"l":108.1,"n":3066,"o":108.8,"t":"2026-03-23T04:00:00Z","v":249083,"vw":109.555915},{"c":107.96,"h":108.62,"l":106.93,"n":2246,"o":107.17,"t":"2026-03-24T04:00:00Z","v":1302741,"vw":108.063244},{"c":108.76,"h":109.63,"l":108.07,"n":5048,"o":108.92,"t":"2026-03-25T04:00:00Z","v":452094,"vw":109.031394},{"c":104.02,"h":106.47,"l":104,"n":11221,"o":105.955,"t":"2026-03-26T04:00:00Z","v":1883052,"vw":105.63412},{"c":103.53,"h":104.56,"l":103.05,"n":8365,"o":104.25,"t":"2026-03-27T04:00:00Z","v":857385,"vw":103.636991},{"c":102.09,"h":104.36,"l":101.42,"n":3932,"o":104.18,"t":"2026-03-30T04:00:00Z","v":645859,"vw":102.15208},{"c":106.15,"h":106.25,"l":102.09,"n":4110,"o":102.18,"t":"2026-03-31T04:00:00Z","v":339767,"vw":103.659732},{"c":107.4,"h":108.7,"l":106.97,"n":2345,"o":107.36,"t":"2026-04-01T04:00:00Z","v":177220,"vw":107.72861},{"c":105.62,"h":106.8,"l":102.91,"n":1877,"o":103.09,"t":"2026-04-02T04:00:00Z","v":140159,"vw":105.094424},{"c":107.07,"h":107.92,"l":106.37,"n":2257,"o":106.72,"t":"2026-04-06T04:00:00Z","v":174235,"vw":107.173844},{"c":107.94,"h":108.17,"l":105.63,"n":2766,"o":107.23,"t":"2026-04-07T04:00:00Z","v":222172,"vw":107.432405},{"c":114.57,"h":115.275,"l":113.215,"n":2586,"o":114.97,"t":"2026-04-08T04:00:00Z","v":255005,"vw":114.172684},{"c":114,"h":114.25,"l":112.04,"n":6480,"o":112.58,"t":"2026-04-09T04:00:00Z","v":547271,"vw":113.384081},{"c":114.34,"h":115.01,"l":114.015,"n":8984,"o":114.42,"t":"2026-04-10T04:00:00Z","v":882218,"vw":114.434881},{"c":115.37,"h":115.64,"l":112.941,"n":5474,"o":113,"t":"2026-04-13T04:00:00Z","v":443542,"vw":114.467907},{"c":118.15,"h":118.2525,"l":116.325,"n":3017,"o":116.51,"t":"2026-04-14T04:00:00Z","v":141205,"vw":117.319058},{"c":117.95,"h":118.365,"l":117.18,"n":1630,"o":117.69,"t":"2026-04-15T04:00:00Z","v":119460,"vw":117.730615},{"c":118.82,"h":119.47,"l":117.95,"n":1807,"o":118.98,"t":"2026-04-16T04:00:00Z","v":116806,"vw":118.975164},{"c":120.93,"h":122.295,"l":120.46,"n":2029,"o":120.46,"t":"2026-04-17T04:00:00Z","v":288938,"vw":121.075409},{"c":120.6,"h":120.86,"l":119.87,"n":7260,"o":120.45,"t":"2026-04-20T04:00:00Z","v":708455,"vw":120.559046},{"c":118.56,"h":121.2147,"l":118.56,"n":2950,"o":120.95,"t":"2026-04-21T04:00:00Z","v":312809,"vw":119.263003},{"c":122.02,"h":122.195,"l":120.3,"n":5506,"o":120.3,"t":"2026-04-22T04:00:00Z","v":799122,"vw":121.840368},{"c":119.91,"h":121.535,"l":118.695,"n":1710,"o":120.96,"t":"2026-04-23T04:00:00Z","v":123608,"vw":120.670198},{"c":123.66,"h":123.97,"l":122.17,"n":3906,"o":122.66,"t":"2026-04-24T04:00:00Z","v":347317,"vw":123.390453},{"c":123.9,"h":124.38,"l":123.3901,"n":3368,"o":124.18,"t":"2026-04-27T04:00:00Z","v":568470,"vw":123.774972},{"c":122.12,"h":122.64,"l":121.25,"n":1329,"o":121.85,"t":"2026-04-28T04:00:00Z","v":83143,"vw":122.038898},{"c":121.85,"h":122.88,"l":121.145,"n":7873,"o":122.88,"t":"2026-04-29T04:00:00Z","v":666394,"vw":121.869069},{"c":124.38,"h":124.87,"l":122.22,"n":1522,"o":123.11,"t":"2026-04-30T04:00:00Z","v":277660,"vw":123.27583},{"c":125.28,"h":126.5099,"l":124.39,"n":1670,"o":124.57,"t":"2026-05-01T04:00:00Z","v":389910,"vw":125.496807},{"c":126.12,"h":127.61,"l":125.42,"n":3037,"o":126.62,"t":"2026-05-04T04:00:00Z","v":280898,"vw":126.672348},{"c":129.52,"h":130.26,"l":128.25,"n":4388,"o":128.27,"t":"2026-05-05T04:00:00Z","v":483485,"vw":129.665771},{"c":135.54,"h":135.6582,"l":133.32,"n":3199,"o":133.69,"t":"2026-05-06T04:00:00Z","v":305861,"vw":134.609725},{"c":133.53,"h":135.56,"l":133.03,"n":2137,"o":135.56,"t":"2026-05-07T04:00:00Z","v":169967,"vw":134.044661},{"c":137.44,"h":137.49,"l":135.49,"n":2743,"o":135.62,"t":"2026-05-08T04:00:00Z","v":468901,"vw":136.99015},{"c":138.4,"h":138.84,"l":137.17,"n":3044,"o":137.5,"t":"2026-05-11T04:00:00Z","v":306072,"vw":138.282782},{"c":132.94,"h":134.79,"l":130.74,"n":6406,"o":134,"t":"2026-05-12T04:00:00Z","v":2915829,"vw":132.263695},{"c":136.84,"h":137.52,"l":134.43,"n":6018,"o":134.87,"t":"2026-05-13T04:00:00Z","v":613526,"vw":136.761419},{"c":137.83,"h":138.09,"l":136.22,"n":4911,"o":136.51,"t":"2026-05-14T04:00:00Z","v":718889,"vw":137.514071},{"c":132.11,"h":133.17,"l":131.1,"n":5864,"o":132.23,"t":"2026-05-15T04:00:00Z","v":627606,"vw":132.514009},{"c":132.17,"h":134.39,"l":130.73,"n":2724,"o":134.345,"t":"2026-05-18T04:00:00Z","v":193979,"vw":132.663905},{"c":131.01,"h":132.45,"l":128.53,"n":9088,"o":129.09,"t":"2026-05-19T04:00:00Z","v":839965,"vw":131.495959},{"c":133.98,"h":133.98,"l":131.11,"n":4057,"o":131.26,"t":"2026-05-20T04:00:00Z","v":334522,"vw":133.126845},{"c":135.42,"h":136.09,"l":133.1,"n":4080,"o":133.46,"t":"2026-05-21T04:00:00Z","v":488864,"vw":134.304503},{"c":134.21,"h":135.52,"l":134.1078,"n":2799,"o":134.91,"t":"2026-05-22T04:00:00Z","v":183258,"vw":134.86424},{"c":140.82,"h":141.28,"l":138.61,"n":4516,"o":138.61,"t":"2026-05-26T04:00:00Z","v":630469,"vw":140.412846},{"c":141.9,"h":143.1,"l":140.5,"n":8269,"o":142.69,"t":"2026-05-27T04:00:00Z","v":987170,"vw":141.690942},{"c":142.55,"h":142.835,"l":138.9,"n":6646,"o":139.69,"t":"2026-05-28T04:00:00Z","v":1064188,"vw":141.993743},{"c":142.33,"h":143.8,"l":141.83,"n":8700,"o":143.09,"t":"2026-05-29T04:00:00Z","v":968448,"vw":142.410371},{"c":147.84,"h":148.915,"l":145.34,"n":4654,"o":145.88,"t":"2026-06-01T04:00:00Z","v":440931,"vw":147.324665},{"c":150.67,"h":150.83,"l":148.49,"n":5271,"o":149.1,"t":"2026-06-02T04:00:00Z","v":758880,"vw":150.045484},{"c":148.87,"h":150.25,"l":147.43,"n":3198,"o":150.25,"t":"2026-06-03T04:00:00Z","v":486144,"vw":148.496643},{"c":145.79,"h":146.45,"l":142.63,"n":3377,"o":144.02,"t":"2026-06-04T04:00:00Z","v":297390,"vw":144.247205},{"c":133.17,"h":139.65,"l":132.81,"n":7199,"o":139.195,"t":"2026-06-05T04:00:00Z","v":877079,"vw":136.184284},{"c":136.97,"h":138.5,"l":136.09,"n":3681,"o":137.36,"t":"2026-06-08T04:00:00Z","v":391835,"vw":137.408933},{"c":136.565,"h":140.69,"l":132.02,"n":5564,"o":140.44,"t":"2026-06-09T04:00:00Z","v":457208,"vw":135.770589},{"c":133.25,"h":137.5,"l":133.11,"n":3187,"o":134.61,"t":"2026-06-10T04:00:00Z","v":193617,"vw":134.590161},{"c":140.2,"h":140.485,"l":134.48,"n":2196,"o":134.48,"t":"2026-06-11T04:00:00Z","v":151404,"vw":137.743403},{"c":140.96,"h":141.63,"l":138.84,"n":3464,"o":139.98,"t":"2026-06-12T04:00:00Z","v":186471,"vw":140.717367},{"c":145.85,"h":145.86,"l":144.1601,"n":2309,"o":144.82,"t":"2026-06-15T04:00:00Z","v":174531,"vw":145.0791},{"c":142.03,"h":145.29,"l":141.85,"n":2774,"o":144.43,"t":"2026-06-16T04:00:00Z","v":174293,"vw":143.225801},{"c":142.59,"h":145.87,"l":142.42,"n":5320,"o":144.69,"t":"2026-06-17T04:00:00Z","v":658111,"vw":143.987751},{"c":149.16,"h":149.58,"l":146.79,"n":3749,"o":146.79,"t":"2026-06-18T04:00:00Z","v":184079,"vw":148.562211},{"c":150.17,"h":150.82,"l":149.405,"n":2070,"o":150.12,"t":"2026-06-22T04:00:00Z","v":164146,"vw":150.11001},{"c":138.97,"h":142.04,"l":138.9,"n":9696,"o":139.91,"t":"2026-06-23T04:00:00Z","v":547949,"vw":140.375341},{"c":139.88,"h":141.085,"l":138.13,"n":6553,"o":139.59,"t":"2026-06-24T04:00:00Z","v":764117,"vw":139.79676},{"c":140.46,"h":143.69,"l":139.0468,"n":8866,"o":143.43,"t":"2026-06-25T04:00:00Z","v":896702,"vw":140.676265},{"c":138,"h":139.61,"l":136.0013,"n":7595,"o":136.35,"t":"2026-06-26T04:00:00Z","v":1144552,"vw":138.336319},{"c":138.98,"h":139.06,"l":135.165,"n":2827,"o":137.57,"t":"2026-06-29T04:00:00Z","v":222185,"vw":137.445301},{"c":141.66,"h":141.82,"l":139.315,"n":6685,"o":139.53,"t":"2026-06-30T04:00:00Z","v":563856,"vw":141.079413},{"c":136.38,"h":138.8099,"l":136.23,"n":7431,"o":137.75,"t":"2026-07-01T04:00:00Z","v":560883,"vw":137.44324},{"c":134.31,"h":138.13,"l":132.05,"n":11136,"o":136.28,"t":"2026-07-02T04:00:00Z","v":1021824,"vw":134.626457},{"c":139.605,"h":140.2,"l":138.69,"n":8539,"o":138.69,"t":"2026-07-06T04:00:00Z","v":1021732,"vw":139.588407},{"c":135.19,"h":136.4,"l":133.935,"n":2029,"o":135.53,"t":"2026-07-07T04:00:00Z","v":94987,"vw":135.095254},{"c":138.07,"h":138.2371,"l":134.84,"n":5127,"o":135.175,"t":"2026-07-08T04:00:00Z","v":684079,"vw":136.89607},{"c":138.9,"h":139.5,"l":138.09,"n":1436,"o":138.47,"t":"2026-07-09T04:00:00Z","v":116837,"vw":138.894906},{"c":138.82,"h":139.41,"l":137.48,"n":4509,"o":138.36,"t":"2026-07-10T04:00:00Z","v":720224,"vw":138.855361},{"c":133.36,"h":135.43,"l":133.1401,"n":2452,"o":135.16,"t":"2026-07-13T04:00:00Z","v":164387,"vw":134.084674},{"c":136.21,"h":136.77,"l":135.08,"n":2146,"o":135.8,"t":"2026-07-14T04:00:00Z","v":142917,"vw":135.969524},{"c":136.43,"h":137.635,"l":134.01,"n":2638,"o":137.35,"t":"2026-07-15T04:00:00Z","v":229328,"vw":135.897945},{"c":132.6,"h":134.03,"l":131.88,"n":2226,"o":133.43,"t":"2026-07-16T04:00:00Z","v":273097,"vw":132.899795},{"c":130.08,"h":132.05,"l":126.79,"n":3849,"o":127.71,"t":"2026-07-17T04:00:00Z","v":798483,"vw":130.064553},{"c":131.84,"h":133.62,"l":131.525,"n":3092,"o":132.46,"t":"2026-07-20T04:00:00Z","v":356887,"vw":132.472378},{"c":136.325,"h":136.68,"l":134.7701,"n":1835,"o":135.43,"t":"2026-07-21T04:00:00Z","v":149470,"vw":136.071494},{"c":135.34,"h":135.86,"l":134.23,"n":1964,"o":134.23,"t":"2026-07-22T04:00:00Z","v":248521,"vw":135.385755},{"c":134.62,"h":135.67,"l":133.07,"n":1788,"o":134.47,"t":"2026-07-23T04:00:00Z","v":114053,"vw":134.267888},{"c":131.15,"h":133.01,"l":130.89,"n":3279,"o":132.86,"t":"2026-07-24T04:00:00Z","v":1035972,"vw":131.940917},{"c":130.94,"h":133.12,"l":129.23,"n":3536,"o":133.05,"t":"2026-07-27T04:00:00Z","v":282215,"vw":130.231758},{"c":127.72,"h":128.95,"l":125.885,"n":3786,"o":127.02,"t":"2026-07-28T04:00:00Z","v":439228,"vw":127.735062},{"c":124.89,"h":129.03,"l":124.115,"n":3350,"o":126.43,"t":"2026-07-29T04:00:00Z","v":289221,"vw":125.936135},{"c":131.64,"h":131.89,"l":128.16,"n":6779,"o":128.43,"t":"2026-07-30T04:00:00Z","v":1210770,"vw":130.24927},{"c":133.46,"h":136.14,"l":132.04,"n":12109,"o":135.95,"t":"2026-07-31T04:00:00Z","v":1351347,"vw":133.544561},{"c":133.99,"h":134.32,"l":130.98,"n":7395,"o":131.74,"t":"2026-08-03T04:00:00Z","v":689548,"vw":133.13928},{"c":137.58,"h":137.97,"l":135,"n":3434,"o":135.17,"t":"2026-08-04T04:00:00Z","v":491499,"vw":136.849468},{"c":136,"h":137.42,"l":135.8,"n":2390,"o":136.64,"t":"2026-08-05T04:00:00Z","v":188609,"vw":136.496942},{"c":134.18,"h":135.24,"l":132.28,"n":2098,"o":132.85,"t":"2026-08-06T04:00:00Z","v":137881,"vw":134.088111},{"c":135.24,"h":135.86,"l":133.57,"n":1180,"o":135.86,"t":"2026-08-07T04:00:00Z","v":60262,"vw":134.692623},{"c":134.57,"h":135,"l":133.97,"n":1396,"o":134.53,"t":"2026-08-10T04:00:00Z","v":180023,"vw":134.638148},{"c":135.9,"h":136.55,"l":135.445,"n":1122,"o":136.08,"t":"2026-08-11T04:00:00Z","v":147576,"vw":135.969911},{"c":138.36,"h":138.79,"l":137.72,"n":1627,"o":138.79,"t":"2026-08-12T04:00:00Z","v":89550,"vw":138.319702},{"c":139.1,"h":140.26,"l":138.13,"n":10168,"o":138.16,"t":"2026-08-13T04:00:00Z","v":1006333,"vw":139.515712},{"c":138.92,"h":140.07,"l":138.32,"n":1935,"o":139.21,"t":"2026-08-14T04:00:00Z","v":187859,"vw":138.837993},{"c":140.66,"h":142.105,"l":140.34,"n":1984,"o":140.34,"t":"2026-08-17T04:00:00Z","v":195107,"vw":141.162004},{"c":135.21,"h":137.4599,"l":134.76,"n":2137,"o":136.7,"t":"2026-08-18T04:00:00Z","v":509736,"vw":135.202435},{"c":137.13,"h":138.11,"l":136.32,"n":1423,"o":137.93,"t":"2026-08-19T04:00:00Z","v":114220,"vw":137.191704},{"c":138.03,"h":138.32,"l":136.825,"n":4689,"o":137.03,"t":"2026-08-20T04:00:00Z","v":964066,"vw":137.467401},{"c":138.77,"h":140.355,"l":138.625,"n":5089,"o":140.24,"t":"2026-08-21T04:00:00Z","v":439619,"vw":139.166664},{"c":136.085,"h":137.1,"l":135.21,"n":1720,"o":137.1,"t":"2026-08-24T04:00:00Z","v":106896,"vw":136.109108},{"c":138.45,"h":138.53,"l":137.445,"n":1698,"o":138.01,"t":"2026-08-25T04:00:00Z","v":107027,"vw":137.995684},{"c":138.66,"h":139.27,"l":138.4,"n":1697,"o":138.84,"t":"2026-08-26T04:00:00Z","v":652547,"vw":138.520518},{"c":139.38,"h":139.65,"l":138.36,"n":2093,"o":139.62,"t":"2026-08-27T04:00:00Z","v":165916,"vw":138.927098},{"c":138.58,"h":140.59,"l":138.19,"n":1558,"o":139.64,"t":"2026-08-28T04:00:00Z","v":2076809,"vw":139.24783},{"c":138.65,"h":139.63,"l":138.18,"n":1364,"o":139.12,"t":"2026-08-31T04:00:00Z","v":61399,"vw":138.850634},{"c":138.55,"h":139.84,"l":137.9,"n":1364,"o":138.9,"t":"2026-09-01T04:00:00Z","v":84663,"vw":138.968321},{"c":138.6,"h":138.63,"l":137.86,"n":3694,"o":137.86,"t":"2026-09-02T04:00:00Z","v":467890,"vw":138.28505},{"c":139.36,"h":139.52,"l":137.245,"n":7307,"o":138.3,"t":"2026-09-03T04:00:00Z","v":896797,"vw":138.712317},{"c":143.74,"h":143.74,"l":140.74,"n":3443,"o":140.74,"t":"2026-09-04T04:00:00Z","v":1001124,"vw":142.701958},{"c":144.09,"h":144.78,"l":143.7,"n":2534,"o":144.02,"t":"2026-09-08T04:00:00Z","v":389052,"vw":144.545995},{"c":142.87,"h":143.91,"l":142.32,"n":1234,"o":143.25,"t":"2026-09-09T04:00:00Z","v":55951,"vw":143.083881},{"c":139.41,"h":140.6054,"l":139.25,"n":1816,"o":140.47,"t":"2026-09-10T04:00:00Z","v":93537,"vw":139.998113},{"c":141.43,"h":141.96,"l":141.12,"n":1021,"o":141.59,"t":"2026-09-11T04:00:00Z","v":68405,"vw":141.536405},{"c":137.26,"h":138.31,"l":136.41,"n":2945,"o":137.07,"t":"2026-09-14T04:00:00Z","v":239588,"vw":137.711544},{"c":137.11,"h":138,"l":136.78,"n":1046,"o":138,"t":"2026-09-15T04:00:00Z","v":49112,"vw":137.172438},{"c":137.18,"h":139.15,"l":136.3,"n":1243,"o":138.89,"t":"2026-09-16T04:00:00Z","v":242373,"vw":138.244285},{"c":140.315,"h":140.795,"l":139.75,"n":3841,"o":139.87,"t":"2026-09-17T04:00:00Z","v":292116,"vw":140.320165},{"c":140.55,"h":140.58,"l":139.45,"n":1089,"o":139.83,"t":"2026-09-18T04:00:00Z","v":63086,"vw":139.927803},{"c":145.98,"h":146.1,"l":144.19,"n":1836,"o":144.73,"t":"2026-09-21T04:00:00Z","v":111667,"vw":145.206777},{"c":147.04,"h":147.405,"l":145.4,"n":4283,"o":145.4,"t":"2026-09-22T04:00:00Z","v":353588,"vw":146.531109},{"c":143.75,"h":145.52,"l":143.21,"n":1728,"o":145.51,"t":"2026-09-23T04:00:00Z","v":83172,"vw":144.247716},{"c":143.11,"h":144.08,"l":142.49,"n":1339,"o":144.08,"t":"2026-09-24T04:00:00Z","v":67877,"vw":143.129087},{"c":144.645,"h":145.3385,"l":143.69,"n":3526,"o":144.49,"t":"2026-09-25T04:00:00Z","v":390731,"vw":144.524467},{"c":143.44,"h":143.8199,"l":141.6,"n":1999,"o":143.31,"t":"2026-09-28T04:00:00Z","v":178558,"vw":143.216126},{"c":144.07,"h":144.24,"l":142.85,"n":1197,"o":143.58,"t":"2026-09-29T04:00:00Z","v":60559,"vw":143.655632},{"c":142.17,"h":143.41,"l":141.78,"n":1972,"o":143.2,"t":"2026-09-30T04:00:00Z","v":147880,"vw":142.458227},{"c":143.06,"h":143.115,"l":141.365,"n":1151,"o":142.67,"t":"2026-10-01T04:00:00Z","v":52583,"vw":142.329706},{"c":144.67,"h":145.17,"l":143.824,"n":1322,"o":144.36,"t":"2026-10-02T04:00:00Z","v":95059,"vw":144.396625},{"c":146.85,"h":147.21,"l":145.85,"n":9466,"o":146.02,"t":"2026-10-05T04:00:00Z","v":1847666,"vw":146.722067},{"c":144.62,"h":146.01,"l":144.45,"n":4367,"o":145.81,"t":"2026-10-06T04:00:00Z","v":299973,"vw":145.228748},{"c":142.47,"h":142.92,"l":141.47,"n":3125,"o":142.13,"t":"2026-10-07T04:00:00Z","v":189139,"vw":142.428892},{"c":138.97,"h":140.775,"l":138.02,"n":7316,"o":140.55,"t":"2026-10-08T04:00:00Z","v":447360,"vw":139.573607},{"c":140.42,"h":141,"l":139.865,"n":1400,"o":140.7,"t":"2026-10-09T04:00:00Z","v":185764,"vw":140.384451},{"c":138.89,"h":139.74,"l":138.54,"n":3820,"o":139.74,"t":"2026-10-12T04:00:00Z","v":335280,"vw":138.910996},{"c":136.98,"h":137.02,"l":135.59,"n":3312,"o":135.74,"t":"2026-10-13T04:00:00Z","v":267770,"vw":136.508188},{"c":133.82,"h":135.58,"l":133.37,"n":4982,"o":135.06,"t":"2026-10-14T04:00:00Z","v":459576,"vw":134.286023},{"c":132.05,"h":132.16,"l":128.82,"n":3825,"o":129.61,"t":"2026-10-15T04:00:00Z","v":275088,"vw":130.842665},{"c":128.64,"h":131.08,"l":128.23,"n":3801,"o":131.06,"t":"2026-10-16T04:00:00Z","v":730523,"vw":129.410325},{"c":130.22,"h":131.57,"l":130.113,"n":3469,"o":131.38,"t":"2026-10-19T04:00:00Z","v":181473,"vw":130.962855},{"c":129.86,"h":130.68,"l":128.27,"n":2307,"o":128.51,"t":"2026-10-20T04:00:00Z","v":170633,"vw":129.732614},{"c":131.52,"h":131.84,"l":130.4,"n":15450,"o":131.8,"t":"2026-10-21T04:00:00Z","v":1665489,"vw":131.372794},{"c":126.53,"h":128.5,"l":126.06,"n":2335,"o":127.67,"t":"2026-10-22T04:00:00Z","v":121502,"vw":126.962491}],"volatilityBars":[{"c":146.54,"h":146.61,"l":145.4,"n":113,"o":145.4,"t":"2026-09-22T13:30:00Z","v":6854,"vw":145.781891},{"c":146.8889,"h":146.8889,"l":146.38,"n":52,"o":146.55,"t":"2026-09-22T13:45:00Z","v":3936,"vw":146.58554},{"c":146.59,"h":146.745,"l":146.5403,"n":51,"o":146.745,"t":"2026-09-22T14:00:00Z","v":2118,"vw":146.669312},{"c":146.72,"h":146.82,"l":146.585,"n":51,"o":146.82,"t":"2026-09-22T14:15:00Z","v":1506,"vw":146.673171},{"c":146.275,"h":146.73,"l":146.27,"n":71,"o":146.7237,"t":"2026-09-22T14:30:00Z","v":2869,"vw":146.548868},{"c":146.25,"h":146.25,"l":146.13,"n":10,"o":146.13,"t":"2026-09-22T14:45:00Z","v":602,"vw":146.150761},{"c":146.23,"h":146.29,"l":146.13,"n":27,"o":146.14,"t":"2026-09-22T15:00:00Z","v":3163,"vw":146.244918},{"c":146.235,"h":146.276,"l":146.22,"n":12,"o":146.2667,"t":"2026-09-22T15:15:00Z","v":4387,"vw":146.265681},{"c":145.88,"h":146.16,"l":145.88,"n":13,"o":146.16,"t":"2026-09-22T15:30:00Z","v":1006,"vw":146.071875},{"c":146.3,"h":146.33,"l":145.755,"n":219,"o":145.88,"t":"2026-09-22T15:45:00Z","v":24338,"vw":146.034558},{"c":146.21,"h":146.44,"l":146.13,"n":247,"o":146.3,"t":"2026-09-22T16:00:00Z","v":29037,"vw":146.319806},{"c":146.3,"h":146.45,"l":146.2,"n":169,"o":146.21,"t":"2026-09-22T16:15:00Z","v":23879,"vw":146.348258},{"c":146.4198,"h":146.56,"l":146.09,"n":241,"o":146.33,"t":"2026-09-22T16:30:00Z","v":37785,"vw":146.374413},{"c":146.7,"h":146.85,"l":146.32,"n":319,"o":146.43,"t":"2026-09-22T16:45:00Z","v":35605,"vw":146.642135},{"c":146.585,"h":146.84,"l":146.52,"n":525,"o":146.67,"t":"2026-09-22T17:00:00Z","v":36351,"vw":146.667235},{"c":146.55,"h":146.69,"l":146.4125,"n":380,"o":146.585,"t":"2026-09-22T17:15:00Z","v":30872,"vw":146.574069},{"c":146.52,"h":146.72,"l":146.36,"n":395,"o":146.555,"t":"2026-09-22T17:30:00Z","v":40958,"vw":146.539304},{"c":146.82,"h":146.82,"l":146.43,"n":131,"o":146.52,"t":"2026-09-22T17:45:00Z","v":5972,"vw":146.696086},{"c":146.84,"h":146.89,"l":146.84,"n":38,"o":146.84,"t":"2026-09-22T18:00:00Z","v":1979,"vw":146.860926},{"c":146.75,"h":146.94,"l":146.75,"n":32,"o":146.885,"t":"2026-09-22T18:15:00Z","v":2866,"vw":146.834808},{"c":146.76,"h":146.76,"l":146.68,"n":41,"o":146.68,"t":"2026-09-22T18:30:00Z","v":4523,"vw":146.704795},{"c":146.81,"h":146.81,"l":146.6948,"n":24,"o":146.6948,"t":"2026-09-22T18:45:00Z","v":5964,"vw":146.760862},{"c":146.84,"h":146.87,"l":146.73,"n":56,"o":146.81,"t":"2026-09-22T19:00:00Z","v":1626,"vw":146.813306},{"c":146.925,"h":146.925,"l":146.885,"n":12,"o":146.885,"t":"2026-09-22T19:15:00Z","v":772,"vw":146.893531},{"c":147.24,"h":147.35,"l":146.945,"n":200,"o":146.95,"t":"2026-09-22T19:30:00Z","v":22853,"vw":147.037522},{"c":147.04,"h":147.405,"l":147.035,"n":137,"o":147.28,"t":"2026-09-22T19:45:00Z","v":13526,"vw":147.205714},{"c":147.04,"h":147.04,"l":147.04,"n":6,"o":147.04,"t":"2026-09-22T20:00:00Z","v":1380,"vw":147.04},{"c":145.075,"h":145.52,"l":144.99,"n":92,"o":145.51,"t":"2026-09-23T13:30:00Z","v":6510,"vw":145.394615},{"c":144.75,"h":145.01,"l":144.54,"n":69,"o":145.01,"t":"2026-09-23T13:45:00Z","v":5073,"vw":144.839326},{"c":144.37,"h":145,"l":144.37,"n":99,"o":144.95,"t":"2026-09-23T14:00:00Z","v":8856,"vw":144.91178},{"c":143.87,"h":144.29,"l":143.6224,"n":146,"o":144.29,"t":"2026-09-23T14:15:00Z","v":14176,"vw":144.07744},{"c":143.865,"h":144.14,"l":143.865,"n":17,"o":144.135,"t":"2026-09-23T14:30:00Z","v":1465,"vw":144.091627},{"c":144.42,"h":144.44,"l":143.86,"n":103,"o":143.89,"t":"2026-09-23T14:45:00Z","v":9680,"vw":143.97099},{"c":144.53,"h":144.55,"l":144.34,"n":21,"o":144.55,"t":"2026-09-23T15:00:00Z","v":907,"vw":144.407592},{"c":144.5,"h":144.615,"l":144.39,"n":38,"o":144.46,"t":"2026-09-23T15:15:00Z","v":1853,"vw":144.525401},{"c":144.19,"h":144.36,"l":144.19,"n":20,"o":144.36,"t":"2026-09-23T15:30:00Z","v":777,"vw":144.284673},{"c":144.06,"h":144.1,"l":144.03,"n":21,"o":144.03,"t":"2026-09-23T15:45:00Z","v":604,"vw":144.070235},{"c":144.2,"h":144.2,"l":144.2,"n":1,"o":144.2,"t":"2026-09-23T16:00:00Z","v":100,"vw":144.2},{"c":144.01,"h":144.065,"l":144.01,"n":9,"o":144.055,"t":"2026-09-23T16:15:00Z","v":509,"vw":144.047264},{"c":144.065,"h":144.081,"l":144.065,"n":6,"o":144.081,"t":"2026-09-23T16:30:00Z","v":518,"vw":144.068615},{"c":143.54,"h":143.8,"l":143.54,"n":19,"o":143.8,"t":"2026-09-23T16:45:00Z","v":431,"vw":143.665},{"c":143.21,"h":143.42,"l":143.21,"n":18,"o":143.36,"t":"2026-09-23T17:00:00Z","v":1186,"vw":143.335334},{"c":143.4851,"h":143.4851,"l":143.4,"n":12,"o":143.4,"t":"2026-09-23T17:15:00Z","v":627,"vw":143.43516},{"c":143.725,"h":143.725,"l":143.4,"n":30,"o":143.4,"t":"2026-09-23T17:30:00Z","v":1201,"vw":143.592857},{"c":144.1,"h":144.1,"l":144.1,"n":5,"o":144.1,"t":"2026-09-23T17:45:00Z","v":189,"vw":144.1},{"c":143.94,"h":144,"l":143.94,"n":19,"o":144,"t":"2026-09-23T18:00:00Z","v":677,"vw":143.963316},{"c":143.99,"h":143.99,"l":143.99,"n":1,"o":143.99,"t":"2026-09-23T18:15:00Z","v":110,"vw":143.99},{"c":143.82,"h":143.88,"l":143.72,"n":43,"o":143.86,"t":"2026-09-23T18:30:00Z","v":10461,"vw":143.827876},{"c":143.965,"h":143.965,"l":143.865,"n":26,"o":143.87,"t":"2026-09-23T18:45:00Z","v":2041,"vw":143.896851},{"c":143.82,"h":143.93,"l":143.7301,"n":27,"o":143.93,"t":"2026-09-23T19:00:00Z","v":1192,"vw":143.822347},{"c":143.845,"h":143.845,"l":143.76,"n":22,"o":143.76,"t":"2026-09-23T19:15:00Z","v":1603,"vw":143.810521},{"c":143.785,"h":143.82,"l":143.785,"n":11,"o":143.82,"t":"2026-09-23T19:30:00Z","v":525,"vw":143.792778},{"c":143.76,"h":143.76,"l":143.6,"n":66,"o":143.7,"t":"2026-09-23T19:45:00Z","v":2732,"vw":143.654345},{"c":143.75,"h":143.75,"l":143.75,"n":6,"o":143.75,"t":"2026-09-23T20:00:00Z","v":1866,"vw":143.75},{"c":144.28,"h":144.28,"l":144.28,"n":1,"o":144.28,"t":"2026-09-23T21:00:00Z","v":322,"vw":144.28},{"c":144.08,"h":144.08,"l":144.08,"n":31,"o":144.08,"t":"2026-09-24T13:30:00Z","v":1946,"vw":144.08},{"c":143.585,"h":143.8,"l":143.585,"n":18,"o":143.8,"t":"2026-09-24T13:45:00Z","v":793,"vw":143.695208},{"c":143.28,"h":143.59,"l":143.28,"n":41,"o":143.59,"t":"2026-09-24T14:00:00Z","v":2968,"vw":143.409388},{"c":143.23,"h":143.23,"l":143.07,"n":46,"o":143.11,"t":"2026-09-24T14:15:00Z","v":3007,"vw":143.14596},{"c":143.085,"h":143.34,"l":143.085,"n":25,"o":143.34,"t":"2026-09-24T14:30:00Z","v":1548,"vw":143.250568},{"c":142.88,"h":143.15,"l":142.8,"n":67,"o":143,"t":"2026-09-24T14:45:00Z","v":5182,"vw":142.943458},{"c":142.595,"h":142.86,"l":142.595,"n":16,"o":142.86,"t":"2026-09-24T15:00:00Z","v":1480,"vw":142.748531},{"c":142.68,"h":142.855,"l":142.49,"n":45,"o":142.49,"t":"2026-09-24T15:15:00Z","v":2722,"vw":142.639573},{"c":142.78,"h":142.78,"l":142.62,"n":14,"o":142.62,"t":"2026-09-24T15:30:00Z","v":1600,"vw":142.731817},{"c":143,"h":143.0375,"l":142.97,"n":5,"o":142.97,"t":"2026-09-24T15:45:00Z","v":745,"vw":143.013372},{"c":142.845,"h":142.9,"l":142.71,"n":49,"o":142.9,"t":"2026-09-24T16:00:00Z","v":9178,"vw":142.856401},{"c":143.92,"h":143.92,"l":142.95,"n":56,"o":142.95,"t":"2026-09-24T16:15:00Z","v":2786,"vw":143.35621},{"c":143.96,"h":143.96,"l":143.63,"n":10,"o":143.655,"t":"2026-09-24T16:30:00Z","v":545,"vw":143.742069},{"c":143.8212,"h":143.8212,"l":143.8212,"n":3,"o":143.8212,"t":"2026-09-24T16:45:00Z","v":113,"vw":143.8212},{"c":143.66,"h":143.95,"l":143.66,"n":30,"o":143.87,"t":"2026-09-24T17:00:00Z","v":2759,"vw":143.787299},{"c":143.28,"h":143.28,"l":143.28,"n":4,"o":143.28,"t":"2026-09-24T17:15:00Z","v":133,"vw":143.28},{"c":143.08,"h":143.395,"l":143.08,"n":30,"o":143.32,"t":"2026-09-24T17:30:00Z","v":2665,"vw":143.25318},{"c":142.98,"h":143.225,"l":142.98,"n":55,"o":143.12,"t":"2026-09-24T17:45:00Z","v":1881,"vw":143.072909},{"c":143.06,"h":143.06,"l":142.71,"n":22,"o":142.9883,"t":"2026-09-24T18:00:00Z","v":976,"vw":142.92183},{"c":143.09,"h":143.18,"l":143.02,"n":30,"o":143.075,"t":"2026-09-24T18:15:00Z","v":2221,"vw":143.089626},{"c":143.06,"h":143.11,"l":142.98,"n":26,"o":143.04,"t":"2026-09-24T18:30:00Z","v":1614,"vw":143.031797},{"c":143.3,"h":143.38,"l":142.965,"n":21,"o":143.05,"t":"2026-09-24T18:45:00Z","v":1350,"vw":143.174706},{"c":142.975,"h":143.07,"l":142.975,"n":22,"o":143.07,"t":"2026-09-24T19:00:00Z","v":1063,"vw":142.998571},{"c":143.18,"h":143.23,"l":143.04,"n":16,"o":143.04,"t":"2026-09-24T19:15:00Z","v":1465,"vw":143.165045},{"c":143.13,"h":143.16,"l":143.0308,"n":23,"o":143.035,"t":"2026-09-24T19:30:00Z","v":2403,"vw":143.083708},{"c":143.2,"h":143.28,"l":143.07,"n":116,"o":143.07,"t":"2026-09-24T19:45:00Z","v":6950,"vw":143.195753},{"c":143.11,"h":143.11,"l":143.11,"n":5,"o":143.11,"t":"2026-09-24T20:00:00Z","v":682,"vw":143.11},{"c":144.49,"h":144.49,"l":144.49,"n":34,"o":144.49,"t":"2026-09-25T13:30:00Z","v":1678,"vw":144.49},{"c":144.82,"h":145.05,"l":144.35,"n":47,"o":144.44,"t":"2026-09-25T13:45:00Z","v":3539,"vw":144.840283},{"c":144.645,"h":144.735,"l":144.47,"n":61,"o":144.73,"t":"2026-09-25T14:00:00Z","v":3513,"vw":144.65633},{"c":143.85,"h":144.27,"l":143.835,"n":83,"o":144.27,"t":"2026-09-25T14:15:00Z","v":14551,"vw":144.093648},{"c":144,"h":144.19,"l":143.83,"n":29,"o":143.84,"t":"2026-09-25T14:30:00Z","v":2006,"vw":143.974053},{"c":144.21,"h":144.22,"l":144.06,"n":21,"o":144.06,"t":"2026-09-25T14:45:00Z","v":1187,"vw":144.177687},{"c":144.165,"h":144.4179,"l":144.165,"n":12,"o":144.35,"t":"2026-09-25T15:00:00Z","v":1752,"vw":144.211666},{"c":144.02,"h":144.22,"l":143.69,"n":172,"o":144.07,"t":"2026-09-25T15:15:00Z","v":32752,"vw":143.971456},{"c":144.2,"h":144.66,"l":144.06,"n":357,"o":144.11,"t":"2026-09-25T15:30:00Z","v":43536,"vw":144.253914},{"c":144.4897,"h":144.56,"l":144.01,"n":14,"o":144.01,"t":"2026-09-25T15:45:00Z","v":736,"vw":144.407491},{"c":145.08,"h":145.3385,"l":144.94,"n":26,"o":144.94,"t":"2026-09-25T16:00:00Z","v":1584,"vw":145.191536},{"c":145,"h":145.12,"l":144.72,"n":66,"o":144.96,"t":"2026-09-25T16:15:00Z","v":5498,"vw":144.928713},{"c":144.77,"h":144.92,"l":144.77,"n":54,"o":144.83,"t":"2026-09-25T16:30:00Z","v":4638,"vw":144.832814},{"c":144.75,"h":144.88,"l":144.56,"n":115,"o":144.75,"t":"2026-09-25T16:45:00Z","v":30790,"vw":144.746147},{"c":144.725,"h":144.91,"l":144.61,"n":187,"o":144.73,"t":"2026-09-25T17:00:00Z","v":22232,"vw":144.797637},{"c":144.815,"h":144.93,"l":144.7,"n":163,"o":144.84,"t":"2026-09-25T17:15:00Z","v":18237,"vw":144.814166},{"c":145.01,"h":145.02,"l":144.755,"n":169,"o":144.81,"t":"2026-09-25T17:30:00Z","v":17458,"vw":144.902218},{"c":144.7301,"h":144.895,"l":144.7301,"n":59,"o":144.895,"t":"2026-09-25T17:45:00Z","v":1226,"vw":144.788958},{"c":144.99,"h":144.99,"l":144.73,"n":38,"o":144.85,"t":"2026-09-25T18:00:00Z","v":2817,"vw":144.846875},{"c":144.77,"h":144.93,"l":144.675,"n":28,"o":144.93,"t":"2026-09-25T18:15:00Z","v":1668,"vw":144.785043},{"c":144.805,"h":144.84,"l":144.805,"n":19,"o":144.82,"t":"2026-09-25T18:30:00Z","v":1373,"vw":144.822961},{"c":144.8605,"h":144.8605,"l":144.8605,"n":2,"o":144.8605,"t":"2026-09-25T18:45:00Z","v":212,"vw":144.8605},{"c":144.78,"h":144.86,"l":144.78,"n":18,"o":144.8,"t":"2026-09-25T19:00:00Z","v":1835,"vw":144.814381},{"c":144.8,"h":144.8,"l":144.8,"n":6,"o":144.8,"t":"2026-09-25T19:15:00Z","v":318,"vw":144.8},{"c":144.7,"h":144.8,"l":144.61,"n":224,"o":144.8,"t":"2026-09-25T19:30:00Z","v":28827,"vw":144.704832},{"c":144.5601,"h":144.785,"l":144.17,"n":1017,"o":144.66,"t":"2026-09-25T19:45:00Z","v":140902,"vw":144.564396},{"c":144.645,"h":144.645,"l":144.645,"n":6,"o":144.645,"t":"2026-09-25T20:00:00Z","v":267,"vw":144.645},{"c":143.12,"h":143.5,"l":142.99,"n":198,"o":143.31,"t":"2026-09-28T13:30:00Z","v":9441,"vw":143.259227},{"c":143.04,"h":143.28,"l":142.95,"n":50,"o":143.01,"t":"2026-09-28T13:45:00Z","v":2437,"vw":143.106364},{"c":142.575,"h":142.575,"l":142.575,"n":1,"o":142.575,"t":"2026-09-28T14:00:00Z","v":100,"vw":142.575},{"c":142.65,"h":142.66,"l":142.65,"n":8,"o":142.66,"t":"2026-09-28T14:15:00Z","v":513,"vw":142.6575},{"c":141.74,"h":142.695,"l":141.74,"n":17,"o":142.695,"t":"2026-09-28T14:30:00Z","v":782,"vw":141.899167},{"c":141.74,"h":141.75,"l":141.6,"n":21,"o":141.68,"t":"2026-09-28T14:45:00Z","v":1055,"vw":141.704238},{"c":141.94,"h":141.9525,"l":141.94,"n":7,"o":141.9525,"t":"2026-09-28T15:00:00Z","v":339,"vw":141.94625},{"c":142.16,"h":142.16,"l":141.825,"n":33,"o":141.825,"t":"2026-09-28T15:15:00Z","v":1226,"vw":141.978889},{"c":142.05,"h":142.35,"l":142,"n":64,"o":142.08,"t":"2026-09-28T15:30:00Z","v":5120,"vw":142.120923},{"c":142.5,"h":142.52,"l":141.89,"n":109,"o":142.065,"t":"2026-09-28T15:45:00Z","v":13422,"vw":142.025619},{"c":142.415,"h":142.415,"l":142.415,"n":12,"o":142.415,"t":"2026-09-28T16:00:00Z","v":702,"vw":142.415},{"c":142.925,"h":142.94,"l":142.64,"n":15,"o":142.64,"t":"2026-09-28T16:15:00Z","v":1016,"vw":142.845714},{"c":143.48,"h":143.56,"l":143.31,"n":18,"o":143.35,"t":"2026-09-28T16:30:00Z","v":41195,"vw":143.315051},{"c":143.14,"h":143.25,"l":143.11,"n":20,"o":143.195,"t":"2026-09-28T16:45:00Z","v":1632,"vw":143.176923},{"c":143.8199,"h":143.8199,"l":142.98,"n":20,"o":142.98,"t":"2026-09-28T17:00:00Z","v":1658,"vw":143.37516},{"c":143.1301,"h":143.581,"l":143.1301,"n":5,"o":143.581,"t":"2026-09-28T17:15:00Z","v":757,"vw":143.465265},{"c":143.34,"h":143.4,"l":143.25,"n":22,"o":143.368,"t":"2026-09-28T17:30:00Z","v":1854,"vw":143.381362},{"c":143.42,"h":143.48,"l":143.38,"n":19,"o":143.38,"t":"2026-09-28T17:45:00Z","v":2353,"vw":143.42783},{"c":143.415,"h":143.415,"l":143.23,"n":4,"o":143.23,"t":"2026-09-28T18:00:00Z","v":203,"vw":143.3225},{"c":143.455,"h":143.57,"l":143.33,"n":87,"o":143.37,"t":"2026-09-28T18:15:00Z","v":6554,"vw":143.483466},{"c":143.4,"h":143.55,"l":143.255,"n":120,"o":143.54,"t":"2026-09-28T18:30:00Z","v":17216,"vw":143.42613},{"c":143.51,"h":143.59,"l":143.375,"n":113,"o":143.5,"t":"2026-09-28T18:45:00Z","v":14103,"vw":143.481783},{"c":143.275,"h":143.56,"l":143.24,"n":131,"o":143.52,"t":"2026-09-28T19:00:00Z","v":17884,"vw":143.385761},{"c":143.54,"h":143.6,"l":143.355,"n":189,"o":143.36,"t":"2026-09-28T19:15:00Z","v":19883,"vw":143.485716},{"c":143.41,"h":143.58,"l":143.3,"n":57,"o":143.57,"t":"2026-09-28T19:30:00Z","v":8292,"vw":143.469011},{"c":143.33,"h":143.46,"l":143.205,"n":48,"o":143.38,"t":"2026-09-28T19:45:00Z","v":2257,"vw":143.332701},{"c":143.44,"h":143.44,"l":143.44,"n":4,"o":143.44,"t":"2026-09-28T20:00:00Z","v":1028,"vw":143.44},{"c":142.98,"h":143.79,"l":142.85,"n":103,"o":143.58,"t":"2026-09-29T13:30:00Z","v":5331,"vw":143.256922},{"c":143.2925,"h":143.475,"l":143.13,"n":69,"o":143.13,"t":"2026-09-29T13:45:00Z","v":7000,"vw":143.204829},{"c":143.57,"h":143.57,"l":143.34,"n":29,"o":143.48,"t":"2026-09-29T14:00:00Z","v":1799,"vw":143.4975},{"c":144.03,"h":144.03,"l":143.52,"n":99,"o":143.57,"t":"2026-09-29T14:15:00Z","v":7734,"vw":143.831759},{"c":144.2,"h":144.2,"l":144.1,"n":15,"o":144.1,"t":"2026-09-29T14:30:00Z","v":617,"vw":144.145},{"c":144.19,"h":144.2,"l":144.03,"n":31,"o":144.145,"t":"2026-09-29T14:45:00Z","v":1385,"vw":144.136337},{"c":143.63,"h":143.99,"l":143.63,"n":15,"o":143.99,"t":"2026-09-29T15:00:00Z","v":2264,"vw":143.720795},{"c":143.19,"h":143.76,"l":143.19,"n":17,"o":143.75,"t":"2026-09-29T15:15:00Z","v":1363,"vw":143.355026},{"c":143.62,"h":143.62,"l":143.33,"n":21,"o":143.33,"t":"2026-09-29T15:30:00Z","v":1246,"vw":143.570806},{"c":143.72,"h":143.755,"l":143.4,"n":51,"o":143.6,"t":"2026-09-29T15:45:00Z","v":4527,"vw":143.62234},{"c":143.57,"h":143.955,"l":143.57,"n":33,"o":143.69,"t":"2026-09-29T16:00:00Z","v":2506,"vw":143.688375},{"c":143.6,"h":143.71,"l":143.57,"n":14,"o":143.57,"t":"2026-09-29T16:15:00Z","v":787,"vw":143.619583},{"c":143.4,"h":143.54,"l":143.4,"n":7,"o":143.53,"t":"2026-09-29T16:30:00Z","v":405,"vw":143.5025},{"c":143.26,"h":143.43,"l":143.255,"n":5,"o":143.255,"t":"2026-09-29T16:45:00Z","v":355,"vw":143.315},{"c":143.29,"h":143.29,"l":143.28,"n":4,"o":143.28,"t":"2026-09-29T17:00:00Z","v":524,"vw":143.288},{"c":143.42,"h":143.42,"l":143.345,"n":9,"o":143.345,"t":"2026-09-29T17:15:00Z","v":525,"vw":143.372845},{"c":143.48,"h":143.48,"l":143.35,"n":10,"o":143.35,"t":"2026-09-29T17:30:00Z","v":789,"vw":143.45},{"c":143.43,"h":143.44,"l":143.43,"n":17,"o":143.44,"t":"2026-09-29T17:45:00Z","v":340,"vw":143.433333},{"c":143.795,"h":143.795,"l":143.3,"n":19,"o":143.3,"t":"2026-09-29T18:00:00Z","v":1050,"vw":143.596506},{"c":143.8,"h":143.8275,"l":143.6,"n":37,"o":143.8275,"t":"2026-09-29T18:15:00Z","v":3343,"vw":143.730097},{"c":143.92,"h":144.1675,"l":143.64,"n":38,"o":143.775,"t":"2026-09-29T18:30:00Z","v":2627,"vw":143.872766},{"c":143.91,"h":143.93,"l":143.91,"n":8,"o":143.93,"t":"2026-09-29T18:45:00Z","v":357,"vw":143.918889},{"c":144.01,"h":144.01,"l":144.01,"n":3,"o":144.01,"t":"2026-09-29T19:15:00Z","v":102,"vw":144.01},{"c":143.9046,"h":144.14,"l":143.9046,"n":46,"o":144.045,"t":"2026-09-29T19:30:00Z","v":4859,"vw":144.029286},{"c":144.09,"h":144.24,"l":143.9599,"n":45,"o":143.97,"t":"2026-09-29T19:45:00Z","v":4198,"vw":144.082169},{"c":144.07,"h":144.07,"l":144.07,"n":7,"o":144.07,"t":"2026-09-29T20:00:00Z","v":559,"vw":144.07},{"c":144,"h":144,"l":144,"n":1,"o":144,"t":"2026-09-29T20:15:00Z","v":150,"vw":144},{"c":142.775,"h":143.41,"l":142.64,"n":205,"o":143.2,"t":"2026-09-30T13:30:00Z","v":17964,"vw":143.14904},{"c":142.6,"h":142.72,"l":142.56,"n":25,"o":142.64,"t":"2026-09-30T13:45:00Z","v":1904,"vw":142.640767},{"c":143.0465,"h":143.26,"l":142.97,"n":106,"o":143.2,"t":"2026-09-30T14:00:00Z","v":2635,"vw":143.085578},{"c":142.8,"h":142.98,"l":142.8,"n":24,"o":142.98,"t":"2026-09-30T14:15:00Z","v":472,"vw":142.89},{"c":142.72,"h":142.92,"l":142.5,"n":81,"o":142.8,"t":"2026-09-30T14:30:00Z","v":4473,"vw":142.675544},{"c":142.64,"h":142.83,"l":142.64,"n":69,"o":142.77,"t":"2026-09-30T14:45:00Z","v":4194,"vw":142.716867},{"c":142.41,"h":142.69,"l":142.245,"n":165,"o":142.5,"t":"2026-09-30T15:00:00Z","v":52874,"vw":142.488129},{"c":142.58,"h":142.58,"l":142.28,"n":50,"o":142.47,"t":"2026-09-30T15:15:00Z","v":4339,"vw":142.365781},{"c":142.19,"h":142.7,"l":142.19,"n":59,"o":142.53,"t":"2026-09-30T15:30:00Z","v":4338,"vw":142.467862},{"c":142.45,"h":142.53,"l":142.19,"n":33,"o":142.19,"t":"2026-09-30T15:45:00Z","v":4089,"vw":142.32431},{"c":142.29,"h":142.5326,"l":142.29,"n":23,"o":142.49,"t":"2026-09-30T16:00:00Z","v":925,"vw":142.429604},{"c":142.27,"h":142.36,"l":142.22,"n":21,"o":142.3,"t":"2026-09-30T16:15:00Z","v":2036,"vw":142.314421},{"c":142.17,"h":142.29,"l":142.17,"n":4,"o":142.29,"t":"2026-09-30T16:30:00Z","v":229,"vw":142.23},{"c":142.21,"h":142.385,"l":142.17,"n":53,"o":142.2,"t":"2026-09-30T16:45:00Z","v":3210,"vw":142.261405},{"c":142.2196,"h":142.22,"l":142.13,"n":16,"o":142.17,"t":"2026-09-30T17:00:00Z","v":941,"vw":142.191277},{"c":141.9,"h":142.07,"l":141.9,"n":49,"o":142.06,"t":"2026-09-30T17:15:00Z","v":2486,"vw":141.993611},{"c":142.05,"h":142.05,"l":141.91,"n":47,"o":142.015,"t":"2026-09-30T17:30:00Z","v":2761,"vw":141.967162},{"c":141.97,"h":142.175,"l":141.95,"n":49,"o":142.005,"t":"2026-09-30T17:45:00Z","v":1112,"vw":142.0095},{"c":141.8,"h":141.9389,"l":141.8,"n":10,"o":141.9389,"t":"2026-09-30T18:00:00Z","v":605,"vw":141.858324},{"c":141.865,"h":141.9,"l":141.865,"n":13,"o":141.87,"t":"2026-09-30T18:15:00Z","v":729,"vw":141.880887},{"c":141.83,"h":141.87,"l":141.78,"n":32,"o":141.78,"t":"2026-09-30T18:30:00Z","v":2850,"vw":141.808437},{"c":141.87,"h":142.03,"l":141.785,"n":16,"o":141.785,"t":"2026-09-30T18:45:00Z","v":1760,"vw":141.971},{"c":142.02,"h":142.02,"l":141.85,"n":23,"o":141.91,"t":"2026-09-30T19:00:00Z","v":1207,"vw":141.94567},{"c":141.96,"h":142.04,"l":141.9,"n":21,"o":142.04,"t":"2026-09-30T19:15:00Z","v":2208,"vw":141.962237},{"c":141.94,"h":142.07,"l":141.92,"n":29,"o":142.005,"t":"2026-09-30T19:30:00Z","v":1374,"vw":141.982897},{"c":142.05,"h":142.21,"l":141.93,"n":136,"o":141.93,"t":"2026-09-30T19:45:00Z","v":16450,"vw":142.103361},{"c":142.17,"h":142.17,"l":142.17,"n":5,"o":142.17,"t":"2026-09-30T20:00:00Z","v":3355,"vw":142.17},{"c":142.615,"h":143.03,"l":142.5,"n":122,"o":142.67,"t":"2026-10-01T13:30:00Z","v":6356,"vw":142.783866},{"c":142.705,"h":142.7738,"l":142.53,"n":19,"o":142.7738,"t":"2026-10-01T13:45:00Z","v":892,"vw":142.640479},{"c":142.16,"h":142.52,"l":141.97,"n":75,"o":142.52,"t":"2026-10-01T14:00:00Z","v":5343,"vw":142.096735},{"c":141.845,"h":142.15,"l":141.76,"n":20,"o":142.15,"t":"2026-10-01T14:15:00Z","v":1255,"vw":141.903296},{"c":142.25,"h":142.495,"l":142.06,"n":28,"o":142.06,"t":"2026-10-01T14:30:00Z","v":2112,"vw":142.248397},{"c":142.0418,"h":142.4,"l":141.88,"n":32,"o":142.4,"t":"2026-10-01T14:45:00Z","v":2538,"vw":141.995944},{"c":141.58,"h":141.82,"l":141.5,"n":15,"o":141.82,"t":"2026-10-01T15:00:00Z","v":863,"vw":141.593196},{"c":141.86,"h":142.05,"l":141.86,"n":15,"o":141.9275,"t":"2026-10-01T15:15:00Z","v":948,"vw":141.9363},{"c":141.435,"h":141.81,"l":141.365,"n":56,"o":141.81,"t":"2026-10-01T15:30:00Z","v":5358,"vw":141.494602},{"c":141.8,"h":141.82,"l":141.42,"n":20,"o":141.57,"t":"2026-10-01T15:45:00Z","v":1490,"vw":141.639818},{"c":141.73,"h":141.74,"l":141.73,"n":5,"o":141.74,"t":"2026-10-01T16:00:00Z","v":305,"vw":141.733333},{"c":141.7101,"h":141.94,"l":141.7101,"n":13,"o":141.8229,"t":"2026-10-01T16:30:00Z","v":850,"vw":141.861566},{"c":141.9,"h":141.9,"l":141.9,"n":3,"o":141.9,"t":"2026-10-01T16:45:00Z","v":106,"vw":141.9},{"c":141.9751,"h":142.005,"l":141.74,"n":14,"o":141.75,"t":"2026-10-01T17:00:00Z","v":1533,"vw":141.869582},{"c":142.745,"h":142.745,"l":142.54,"n":20,"o":142.54,"t":"2026-10-01T17:15:00Z","v":413,"vw":142.649651},{"c":142.9771,"h":143.1,"l":142.8764,"n":26,"o":143.035,"t":"2026-10-01T17:30:00Z","v":2048,"vw":142.988004},{"c":142.665,"h":143.09,"l":142.65,"n":59,"o":143,"t":"2026-10-01T17:45:00Z","v":3613,"vw":142.818772},{"c":142.71,"h":142.715,"l":142.4153,"n":20,"o":142.465,"t":"2026-10-01T18:15:00Z","v":3483,"vw":142.474039},{"c":142.795,"h":142.795,"l":142.795,"n":1,"o":142.795,"t":"2026-10-01T18:30:00Z","v":100,"vw":142.795},{"c":142.93,"h":142.97,"l":142.76,"n":16,"o":142.76,"t":"2026-10-01T18:45:00Z","v":683,"vw":142.822397},{"c":142.65,"h":142.94,"l":142.65,"n":17,"o":142.94,"t":"2026-10-01T19:00:00Z","v":918,"vw":142.784618},{"c":142.78,"h":142.78,"l":142.78,"n":16,"o":142.78,"t":"2026-10-01T19:15:00Z","v":1607,"vw":142.78},{"c":142.8,"h":142.8,"l":142.8,"n":3,"o":142.8,"t":"2026-10-01T19:30:00Z","v":249,"vw":142.8},{"c":142.97,"h":143.115,"l":142.97,"n":52,"o":143.0602,"t":"2026-10-01T19:45:00Z","v":3073,"vw":143.026341},{"c":143.2,"h":143.2,"l":143.06,"n":7,"o":143.06,"t":"2026-10-01T20:00:00Z","v":1259,"vw":143.115821},{"c":144.205,"h":144.36,"l":143.86,"n":119,"o":144.36,"t":"2026-10-02T13:30:00Z","v":8089,"vw":144.190883},{"c":144.53,"h":144.53,"l":144.165,"n":44,"o":144.26,"t":"2026-10-02T13:45:00Z","v":2830,"vw":144.325846},{"c":144.9,"h":145.17,"l":144.4349,"n":55,"o":144.4349,"t":"2026-10-02T14:00:00Z","v":3845,"vw":144.879301},{"c":145.06,"h":145.06,"l":144.8398,"n":11,"o":144.97,"t":"2026-10-02T14:15:00Z","v":766,"vw":144.974076},{"c":144.96,"h":145.12,"l":144.725,"n":35,"o":144.83,"t":"2026-10-02T14:30:00Z","v":5484,"vw":144.891149},{"c":144.8445,"h":144.965,"l":144.75,"n":15,"o":144.96,"t":"2026-10-02T14:45:00Z","v":1686,"vw":144.848802},{"c":144.2,"h":144.54,"l":144.2,"n":26,"o":144.54,"t":"2026-10-02T15:00:00Z","v":1373,"vw":144.364954},{"c":143.96,"h":144.29,"l":143.824,"n":38,"o":144.26,"t":"2026-10-02T15:15:00Z","v":3315,"vw":144.135444},{"c":144.2516,"h":144.39,"l":143.94,"n":83,"o":144.0417,"t":"2026-10-02T15:30:00Z","v":25653,"vw":144.275609},{"c":144.44,"h":144.54,"l":144.37,"n":15,"o":144.37,"t":"2026-10-02T15:45:00Z","v":1846,"vw":144.501153},{"c":144.51,"h":144.51,"l":144.38,"n":28,"o":144.48,"t":"2026-10-02T16:00:00Z","v":1825,"vw":144.456176},{"c":144.435,"h":144.435,"l":144.36,"n":17,"o":144.41,"t":"2026-10-02T16:15:00Z","v":861,"vw":144.391875},{"c":144.14,"h":144.33,"l":144.14,"n":28,"o":144.315,"t":"2026-10-02T16:30:00Z","v":3578,"vw":144.240714},{"c":144.285,"h":144.285,"l":144.11,"n":26,"o":144.2,"t":"2026-10-02T16:45:00Z","v":4110,"vw":144.172084},{"c":144.16,"h":144.42,"l":144.16,"n":26,"o":144.33,"t":"2026-10-02T17:00:00Z","v":1869,"vw":144.294752},{"c":143.93,"h":144.2818,"l":143.93,"n":33,"o":144.24,"t":"2026-10-02T17:15:00Z","v":1932,"vw":144.20521},{"c":144.04,"h":144.1174,"l":143.94,"n":17,"o":143.94,"t":"2026-10-02T17:30:00Z","v":740,"vw":144.003681},{"c":144.12,"h":144.12,"l":144.06,"n":22,"o":144.08,"t":"2026-10-02T17:45:00Z","v":2418,"vw":144.081818},{"c":144.2,"h":144.215,"l":144.135,"n":14,"o":144.19,"t":"2026-10-02T18:00:00Z","v":1146,"vw":144.193637},{"c":144.08,"h":144.2079,"l":144.08,"n":13,"o":144.2079,"t":"2026-10-02T18:15:00Z","v":739,"vw":144.14356},{"c":144.095,"h":144.14,"l":144.095,"n":9,"o":144.14,"t":"2026-10-02T18:30:00Z","v":244,"vw":144.1175},{"c":144.3299,"h":144.3299,"l":144.17,"n":5,"o":144.17,"t":"2026-10-02T18:45:00Z","v":550,"vw":144.216638},{"c":144.39,"h":144.39,"l":144.06,"n":21,"o":144.06,"t":"2026-10-02T19:00:00Z","v":2048,"vw":144.198412},{"c":144.5,"h":144.5,"l":144.3325,"n":24,"o":144.3325,"t":"2026-10-02T19:15:00Z","v":1634,"vw":144.439808},{"c":144.69,"h":144.79,"l":144.59,"n":45,"o":144.6,"t":"2026-10-02T19:30:00Z","v":2868,"vw":144.703846},{"c":144.8,"h":144.86,"l":144.64,"n":81,"o":144.695,"t":"2026-10-02T19:45:00Z","v":6942,"vw":144.727918},{"c":144.67,"h":144.67,"l":144.67,"n":7,"o":144.67,"t":"2026-10-02T20:00:00Z","v":2051,"vw":144.67},{"c":146.41,"h":146.64,"l":145.85,"n":416,"o":146.02,"t":"2026-10-05T13:30:00Z","v":35909,"vw":146.288484},{"c":146.155,"h":146.47,"l":146.03,"n":242,"o":146.41,"t":"2026-10-05T13:45:00Z","v":25029,"vw":146.156967},{"c":146.37,"h":146.4,"l":145.88,"n":151,"o":146.145,"t":"2026-10-05T14:00:00Z","v":22803,"vw":146.157794},{"c":146.53,"h":146.56,"l":146.35,"n":241,"o":146.375,"t":"2026-10-05T14:15:00Z","v":27178,"vw":146.479294},{"c":146.69,"h":146.69,"l":146.44,"n":130,"o":146.57,"t":"2026-10-05T14:30:00Z","v":10803,"vw":146.605972},{"c":146.82,"h":146.84,"l":146.615,"n":217,"o":146.67,"t":"2026-10-05T14:45:00Z","v":37584,"vw":146.681735},{"c":146.73,"h":146.9189,"l":146.69,"n":215,"o":146.89,"t":"2026-10-05T15:00:00Z","v":31039,"vw":146.789607},{"c":146.75,"h":146.78,"l":146.615,"n":219,"o":146.64,"t":"2026-10-05T15:15:00Z","v":28035,"vw":146.706746},{"c":146.725,"h":146.76,"l":146.655,"n":99,"o":146.68,"t":"2026-10-05T15:30:00Z","v":18091,"vw":146.676916},{"c":146.8,"h":146.84,"l":146.69,"n":88,"o":146.69,"t":"2026-10-05T15:45:00Z","v":13151,"vw":146.731865},{"c":146.79,"h":146.82,"l":146.61,"n":295,"o":146.82,"t":"2026-10-05T16:00:00Z","v":36550,"vw":146.768271},{"c":146.735,"h":146.84,"l":146.65,"n":283,"o":146.79,"t":"2026-10-05T16:15:00Z","v":40189,"vw":146.741124},{"c":146.815,"h":146.86,"l":146.69,"n":55,"o":146.735,"t":"2026-10-05T16:30:00Z","v":3906,"vw":146.792474},{"c":146.43,"h":146.835,"l":146.43,"n":1459,"o":146.81,"t":"2026-10-05T16:45:00Z","v":145717,"vw":146.663569},{"c":146.43,"h":146.565,"l":146.295,"n":994,"o":146.52,"t":"2026-10-05T17:00:00Z","v":100215,"vw":146.434714},{"c":146.53,"h":146.65,"l":146.35,"n":399,"o":146.43,"t":"2026-10-05T17:15:00Z","v":36624,"vw":146.425439},{"c":146.66,"h":146.67,"l":146.505,"n":107,"o":146.535,"t":"2026-10-05T17:30:00Z","v":10013,"vw":146.55779},{"c":146.98,"h":147.02,"l":146.64,"n":336,"o":146.66,"t":"2026-10-05T17:45:00Z","v":24570,"vw":146.855177},{"c":147.04,"h":147.12,"l":146.97,"n":361,"o":147.01,"t":"2026-10-05T18:00:00Z","v":34167,"vw":147.036133},{"c":147.17,"h":147.21,"l":146.97,"n":422,"o":147.04,"t":"2026-10-05T18:15:00Z","v":40770,"vw":147.070558},{"c":147.06,"h":147.21,"l":146.68,"n":443,"o":147.2,"t":"2026-10-05T18:30:00Z","v":45204,"vw":147.061143},{"c":147.05,"h":147.08,"l":147.005,"n":179,"o":147.05,"t":"2026-10-05T18:45:00Z","v":17395,"vw":147.041126},{"c":147.09,"h":147.13,"l":146.89,"n":440,"o":147.05,"t":"2026-10-05T19:00:00Z","v":39751,"vw":147.071445},{"c":147.085,"h":147.13,"l":147.05,"n":341,"o":147.13,"t":"2026-10-05T19:15:00Z","v":29181,"vw":147.10189},{"c":147.09,"h":147.13,"l":146.96,"n":479,"o":147.085,"t":"2026-10-05T19:30:00Z","v":45937,"vw":147.095694},{"c":146.755,"h":147.09,"l":146.56,"n":660,"o":147.09,"t":"2026-10-05T19:45:00Z","v":160948,"vw":146.763034},{"c":146.85,"h":146.85,"l":146.85,"n":6,"o":146.85,"t":"2026-10-05T20:00:00Z","v":4375,"vw":146.85},{"c":147.45,"h":147.45,"l":147.45,"n":2,"o":147.45,"t":"2026-10-05T22:45:00Z","v":202,"vw":147.45},{"c":147.06,"h":147.06,"l":147.06,"n":1,"o":147.06,"t":"2026-10-06T12:45:00Z","v":100,"vw":147.06},{"c":145.705,"h":146.01,"l":145.545,"n":224,"o":145.81,"t":"2026-10-06T13:30:00Z","v":15292,"vw":145.772619},{"c":145.625,"h":145.77,"l":145.5,"n":112,"o":145.69,"t":"2026-10-06T13:45:00Z","v":4539,"vw":145.648834},{"c":145.61,"h":145.955,"l":145.61,"n":126,"o":145.67,"t":"2026-10-06T14:00:00Z","v":9511,"vw":145.765468},{"c":145.225,"h":145.65,"l":145.175,"n":194,"o":145.65,"t":"2026-10-06T14:15:00Z","v":12513,"vw":145.415953},{"c":145.32,"h":145.36,"l":145.12,"n":170,"o":145.19,"t":"2026-10-06T14:30:00Z","v":12831,"vw":145.231839},{"c":145.485,"h":145.49,"l":145.29,"n":166,"o":145.32,"t":"2026-10-06T14:45:00Z","v":9486,"vw":145.400779},{"c":145.525,"h":145.5725,"l":145.43,"n":156,"o":145.4675,"t":"2026-10-06T15:00:00Z","v":9934,"vw":145.492368},{"c":145.32,"h":145.545,"l":145.24,"n":164,"o":145.545,"t":"2026-10-06T15:15:00Z","v":11773,"vw":145.376798},{"c":145.35,"h":145.46,"l":145.24,"n":193,"o":145.38,"t":"2026-10-06T15:30:00Z","v":14017,"vw":145.354967},{"c":145.32,"h":145.46,"l":145.29,"n":175,"o":145.33,"t":"2026-10-06T15:45:00Z","v":13991,"vw":145.381743},{"c":145.205,"h":145.44,"l":145.16,"n":182,"o":145.38,"t":"2026-10-06T16:00:00Z","v":11204,"vw":145.283848},{"c":145.17,"h":145.24,"l":145.1,"n":119,"o":145.18,"t":"2026-10-06T16:15:00Z","v":8700,"vw":145.184258},{"c":145.22,"h":145.285,"l":145.15,"n":138,"o":145.185,"t":"2026-10-06T16:30:00Z","v":9342,"vw":145.226059},{"c":145.195,"h":145.26,"l":145.165,"n":158,"o":145.24,"t":"2026-10-06T16:45:00Z","v":10306,"vw":145.215821},{"c":145.06,"h":145.2025,"l":145.035,"n":151,"o":145.195,"t":"2026-10-06T17:00:00Z","v":12118,"vw":145.116197},{"c":145.27,"h":145.27,"l":145.02,"n":136,"o":145.1,"t":"2026-10-06T17:15:00Z","v":8377,"vw":145.129874},{"c":145.275,"h":145.28,"l":145.19,"n":86,"o":145.21,"t":"2026-10-06T17:30:00Z","v":5507,"vw":145.248624},{"c":145.26,"h":145.38,"l":145.19,"n":159,"o":145.28,"t":"2026-10-06T17:45:00Z","v":8714,"vw":145.301864},{"c":145.38,"h":145.415,"l":145.22,"n":100,"o":145.255,"t":"2026-10-06T18:00:00Z","v":6711,"vw":145.350978},{"c":145.17,"h":145.38,"l":145.17,"n":150,"o":145.38,"t":"2026-10-06T18:15:00Z","v":8826,"vw":145.273565},{"c":145.1,"h":145.18,"l":145.04,"n":141,"o":145.18,"t":"2026-10-06T18:30:00Z","v":9099,"vw":145.111964},{"c":145.135,"h":145.19,"l":144.91,"n":549,"o":145.135,"t":"2026-10-06T18:45:00Z","v":51545,"vw":144.999371},{"c":145.03,"h":145.115,"l":144.9718,"n":67,"o":145.115,"t":"2026-10-06T19:00:00Z","v":7120,"vw":145.068662},{"c":144.94,"h":145.05,"l":144.94,"n":72,"o":145.005,"t":"2026-10-06T19:15:00Z","v":5125,"vw":144.996284},{"c":144.67,"h":144.99,"l":144.67,"n":129,"o":144.925,"t":"2026-10-06T19:30:00Z","v":8744,"vw":144.848227},{"c":144.45,"h":144.76,"l":144.45,"n":150,"o":144.67,"t":"2026-10-06T19:45:00Z","v":9791,"vw":144.660074},{"c":144.62,"h":144.62,"l":144.62,"n":7,"o":144.62,"t":"2026-10-06T20:00:00Z","v":2389,"vw":144.62},{"c":144,"h":144,"l":144,"n":1,"o":144,"t":"2026-10-07T11:00:00Z","v":100,"vw":144},{"c":141.7,"h":142.39,"l":141.47,"n":191,"o":142.13,"t":"2026-10-07T13:30:00Z","v":15159,"vw":141.9478},{"c":141.94,"h":141.94,"l":141.53,"n":44,"o":141.53,"t":"2026-10-07T13:45:00Z","v":2454,"vw":141.641667},{"c":141.895,"h":141.895,"l":141.895,"n":3,"o":141.895,"t":"2026-10-07T14:00:00Z","v":145,"vw":141.895},{"c":142.3675,"h":142.42,"l":142,"n":51,"o":142,"t":"2026-10-07T14:15:00Z","v":10861,"vw":142.184854},{"c":142.45,"h":142.525,"l":142.31,"n":38,"o":142.41,"t":"2026-10-07T14:30:00Z","v":1774,"vw":142.430631},{"c":142.44,"h":142.49,"l":142.06,"n":613,"o":142.39,"t":"2026-10-07T14:45:00Z","v":36502,"vw":142.263818},{"c":142.58,"h":142.58,"l":142.3575,"n":87,"o":142.54,"t":"2026-10-07T15:00:00Z","v":6053,"vw":142.484132},{"c":142.45,"h":142.725,"l":142.4,"n":53,"o":142.725,"t":"2026-10-07T15:15:00Z","v":4973,"vw":142.543839},{"c":142.6,"h":142.73,"l":142.425,"n":86,"o":142.425,"t":"2026-10-07T15:30:00Z","v":4140,"vw":142.557307},{"c":142.52,"h":142.6,"l":142.455,"n":55,"o":142.6,"t":"2026-10-07T15:45:00Z","v":2573,"vw":142.525244},{"c":142.72,"h":142.74,"l":142.4375,"n":104,"o":142.54,"t":"2026-10-07T16:00:00Z","v":6149,"vw":142.606279},{"c":142.65,"h":142.71,"l":142.64,"n":44,"o":142.69,"t":"2026-10-07T16:15:00Z","v":1836,"vw":142.679491},{"c":142.56,"h":142.665,"l":142.47,"n":84,"o":142.59,"t":"2026-10-07T16:30:00Z","v":5491,"vw":142.537413},{"c":142.51,"h":142.675,"l":142.51,"n":59,"o":142.54,"t":"2026-10-07T16:45:00Z","v":8017,"vw":142.633394},{"c":142.865,"h":142.865,"l":142.45,"n":81,"o":142.45,"t":"2026-10-07T17:00:00Z","v":7705,"vw":142.709832},{"c":142.7,"h":142.92,"l":142.7,"n":53,"o":142.7,"t":"2026-10-07T17:15:00Z","v":3351,"vw":142.788093},{"c":142.67,"h":142.72,"l":142.6,"n":54,"o":142.72,"t":"2026-10-07T17:30:00Z","v":4182,"vw":142.679032},{"c":142.63,"h":142.705,"l":142.55,"n":76,"o":142.64,"t":"2026-10-07T17:45:00Z","v":2242,"vw":142.613868},{"c":142.71,"h":142.8,"l":142.55,"n":60,"o":142.55,"t":"2026-10-07T18:00:00Z","v":4391,"vw":142.694437},{"c":142.74,"h":142.76,"l":142.61,"n":76,"o":142.63,"t":"2026-10-07T18:15:00Z","v":4705,"vw":142.676189},{"c":142.7425,"h":142.79,"l":142.61,"n":77,"o":142.77,"t":"2026-10-07T18:30:00Z","v":5401,"vw":142.731536},{"c":142.68,"h":142.81,"l":142.68,"n":29,"o":142.75,"t":"2026-10-07T18:45:00Z","v":1954,"vw":142.748226},{"c":142.55,"h":142.69,"l":142.42,"n":107,"o":142.69,"t":"2026-10-07T19:00:00Z","v":5210,"vw":142.553083},{"c":142.47,"h":142.59,"l":142.46,"n":65,"o":142.54,"t":"2026-10-07T19:15:00Z","v":4415,"vw":142.5325},{"c":142.685,"h":142.685,"l":142.54,"n":148,"o":142.54,"t":"2026-10-07T19:30:00Z","v":9493,"vw":142.61791},{"c":142.47,"h":142.6904,"l":142.45,"n":217,"o":142.62,"t":"2026-10-07T19:45:00Z","v":15620,"vw":142.559669},{"c":142.47,"h":142.47,"l":142.47,"n":5,"o":142.47,"t":"2026-10-07T20:00:00Z","v":3300,"vw":142.47},{"c":140.55,"h":141.07,"l":140.55,"n":7,"o":141.07,"t":"2026-10-08T11:00:00Z","v":495,"vw":140.885674},{"c":140.55,"h":140.55,"l":140.55,"n":1,"o":140.55,"t":"2026-10-08T13:15:00Z","v":150,"vw":140.55},{"c":140.4,"h":140.775,"l":140.27,"n":273,"o":140.55,"t":"2026-10-08T13:30:00Z","v":15735,"vw":140.54376},{"c":140.03,"h":140.55,"l":139.93,"n":353,"o":140.45,"t":"2026-10-08T13:45:00Z","v":26014,"vw":140.211252},{"c":140.23,"h":140.29,"l":140.01,"n":473,"o":140.055,"t":"2026-10-08T14:00:00Z","v":59896,"vw":140.147083},{"c":140.44,"h":140.455,"l":140.095,"n":504,"o":140.21,"t":"2026-10-08T14:15:00Z","v":54320,"vw":140.245695},{"c":140.0425,"h":140.45,"l":140.04,"n":385,"o":140.45,"t":"2026-10-08T14:30:00Z","v":10274,"vw":140.266419},{"c":139.965,"h":140.1,"l":139.88,"n":242,"o":140.06,"t":"2026-10-08T14:45:00Z","v":9092,"vw":140.013341},{"c":139.8,"h":140.01,"l":139.74,"n":314,"o":139.98,"t":"2026-10-08T15:00:00Z","v":15850,"vw":139.848434},{"c":139.655,"h":139.815,"l":139.57,"n":348,"o":139.7,"t":"2026-10-08T15:15:00Z","v":16148,"vw":139.700461},{"c":139.54,"h":139.65,"l":139.39,"n":335,"o":139.65,"t":"2026-10-08T15:30:00Z","v":20407,"vw":139.516458},{"c":139.41,"h":139.54,"l":139.355,"n":244,"o":139.51,"t":"2026-10-08T15:45:00Z","v":13782,"vw":139.469984},{"c":139.53,"h":139.545,"l":139.365,"n":156,"o":139.43,"t":"2026-10-08T16:00:00Z","v":5452,"vw":139.4466},{"c":139.91,"h":140.085,"l":139.48,"n":317,"o":139.54,"t":"2026-10-08T16:15:00Z","v":22610,"vw":139.853354},{"c":139.755,"h":140.01,"l":139.685,"n":185,"o":139.87,"t":"2026-10-08T16:30:00Z","v":10774,"vw":139.809161},{"c":138.67,"h":139.74,"l":138.55,"n":322,"o":139.705,"t":"2026-10-08T16:45:00Z","v":15520,"vw":139.033278},{"c":138.84,"h":138.91,"l":138.27,"n":238,"o":138.64,"t":"2026-10-08T17:00:00Z","v":13509,"vw":138.43466},{"c":138.34,"h":138.86,"l":138.02,"n":254,"o":138.86,"t":"2026-10-08T17:15:00Z","v":13978,"vw":138.471651},{"c":138.68,"h":138.715,"l":138.45,"n":67,"o":138.45,"t":"2026-10-08T17:30:00Z","v":5268,"vw":138.665285},{"c":138.3101,"h":138.69,"l":138.3101,"n":194,"o":138.68,"t":"2026-10-08T17:45:00Z","v":12326,"vw":138.491894},{"c":138.6,"h":138.6,"l":138.21,"n":269,"o":138.41,"t":"2026-10-08T18:00:00Z","v":17301,"vw":138.329637},{"c":138.87,"h":138.87,"l":138.69,"n":65,"o":138.765,"t":"2026-10-08T18:15:00Z","v":2295,"vw":138.753604},{"c":138.735,"h":138.835,"l":138.71,"n":142,"o":138.835,"t":"2026-10-08T18:30:00Z","v":9192,"vw":138.73814},{"c":138.83,"h":138.88,"l":138.615,"n":177,"o":138.72,"t":"2026-10-08T18:45:00Z","v":8141,"vw":138.770325},{"c":138.815,"h":138.85,"l":138.73,"n":191,"o":138.8,"t":"2026-10-08T19:00:00Z","v":9695,"vw":138.776717},{"c":138.71,"h":139.03,"l":138.68,"n":174,"o":138.83,"t":"2026-10-08T19:15:00Z","v":13077,"vw":138.873168},{"c":138.76,"h":138.84,"l":138.7,"n":199,"o":138.72,"t":"2026-10-08T19:30:00Z","v":8703,"vw":138.782066},{"c":138.87,"h":139.06,"l":138.685,"n":435,"o":138.76,"t":"2026-10-08T19:45:00Z","v":29266,"vw":138.923263},{"c":138.97,"h":138.97,"l":138.97,"n":7,"o":138.97,"t":"2026-10-08T20:00:00Z","v":1487,"vw":138.97},{"c":140.71,"h":141,"l":140.43,"n":180,"o":140.7,"t":"2026-10-09T13:30:00Z","v":16229,"vw":140.741735},{"c":140.562,"h":140.69,"l":140.415,"n":139,"o":140.62,"t":"2026-10-09T13:45:00Z","v":42340,"vw":140.580129},{"c":140.115,"h":140.59,"l":140.06,"n":52,"o":140.59,"t":"2026-10-09T14:00:00Z","v":3848,"vw":140.272087},{"c":140.19,"h":140.2428,"l":140.0819,"n":16,"o":140.135,"t":"2026-10-09T14:15:00Z","v":919,"vw":140.175456},{"c":140.155,"h":140.2254,"l":140.155,"n":8,"o":140.155,"t":"2026-10-09T14:30:00Z","v":703,"vw":140.17108},{"c":140.15,"h":140.26,"l":140.1,"n":56,"o":140.2,"t":"2026-10-09T14:45:00Z","v":3776,"vw":140.201167},{"c":140.13,"h":140.365,"l":140.07,"n":58,"o":140.24,"t":"2026-10-09T15:00:00Z","v":3752,"vw":140.194541},{"c":139.96,"h":140.2,"l":139.865,"n":49,"o":140.13,"t":"2026-10-09T15:15:00Z","v":4083,"vw":140.056031},{"c":140.1,"h":140.205,"l":139.87,"n":61,"o":139.89,"t":"2026-10-09T15:30:00Z","v":4868,"vw":140.020689},{"c":140.07,"h":140.2,"l":140.03,"n":72,"o":140.11,"t":"2026-10-09T15:45:00Z","v":7836,"vw":140.06714},{"c":140.03,"h":140.12,"l":139.88,"n":55,"o":140.07,"t":"2026-10-09T16:00:00Z","v":3832,"vw":139.985313},{"c":140.06,"h":140.12,"l":139.93,"n":65,"o":140.01,"t":"2026-10-09T16:15:00Z","v":5477,"vw":140.01194},{"c":140.02,"h":140.2358,"l":140.01,"n":34,"o":140.11,"t":"2026-10-09T16:30:00Z","v":3358,"vw":140.116809},{"c":140.0375,"h":140.12,"l":140.0375,"n":6,"o":140.09,"t":"2026-10-09T16:45:00Z","v":665,"vw":140.083846},{"c":139.91,"h":140.0475,"l":139.9,"n":15,"o":140.0475,"t":"2026-10-09T17:00:00Z","v":1105,"vw":139.939062},{"c":140.085,"h":140.085,"l":139.9,"n":28,"o":139.93,"t":"2026-10-09T17:15:00Z","v":2410,"vw":139.993973},{"c":140.05,"h":140.05,"l":140.05,"n":6,"o":140.05,"t":"2026-10-09T17:30:00Z","v":140,"vw":140.05},{"c":140.12,"h":140.12,"l":140.115,"n":4,"o":140.115,"t":"2026-10-09T17:45:00Z","v":1503,"vw":140.115333},{"c":140.21,"h":140.21,"l":140.07,"n":19,"o":140.07,"t":"2026-10-09T18:00:00Z","v":1060,"vw":140.171111},{"c":140.29,"h":140.29,"l":140.235,"n":7,"o":140.25,"t":"2026-10-09T18:15:00Z","v":802,"vw":140.252083},{"c":140.17,"h":140.3,"l":140.13,"n":14,"o":140.3,"t":"2026-10-09T18:30:00Z","v":1243,"vw":140.241343},{"c":140.35,"h":140.36,"l":140.24,"n":61,"o":140.24,"t":"2026-10-09T18:45:00Z","v":3224,"vw":140.305259},{"c":140.3,"h":140.3,"l":140.29,"n":5,"o":140.29,"t":"2026-10-09T19:00:00Z","v":306,"vw":140.293333},{"c":140.4643,"h":140.4643,"l":140.4643,"n":2,"o":140.4643,"t":"2026-10-09T19:15:00Z","v":144,"vw":140.4643},{"c":140.2301,"h":140.38,"l":140.2301,"n":19,"o":140.3,"t":"2026-10-09T19:30:00Z","v":1772,"vw":140.3501},{"c":140.3,"h":140.44,"l":140.16,"n":31,"o":140.16,"t":"2026-10-09T19:45:00Z","v":1662,"vw":140.327933},{"c":140.42,"h":140.42,"l":140.42,"n":7,"o":140.42,"t":"2026-10-09T20:00:00Z","v":552,"vw":140.42},{"c":140,"h":140,"l":140,"n":9,"o":140,"t":"2026-10-12T13:15:00Z","v":178,"vw":140},{"c":139.21,"h":139.74,"l":138.91,"n":293,"o":139.74,"t":"2026-10-12T13:30:00Z","v":21914,"vw":139.244572},{"c":139.165,"h":139.34,"l":139.0579,"n":141,"o":139.27,"t":"2026-10-12T13:45:00Z","v":16429,"vw":139.130367},{"c":138.88,"h":139.18,"l":138.66,"n":230,"o":139.15,"t":"2026-10-12T14:00:00Z","v":17071,"vw":138.891091},{"c":138.69,"h":138.99,"l":138.6,"n":120,"o":138.92,"t":"2026-10-12T14:15:00Z","v":11734,"vw":138.774165},{"c":138.66,"h":138.78,"l":138.57,"n":153,"o":138.645,"t":"2026-10-12T14:30:00Z","v":16040,"vw":138.6611},{"c":138.6975,"h":138.76,"l":138.54,"n":110,"o":138.66,"t":"2026-10-12T14:45:00Z","v":10587,"vw":138.644399},{"c":138.61,"h":138.75,"l":138.56,"n":109,"o":138.75,"t":"2026-10-12T15:00:00Z","v":10800,"vw":138.660279},{"c":138.7,"h":138.83,"l":138.67,"n":126,"o":138.73,"t":"2026-10-12T15:15:00Z","v":12717,"vw":138.73763},{"c":139.06,"h":139.06,"l":138.7,"n":138,"o":138.735,"t":"2026-10-12T15:30:00Z","v":11356,"vw":138.882974},{"c":139.145,"h":139.2,"l":139.02,"n":92,"o":139.07,"t":"2026-10-12T15:45:00Z","v":10761,"vw":139.129899},{"c":139.14,"h":139.29,"l":138.9912,"n":144,"o":139.12,"t":"2026-10-12T16:00:00Z","v":11154,"vw":139.185021},{"c":139.03,"h":139.19,"l":139.01,"n":153,"o":139.16,"t":"2026-10-12T16:15:00Z","v":13796,"vw":139.113144},{"c":139.1,"h":139.17,"l":139.01,"n":78,"o":139.01,"t":"2026-10-12T16:30:00Z","v":9610,"vw":139.114788},{"c":138.84,"h":139.06,"l":138.7401,"n":153,"o":139.055,"t":"2026-10-12T16:45:00Z","v":14275,"vw":138.905286},{"c":139,"h":139.01,"l":138.82,"n":95,"o":138.82,"t":"2026-10-12T17:00:00Z","v":8366,"vw":138.924667},{"c":138.845,"h":139.01,"l":138.81,"n":94,"o":138.99,"t":"2026-10-12T17:15:00Z","v":10359,"vw":138.941983},{"c":138.82,"h":138.91,"l":138.81,"n":221,"o":138.87,"t":"2026-10-12T17:30:00Z","v":18787,"vw":138.849983},{"c":138.85,"h":138.87,"l":138.81,"n":215,"o":138.85,"t":"2026-10-12T17:45:00Z","v":12574,"vw":138.833231},{"c":138.82,"h":138.89,"l":138.75,"n":145,"o":138.8,"t":"2026-10-12T18:00:00Z","v":11992,"vw":138.819685},{"c":138.84,"h":138.88,"l":138.76,"n":159,"o":138.83,"t":"2026-10-12T18:15:00Z","v":13856,"vw":138.823414},{"c":138.88,"h":138.88,"l":138.79,"n":90,"o":138.83,"t":"2026-10-12T18:30:00Z","v":9481,"vw":138.83633},{"c":138.79,"h":138.87,"l":138.76,"n":115,"o":138.85,"t":"2026-10-12T18:45:00Z","v":10684,"vw":138.808568},{"c":138.7,"h":138.9,"l":138.7,"n":101,"o":138.77,"t":"2026-10-12T19:00:00Z","v":11027,"vw":138.818317},{"c":138.9885,"h":138.99,"l":138.8,"n":120,"o":138.82,"t":"2026-10-12T19:15:00Z","v":10405,"vw":138.885924},{"c":138.925,"h":139.07,"l":138.91,"n":99,"o":138.98,"t":"2026-10-12T19:30:00Z","v":10618,"vw":138.984993},{"c":138.87,"h":138.97,"l":138.81,"n":204,"o":138.9,"t":"2026-10-12T19:45:00Z","v":14433,"vw":138.9083},{"c":138.89,"h":138.89,"l":138.89,"n":6,"o":138.89,"t":"2026-10-12T20:00:00Z","v":3264,"vw":138.89},{"c":136.536,"h":136.68,"l":135.59,"n":328,"o":135.74,"t":"2026-10-13T13:30:00Z","v":37223,"vw":136.081949},{"c":136.06,"h":136.62,"l":136.04,"n":162,"o":136.57,"t":"2026-10-13T13:45:00Z","v":15605,"vw":136.332837},{"c":136.42,"h":136.56,"l":136.03,"n":137,"o":136.05,"t":"2026-10-13T14:00:00Z","v":8489,"vw":136.352622},{"c":136.4899,"h":136.4899,"l":136.16,"n":137,"o":136.42,"t":"2026-10-13T14:15:00Z","v":9069,"vw":136.363416},{"c":136.58,"h":136.68,"l":136.34,"n":98,"o":136.4,"t":"2026-10-13T14:30:00Z","v":7144,"vw":136.533915},{"c":136.315,"h":136.59,"l":136.22,"n":166,"o":136.59,"t":"2026-10-13T14:45:00Z","v":15008,"vw":136.465018},{"c":136.4,"h":136.4,"l":136.245,"n":88,"o":136.25,"t":"2026-10-13T15:00:00Z","v":6745,"vw":136.315083},{"c":136.25,"h":136.44,"l":136.18,"n":90,"o":136.39,"t":"2026-10-13T15:15:00Z","v":10900,"vw":136.370987},{"c":136.25,"h":136.3,"l":136.08,"n":112,"o":136.22,"t":"2026-10-13T15:30:00Z","v":8420,"vw":136.225945},{"c":136.46,"h":136.46,"l":136.14,"n":106,"o":136.305,"t":"2026-10-13T15:45:00Z","v":9469,"vw":136.253845},{"c":136.51,"h":136.6051,"l":136.43,"n":67,"o":136.47,"t":"2026-10-13T16:00:00Z","v":5090,"vw":136.522447},{"c":136.65,"h":136.66,"l":136.51,"n":64,"o":136.52,"t":"2026-10-13T16:15:00Z","v":5231,"vw":136.584822},{"c":136.75,"h":136.83,"l":136.66,"n":43,"o":136.66,"t":"2026-10-13T16:30:00Z","v":3984,"vw":136.762069},{"c":136.53,"h":136.795,"l":136.53,"n":70,"o":136.77,"t":"2026-10-13T16:45:00Z","v":4868,"vw":136.681842},{"c":136.5,"h":136.55,"l":136.42,"n":63,"o":136.455,"t":"2026-10-13T17:00:00Z","v":4388,"vw":136.493005},{"c":136.39,"h":136.58,"l":136.37,"n":87,"o":136.5,"t":"2026-10-13T17:15:00Z","v":7183,"vw":136.481397},{"c":136.5,"h":136.565,"l":136.38,"n":69,"o":136.4,"t":"2026-10-13T17:30:00Z","v":5077,"vw":136.473199},{"c":136.4,"h":136.5475,"l":136.3,"n":133,"o":136.48,"t":"2026-10-13T17:45:00Z","v":6985,"vw":136.439775},{"c":136.84,"h":136.91,"l":136.39,"n":129,"o":136.47,"t":"2026-10-13T18:00:00Z","v":9677,"vw":136.689701},{"c":136.79,"h":136.91,"l":136.6104,"n":142,"o":136.77,"t":"2026-10-13T18:15:00Z","v":10512,"vw":136.760229},{"c":136.76,"h":136.87,"l":136.605,"n":172,"o":136.84,"t":"2026-10-13T18:30:00Z","v":13385,"vw":136.725733},{"c":136.62,"h":136.76,"l":136.57,"n":97,"o":136.7,"t":"2026-10-13T18:45:00Z","v":6635,"vw":136.664117},{"c":136.69,"h":136.71,"l":136.58,"n":93,"o":136.71,"t":"2026-10-13T19:00:00Z","v":5728,"vw":136.641863},{"c":136.815,"h":136.8551,"l":136.665,"n":96,"o":136.69,"t":"2026-10-13T19:15:00Z","v":8018,"vw":136.748792},{"c":136.86,"h":136.93,"l":136.78,"n":133,"o":136.85,"t":"2026-10-13T19:30:00Z","v":17535,"vw":136.819594},{"c":136.935,"h":137.02,"l":136.73,"n":260,"o":136.84,"t":"2026-10-13T19:45:00Z","v":21717,"vw":136.828764},{"c":136.98,"h":136.98,"l":136.98,"n":6,"o":136.98,"t":"2026-10-13T20:00:00Z","v":1178,"vw":136.98},{"c":138,"h":138,"l":138,"n":1,"o":138,"t":"2026-10-14T08:00:00Z","v":210,"vw":138},{"c":135.48,"h":135.58,"l":134.93,"n":164,"o":135.06,"t":"2026-10-14T13:30:00Z","v":9589,"vw":135.148028},{"c":134.61,"h":135.505,"l":134.61,"n":37,"o":135.445,"t":"2026-10-14T13:45:00Z","v":2056,"vw":135.262688},{"c":134.86,"h":134.97,"l":134.66,"n":76,"o":134.74,"t":"2026-10-14T14:00:00Z","v":5793,"vw":134.799437},{"c":134.96,"h":134.9825,"l":134.76,"n":55,"o":134.88,"t":"2026-10-14T14:15:00Z","v":3385,"vw":134.867429},{"c":135.1,"h":135.25,"l":134.815,"n":62,"o":134.815,"t":"2026-10-14T14:30:00Z","v":3684,"vw":135.004015},{"c":134.86,"h":135.1,"l":134.63,"n":171,"o":135.055,"t":"2026-10-14T14:45:00Z","v":18800,"vw":134.819549},{"c":134.52,"h":134.94,"l":134.345,"n":513,"o":134.94,"t":"2026-10-14T15:00:00Z","v":51976,"vw":134.580384},{"c":134.68,"h":134.87,"l":134.44,"n":325,"o":134.51,"t":"2026-10-14T15:15:00Z","v":42121,"vw":134.730032},{"c":134.105,"h":134.69,"l":134.04,"n":483,"o":134.625,"t":"2026-10-14T15:30:00Z","v":56149,"vw":134.294473},{"c":134.15,"h":134.41,"l":134.0737,"n":445,"o":134.12,"t":"2026-10-14T15:45:00Z","v":46085,"vw":134.226792},{"c":133.93,"h":134.28,"l":133.89,"n":543,"o":134.2,"t":"2026-10-14T16:00:00Z","v":54306,"vw":134.110679},{"c":133.8025,"h":133.98,"l":133.77,"n":367,"o":133.98,"t":"2026-10-14T16:15:00Z","v":37017,"vw":133.864691},{"c":134.28,"h":134.28,"l":133.615,"n":266,"o":133.8,"t":"2026-10-14T16:30:00Z","v":29452,"vw":133.962259},{"c":134.41,"h":134.41,"l":134.115,"n":339,"o":134.27,"t":"2026-10-14T16:45:00Z","v":39202,"vw":134.26274},{"c":134.09,"h":134.42,"l":134.07,"n":56,"o":134.39,"t":"2026-10-14T17:00:00Z","v":6090,"vw":134.252238},{"c":134,"h":134.105,"l":133.9601,"n":51,"o":134.04,"t":"2026-10-14T17:15:00Z","v":4992,"vw":134.008705},{"c":133.79,"h":134.01,"l":133.76,"n":52,"o":133.86,"t":"2026-10-14T17:30:00Z","v":3738,"vw":133.841023},{"c":133.55,"h":133.79,"l":133.55,"n":37,"o":133.71,"t":"2026-10-14T17:45:00Z","v":2026,"vw":133.668345},{"c":133.9001,"h":133.9001,"l":133.58,"n":78,"o":133.65,"t":"2026-10-14T18:00:00Z","v":5401,"vw":133.743618},{"c":133.87,"h":134.07,"l":133.84,"n":33,"o":133.93,"t":"2026-10-14T18:15:00Z","v":2495,"vw":133.927407},{"c":133.7,"h":133.93,"l":133.67,"n":75,"o":133.87,"t":"2026-10-14T18:30:00Z","v":3737,"vw":133.793379},{"c":133.66,"h":133.77,"l":133.62,"n":40,"o":133.73,"t":"2026-10-14T18:45:00Z","v":2829,"vw":133.717},{"c":133.61,"h":133.65,"l":133.37,"n":80,"o":133.61,"t":"2026-10-14T19:00:00Z","v":4563,"vw":133.511749},{"c":133.975,"h":133.98,"l":133.54,"n":120,"o":133.6,"t":"2026-10-14T19:15:00Z","v":8633,"vw":133.789837},{"c":133.74,"h":134.01,"l":133.7,"n":78,"o":133.86,"t":"2026-10-14T19:30:00Z","v":4619,"vw":133.89449},{"c":133.75,"h":133.87,"l":133.5801,"n":158,"o":133.72,"t":"2026-10-14T19:45:00Z","v":6884,"vw":133.696818},{"c":133.82,"h":133.82,"l":133.82,"n":6,"o":133.82,"t":"2026-10-14T20:00:00Z","v":946,"vw":133.82},{"c":132.85,"h":132.85,"l":132.85,"n":6,"o":132.85,"t":"2026-10-15T11:00:00Z","v":303,"vw":132.85},{"c":129.79,"h":129.83,"l":129.79,"n":7,"o":129.79,"t":"2026-10-15T13:15:00Z","v":700,"vw":129.802857},{"c":130.07,"h":130.25,"l":129.145,"n":432,"o":129.61,"t":"2026-10-15T13:30:00Z","v":41251,"vw":129.699086},{"c":129.14,"h":130.0401,"l":128.82,"n":218,"o":130.04,"t":"2026-10-15T13:45:00Z","v":19043,"vw":129.189586},{"c":129.93,"h":130.08,"l":129.2,"n":151,"o":129.2,"t":"2026-10-15T14:00:00Z","v":9733,"vw":129.611535},{"c":129.79,"h":130.05,"l":129.53,"n":150,"o":129.59,"t":"2026-10-15T14:15:00Z","v":6593,"vw":129.807774},{"c":130.51,"h":130.56,"l":129.67,"n":107,"o":129.71,"t":"2026-10-15T14:30:00Z","v":3871,"vw":129.98288},{"c":130.735,"h":130.74,"l":130.385,"n":107,"o":130.51,"t":"2026-10-15T14:45:00Z","v":7177,"vw":130.628418},{"c":131.26,"h":131.325,"l":130.91,"n":152,"o":130.96,"t":"2026-10-15T15:00:00Z","v":7797,"vw":131.081706},{"c":131.19,"h":131.5714,"l":131.16,"n":106,"o":131.37,"t":"2026-10-15T15:15:00Z","v":4239,"vw":131.341384},{"c":131.22,"h":131.3,"l":131,"n":91,"o":131.02,"t":"2026-10-15T15:30:00Z","v":6088,"vw":131.124248},{"c":131.37,"h":131.37,"l":131.1,"n":153,"o":131.12,"t":"2026-10-15T15:45:00Z","v":6332,"vw":131.269534},{"c":130.95,"h":131.485,"l":130.95,"n":71,"o":131.43,"t":"2026-10-15T16:00:00Z","v":2622,"vw":131.223773},{"c":130.955,"h":130.98,"l":130.815,"n":142,"o":130.875,"t":"2026-10-15T16:15:00Z","v":10006,"vw":130.928709},{"c":131.16,"h":131.425,"l":130.93,"n":198,"o":130.95,"t":"2026-10-15T16:30:00Z","v":16938,"vw":131.072212},{"c":131.16,"h":131.31,"l":131.06,"n":60,"o":131.3,"t":"2026-10-15T16:45:00Z","v":2222,"vw":131.14025},{"c":131.33,"h":131.35,"l":131.04,"n":44,"o":131.16,"t":"2026-10-15T17:00:00Z","v":2117,"vw":131.205504},{"c":131.365,"h":131.3775,"l":131.27,"n":59,"o":131.36,"t":"2026-10-15T17:15:00Z","v":27384,"vw":131.277234},{"c":131.52,"h":131.68,"l":131.265,"n":110,"o":131.265,"t":"2026-10-15T17:30:00Z","v":8312,"vw":131.424411},{"c":131.5,"h":131.515,"l":131.39,"n":35,"o":131.47,"t":"2026-10-15T17:45:00Z","v":3476,"vw":131.463593},{"c":131.08,"h":131.435,"l":131.08,"n":125,"o":131.43,"t":"2026-10-15T18:00:00Z","v":13258,"vw":131.241975},{"c":131.18,"h":131.18,"l":131.05,"n":76,"o":131.1,"t":"2026-10-15T18:15:00Z","v":4341,"vw":131.112199},{"c":131.3251,"h":131.3251,"l":131.19,"n":45,"o":131.19,"t":"2026-10-15T18:30:00Z","v":3484,"vw":131.26159},{"c":131.53,"h":131.5325,"l":131.32,"n":85,"o":131.335,"t":"2026-10-15T18:45:00Z","v":6848,"vw":131.39607},{"c":131.86,"h":131.925,"l":131.58,"n":110,"o":131.58,"t":"2026-10-15T19:00:00Z","v":10897,"vw":131.689302},{"c":131.9025,"h":132,"l":131.845,"n":71,"o":131.89,"t":"2026-10-15T19:15:00Z","v":8708,"vw":131.93045},{"c":131.93,"h":131.97,"l":131.76,"n":89,"o":131.81,"t":"2026-10-15T19:30:00Z","v":5659,"vw":131.889671},{"c":132.115,"h":132.16,"l":131.83,"n":319,"o":131.92,"t":"2026-10-15T19:45:00Z","v":26658,"vw":131.95358},{"c":132.05,"h":132.05,"l":132.05,"n":10,"o":132.05,"t":"2026-10-15T20:00:00Z","v":3219,"vw":132.05},{"c":130.67,"h":131.08,"l":129.955,"n":293,"o":131.06,"t":"2026-10-16T13:30:00Z","v":24009,"vw":130.664396},{"c":130.2,"h":130.55,"l":129.97,"n":104,"o":130.55,"t":"2026-10-16T13:45:00Z","v":9837,"vw":130.233099},{"c":130.33,"h":130.33,"l":129.92,"n":143,"o":130.11,"t":"2026-10-16T14:00:00Z","v":10233,"vw":130.096732},{"c":130.48,"h":130.485,"l":130.13,"n":312,"o":130.35,"t":"2026-10-16T14:15:00Z","v":25989,"vw":130.364641},{"c":130.59,"h":130.84,"l":130.33,"n":226,"o":130.48,"t":"2026-10-16T14:30:00Z","v":23385,"vw":130.605913},{"c":130.52,"h":130.8201,"l":130.45,"n":90,"o":130.6,"t":"2026-10-16T14:45:00Z","v":5768,"vw":130.586789},{"c":129.82,"h":130.55,"l":129.82,"n":117,"o":130.55,"t":"2026-10-16T15:00:00Z","v":7883,"vw":130.087047},{"c":129.83,"h":129.97,"l":129.7,"n":104,"o":129.88,"t":"2026-10-16T15:15:00Z","v":10492,"vw":129.799837},{"c":130.08,"h":130.21,"l":129.88,"n":98,"o":129.91,"t":"2026-10-16T15:30:00Z","v":215613,"vw":130.000568},{"c":129.75,"h":130.13,"l":129.75,"n":74,"o":130,"t":"2026-10-16T15:45:00Z","v":6657,"vw":129.91934},{"c":129.79,"h":129.845,"l":129.46,"n":118,"o":129.72,"t":"2026-10-16T16:00:00Z","v":6980,"vw":129.664386},{"c":129.88,"h":129.905,"l":129.68,"n":65,"o":129.905,"t":"2026-10-16T16:15:00Z","v":5513,"vw":129.791904},{"c":129.59,"h":129.78,"l":129.49,"n":66,"o":129.77,"t":"2026-10-16T16:30:00Z","v":6386,"vw":129.641722},{"c":129.64,"h":129.77,"l":129.42,"n":52,"o":129.63,"t":"2026-10-16T16:45:00Z","v":6303,"vw":129.518123},{"c":129.02,"h":129.63,"l":129.02,"n":92,"o":129.63,"t":"2026-10-16T17:00:00Z","v":7737,"vw":129.246219},{"c":129.17,"h":129.17,"l":128.76,"n":96,"o":129,"t":"2026-10-16T17:15:00Z","v":6364,"vw":128.920542},{"c":129.5,"h":129.63,"l":129.06,"n":139,"o":129.2,"t":"2026-10-16T17:30:00Z","v":11858,"vw":129.381572},{"c":129.215,"h":129.49,"l":129.11,"n":93,"o":129.46,"t":"2026-10-16T17:45:00Z","v":8764,"vw":129.298226},{"c":129.13,"h":129.19,"l":128.84,"n":128,"o":129.12,"t":"2026-10-16T18:00:00Z","v":11741,"vw":129.037192},{"c":128.86,"h":129.18,"l":128.77,"n":217,"o":129.18,"t":"2026-10-16T18:15:00Z","v":17251,"vw":128.909836},{"c":128.89,"h":129.055,"l":128.78,"n":102,"o":128.87,"t":"2026-10-16T18:30:00Z","v":28338,"vw":128.832374},{"c":128.63,"h":128.92,"l":128.34,"n":167,"o":128.8,"t":"2026-10-16T18:45:00Z","v":18757,"vw":128.636762},{"c":128.75,"h":128.855,"l":128.25,"n":214,"o":128.665,"t":"2026-10-16T19:00:00Z","v":34014,"vw":128.464307},{"c":128.92,"h":128.92,"l":128.63,"n":93,"o":128.75,"t":"2026-10-16T19:15:00Z","v":6851,"vw":128.748834},{"c":128.23,"h":128.855,"l":128.23,"n":132,"o":128.8525,"t":"2026-10-16T19:30:00Z","v":9600,"vw":128.514862},{"c":128.65,"h":128.745,"l":128.245,"n":204,"o":128.285,"t":"2026-10-16T19:45:00Z","v":26134,"vw":128.402685},{"c":128.64,"h":128.64,"l":128.64,"n":6,"o":128.64,"t":"2026-10-16T20:00:00Z","v":477,"vw":128.64},{"c":130.82,"h":131.38,"l":130.6701,"n":143,"o":131.38,"t":"2026-10-19T13:30:00Z","v":12040,"vw":131.030969},{"c":130.6175,"h":131.01,"l":130.6175,"n":100,"o":130.97,"t":"2026-10-19T13:45:00Z","v":5288,"vw":130.930238},{"c":130.82,"h":130.83,"l":130.325,"n":118,"o":130.325,"t":"2026-10-19T14:00:00Z","v":7699,"vw":130.700885},{"c":131.1,"h":131.205,"l":130.96,"n":113,"o":130.99,"t":"2026-10-19T14:15:00Z","v":7091,"vw":131.091127},{"c":130.805,"h":131,"l":130.64,"n":63,"o":131,"t":"2026-10-19T14:30:00Z","v":2175,"vw":130.830532},{"c":130.82,"h":130.99,"l":130.74,"n":51,"o":130.93,"t":"2026-10-19T14:45:00Z","v":2641,"vw":130.786667},{"c":131.1899,"h":131.52,"l":130.8,"n":1114,"o":130.825,"t":"2026-10-19T15:00:00Z","v":84824,"vw":131.12768},{"c":131.37,"h":131.4,"l":131.2,"n":60,"o":131.29,"t":"2026-10-19T15:15:00Z","v":2656,"vw":131.345},{"c":131.52,"h":131.52,"l":131.43,"n":36,"o":131.44,"t":"2026-10-19T15:30:00Z","v":1440,"vw":131.47527},{"c":131.41,"h":131.57,"l":131.3754,"n":49,"o":131.57,"t":"2026-10-19T15:45:00Z","v":3167,"vw":131.44055},{"c":131.2102,"h":131.33,"l":131.07,"n":29,"o":131.33,"t":"2026-10-19T16:00:00Z","v":1301,"vw":131.241581},{"c":130.97,"h":131.16,"l":130.92,"n":37,"o":131.16,"t":"2026-10-19T16:15:00Z","v":3138,"vw":131.006902},{"c":130.87,"h":130.89,"l":130.83,"n":20,"o":130.84,"t":"2026-10-19T16:30:00Z","v":1250,"vw":130.856584},{"c":130.56,"h":130.8,"l":130.56,"n":35,"o":130.8,"t":"2026-10-19T16:45:00Z","v":2046,"vw":130.664288},{"c":130.48,"h":130.6,"l":130.44,"n":27,"o":130.55,"t":"2026-10-19T17:00:00Z","v":1418,"vw":130.483394},{"c":130.56,"h":130.61,"l":130.47,"n":49,"o":130.55,"t":"2026-10-19T17:15:00Z","v":1858,"vw":130.562395},{"c":130.59,"h":130.59,"l":130.47,"n":65,"o":130.51,"t":"2026-10-19T17:30:00Z","v":2648,"vw":130.533889},{"c":130.56,"h":130.57,"l":130.32,"n":82,"o":130.42,"t":"2026-10-19T17:45:00Z","v":4229,"vw":130.416076},{"c":130.5,"h":130.61,"l":130.485,"n":17,"o":130.61,"t":"2026-10-19T18:00:00Z","v":1190,"vw":130.513428},{"c":130.19,"h":130.19,"l":130.19,"n":8,"o":130.19,"t":"2026-10-19T18:15:00Z","v":211,"vw":130.19},{"c":130.471,"h":130.471,"l":130.22,"n":81,"o":130.35,"t":"2026-10-19T18:30:00Z","v":3092,"vw":130.343401},{"c":130.46,"h":130.56,"l":130.46,"n":23,"o":130.53,"t":"2026-10-19T18:45:00Z","v":1535,"vw":130.529024},{"c":130.34,"h":130.545,"l":130.34,"n":32,"o":130.48,"t":"2026-10-19T19:00:00Z","v":1196,"vw":130.486828},{"c":130.73,"h":130.73,"l":130.39,"n":55,"o":130.39,"t":"2026-10-19T19:15:00Z","v":3169,"vw":130.593277},{"c":130.55,"h":130.63,"l":130.55,"n":40,"o":130.59,"t":"2026-10-19T19:30:00Z","v":1303,"vw":130.6},{"c":130.22,"h":130.58,"l":130.113,"n":305,"o":130.52,"t":"2026-10-19T19:45:00Z","v":12658,"vw":130.275498},{"c":130.22,"h":130.22,"l":130.22,"n":7,"o":130.22,"t":"2026-10-19T20:00:00Z","v":931,"vw":130.22},{"c":128.54,"h":128.54,"l":128.53,"n":4,"o":128.53,"t":"2026-10-20T13:15:00Z","v":1900,"vw":128.536314},{"c":128.56,"h":128.96,"l":128.27,"n":303,"o":128.54,"t":"2026-10-20T13:30:00Z","v":27872,"vw":128.72332},{"c":129.2301,"h":129.2301,"l":128.59,"n":111,"o":128.59,"t":"2026-10-20T13:45:00Z","v":6695,"vw":128.92458},{"c":129.74,"h":129.74,"l":129.22,"n":86,"o":129.22,"t":"2026-10-20T14:00:00Z","v":5227,"vw":129.540822},{"c":130.61,"h":130.61,"l":129.77,"n":56,"o":129.77,"t":"2026-10-20T14:15:00Z","v":4877,"vw":129.984861},{"c":130.34,"h":130.68,"l":130.22,"n":63,"o":130.68,"t":"2026-10-20T14:30:00Z","v":7091,"vw":130.412381},{"c":130.34,"h":130.46,"l":130.26,"n":77,"o":130.35,"t":"2026-10-20T14:45:00Z","v":5807,"vw":130.368578},{"c":129.745,"h":130.37,"l":129.63,"n":178,"o":130.335,"t":"2026-10-20T15:00:00Z","v":14576,"vw":130.120891},{"c":129.83,"h":130.04,"l":129.82,"n":48,"o":129.83,"t":"2026-10-20T15:15:00Z","v":12375,"vw":129.968508},{"c":129.88,"h":129.925,"l":129.58,"n":63,"o":129.82,"t":"2026-10-20T15:30:00Z","v":3870,"vw":129.736426},{"c":130.07,"h":130.07,"l":129.825,"n":38,"o":129.89,"t":"2026-10-20T15:45:00Z","v":2994,"vw":129.948328},{"c":129.9325,"h":130.09,"l":129.925,"n":71,"o":130.09,"t":"2026-10-20T16:00:00Z","v":2591,"vw":129.996364},{"c":129.97,"h":129.99,"l":129.7588,"n":56,"o":129.97,"t":"2026-10-20T16:15:00Z","v":3899,"vw":129.886186},{"c":129.9225,"h":130.06,"l":129.9225,"n":34,"o":130,"t":"2026-10-20T16:30:00Z","v":2360,"vw":130.010441},{"c":129.825,"h":129.95,"l":129.7,"n":22,"o":129.95,"t":"2026-10-20T16:45:00Z","v":2210,"vw":129.855275},{"c":129.975,"h":129.975,"l":129.81,"n":48,"o":129.92,"t":"2026-10-20T17:00:00Z","v":2892,"vw":129.880633},{"c":130.0675,"h":130.105,"l":129.95,"n":35,"o":129.97,"t":"2026-10-20T17:15:00Z","v":3837,"vw":130.010535},{"c":130.12,"h":130.125,"l":130.01,"n":27,"o":130.085,"t":"2026-10-20T17:30:00Z","v":2051,"vw":130.096035},{"c":130.08,"h":130.185,"l":130.02,"n":66,"o":130.06,"t":"2026-10-20T17:45:00Z","v":5481,"vw":130.141298},{"c":130.16,"h":130.16,"l":130.08,"n":40,"o":130.1,"t":"2026-10-20T18:00:00Z","v":2368,"vw":130.125417},{"c":129.975,"h":130.105,"l":129.975,"n":20,"o":130.105,"t":"2026-10-20T18:15:00Z","v":1852,"vw":130.085063},{"c":129.8,"h":130.1,"l":129.8,"n":50,"o":130.015,"t":"2026-10-20T18:30:00Z","v":3829,"vw":129.942053},{"c":129.89,"h":130.06,"l":129.82,"n":32,"o":129.82,"t":"2026-10-20T18:45:00Z","v":2504,"vw":129.904135},{"c":129.93,"h":130,"l":129.93,"n":36,"o":129.9399,"t":"2026-10-20T19:00:00Z","v":2253,"vw":129.966642},{"c":129.825,"h":129.93,"l":129.74,"n":46,"o":129.87,"t":"2026-10-20T19:15:00Z","v":3662,"vw":129.836801},{"c":129.8851,"h":129.935,"l":129.71,"n":112,"o":129.7457,"t":"2026-10-20T19:30:00Z","v":10986,"vw":129.835693},{"c":129.835,"h":129.93,"l":129.72,"n":258,"o":129.885,"t":"2026-10-20T19:45:00Z","v":19391,"vw":129.828489},{"c":129.86,"h":129.86,"l":129.86,"n":6,"o":129.86,"t":"2026-10-20T20:00:00Z","v":991,"vw":129.86},{"c":131.41,"h":131.53,"l":131.41,"n":29,"o":131.5,"t":"2026-10-21T13:15:00Z","v":1291,"vw":131.481},{"c":130.54,"h":131.8,"l":130.44,"n":383,"o":131.8,"t":"2026-10-21T13:30:00Z","v":46310,"vw":131.347682},{"c":130.66,"h":130.72,"l":130.4,"n":150,"o":130.525,"t":"2026-10-21T13:45:00Z","v":18181,"vw":130.558965},{"c":130.6,"h":130.985,"l":130.46,"n":195,"o":130.73,"t":"2026-10-21T14:00:00Z","v":21364,"vw":130.68589},{"c":130.74,"h":130.805,"l":130.4,"n":206,"o":130.58,"t":"2026-10-21T14:15:00Z","v":14589,"vw":130.625947},{"c":130.7,"h":130.79,"l":130.52,"n":144,"o":130.77,"t":"2026-10-21T14:30:00Z","v":11702,"vw":130.644637},{"c":130.685,"h":130.8,"l":130.665,"n":78,"o":130.67,"t":"2026-10-21T14:45:00Z","v":2282,"vw":130.728479},{"c":130.95,"h":130.95,"l":130.495,"n":153,"o":130.73,"t":"2026-10-21T15:00:00Z","v":9267,"vw":130.786118},{"c":131.08,"h":131.12,"l":130.7,"n":209,"o":130.99,"t":"2026-10-21T15:15:00Z","v":12077,"vw":130.936048},{"c":131.18,"h":131.29,"l":130.9701,"n":205,"o":130.9701,"t":"2026-10-21T15:30:00Z","v":13050,"vw":131.120738},{"c":131.25,"h":131.3,"l":131.15,"n":122,"o":131.2,"t":"2026-10-21T15:45:00Z","v":10488,"vw":131.250012},{"c":131.19,"h":131.24,"l":131.125,"n":191,"o":131.24,"t":"2026-10-21T16:00:00Z","v":11288,"vw":131.15888},{"c":131.135,"h":131.26,"l":131.12,"n":215,"o":131.2,"t":"2026-10-21T16:15:00Z","v":14056,"vw":131.183573},{"c":131.4,"h":131.57,"l":131.06,"n":808,"o":131.13,"t":"2026-10-21T16:30:00Z","v":71511,"vw":131.307569},{"c":131.43,"h":131.53,"l":131.31,"n":822,"o":131.4,"t":"2026-10-21T16:45:00Z","v":83304,"vw":131.405609},{"c":131.58,"h":131.6,"l":131.42,"n":780,"o":131.44,"t":"2026-10-21T17:00:00Z","v":85303,"vw":131.510204},{"c":131.54,"h":131.64,"l":131.51,"n":646,"o":131.565,"t":"2026-10-21T17:15:00Z","v":67426,"vw":131.581021},{"c":131.5,"h":131.56,"l":131.4,"n":777,"o":131.53,"t":"2026-10-21T17:30:00Z","v":75316,"vw":131.492651},{"c":131.54,"h":131.61,"l":131.46,"n":783,"o":131.5,"t":"2026-10-21T17:45:00Z","v":70974,"vw":131.524691},{"c":131.52,"h":131.61,"l":131.48,"n":776,"o":131.55,"t":"2026-10-21T18:00:00Z","v":73815,"vw":131.525862},{"c":131.67,"h":131.71,"l":131.52,"n":890,"o":131.52,"t":"2026-10-21T18:15:00Z","v":79490,"vw":131.641243},{"c":131.7995,"h":131.84,"l":131.64,"n":1024,"o":131.67,"t":"2026-10-21T18:30:00Z","v":97326,"vw":131.743569},{"c":130.995,"h":131.79,"l":130.91,"n":1117,"o":131.79,"t":"2026-10-21T18:45:00Z","v":124915,"vw":131.378497},{"c":130.94,"h":131.12,"l":130.61,"n":977,"o":130.995,"t":"2026-10-21T19:00:00Z","v":104573,"vw":130.855669},{"c":131.48,"h":131.5,"l":130.94,"n":1224,"o":130.96,"t":"2026-10-21T19:15:00Z","v":126930,"vw":131.148613},{"c":131.42,"h":131.59,"l":131.33,"n":984,"o":131.49,"t":"2026-10-21T19:30:00Z","v":124929,"vw":131.453213},{"c":131.52,"h":131.62,"l":131.37,"n":1424,"o":131.43,"t":"2026-10-21T19:45:00Z","v":217810,"vw":131.505549},{"c":131.52,"h":131.52,"l":131.52,"n":7,"o":131.52,"t":"2026-10-21T20:00:00Z","v":7406,"vw":131.52},{"c":130.34,"h":130.34,"l":130.34,"n":3,"o":130.34,"t":"2026-10-22T11:00:00Z","v":616,"vw":130.34},{"c":128.93,"h":128.95,"l":128.93,"n":5,"o":128.95,"t":"2026-10-22T11:15:00Z","v":479,"vw":128.936667},{"c":128,"h":128,"l":128,"n":6,"o":128,"t":"2026-10-22T13:15:00Z","v":222,"vw":128},{"c":128.065,"h":128.2,"l":127.5,"n":188,"o":127.67,"t":"2026-10-22T13:30:00Z","v":15844,"vw":127.945512},{"c":128.48,"h":128.5,"l":127.85,"n":145,"o":128.025,"t":"2026-10-22T13:45:00Z","v":9716,"vw":128.105613},{"c":127.95,"h":128.48,"l":127.95,"n":41,"o":128.48,"t":"2026-10-22T14:00:00Z","v":2256,"vw":128.137346},{"c":127.5001,"h":127.755,"l":127.5001,"n":31,"o":127.695,"t":"2026-10-22T14:15:00Z","v":1153,"vw":127.667273},{"c":127.34,"h":127.53,"l":127.22,"n":59,"o":127.52,"t":"2026-10-22T14:30:00Z","v":3649,"vw":127.330473},{"c":127.04,"h":127.32,"l":126.97,"n":74,"o":127.32,"t":"2026-10-22T14:45:00Z","v":3741,"vw":127.14039},{"c":126.78,"h":126.92,"l":126.735,"n":27,"o":126.92,"t":"2026-10-22T15:00:00Z","v":1043,"vw":126.807951},{"c":127.15,"h":127.15,"l":126.82,"n":25,"o":126.84,"t":"2026-10-22T15:15:00Z","v":1471,"vw":126.926851},{"c":126.77,"h":126.938,"l":126.66,"n":51,"o":126.785,"t":"2026-10-22T15:30:00Z","v":3226,"vw":126.812498},{"c":126.81,"h":126.81,"l":126.77,"n":6,"o":126.77,"t":"2026-10-22T15:45:00Z","v":458,"vw":126.797786},{"c":127.15,"h":127.15,"l":127.08,"n":10,"o":127.08,"t":"2026-10-22T16:00:00Z","v":658,"vw":127.12731},{"c":127.1,"h":127.255,"l":127.1,"n":19,"o":127.23,"t":"2026-10-22T16:15:00Z","v":1243,"vw":127.190455},{"c":126.785,"h":126.97,"l":126.7707,"n":19,"o":126.97,"t":"2026-10-22T16:30:00Z","v":957,"vw":126.882243},{"c":126.36,"h":126.57,"l":126.3108,"n":117,"o":126.57,"t":"2026-10-22T16:45:00Z","v":7703,"vw":126.417826},{"c":126.435,"h":126.45,"l":126.27,"n":141,"o":126.44,"t":"2026-10-22T17:00:00Z","v":7388,"vw":126.342838},{"c":126.56,"h":126.66,"l":126.43,"n":39,"o":126.47,"t":"2026-10-22T17:15:00Z","v":2910,"vw":126.554298},{"c":126.71,"h":126.715,"l":126.58,"n":76,"o":126.6,"t":"2026-10-22T17:30:00Z","v":6546,"vw":126.649733},{"c":126.5,"h":126.65,"l":126.5,"n":17,"o":126.65,"t":"2026-10-22T17:45:00Z","v":822,"vw":126.563043},{"c":126.4925,"h":126.57,"l":126.22,"n":73,"o":126.43,"t":"2026-10-22T18:00:00Z","v":5244,"vw":126.496426},{"c":126.55,"h":126.7,"l":126.55,"n":39,"o":126.55,"t":"2026-10-22T18:15:00Z","v":3773,"vw":126.646417},{"c":126.49,"h":126.54,"l":126.39,"n":46,"o":126.46,"t":"2026-10-22T18:30:00Z","v":2753,"vw":126.474441},{"c":126.38,"h":126.4525,"l":126.38,"n":18,"o":126.4525,"t":"2026-10-22T18:45:00Z","v":1664,"vw":126.41361},{"c":126.2,"h":126.25,"l":126.115,"n":58,"o":126.19,"t":"2026-10-22T19:00:00Z","v":4374,"vw":126.183661},{"c":126.57,"h":126.58,"l":126.37,"n":129,"o":126.4005,"t":"2026-10-22T19:15:00Z","v":9170,"vw":126.492263},{"c":126.1,"h":126.43,"l":126.1,"n":58,"o":126.43,"t":"2026-10-22T19:30:00Z","v":3752,"vw":126.247529},{"c":126.47,"h":126.54,"l":126.06,"n":163,"o":126.08,"t":"2026-10-22T19:45:00Z","v":9894,"vw":126.408952},{"c":126.53,"h":126.53,"l":126.53,"n":6,"o":126.53,"t":"2026-10-22T20:00:00Z","v":1219,"vw":126.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.7,"strike":202.1916973356387,"iv":1.1462739964522544,"gamma":0.004305308310102605,"theta":-0.1253239109739751,"vega":0.06243957719610683,"rho":0.008485098218761837,"breakevenPct":61.140992124902134},{"delta":0.15,"premium":1.7,"strike":157.1047778905171,"iv":0.6683508072508778,"gamma":0.009836662684881,"theta":-0.09804629034871458,"vega":0.08293441432691916,"rho":0.01325486615392606,"breakevenPct":25.50760917609823},{"delta":0.2,"premium":1.8960921154682229,"strike":146.596052194219,"iv":0.5301226561168867,"gamma":0.015518814731313547,"theta":-0.09132022230160496,"vega":0.09856716455679083,"rho":0.01786302406154488,"breakevenPct":17.357262554087754},{"delta":0.25,"premium":2.1373701368067537,"strike":138.90787328991559,"iv":0.4294898641875658,"gamma":0.02088036102406532,"theta":-0.08718982786374413,"vega":0.11265884014147627,"rho":0.022449393297838925,"breakevenPct":11.471780152313553},{"delta":0.3,"premium":2.4411416231328826,"strike":135.11072971083897,"iv":0.38108059819763485,"gamma":0.02565600625409441,"theta":-0.08598392442577087,"vega":0.12365770791514921,"rho":0.0270117560744259,"breakevenPct":8.710875945603288},{"delta":0.35,"premium":2.8317459136583762,"strike":132.87918936856457,"iv":0.3578801697858462,"gamma":0.02897849244280668,"theta":-0.08512216906176359,"vega":0.13039243845197662,"rho":0.03162953912805138,"breakevenPct":7.25593557434833},{"delta":0.4,"premium":3.224958422263554,"strike":130.69467543186914,"iv":0.335436945365629,"gamma":0.03225732973961497,"theta":-0.08427075095723886,"vega":0.13699908606049208,"rho":0.036248986854030656,"breakevenPct":5.840222756763369},{"delta":0.45,"premium":3.9221476510067115,"strike":128.95973154362417,"iv":0.33491610738255034,"gamma":0.032696644295302016,"theta":-0.08603892617449665,"vega":0.13916241610738256,"rho":0.04071530629250627,"breakevenPct":5.020057847649463},{"delta":0.5,"premium":4.761073825503356,"strike":127.43441122635754,"iv":0.3446171446003661,"gamma":0.031811958511287375,"theta":-0.08902855399633923,"vega":0.13925393532641855,"rho":0.045110225737688386,"breakevenPct":4.477582432514726},{"delta":0.55,"premium":5.600000000000001,"strike":125.9090909090909,"iv":0.3543181818181818,"gamma":0.030927272727272727,"theta":-0.09201818181818182,"vega":0.13934545454545455,"rho":0.04950514518287052,"breakevenPct":3.9351070173799902},{"delta":0.6,"premium":6.635200605601816,"strike":124.23542770628312,"iv":0.3655131718395155,"gamma":0.029451930355791068,"theta":-0.09346358819076457,"vega":0.13669341408024224,"rho":0.053768890828960025,"breakevenPct":3.430513168327613},{"delta":0.65,"premium":7.959954579863741,"strike":122.34292202876608,"iv":0.3789121120363361,"gamma":0.027105223315669946,"theta":-0.09263088569265708,"vega":0.12999394398183195,"rho":0.057839122652625787,"breakevenPct":2.981804005871982},{"delta":0.7,"premium":9.284708554125661,"strike":120.45041635124906,"iv":0.3923110522331567,"gamma":0.024758516275548828,"theta":-0.09179818319454959,"vega":0.12329447388342166,"rho":0.06190935447629155,"breakevenPct":2.5330948434163516},{"delta":0.75,"premium":11.088,"strike":118.14,"iv":0.41270999999999997,"gamma":0.021582,"theta":-0.089596,"vega":0.113344,"rho":0.06562658415156576,"breakevenPct":2.13230064016438},{"delta":0.8,"premium":13.646474358974364,"strike":115.12179487179486,"iv":0.4443551282051283,"gamma":0.01764615384615384,"theta":-0.08590705128205127,"vega":0.0998480769230769,"rho":0.06877756356040554,"breakevenPct":1.7689632741399113},{"delta":0.85,"premium":17.44519230769231,"strike":110.89423076923077,"iv":0.4955788461538461,"gamma":0.013204807692307693,"theta":-0.08069903846153846,"vega":0.0831875,"rho":0.07095517981509278,"breakevenPct":1.4300348351561454},{"delta":0.9,"premium":24.19181818181819,"strike":103.74545454545454,"iv":0.5975363636363638,"gamma":0.008272727272727268,"theta":-0.07409454545454544,"vega":0.06256363636363635,"rho":0.07081550297402435,"breakevenPct":1.1122047951258431}],"put":[{"delta":0.1,"premium":1.7,"strike":94.66210645733355,"iv":0.9046924913508159,"gamma":0.005460716120219781,"theta":-0.09601400761188765,"vega":0.06243321753376225,"rho":-0.0116223549236259,"breakevenPct":26.52959262045875},{"delta":0.15,"premium":1.8042324652241102,"strike":108.0423246522411,"iv":0.6035888289347865,"gamma":0.010857171975788161,"theta":-0.08417971174648373,"vega":0.08295430778464215,"rho":-0.01696770420291921,"breakevenPct":16.037230548473094},{"delta":0.2,"premium":2.1024775017595374,"strike":114.04955003519075,"iv":0.4946699120732801,"gamma":0.015908398764611555,"theta":-0.08197798788846601,"vega":0.09960601124527219,"rho":-0.02245143314603378,"breakevenPct":11.525272636188085},{"delta":0.25,"premium":2.3424785665220145,"strike":118.15042866955972,"iv":0.4159259429349087,"gamma":0.021491643711326912,"theta":-0.07725931525872974,"vega":0.11305527035751327,"rho":-0.027913309552500848,"breakevenPct":8.473919147208012},{"delta":0.3,"premium":2.399432576769025,"strike":121.20493991989319,"iv":0.334046261682243,"gamma":0.02887610146862483,"theta":-0.06571575433911882,"vega":0.12197403204272363,"rho":-0.03309278590899235,"breakevenPct":6.104870510452726},{"delta":0.35,"premium":2.883411214953271,"strike":122.87383177570094,"iv":0.32399953271028037,"gamma":0.03161308411214953,"theta":-0.0669841121495327,"vega":0.12941728971962616,"rho":-0.03860802150265556,"breakevenPct":5.1684023071622045},{"delta":0.4,"premium":3.3673898531375164,"strike":124.54272363150868,"iv":0.31395280373831774,"gamma":0.03435006675567423,"theta":-0.06825246995994659,"vega":0.1368605473965287,"rho":-0.044123257096318785,"breakevenPct":4.231934103871682},{"delta":0.45,"premium":3.936021647307286,"strike":125.9582893347413,"iv":0.30560359028511086,"gamma":0.035713305174234426,"theta":-0.06656842661034847,"vega":0.13863167898627243,"rho":-0.049653017532136405,"breakevenPct":3.562579872414447},{"delta":0.5,"premium":4.536602428722281,"strike":127.27824709609293,"iv":0.2978950369588173,"gamma":0.03655807814149947,"theta":-0.063770116156283,"vega":0.13826209081309399,"rho":-0.055188259795433785,"breakevenPct":2.9940372501615107},{"delta":0.55,"premium":5.137183210137277,"strike":128.59820485744456,"iv":0.29018648363252375,"gamma":0.03740285110876452,"theta":-0.060971805702217524,"vega":0.13789250263991554,"rho":-0.06072350205873117,"breakevenPct":2.4254946279085736},{"delta":0.6,"premium":5.737763991552271,"strike":129.9181626187962,"iv":0.2824779303062302,"gamma":0.038247624076029565,"theta":-0.05817349524815206,"vega":0.13752291446673706,"rho":-0.06625874432202855,"breakevenPct":1.856952005655638},{"delta":0.65,"premium":6.538515901060071,"strike":131.18374558303887,"iv":0.27404522968197875,"gamma":0.03669010600706714,"theta":-0.05156042402826855,"vega":0.1285035335689046,"rho":-0.07185070823595553,"breakevenPct":1.4895837493252246},{"delta":0.7,"premium":7.352498738011105,"strike":132.4457344775366,"iv":0.26556466431095405,"gamma":0.03497380111055023,"theta":-0.04469520444220092,"vega":0.11891241797072187,"rho":-0.07744642134214161,"breakevenPct":1.135512732533401},{"delta":0.75,"premium":8.166481574962141,"strike":133.70772337203434,"iv":0.25708409893992934,"gamma":0.033257496214033316,"theta":-0.03782998485613327,"vega":0.10932130237253912,"rho":-0.0830421344483277,"breakevenPct":0.7814417157415765},{"delta":0.8,"premium":8.980464411913175,"strike":134.96971226653204,"iv":0.2486035335689046,"gamma":0.031541191317516405,"theta":-0.03096476527006562,"vega":0.09973018677435638,"rho":-0.08863784755451379,"breakevenPct":0.4273706989497521},{"delta":0.85,"premium":16.865127782357785,"strike":143.0461665292663,"iv":0.33996537510305025,"gamma":0.02224690849134378,"theta":-0.029230997526793076,"vega":0.0802696619950536,"rho":-0.09954058856118417,"breakevenPct":0.2757932925721242},{"delta":0.9,"premium":24.923660346248976,"strike":151.29018961253092,"iv":0.43378235779060187,"gamma":0.012766281945589441,"theta":-0.02762341302555647,"vega":0.060566446826051105,"rho":-0.11057383025393205,"breakevenPct":0.12919523727025456}]},"raw":{"call":[{"delta":0.1,"premium":1.7,"strike":202.1916973356387,"iv":1.1462739964522544,"gamma":0.004305308310102605,"theta":-0.1253239109739751,"vega":0.06243957719610683,"rho":0.008485098218761837,"breakevenPct":61.140992124902134},{"delta":0.15,"premium":1.7,"strike":157.1047778905171,"iv":0.6683508072508778,"gamma":0.009836662684881,"theta":-0.09804629034871458,"vega":0.08293441432691916,"rho":0.01325486615392606,"breakevenPct":25.50760917609823},{"delta":0.2,"premium":1.8960921154682229,"strike":146.596052194219,"iv":0.5301226561168867,"gamma":0.015518814731313547,"theta":-0.09132022230160496,"vega":0.09856716455679083,"rho":0.01786302406154488,"breakevenPct":17.357262554087754},{"delta":0.25,"premium":2.1373701368067537,"strike":138.90787328991559,"iv":0.4294898641875658,"gamma":0.02088036102406532,"theta":-0.08718982786374413,"vega":0.11265884014147627,"rho":0.022449393297838925,"breakevenPct":11.471780152313553},{"delta":0.3,"premium":2.4411416231328826,"strike":135.11072971083897,"iv":0.38108059819763485,"gamma":0.02565600625409441,"theta":-0.08598392442577087,"vega":0.12365770791514921,"rho":0.0270117560744259,"breakevenPct":8.710875945603288},{"delta":0.35,"premium":2.8317459136583762,"strike":132.87918936856457,"iv":0.3578801697858462,"gamma":0.02897849244280668,"theta":-0.08512216906176359,"vega":0.13039243845197662,"rho":0.03162953912805138,"breakevenPct":7.25593557434833},{"delta":0.4,"premium":3.224958422263554,"strike":130.69467543186914,"iv":0.335436945365629,"gamma":0.03225732973961497,"theta":-0.08427075095723886,"vega":0.13699908606049208,"rho":0.036248986854030656,"breakevenPct":5.840222756763369},{"delta":0.45,"premium":3.9221476510067115,"strike":128.95973154362417,"iv":0.33491610738255034,"gamma":0.032696644295302016,"theta":-0.08603892617449665,"vega":0.13916241610738256,"rho":0.04071530629250627,"breakevenPct":5.020057847649463},{"delta":0.5,"premium":4.761073825503356,"strike":127.43441122635754,"iv":0.3446171446003661,"gamma":0.031811958511287375,"theta":-0.08902855399633923,"vega":0.13925393532641855,"rho":0.045110225737688386,"breakevenPct":4.477582432514726},{"delta":0.55,"premium":5.600000000000001,"strike":125.9090909090909,"iv":0.3543181818181818,"gamma":0.030927272727272727,"theta":-0.09201818181818182,"vega":0.13934545454545455,"rho":0.04950514518287052,"breakevenPct":3.9351070173799902},{"delta":0.6,"premium":6.635200605601816,"strike":124.23542770628312,"iv":0.3655131718395155,"gamma":0.029451930355791068,"theta":-0.09346358819076457,"vega":0.13669341408024224,"rho":0.053768890828960025,"breakevenPct":3.430513168327613},{"delta":0.65,"premium":7.959954579863741,"strike":122.34292202876608,"iv":0.3789121120363361,"gamma":0.027105223315669946,"theta":-0.09263088569265708,"vega":0.12999394398183195,"rho":0.057839122652625787,"breakevenPct":2.981804005871982},{"delta":0.7,"premium":9.284708554125661,"strike":120.45041635124906,"iv":0.3923110522331567,"gamma":0.024758516275548828,"theta":-0.09179818319454959,"vega":0.12329447388342166,"rho":0.06190935447629155,"breakevenPct":2.5330948434163516},{"delta":0.75,"premium":11.088,"strike":118.14,"iv":0.41270999999999997,"gamma":0.021582,"theta":-0.089596,"vega":0.113344,"rho":0.06562658415156576,"breakevenPct":2.13230064016438},{"delta":0.8,"premium":13.646474358974364,"strike":115.12179487179486,"iv":0.4443551282051283,"gamma":0.01764615384615384,"theta":-0.08590705128205127,"vega":0.0998480769230769,"rho":0.06877756356040554,"breakevenPct":1.7689632741399113},{"delta":0.85,"premium":17.44519230769231,"strike":110.89423076923077,"iv":0.4955788461538461,"gamma":0.013204807692307693,"theta":-0.08069903846153846,"vega":0.0831875,"rho":0.07095517981509278,"breakevenPct":1.4300348351561454},{"delta":0.9,"premium":24.19181818181819,"strike":103.74545454545454,"iv":0.5975363636363638,"gamma":0.008272727272727268,"theta":-0.07409454545454544,"vega":0.06256363636363635,"rho":0.07081550297402435,"breakevenPct":1.1122047951258431}],"put":[{"delta":0.1,"premium":1.7,"strike":94.66210645733355,"iv":0.9046924913508159,"gamma":0.005460716120219781,"theta":-0.09601400761188765,"vega":0.06243321753376225,"rho":-0.0116223549236259,"breakevenPct":26.52959262045875},{"delta":0.15,"premium":1.8042324652241102,"strike":108.0423246522411,"iv":0.6035888289347865,"gamma":0.010857171975788161,"theta":-0.08417971174648373,"vega":0.08295430778464215,"rho":-0.01696770420291921,"breakevenPct":16.037230548473094},{"delta":0.2,"premium":2.1024775017595374,"strike":114.04955003519075,"iv":0.4946699120732801,"gamma":0.015908398764611555,"theta":-0.08197798788846601,"vega":0.09960601124527219,"rho":-0.02245143314603378,"breakevenPct":11.525272636188085},{"delta":0.25,"premium":2.3424785665220145,"strike":118.15042866955972,"iv":0.4159259429349087,"gamma":0.021491643711326912,"theta":-0.07725931525872974,"vega":0.11305527035751327,"rho":-0.027913309552500848,"breakevenPct":8.473919147208012},{"delta":0.3,"premium":2.399432576769025,"strike":121.20493991989319,"iv":0.334046261682243,"gamma":0.02887610146862483,"theta":-0.06571575433911882,"vega":0.12197403204272363,"rho":-0.03309278590899235,"breakevenPct":6.104870510452726},{"delta":0.35,"premium":2.883411214953271,"strike":122.87383177570094,"iv":0.32399953271028037,"gamma":0.03161308411214953,"theta":-0.0669841121495327,"vega":0.12941728971962616,"rho":-0.03860802150265556,"breakevenPct":5.1684023071622045},{"delta":0.4,"premium":3.3673898531375164,"strike":124.54272363150868,"iv":0.31395280373831774,"gamma":0.03435006675567423,"theta":-0.06825246995994659,"vega":0.1368605473965287,"rho":-0.044123257096318785,"breakevenPct":4.231934103871682},{"delta":0.45,"premium":3.936021647307286,"strike":125.9582893347413,"iv":0.30560359028511086,"gamma":0.035713305174234426,"theta":-0.06656842661034847,"vega":0.13863167898627243,"rho":-0.049653017532136405,"breakevenPct":3.562579872414447},{"delta":0.5,"premium":4.536602428722281,"strike":127.27824709609293,"iv":0.2978950369588173,"gamma":0.03655807814149947,"theta":-0.063770116156283,"vega":0.13826209081309399,"rho":-0.055188259795433785,"breakevenPct":2.9940372501615107},{"delta":0.55,"premium":5.137183210137277,"strike":128.59820485744456,"iv":0.29018648363252375,"gamma":0.03740285110876452,"theta":-0.060971805702217524,"vega":0.13789250263991554,"rho":-0.06072350205873117,"breakevenPct":2.4254946279085736},{"delta":0.6,"premium":5.737763991552271,"strike":129.9181626187962,"iv":0.2824779303062302,"gamma":0.038247624076029565,"theta":-0.05817349524815206,"vega":0.13752291446673706,"rho":-0.06625874432202855,"breakevenPct":1.856952005655638},{"delta":0.65,"premium":6.538515901060071,"strike":131.18374558303887,"iv":0.27404522968197875,"gamma":0.03669010600706714,"theta":-0.05156042402826855,"vega":0.1285035335689046,"rho":-0.07185070823595553,"breakevenPct":1.4895837493252246},{"delta":0.7,"premium":7.352498738011105,"strike":132.4457344775366,"iv":0.26556466431095405,"gamma":0.03497380111055023,"theta":-0.04469520444220092,"vega":0.11891241797072187,"rho":-0.07744642134214161,"breakevenPct":1.135512732533401},{"delta":0.75,"premium":8.166481574962141,"strike":133.70772337203434,"iv":0.25708409893992934,"gamma":0.033257496214033316,"theta":-0.03782998485613327,"vega":0.10932130237253912,"rho":-0.0830421344483277,"breakevenPct":0.7814417157415765},{"delta":0.8,"premium":8.980464411913175,"strike":134.96971226653204,"iv":0.2486035335689046,"gamma":0.031541191317516405,"theta":-0.03096476527006562,"vega":0.09973018677435638,"rho":-0.08863784755451379,"breakevenPct":0.4273706989497521},{"delta":0.85,"premium":16.865127782357785,"strike":143.0461665292663,"iv":0.33996537510305025,"gamma":0.02224690849134378,"theta":-0.029230997526793076,"vega":0.0802696619950536,"rho":-0.09954058856118417,"breakevenPct":0.2757932925721242},{"delta":0.9,"premium":24.923660346248976,"strike":151.29018961253092,"iv":0.43378235779060187,"gamma":0.012766281945589441,"theta":-0.02762341302555647,"vega":0.060566446826051105,"rho":-0.11057383025393205,"breakevenPct":0.12919523727025456}]}},"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"}}