{"symbol":"CPA","url":"https://intraalpha.com/companies/CPA","capturedAt":"2026-10-23T06:49:58.022Z","state":"ready","quote":{"symbol":"CPA","last_price":134.86,"prev_close":136.14,"regular_close":134.86,"change":-1.28,"change_pct":-0.9402,"regular_change":-1.28,"regular_change_pct":-0.9402,"extended_change":0,"extended_change_pct":0,"bid":128,"ask":145,"bid_size":100,"ask_size":100,"volume":191746,"vwap":134.420729,"open":133.48,"high":137,"low":132.935,"close":134.86,"trade_count":5956,"last_trade_at":"2026-10-22T23:00:00.004040849Z","last_quote_at":"2026-10-23T00:00:00.060630417Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:49:56.456467088-04:00","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":{"symbol":"CPA","fetched_at":"2026-10-23T06:49:57.589016+00:00","name":"Copa Holdings SA","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AIRLINES","country":"USA","description":"Copa Holdings, SA, provides airline passenger and cargo services. The company is headquartered in Panama City, Panama.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5557156000,"ebitda":1104985000,"pe_ratio":8.89,"peg_ratio":0.945,"book_value":70.19,"dividend_per_share":6.64,"dividend_yield":0.0506,"eps":15.31,"revenue_ttm":3987794000,"gross_profit_ttm":1501656000,"profit_margin":0.157,"operating_margin_ttm":0.0865,"return_on_assets_ttm":0.0735,"return_on_equity_ttm":0.231,"quarterly_earnings_growth":-0.538,"quarterly_revenue_growth":0.257,"analyst_target_price":178.47,"analyst_number":3,"beta":1.028,"fifty_two_week_high":158.35,"fifty_two_week_low":104.75,"fifty_day_ma":131.95,"two_hundred_day_ma":132.95,"shares_outstanding":29881300,"forward_pe":6.76,"price_to_sales":1.393,"price_to_book":1.92,"ev_to_revenue":1.71,"ev_to_ebitda":8.26},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:49:57.589016+00:00"},"optionObservedAt":"2026-10-22T19:58:30.742Z","bars":[{"c":133.91,"h":133.91,"l":133.91,"n":6,"o":133.91,"t":"2026-10-16T09:15:00Z","v":505,"vw":133.91},{"c":134.1,"h":134.71,"l":133.9,"n":45,"o":133.9,"t":"2026-10-16T09:20:00Z","v":1099,"vw":134.152818},{"c":135,"h":135,"l":134.64,"n":18,"o":134.64,"t":"2026-10-16T13:30:00Z","v":2591,"vw":134.707512},{"c":134.78,"h":134.78,"l":133.69,"n":15,"o":133.69,"t":"2026-10-16T13:35:00Z","v":461,"vw":133.959136},{"c":134.673,"h":135.27,"l":134.673,"n":58,"o":135.04,"t":"2026-10-16T13:40:00Z","v":1580,"vw":134.984038},{"c":134.85,"h":134.85,"l":134.85,"n":5,"o":134.85,"t":"2026-10-16T13:45:00Z","v":251,"vw":134.85},{"c":134.865,"h":134.865,"l":134.34,"n":20,"o":134.37,"t":"2026-10-16T13:50:00Z","v":1081,"vw":134.410625},{"c":134.195,"h":134.195,"l":134.06,"n":37,"o":134.07,"t":"2026-10-16T14:00:00Z","v":1552,"vw":134.0785},{"c":134.195,"h":134.38,"l":134.195,"n":47,"o":134.37,"t":"2026-10-16T14:05:00Z","v":1044,"vw":134.289375},{"c":134.34,"h":134.34,"l":134.34,"n":16,"o":134.34,"t":"2026-10-16T14:10:00Z","v":832,"vw":134.34},{"c":134.86,"h":134.86,"l":134.82,"n":33,"o":134.82,"t":"2026-10-16T14:20:00Z","v":701,"vw":134.84},{"c":134.7,"h":134.96,"l":134.67,"n":37,"o":134.96,"t":"2026-10-16T14:25:00Z","v":1371,"vw":134.732222},{"c":134.91,"h":134.91,"l":134.88,"n":20,"o":134.88,"t":"2026-10-16T14:35:00Z","v":647,"vw":134.895},{"c":134.96,"h":135.29,"l":134.825,"n":131,"o":134.85,"t":"2026-10-16T14:40:00Z","v":6693,"vw":135.035368},{"c":135.005,"h":135.005,"l":135.005,"n":14,"o":135.005,"t":"2026-10-16T14:45:00Z","v":9733,"vw":135.005},{"c":135.08,"h":135.08,"l":135.08,"n":11,"o":135.08,"t":"2026-10-16T14:50:00Z","v":137,"vw":135.08},{"c":135.085,"h":135.244,"l":135.085,"n":21,"o":135.244,"t":"2026-10-16T14:55:00Z","v":421,"vw":135.147927},{"c":135.35,"h":135.35,"l":135.1,"n":58,"o":135.1,"t":"2026-10-16T15:00:00Z","v":974,"vw":135.266667},{"c":135.32,"h":135.32,"l":135.02,"n":99,"o":135.06,"t":"2026-10-16T15:10:00Z","v":2382,"vw":135.075},{"c":135.38,"h":135.51,"l":135.38,"n":69,"o":135.45,"t":"2026-10-16T15:20:00Z","v":4487,"vw":135.454853},{"c":135.31,"h":135.31,"l":135.31,"n":22,"o":135.31,"t":"2026-10-16T15:25:00Z","v":431,"vw":135.31},{"c":135.17,"h":135.315,"l":135.1,"n":61,"o":135.315,"t":"2026-10-16T15:30:00Z","v":2805,"vw":135.152},{"c":134.89,"h":135.32,"l":134.89,"n":70,"o":135.32,"t":"2026-10-16T15:35:00Z","v":1400,"vw":135.033333},{"c":134.79,"h":134.79,"l":134.79,"n":18,"o":134.79,"t":"2026-10-16T15:40:00Z","v":368,"vw":134.79},{"c":134.2951,"h":134.35,"l":134.2951,"n":27,"o":134.35,"t":"2026-10-16T15:50:00Z","v":875,"vw":134.30425},{"c":133.87,"h":134.035,"l":133.79,"n":116,"o":134,"t":"2026-10-16T15:55:00Z","v":2991,"vw":133.896935},{"c":133.6825,"h":133.91,"l":133.675,"n":63,"o":133.91,"t":"2026-10-16T16:00:00Z","v":1165,"vw":133.76875},{"c":133.785,"h":133.97,"l":133.785,"n":54,"o":133.91,"t":"2026-10-16T16:05:00Z","v":1211,"vw":133.9175},{"c":133.75,"h":133.75,"l":133.705,"n":19,"o":133.705,"t":"2026-10-16T16:10:00Z","v":350,"vw":133.725455},{"c":133.4,"h":133.83,"l":133.4,"n":53,"o":133.83,"t":"2026-10-16T16:15:00Z","v":997,"vw":133.605},{"c":133.53,"h":133.54,"l":133.39,"n":47,"o":133.39,"t":"2026-10-16T16:20:00Z","v":853,"vw":133.495},{"c":133.37,"h":133.39,"l":133.37,"n":7,"o":133.39,"t":"2026-10-16T16:25:00Z","v":533,"vw":133.382},{"c":133.44,"h":133.44,"l":133.16,"n":38,"o":133.16,"t":"2026-10-16T16:30:00Z","v":1001,"vw":133.26726},{"c":133.22,"h":133.22,"l":133.22,"n":4,"o":133.22,"t":"2026-10-16T16:35:00Z","v":179,"vw":133.22},{"c":133.205,"h":133.44,"l":133.16,"n":51,"o":133.36,"t":"2026-10-16T16:45:00Z","v":964,"vw":133.260833},{"c":132.96,"h":132.96,"l":132.96,"n":29,"o":132.96,"t":"2026-10-16T16:50:00Z","v":569,"vw":132.96},{"c":132.91,"h":132.91,"l":132.91,"n":17,"o":132.91,"t":"2026-10-16T16:55:00Z","v":293,"vw":132.91},{"c":132.38,"h":132.505,"l":132.22,"n":63,"o":132.505,"t":"2026-10-16T17:00:00Z","v":2051,"vw":132.404563},{"c":132.01,"h":132.01,"l":132.01,"n":37,"o":132.01,"t":"2026-10-16T17:05:00Z","v":823,"vw":132.01},{"c":132.38,"h":132.53,"l":132.13,"n":101,"o":132.13,"t":"2026-10-16T17:10:00Z","v":3438,"vw":132.351233},{"c":132.47,"h":132.5,"l":132.365,"n":21,"o":132.365,"t":"2026-10-16T17:15:00Z","v":1134,"vw":132.441875},{"c":132.99,"h":133,"l":132.61,"n":144,"o":132.75,"t":"2026-10-16T17:20:00Z","v":7197,"vw":132.777734},{"c":132.53,"h":132.8937,"l":132.47,"n":115,"o":132.81,"t":"2026-10-16T17:30:00Z","v":5002,"vw":132.696039},{"c":133.01,"h":133.01,"l":132.82,"n":92,"o":132.82,"t":"2026-10-16T17:40:00Z","v":1605,"vw":132.926667},{"c":132.58,"h":132.58,"l":132.29,"n":62,"o":132.58,"t":"2026-10-16T17:50:00Z","v":1264,"vw":132.435161},{"c":132.02,"h":132.14,"l":132.02,"n":44,"o":132.0201,"t":"2026-10-16T17:55:00Z","v":1613,"vw":132.076462},{"c":132.4,"h":132.4,"l":132.4,"n":16,"o":132.4,"t":"2026-10-16T18:00:00Z","v":171,"vw":132.4},{"c":132.185,"h":132.23,"l":132.185,"n":58,"o":132.23,"t":"2026-10-16T18:10:00Z","v":923,"vw":132.21},{"c":132.155,"h":132.155,"l":132.155,"n":15,"o":132.155,"t":"2026-10-16T18:15:00Z","v":223,"vw":132.155},{"c":132.11,"h":132.11,"l":131.9501,"n":100,"o":131.96,"t":"2026-10-16T18:20:00Z","v":2423,"vw":131.974927},{"c":131.93,"h":131.93,"l":131.93,"n":18,"o":131.93,"t":"2026-10-16T18:25:00Z","v":212,"vw":131.93},{"c":132.065,"h":132.065,"l":132.065,"n":16,"o":132.065,"t":"2026-10-16T18:30:00Z","v":298,"vw":132.065},{"c":132.33,"h":132.33,"l":132.31,"n":12,"o":132.31,"t":"2026-10-16T18:40:00Z","v":442,"vw":132.316667},{"c":132.135,"h":132.15,"l":132.135,"n":15,"o":132.15,"t":"2026-10-16T18:55:00Z","v":336,"vw":132.1425},{"c":132.29,"h":132.35,"l":131.905,"n":169,"o":131.91,"t":"2026-10-16T19:00:00Z","v":4630,"vw":132.18764},{"c":131.96,"h":131.99,"l":131.96,"n":13,"o":131.99,"t":"2026-10-16T19:05:00Z","v":341,"vw":131.975},{"c":132.215,"h":132.32,"l":132.215,"n":45,"o":132.32,"t":"2026-10-16T19:15:00Z","v":576,"vw":132.2675},{"c":132.36,"h":132.375,"l":132.36,"n":6,"o":132.375,"t":"2026-10-16T19:20:00Z","v":272,"vw":132.3675},{"c":132.47,"h":132.47,"l":132.38,"n":74,"o":132.38,"t":"2026-10-16T19:25:00Z","v":1357,"vw":132.444737},{"c":132.33,"h":132.37,"l":132.33,"n":47,"o":132.37,"t":"2026-10-16T19:30:00Z","v":1689,"vw":132.348611},{"c":132.53,"h":132.53,"l":132.34,"n":101,"o":132.34,"t":"2026-10-16T19:35:00Z","v":2950,"vw":132.45461},{"c":132.52,"h":132.54,"l":132.44,"n":132,"o":132.53,"t":"2026-10-16T19:40:00Z","v":3178,"vw":132.50747},{"c":132.89,"h":132.89,"l":132.62,"n":181,"o":132.64,"t":"2026-10-16T19:45:00Z","v":3622,"vw":132.775},{"c":133.02,"h":133.185,"l":132.98,"n":240,"o":132.98,"t":"2026-10-16T19:50:00Z","v":7628,"vw":133.083586},{"c":132.93,"h":133.02,"l":132.61,"n":697,"o":133.02,"t":"2026-10-16T19:55:00Z","v":26972,"vw":132.828902},{"c":132.92,"h":132.92,"l":132.92,"n":8,"o":132.92,"t":"2026-10-16T20:00:00Z","v":23491,"vw":132.92},{"c":133,"h":134.21,"l":133,"n":24,"o":133,"t":"2026-10-19T10:10:00Z","v":1814,"vw":133.288347},{"c":134.01,"h":134.01,"l":134.01,"n":10,"o":134.01,"t":"2026-10-19T10:20:00Z","v":256,"vw":134.01},{"c":133.2975,"h":133.2975,"l":132.985,"n":26,"o":133.1,"t":"2026-10-19T13:30:00Z","v":3360,"vw":133.104053},{"c":133.095,"h":133.095,"l":133.095,"n":1,"o":133.095,"t":"2026-10-19T13:35:00Z","v":100,"vw":133.095},{"c":132.02,"h":132.02,"l":132.02,"n":12,"o":132.02,"t":"2026-10-19T13:40:00Z","v":293,"vw":132.02},{"c":132.568,"h":132.568,"l":132.568,"n":10,"o":132.568,"t":"2026-10-19T13:45:00Z","v":444,"vw":132.568},{"c":131.51,"h":131.51,"l":131.51,"n":5,"o":131.51,"t":"2026-10-19T13:55:00Z","v":131,"vw":131.51},{"c":131.05,"h":131.2,"l":131.05,"n":47,"o":131.2,"t":"2026-10-19T14:00:00Z","v":1321,"vw":131.075852},{"c":131.33,"h":131.34,"l":131.33,"n":25,"o":131.3375,"t":"2026-10-19T14:05:00Z","v":590,"vw":131.335833},{"c":131.08,"h":131.08,"l":131.08,"n":7,"o":131.08,"t":"2026-10-19T14:10:00Z","v":168,"vw":131.08},{"c":131.67,"h":131.73,"l":131.59,"n":114,"o":131.6,"t":"2026-10-19T14:15:00Z","v":3061,"vw":131.649773},{"c":131.3825,"h":131.79,"l":131.23,"n":120,"o":131.79,"t":"2026-10-19T14:20:00Z","v":2724,"vw":131.479281},{"c":131.04,"h":131.04,"l":131.04,"n":30,"o":131.04,"t":"2026-10-19T14:25:00Z","v":459,"vw":131.04},{"c":131.42,"h":131.5,"l":131.42,"n":24,"o":131.5,"t":"2026-10-19T14:35:00Z","v":902,"vw":131.479259},{"c":131.44,"h":131.44,"l":131.44,"n":10,"o":131.44,"t":"2026-10-19T14:40:00Z","v":183,"vw":131.44},{"c":131.75,"h":131.75,"l":131.6,"n":30,"o":131.6,"t":"2026-10-19T14:45:00Z","v":699,"vw":131.7075},{"c":131.66,"h":131.66,"l":131.66,"n":22,"o":131.66,"t":"2026-10-19T15:00:00Z","v":532,"vw":131.66},{"c":131.59,"h":131.59,"l":131.585,"n":26,"o":131.585,"t":"2026-10-19T15:10:00Z","v":529,"vw":131.5875},{"c":131.82,"h":131.82,"l":131.75,"n":82,"o":131.75,"t":"2026-10-19T15:15:00Z","v":1686,"vw":131.788571},{"c":131.46,"h":131.65,"l":131.46,"n":26,"o":131.65,"t":"2026-10-19T15:20:00Z","v":739,"vw":131.546667},{"c":131.545,"h":131.545,"l":131.545,"n":4,"o":131.545,"t":"2026-10-19T15:25:00Z","v":115,"vw":131.545},{"c":131.5,"h":131.56,"l":131.37,"n":20,"o":131.56,"t":"2026-10-19T15:30:00Z","v":1093,"vw":131.505519},{"c":131.68,"h":131.87,"l":131.68,"n":19,"o":131.87,"t":"2026-10-19T15:35:00Z","v":287,"vw":131.775},{"c":131.31,"h":131.65,"l":131.31,"n":11,"o":131.65,"t":"2026-10-19T15:40:00Z","v":385,"vw":131.555292},{"c":131.59,"h":131.59,"l":131.59,"n":7,"o":131.59,"t":"2026-10-19T15:50:00Z","v":391,"vw":131.59},{"c":130.97,"h":131.32,"l":130.97,"n":69,"o":131.32,"t":"2026-10-19T16:00:00Z","v":2448,"vw":131.108474},{"c":131.18,"h":131.24,"l":131.18,"n":18,"o":131.24,"t":"2026-10-19T16:10:00Z","v":1312,"vw":131.234545},{"c":130.68,"h":130.68,"l":130.68,"n":5,"o":130.68,"t":"2026-10-19T16:15:00Z","v":182,"vw":130.68},{"c":130.95,"h":130.95,"l":130.78,"n":12,"o":130.79,"t":"2026-10-19T16:20:00Z","v":481,"vw":130.822895},{"c":130.955,"h":130.955,"l":130.955,"n":10,"o":130.955,"t":"2026-10-19T16:25:00Z","v":345,"vw":130.955},{"c":130.955,"h":130.955,"l":130.69,"n":16,"o":130.69,"t":"2026-10-19T16:30:00Z","v":506,"vw":130.879387},{"c":131.21,"h":131.32,"l":130.95,"n":117,"o":131.12,"t":"2026-10-19T16:35:00Z","v":5172,"vw":131.174463},{"c":131.26,"h":131.26,"l":131.12,"n":23,"o":131.12,"t":"2026-10-19T16:40:00Z","v":667,"vw":131.190693},{"c":131.11,"h":131.11,"l":131.11,"n":29,"o":131.11,"t":"2026-10-19T16:45:00Z","v":537,"vw":131.11},{"c":131.11,"h":131.11,"l":131.11,"n":7,"o":131.11,"t":"2026-10-19T16:50:00Z","v":149,"vw":131.11},{"c":130.99,"h":131,"l":130.95,"n":50,"o":130.95,"t":"2026-10-19T17:00:00Z","v":970,"vw":130.976834},{"c":131.005,"h":131.005,"l":131.005,"n":7,"o":131.005,"t":"2026-10-19T17:05:00Z","v":239,"vw":131.005},{"c":131.005,"h":131.005,"l":131.005,"n":6,"o":131.005,"t":"2026-10-19T17:10:00Z","v":226,"vw":131.005},{"c":131.18,"h":131.18,"l":131.18,"n":45,"o":131.18,"t":"2026-10-19T17:15:00Z","v":767,"vw":131.18},{"c":131.23,"h":131.23,"l":131.21,"n":42,"o":131.21,"t":"2026-10-19T17:20:00Z","v":770,"vw":131.22},{"c":131.53,"h":131.53,"l":131.14,"n":150,"o":131.24,"t":"2026-10-19T17:25:00Z","v":5375,"vw":131.262666},{"c":131.43,"h":131.54,"l":131.43,"n":59,"o":131.54,"t":"2026-10-19T17:30:00Z","v":1014,"vw":131.515555},{"c":131.34,"h":131.34,"l":131.34,"n":10,"o":131.34,"t":"2026-10-19T17:35:00Z","v":127,"vw":131.34},{"c":131.59,"h":131.59,"l":131.55,"n":64,"o":131.55,"t":"2026-10-19T17:40:00Z","v":1215,"vw":131.576667},{"c":131.04,"h":131.365,"l":131.04,"n":74,"o":131.365,"t":"2026-10-19T17:50:00Z","v":4518,"vw":131.3445},{"c":131.1075,"h":131.1075,"l":131.055,"n":21,"o":131.055,"t":"2026-10-19T17:55:00Z","v":352,"vw":131.08125},{"c":131.085,"h":131.085,"l":130.8,"n":30,"o":130.8,"t":"2026-10-19T18:00:00Z","v":514,"vw":130.9425},{"c":131.09,"h":131.09,"l":131.09,"n":21,"o":131.09,"t":"2026-10-19T18:05:00Z","v":426,"vw":131.09},{"c":131.11,"h":131.11,"l":131.11,"n":17,"o":131.11,"t":"2026-10-19T18:10:00Z","v":479,"vw":131.11},{"c":131.115,"h":131.115,"l":130.89,"n":23,"o":130.89,"t":"2026-10-19T18:15:00Z","v":598,"vw":131.04},{"c":131.22,"h":131.39,"l":131.19,"n":109,"o":131.34,"t":"2026-10-19T18:20:00Z","v":4114,"vw":131.324158},{"c":131.145,"h":131.39,"l":131.145,"n":23,"o":131.145,"t":"2026-10-19T18:30:00Z","v":545,"vw":131.226667},{"c":131.12,"h":131.145,"l":130.9,"n":75,"o":131.145,"t":"2026-10-19T18:35:00Z","v":2172,"vw":131.024948},{"c":130.6,"h":130.9,"l":130.6,"n":52,"o":130.9,"t":"2026-10-19T18:40:00Z","v":1101,"vw":130.808},{"c":130.82,"h":131,"l":130.78,"n":132,"o":130.78,"t":"2026-10-19T18:45:00Z","v":5097,"vw":130.862134},{"c":130.68,"h":130.68,"l":130.68,"n":5,"o":130.68,"t":"2026-10-19T18:50:00Z","v":113,"vw":130.68},{"c":130.815,"h":130.93,"l":130.815,"n":52,"o":130.93,"t":"2026-10-19T18:55:00Z","v":1235,"vw":130.902588},{"c":131.044,"h":131.044,"l":130.93,"n":108,"o":130.97,"t":"2026-10-19T19:00:00Z","v":3406,"vw":130.945035},{"c":131.057,"h":131.08,"l":130.955,"n":44,"o":131.08,"t":"2026-10-19T19:05:00Z","v":791,"vw":131.0014},{"c":131.049,"h":131.049,"l":131.048,"n":25,"o":131.048,"t":"2026-10-19T19:10:00Z","v":633,"vw":131.0485},{"c":131.11,"h":131.11,"l":130.89,"n":133,"o":131.07,"t":"2026-10-19T19:15:00Z","v":2603,"vw":131.037143},{"c":131.425,"h":131.48,"l":131.3,"n":123,"o":131.3,"t":"2026-10-19T19:20:00Z","v":3157,"vw":131.410294},{"c":131.38,"h":131.38,"l":131.32,"n":48,"o":131.34,"t":"2026-10-19T19:25:00Z","v":1098,"vw":131.344},{"c":131.61,"h":131.65,"l":131.32,"n":121,"o":131.32,"t":"2026-10-19T19:30:00Z","v":4550,"vw":131.457258},{"c":131.49,"h":131.73,"l":131.49,"n":151,"o":131.69,"t":"2026-10-19T19:35:00Z","v":4785,"vw":131.612094},{"c":131.545,"h":131.63,"l":131.46,"n":134,"o":131.47,"t":"2026-10-19T19:40:00Z","v":3912,"vw":131.555294},{"c":131.1,"h":131.53,"l":131.1,"n":209,"o":131.46,"t":"2026-10-19T19:45:00Z","v":7723,"vw":131.330262},{"c":131.36,"h":131.36,"l":130.93,"n":203,"o":131.25,"t":"2026-10-19T19:50:00Z","v":5446,"vw":131.191889},{"c":131.54,"h":131.73,"l":131.23,"n":927,"o":131.36,"t":"2026-10-19T19:55:00Z","v":27137,"vw":131.481407},{"c":131.42,"h":131.42,"l":131.42,"n":16,"o":131.42,"t":"2026-10-19T20:00:00Z","v":21936,"vw":131.42},{"c":131.5,"h":131.5,"l":131.5,"n":1,"o":131.5,"t":"2026-10-20T08:35:00Z","v":500,"vw":131.5},{"c":132.81,"h":132.81,"l":131.49,"n":24,"o":131.49,"t":"2026-10-20T08:40:00Z","v":1849,"vw":132.140554},{"c":131.42,"h":131.51,"l":131.42,"n":5,"o":131.51,"t":"2026-10-20T08:45:00Z","v":302,"vw":131.465918},{"c":131.79,"h":131.92,"l":130.59,"n":24,"o":130.96,"t":"2026-10-20T13:30:00Z","v":3368,"vw":130.978723},{"c":131.425,"h":131.52,"l":131,"n":14,"o":131,"t":"2026-10-20T13:35:00Z","v":888,"vw":131.33059},{"c":132.57,"h":132.57,"l":132.08,"n":22,"o":132.08,"t":"2026-10-20T13:40:00Z","v":786,"vw":132.372941},{"c":132.66,"h":132.66,"l":132.59,"n":6,"o":132.59,"t":"2026-10-20T13:45:00Z","v":204,"vw":132.625},{"c":132.91,"h":132.91,"l":132.86,"n":36,"o":132.86,"t":"2026-10-20T13:50:00Z","v":905,"vw":132.9},{"c":133.04,"h":133.21,"l":133.04,"n":5,"o":133.21,"t":"2026-10-20T13:55:00Z","v":452,"vw":133.153333},{"c":133.155,"h":133.6275,"l":133.095,"n":51,"o":133.095,"t":"2026-10-20T14:00:00Z","v":1231,"vw":133.22375},{"c":133.205,"h":133.505,"l":133.205,"n":63,"o":133.5,"t":"2026-10-20T14:05:00Z","v":1785,"vw":133.320704},{"c":132.96,"h":133.23,"l":132.68,"n":51,"o":133.23,"t":"2026-10-20T14:10:00Z","v":1872,"vw":133.025616},{"c":133.42,"h":133.85,"l":133.08,"n":70,"o":133.08,"t":"2026-10-20T14:15:00Z","v":4495,"vw":133.768182},{"c":134.18,"h":134.18,"l":133.68,"n":157,"o":133.68,"t":"2026-10-20T14:20:00Z","v":1972,"vw":133.784443},{"c":135.48,"h":135.575,"l":134.65,"n":63,"o":134.65,"t":"2026-10-20T14:25:00Z","v":2526,"vw":135.123636},{"c":135.9,"h":136.23,"l":135.2,"n":95,"o":135.97,"t":"2026-10-20T14:30:00Z","v":2825,"vw":135.824939},{"c":135.42,"h":135.735,"l":135.42,"n":23,"o":135.735,"t":"2026-10-20T14:35:00Z","v":696,"vw":135.579383},{"c":134.96,"h":135.9499,"l":134.96,"n":117,"o":135.45,"t":"2026-10-20T14:40:00Z","v":7834,"vw":135.651967},{"c":134.76,"h":135.56,"l":134.76,"n":80,"o":135.56,"t":"2026-10-20T14:45:00Z","v":7112,"vw":135.48401},{"c":135.335,"h":135.47,"l":134.8,"n":72,"o":134.8,"t":"2026-10-20T14:50:00Z","v":9277,"vw":135.306339},{"c":136.58,"h":136.58,"l":135.59,"n":127,"o":135.84,"t":"2026-10-20T14:55:00Z","v":4977,"vw":136.116312},{"c":136.58,"h":136.58,"l":136.44,"n":80,"o":136.53,"t":"2026-10-20T15:00:00Z","v":10246,"vw":136.561401},{"c":136.21,"h":136.32,"l":136.205,"n":42,"o":136.31,"t":"2026-10-20T15:05:00Z","v":2031,"vw":136.291611},{"c":135.92,"h":136.21,"l":135.21,"n":530,"o":136.21,"t":"2026-10-20T15:10:00Z","v":41864,"vw":135.95525},{"c":135.87,"h":136.02,"l":135.66,"n":86,"o":136,"t":"2026-10-20T15:15:00Z","v":3015,"vw":135.878295},{"c":136.44,"h":136.46,"l":136.06,"n":30,"o":136.06,"t":"2026-10-20T15:20:00Z","v":765,"vw":136.219},{"c":136.03,"h":136.08,"l":136.01,"n":31,"o":136.01,"t":"2026-10-20T15:25:00Z","v":722,"vw":136.032},{"c":136.13,"h":136.13,"l":135.78,"n":232,"o":136.03,"t":"2026-10-20T15:30:00Z","v":13982,"vw":136.00129},{"c":136.2299,"h":136.2299,"l":135.935,"n":38,"o":135.935,"t":"2026-10-20T15:35:00Z","v":1045,"vw":136.106395},{"c":136.16,"h":136.4,"l":136.16,"n":52,"o":136.26,"t":"2026-10-20T15:40:00Z","v":1093,"vw":136.273333},{"c":136.035,"h":136.035,"l":136.035,"n":9,"o":136.035,"t":"2026-10-20T15:45:00Z","v":270,"vw":136.035},{"c":136.22,"h":136.26,"l":136,"n":57,"o":136.26,"t":"2026-10-20T15:50:00Z","v":1255,"vw":136.146422},{"c":135.98,"h":136.29,"l":135.98,"n":65,"o":136.29,"t":"2026-10-20T15:55:00Z","v":920,"vw":136.1375},{"c":136,"h":136.26,"l":136,"n":42,"o":136.26,"t":"2026-10-20T16:00:00Z","v":1006,"vw":136.065},{"c":136,"h":136.005,"l":136,"n":33,"o":136.005,"t":"2026-10-20T16:05:00Z","v":737,"vw":136.00125},{"c":136.01,"h":136.01,"l":136.01,"n":22,"o":136.01,"t":"2026-10-20T16:10:00Z","v":1141,"vw":136.01},{"c":135.73,"h":136.08,"l":135.73,"n":151,"o":136.01,"t":"2026-10-20T16:15:00Z","v":3411,"vw":135.990771},{"c":136.05,"h":136.23,"l":136.03,"n":137,"o":136.035,"t":"2026-10-20T16:20:00Z","v":3378,"vw":136.122683},{"c":136.125,"h":136.29,"l":135.74,"n":64,"o":135.74,"t":"2026-10-20T16:25:00Z","v":1655,"vw":136.027938},{"c":136.45,"h":136.45,"l":136.45,"n":42,"o":136.45,"t":"2026-10-20T16:30:00Z","v":855,"vw":136.45},{"c":136.5299,"h":136.5299,"l":136.5,"n":42,"o":136.5,"t":"2026-10-20T16:35:00Z","v":664,"vw":136.513953},{"c":136.52,"h":136.52,"l":136.383,"n":62,"o":136.383,"t":"2026-10-20T16:40:00Z","v":1354,"vw":136.47575},{"c":136.8672,"h":136.8672,"l":136.365,"n":153,"o":136.53,"t":"2026-10-20T16:45:00Z","v":8326,"vw":136.761409},{"c":136.505,"h":136.505,"l":136.505,"n":32,"o":136.505,"t":"2026-10-20T16:50:00Z","v":466,"vw":136.505},{"c":136.145,"h":136.315,"l":135.8242,"n":91,"o":136.3,"t":"2026-10-20T16:55:00Z","v":2199,"vw":135.951177},{"c":136.22,"h":136.22,"l":136.135,"n":128,"o":136.14,"t":"2026-10-20T17:00:00Z","v":1823,"vw":136.171674},{"c":135.99,"h":136.08,"l":135.95,"n":127,"o":136.08,"t":"2026-10-20T17:05:00Z","v":7855,"vw":136.038439},{"c":135.69,"h":136.08,"l":135.69,"n":78,"o":135.99,"t":"2026-10-20T17:10:00Z","v":2391,"vw":135.948346},{"c":135.68,"h":136.05,"l":135.68,"n":198,"o":135.91,"t":"2026-10-20T17:15:00Z","v":4116,"vw":135.904167},{"c":135.64,"h":135.64,"l":135.64,"n":28,"o":135.64,"t":"2026-10-20T17:20:00Z","v":956,"vw":135.64},{"c":135.44,"h":135.5501,"l":135.1478,"n":72,"o":135.5501,"t":"2026-10-20T17:25:00Z","v":1236,"vw":135.446478},{"c":135.8399,"h":135.8399,"l":135.8399,"n":23,"o":135.8399,"t":"2026-10-20T17:30:00Z","v":1790,"vw":135.8399},{"c":135.4,"h":135.605,"l":135.4,"n":36,"o":135.605,"t":"2026-10-20T17:35:00Z","v":550,"vw":135.511667},{"c":135.385,"h":135.5,"l":135.225,"n":130,"o":135.5,"t":"2026-10-20T17:45:00Z","v":3021,"vw":135.420076},{"c":135.23,"h":135.23,"l":135.23,"n":32,"o":135.23,"t":"2026-10-20T17:50:00Z","v":726,"vw":135.23},{"c":135.085,"h":135.4875,"l":135.085,"n":159,"o":135.45,"t":"2026-10-20T17:55:00Z","v":8340,"vw":135.258601},{"c":134.73,"h":135.005,"l":134.58,"n":122,"o":135.005,"t":"2026-10-20T18:00:00Z","v":3379,"vw":134.785186},{"c":134.7775,"h":134.7775,"l":134.7775,"n":19,"o":134.7775,"t":"2026-10-20T18:05:00Z","v":291,"vw":134.7775},{"c":134.74,"h":134.98,"l":134.74,"n":64,"o":134.98,"t":"2026-10-20T18:10:00Z","v":1079,"vw":134.859403},{"c":135.125,"h":135.125,"l":135.07,"n":74,"o":135.07,"t":"2026-10-20T18:15:00Z","v":1014,"vw":135.0975},{"c":134.8,"h":134.86,"l":134.8,"n":29,"o":134.81,"t":"2026-10-20T18:20:00Z","v":716,"vw":134.823333},{"c":135.305,"h":135.34,"l":134.855,"n":103,"o":134.855,"t":"2026-10-20T18:25:00Z","v":2315,"vw":135.102613},{"c":135.62,"h":135.675,"l":135.19,"n":145,"o":135.28,"t":"2026-10-20T18:30:00Z","v":5769,"vw":135.519512},{"c":135.69,"h":135.76,"l":135.38,"n":103,"o":135.64,"t":"2026-10-20T18:35:00Z","v":5068,"vw":135.686184},{"c":135.48,"h":135.68,"l":135.37,"n":229,"o":135.65,"t":"2026-10-20T18:40:00Z","v":7431,"vw":135.583605},{"c":135.8,"h":135.81,"l":135.45,"n":189,"o":135.53,"t":"2026-10-20T18:45:00Z","v":7543,"vw":135.66469},{"c":135.92,"h":136.14,"l":135.79,"n":290,"o":135.81,"t":"2026-10-20T18:50:00Z","v":10629,"vw":136.029211},{"c":136.05,"h":136.07,"l":135.89,"n":207,"o":135.93,"t":"2026-10-20T18:55:00Z","v":8396,"vw":135.979498},{"c":136.29,"h":136.36,"l":135.99,"n":283,"o":136.03,"t":"2026-10-20T19:00:00Z","v":9038,"vw":136.184689},{"c":135.83,"h":136.395,"l":135.83,"n":230,"o":136.395,"t":"2026-10-20T19:05:00Z","v":8140,"vw":136.276189},{"c":136.19,"h":136.195,"l":136,"n":315,"o":136.195,"t":"2026-10-20T19:10:00Z","v":7602,"vw":136.108815},{"c":136.145,"h":136.26,"l":136.01,"n":191,"o":136.03,"t":"2026-10-20T19:15:00Z","v":7408,"vw":136.177668},{"c":135.97,"h":136.245,"l":135.86,"n":308,"o":136.23,"t":"2026-10-20T19:20:00Z","v":8928,"vw":136.057509},{"c":136.015,"h":136.24,"l":135.89,"n":285,"o":136.24,"t":"2026-10-20T19:25:00Z","v":7647,"vw":136.17494},{"c":135.85,"h":135.92,"l":135.3,"n":357,"o":135.89,"t":"2026-10-20T19:30:00Z","v":7271,"vw":135.741596},{"c":135.825,"h":136,"l":135.78,"n":127,"o":135.78,"t":"2026-10-20T19:35:00Z","v":1632,"vw":135.885501},{"c":136.06,"h":136.06,"l":135.57,"n":237,"o":135.71,"t":"2026-10-20T19:40:00Z","v":6350,"vw":135.764477},{"c":135.98,"h":136.09,"l":135.83,"n":313,"o":135.875,"t":"2026-10-20T19:45:00Z","v":13547,"vw":136.026102},{"c":135.985,"h":136.19,"l":135.48,"n":387,"o":135.99,"t":"2026-10-20T19:50:00Z","v":10899,"vw":136.027046},{"c":135.32,"h":135.89,"l":135.13,"n":910,"o":135.89,"t":"2026-10-20T19:55:00Z","v":33014,"vw":135.403308},{"c":135.69,"h":135.69,"l":135.21,"n":21,"o":135.21,"t":"2026-10-20T20:00:00Z","v":34073,"vw":135.254029},{"c":136.66,"h":136.66,"l":135.5,"n":21,"o":135.5,"t":"2026-10-21T08:30:00Z","v":2078,"vw":135.856976},{"c":135.7,"h":135.7,"l":135.49,"n":14,"o":135.49,"t":"2026-10-21T08:35:00Z","v":1126,"vw":135.518182},{"c":136.31,"h":136.31,"l":136.31,"n":9,"o":136.31,"t":"2026-10-21T08:40:00Z","v":285,"vw":136.31},{"c":135.4,"h":135.4,"l":135.4,"n":10,"o":135.4,"t":"2026-10-21T11:10:00Z","v":307,"vw":135.4},{"c":135.45,"h":135.45,"l":135.45,"n":13,"o":135.45,"t":"2026-10-21T11:35:00Z","v":312,"vw":135.45},{"c":136.26,"h":136.26,"l":136.26,"n":6,"o":136.26,"t":"2026-10-21T11:40:00Z","v":287,"vw":136.26},{"c":134.87,"h":136.09,"l":134.87,"n":22,"o":136.09,"t":"2026-10-21T13:30:00Z","v":1915,"vw":135.877886},{"c":135.115,"h":135.475,"l":135,"n":25,"o":135.475,"t":"2026-10-21T13:35:00Z","v":927,"vw":135.159518},{"c":136.02,"h":136.5,"l":135.29,"n":70,"o":135.29,"t":"2026-10-21T13:40:00Z","v":2308,"vw":136.043841},{"c":136.49,"h":136.745,"l":136.02,"n":73,"o":136.02,"t":"2026-10-21T13:45:00Z","v":2909,"vw":136.508211},{"c":136.555,"h":136.86,"l":136.485,"n":47,"o":136.51,"t":"2026-10-21T13:50:00Z","v":1234,"vw":136.563214},{"c":136.84,"h":137,"l":136.76,"n":29,"o":136.99,"t":"2026-10-21T13:55:00Z","v":849,"vw":136.873169},{"c":136.765,"h":136.9,"l":136.525,"n":52,"o":136.525,"t":"2026-10-21T14:00:00Z","v":1954,"vw":136.620076},{"c":136.71,"h":136.71,"l":136.53,"n":17,"o":136.53,"t":"2026-10-21T14:05:00Z","v":377,"vw":136.65},{"c":137.05,"h":137.065,"l":137.05,"n":14,"o":137.065,"t":"2026-10-21T14:15:00Z","v":587,"vw":137.054673},{"c":136.76,"h":137.115,"l":136.76,"n":255,"o":137.05,"t":"2026-10-21T14:20:00Z","v":4103,"vw":137.025926},{"c":136.34,"h":136.48,"l":136.33,"n":37,"o":136.48,"t":"2026-10-21T14:25:00Z","v":1447,"vw":136.398},{"c":136.495,"h":136.495,"l":136.495,"n":12,"o":136.495,"t":"2026-10-21T14:30:00Z","v":359,"vw":136.495},{"c":136.595,"h":136.62,"l":136.39,"n":52,"o":136.62,"t":"2026-10-21T14:35:00Z","v":2455,"vw":136.54125},{"c":136.535,"h":136.76,"l":136.495,"n":44,"o":136.55,"t":"2026-10-21T14:40:00Z","v":1542,"vw":136.553302},{"c":136.555,"h":136.555,"l":136.555,"n":6,"o":136.555,"t":"2026-10-21T14:45:00Z","v":293,"vw":136.555},{"c":136.38,"h":136.575,"l":136.32,"n":77,"o":136.57,"t":"2026-10-21T14:50:00Z","v":1745,"vw":136.442568},{"c":136.125,"h":136.3,"l":136.125,"n":49,"o":136.3,"t":"2026-10-21T14:55:00Z","v":2509,"vw":136.163915},{"c":136.14,"h":136.14,"l":136.14,"n":6,"o":136.14,"t":"2026-10-21T15:00:00Z","v":446,"vw":136.14},{"c":136.3899,"h":136.39,"l":136.1675,"n":36,"o":136.39,"t":"2026-10-21T15:05:00Z","v":2093,"vw":136.285344},{"c":136.53,"h":136.53,"l":136.13,"n":112,"o":136.19,"t":"2026-10-21T15:10:00Z","v":3754,"vw":136.353672},{"c":136.77,"h":136.81,"l":136.6,"n":82,"o":136.6,"t":"2026-10-21T15:15:00Z","v":2615,"vw":136.74619},{"c":137.02,"h":137.08,"l":136.99,"n":64,"o":136.99,"t":"2026-10-21T15:20:00Z","v":1525,"vw":137.025},{"c":137.2,"h":137.21,"l":137.015,"n":78,"o":137.015,"t":"2026-10-21T15:25:00Z","v":2729,"vw":137.119065},{"c":137.56,"h":137.56,"l":137.33,"n":63,"o":137.42,"t":"2026-10-21T15:30:00Z","v":2395,"vw":137.468585},{"c":137.5,"h":137.58,"l":137.5,"n":11,"o":137.58,"t":"2026-10-21T15:35:00Z","v":732,"vw":137.543134},{"c":137.085,"h":137.34,"l":137.085,"n":96,"o":137.3,"t":"2026-10-21T15:40:00Z","v":3872,"vw":137.225928},{"c":137.09,"h":137.09,"l":137.09,"n":9,"o":137.09,"t":"2026-10-21T15:45:00Z","v":356,"vw":137.09},{"c":137.125,"h":137.1558,"l":137.115,"n":35,"o":137.1558,"t":"2026-10-21T15:50:00Z","v":1321,"vw":137.1336},{"c":137.37,"h":137.37,"l":137.36,"n":17,"o":137.36,"t":"2026-10-21T15:55:00Z","v":265,"vw":137.365},{"c":136.99,"h":137.37,"l":136.935,"n":66,"o":137.255,"t":"2026-10-21T16:00:00Z","v":2111,"vw":137.11284},{"c":136.985,"h":137.09,"l":136.91,"n":33,"o":137,"t":"2026-10-21T16:05:00Z","v":1431,"vw":136.9975},{"c":137.29,"h":137.29,"l":137.29,"n":3,"o":137.29,"t":"2026-10-21T16:10:00Z","v":150,"vw":137.29},{"c":137.55,"h":137.55,"l":137.415,"n":44,"o":137.415,"t":"2026-10-21T16:15:00Z","v":1328,"vw":137.500714},{"c":137.6,"h":137.6,"l":137.6,"n":5,"o":137.6,"t":"2026-10-21T16:20:00Z","v":240,"vw":137.6},{"c":137.42,"h":137.425,"l":137.24,"n":31,"o":137.42,"t":"2026-10-21T16:25:00Z","v":1418,"vw":137.364865},{"c":137.485,"h":137.65,"l":137.43,"n":46,"o":137.43,"t":"2026-10-21T16:30:00Z","v":1019,"vw":137.49875},{"c":138.85,"h":138.87,"l":137.81,"n":154,"o":137.81,"t":"2026-10-21T16:35:00Z","v":4309,"vw":138.223392},{"c":138.685,"h":138.91,"l":138.46,"n":101,"o":138.835,"t":"2026-10-21T16:40:00Z","v":5474,"vw":138.691621},{"c":138.93,"h":139,"l":138.57,"n":76,"o":138.875,"t":"2026-10-21T16:45:00Z","v":6299,"vw":138.903808},{"c":138.585,"h":138.93,"l":138.55,"n":88,"o":138.6,"t":"2026-10-21T16:50:00Z","v":3502,"vw":138.738448},{"c":138.75,"h":138.79,"l":138.57,"n":29,"o":138.575,"t":"2026-10-21T16:55:00Z","v":1194,"vw":138.63},{"c":138.175,"h":138.505,"l":138.135,"n":76,"o":138.505,"t":"2026-10-21T17:00:00Z","v":2782,"vw":138.287065},{"c":138.51,"h":138.51,"l":138.22,"n":114,"o":138.39,"t":"2026-10-21T17:05:00Z","v":2491,"vw":138.390411},{"c":138.425,"h":138.74,"l":138.425,"n":53,"o":138.74,"t":"2026-10-21T17:10:00Z","v":1622,"vw":138.525},{"c":138.28,"h":138.61,"l":138.165,"n":152,"o":138.61,"t":"2026-10-21T17:15:00Z","v":4870,"vw":138.360908},{"c":138.33,"h":138.33,"l":138.33,"n":6,"o":138.33,"t":"2026-10-21T17:20:00Z","v":184,"vw":138.33},{"c":138.52,"h":138.52,"l":138.33,"n":70,"o":138.33,"t":"2026-10-21T17:25:00Z","v":2409,"vw":138.349665},{"c":138.5,"h":138.54,"l":138.355,"n":49,"o":138.54,"t":"2026-10-21T17:30:00Z","v":1761,"vw":138.39},{"c":138.385,"h":138.5,"l":138.38,"n":30,"o":138.38,"t":"2026-10-21T17:35:00Z","v":679,"vw":138.41125},{"c":138.09,"h":138.53,"l":138.09,"n":107,"o":138.43,"t":"2026-10-21T17:40:00Z","v":3467,"vw":138.370035},{"c":138.26,"h":138.26,"l":138.055,"n":63,"o":138.055,"t":"2026-10-21T17:45:00Z","v":1363,"vw":138.096},{"c":138.215,"h":138.215,"l":138.215,"n":8,"o":138.215,"t":"2026-10-21T17:50:00Z","v":447,"vw":138.215},{"c":138.2,"h":138.4,"l":138.14,"n":72,"o":138.4,"t":"2026-10-21T17:55:00Z","v":2057,"vw":138.208333},{"c":138.1,"h":138.1,"l":138.1,"n":9,"o":138.1,"t":"2026-10-21T18:00:00Z","v":450,"vw":138.1},{"c":137.87,"h":138.125,"l":137.87,"n":41,"o":138.125,"t":"2026-10-21T18:05:00Z","v":1002,"vw":137.981842},{"c":138.01,"h":138.01,"l":137.89,"n":23,"o":137.89,"t":"2026-10-21T18:10:00Z","v":1002,"vw":137.977143},{"c":138.025,"h":138.025,"l":138.015,"n":10,"o":138.015,"t":"2026-10-21T18:15:00Z","v":284,"vw":138.02},{"c":137.885,"h":137.885,"l":137.84,"n":45,"o":137.84,"t":"2026-10-21T18:20:00Z","v":1095,"vw":137.851},{"c":138.035,"h":138.035,"l":137.86,"n":100,"o":137.86,"t":"2026-10-21T18:25:00Z","v":2237,"vw":137.9415},{"c":138.08,"h":138.08,"l":138,"n":27,"o":138,"t":"2026-10-21T18:30:00Z","v":708,"vw":138.060247},{"c":138.08,"h":138.08,"l":138.08,"n":12,"o":138.08,"t":"2026-10-21T18:35:00Z","v":226,"vw":138.08},{"c":138.015,"h":138.17,"l":138,"n":67,"o":138.13,"t":"2026-10-21T18:40:00Z","v":1975,"vw":138.090445},{"c":137.74,"h":138.16,"l":137.72,"n":158,"o":138.03,"t":"2026-10-21T18:45:00Z","v":7642,"vw":137.853212},{"c":137.73,"h":137.775,"l":137.43,"n":214,"o":137.74,"t":"2026-10-21T18:50:00Z","v":5095,"vw":137.659024},{"c":136.81,"h":137.645,"l":136.63,"n":167,"o":137.645,"t":"2026-10-21T18:55:00Z","v":5617,"vw":137.081601},{"c":135.485,"h":136.09,"l":135.47,"n":77,"o":136.09,"t":"2026-10-21T19:00:00Z","v":2205,"vw":135.735417},{"c":135.675,"h":136.06,"l":135,"n":178,"o":135,"t":"2026-10-21T19:05:00Z","v":4498,"vw":135.551128},{"c":135.65,"h":135.65,"l":135.23,"n":22,"o":135.29,"t":"2026-10-21T19:10:00Z","v":749,"vw":135.39},{"c":136.11,"h":136.13,"l":135.65,"n":104,"o":135.65,"t":"2026-10-21T19:15:00Z","v":3470,"vw":135.810516},{"c":136.22,"h":136.455,"l":136.18,"n":186,"o":136.22,"t":"2026-10-21T19:20:00Z","v":5307,"vw":136.285259},{"c":136.89,"h":137.045,"l":136.5,"n":87,"o":136.5,"t":"2026-10-21T19:25:00Z","v":2342,"vw":136.8865},{"c":136.66,"h":136.945,"l":136.66,"n":76,"o":136.9175,"t":"2026-10-21T19:30:00Z","v":3025,"vw":136.854561},{"c":136.5,"h":136.5,"l":136.225,"n":103,"o":136.496,"t":"2026-10-21T19:35:00Z","v":3038,"vw":136.359274},{"c":136.48,"h":136.48,"l":136.305,"n":99,"o":136.33,"t":"2026-10-21T19:40:00Z","v":2228,"vw":136.341},{"c":136.68,"h":137.045,"l":136.51,"n":279,"o":136.51,"t":"2026-10-21T19:45:00Z","v":8450,"vw":136.773003},{"c":136.3,"h":136.82,"l":136.3,"n":356,"o":136.67,"t":"2026-10-21T19:50:00Z","v":9925,"vw":136.575168},{"c":136.19,"h":136.4526,"l":135.8,"n":1203,"o":136.4526,"t":"2026-10-21T19:55:00Z","v":39720,"vw":136.166855},{"c":136.14,"h":136.14,"l":136.14,"n":19,"o":136.14,"t":"2026-10-21T20:00:00Z","v":19725,"vw":136.14},{"c":134,"h":134,"l":134,"n":1,"o":134,"t":"2026-10-22T11:15:00Z","v":500,"vw":134},{"c":133.5,"h":136,"l":133.5,"n":13,"o":136,"t":"2026-10-22T12:10:00Z","v":1457,"vw":135.227713},{"c":134.91,"h":134.91,"l":134.91,"n":17,"o":134.91,"t":"2026-10-22T12:15:00Z","v":729,"vw":134.91},{"c":134,"h":134,"l":134,"n":1,"o":134,"t":"2026-10-22T13:00:00Z","v":100,"vw":134},{"c":133.34,"h":133.48,"l":133.34,"n":14,"o":133.48,"t":"2026-10-22T13:30:00Z","v":1702,"vw":133.470338},{"c":134.78,"h":134.78,"l":134.11,"n":42,"o":134.11,"t":"2026-10-22T13:35:00Z","v":1750,"vw":134.327176},{"c":134.675,"h":134.675,"l":134.675,"n":7,"o":134.675,"t":"2026-10-22T13:40:00Z","v":227,"vw":134.675},{"c":135.24,"h":135.67,"l":134.68,"n":42,"o":134.84,"t":"2026-10-22T13:45:00Z","v":2211,"vw":134.873733},{"c":136.4,"h":136.4,"l":135.7,"n":38,"o":135.7,"t":"2026-10-22T13:50:00Z","v":703,"vw":136.05},{"c":135.915,"h":135.93,"l":135.915,"n":34,"o":135.93,"t":"2026-10-22T13:55:00Z","v":732,"vw":135.9225},{"c":135.965,"h":135.965,"l":135.965,"n":29,"o":135.965,"t":"2026-10-22T14:00:00Z","v":864,"vw":135.965},{"c":135.965,"h":136.73,"l":135.965,"n":37,"o":136.73,"t":"2026-10-22T14:05:00Z","v":1199,"vw":136.406791},{"c":137,"h":137,"l":136.72,"n":48,"o":136.72,"t":"2026-10-22T14:10:00Z","v":1338,"vw":136.79},{"c":135.96,"h":136.7,"l":135.96,"n":45,"o":136.7,"t":"2026-10-22T14:15:00Z","v":882,"vw":136.352},{"c":135.53,"h":135.9,"l":135.53,"n":38,"o":135.9,"t":"2026-10-22T14:25:00Z","v":1069,"vw":135.780452},{"c":135,"h":135.75,"l":135,"n":22,"o":135.75,"t":"2026-10-22T14:30:00Z","v":665,"vw":135.19},{"c":135.3,"h":135.3,"l":134.81,"n":24,"o":134.81,"t":"2026-10-22T14:50:00Z","v":1045,"vw":135.079329},{"c":135.51,"h":135.51,"l":135.12,"n":58,"o":135.12,"t":"2026-10-22T14:55:00Z","v":2078,"vw":135.288188},{"c":134.76,"h":135.155,"l":134.76,"n":90,"o":135.115,"t":"2026-10-22T15:05:00Z","v":2910,"vw":135.118067},{"c":135.17,"h":135.17,"l":135.07,"n":46,"o":135.07,"t":"2026-10-22T15:10:00Z","v":1271,"vw":135.105},{"c":135.56,"h":135.56,"l":135.16,"n":78,"o":135.16,"t":"2026-10-22T15:15:00Z","v":2348,"vw":135.377761},{"c":136.1,"h":136.1,"l":135.8,"n":19,"o":135.84,"t":"2026-10-22T15:20:00Z","v":698,"vw":135.988},{"c":135.51,"h":135.51,"l":135.51,"n":17,"o":135.51,"t":"2026-10-22T15:25:00Z","v":263,"vw":135.51},{"c":135.385,"h":135.58,"l":135.27,"n":30,"o":135.58,"t":"2026-10-22T15:30:00Z","v":885,"vw":135.457088},{"c":135.385,"h":135.385,"l":135.385,"n":5,"o":135.385,"t":"2026-10-22T15:35:00Z","v":219,"vw":135.385},{"c":135.44,"h":135.44,"l":135.44,"n":5,"o":135.44,"t":"2026-10-22T15:40:00Z","v":218,"vw":135.44},{"c":135.61,"h":135.88,"l":135.61,"n":34,"o":135.87,"t":"2026-10-22T15:50:00Z","v":1056,"vw":135.739085},{"c":135.43,"h":135.43,"l":135.43,"n":4,"o":135.43,"t":"2026-10-22T15:55:00Z","v":199,"vw":135.43},{"c":135.92,"h":135.92,"l":135.92,"n":8,"o":135.92,"t":"2026-10-22T16:10:00Z","v":232,"vw":135.92},{"c":135.41,"h":135.41,"l":135.41,"n":8,"o":135.41,"t":"2026-10-22T16:15:00Z","v":236,"vw":135.41},{"c":135.565,"h":135.585,"l":135.36,"n":27,"o":135.36,"t":"2026-10-22T16:20:00Z","v":794,"vw":135.501176},{"c":135.38,"h":135.38,"l":135.34,"n":40,"o":135.35,"t":"2026-10-22T16:25:00Z","v":631,"vw":135.356645},{"c":135.38,"h":135.38,"l":135.38,"n":3,"o":135.38,"t":"2026-10-22T16:30:00Z","v":111,"vw":135.38},{"c":135.16,"h":135.18,"l":135.16,"n":3,"o":135.18,"t":"2026-10-22T16:35:00Z","v":228,"vw":135.17},{"c":134.92,"h":135.23,"l":134.92,"n":41,"o":135.2,"t":"2026-10-22T16:40:00Z","v":906,"vw":135.116667},{"c":134.955,"h":134.955,"l":134.9,"n":19,"o":134.92,"t":"2026-10-22T16:45:00Z","v":559,"vw":134.923827},{"c":134.915,"h":135.05,"l":134.85,"n":57,"o":135.05,"t":"2026-10-22T16:50:00Z","v":1806,"vw":134.936875},{"c":135,"h":135,"l":135,"n":14,"o":135,"t":"2026-10-22T16:55:00Z","v":371,"vw":135},{"c":134.72,"h":134.97,"l":134.7166,"n":11,"o":134.97,"t":"2026-10-22T17:00:00Z","v":679,"vw":134.818845},{"c":134.75,"h":135,"l":134.75,"n":36,"o":135,"t":"2026-10-22T17:05:00Z","v":1148,"vw":134.878606},{"c":134.99,"h":134.99,"l":134.99,"n":9,"o":134.99,"t":"2026-10-22T17:15:00Z","v":310,"vw":134.99},{"c":134.73,"h":134.87,"l":134.73,"n":9,"o":134.87,"t":"2026-10-22T17:20:00Z","v":519,"vw":134.829241},{"c":135.03,"h":135.04,"l":134.59,"n":102,"o":134.66,"t":"2026-10-22T17:30:00Z","v":2487,"vw":134.818857},{"c":134.93,"h":134.93,"l":134.93,"n":3,"o":134.93,"t":"2026-10-22T17:35:00Z","v":102,"vw":134.93},{"c":134.075,"h":134.92,"l":134.075,"n":317,"o":134.92,"t":"2026-10-22T17:40:00Z","v":21158,"vw":134.44163},{"c":133.82,"h":134,"l":133.82,"n":47,"o":134,"t":"2026-10-22T17:45:00Z","v":1702,"vw":133.906675},{"c":134.21,"h":134.21,"l":133.91,"n":107,"o":133.96,"t":"2026-10-22T17:50:00Z","v":5341,"vw":134.04859},{"c":133.7,"h":134.145,"l":133.7,"n":33,"o":134.145,"t":"2026-10-22T18:00:00Z","v":733,"vw":133.9225},{"c":133.78,"h":134.01,"l":133.78,"n":107,"o":133.86,"t":"2026-10-22T18:05:00Z","v":4035,"vw":133.90882},{"c":133.89,"h":134.05,"l":133.85,"n":195,"o":134.01,"t":"2026-10-22T18:10:00Z","v":11686,"vw":133.969037},{"c":134.03,"h":134.03,"l":133.83,"n":92,"o":133.89,"t":"2026-10-22T18:15:00Z","v":2773,"vw":133.974836},{"c":133.815,"h":134.03,"l":133.815,"n":63,"o":134.03,"t":"2026-10-22T18:20:00Z","v":1535,"vw":133.979792},{"c":133.58,"h":133.815,"l":133.58,"n":117,"o":133.815,"t":"2026-10-22T18:25:00Z","v":2201,"vw":133.754545},{"c":133.495,"h":133.53,"l":133.36,"n":43,"o":133.53,"t":"2026-10-22T18:30:00Z","v":2620,"vw":133.388294},{"c":133.05,"h":133.375,"l":133.05,"n":48,"o":133.2,"t":"2026-10-22T18:35:00Z","v":1203,"vw":133.250455},{"c":133.77,"h":133.77,"l":132.935,"n":122,"o":133.255,"t":"2026-10-22T18:40:00Z","v":4634,"vw":133.250045},{"c":133.695,"h":133.695,"l":133.695,"n":12,"o":133.695,"t":"2026-10-22T18:45:00Z","v":219,"vw":133.695},{"c":133.45,"h":133.64,"l":133.25,"n":42,"o":133.64,"t":"2026-10-22T18:50:00Z","v":910,"vw":133.44992},{"c":133.46,"h":133.56,"l":133.46,"n":40,"o":133.56,"t":"2026-10-22T18:55:00Z","v":625,"vw":133.518301},{"c":133.44,"h":133.44,"l":133.44,"n":2,"o":133.44,"t":"2026-10-22T19:00:00Z","v":116,"vw":133.44},{"c":133.485,"h":133.485,"l":133.48,"n":44,"o":133.48,"t":"2026-10-22T19:05:00Z","v":889,"vw":133.484183},{"c":133.8,"h":133.8,"l":133.8,"n":18,"o":133.8,"t":"2026-10-22T19:10:00Z","v":232,"vw":133.8},{"c":133.605,"h":133.61,"l":133.605,"n":12,"o":133.605,"t":"2026-10-22T19:15:00Z","v":628,"vw":133.606004},{"c":133.715,"h":133.93,"l":133.715,"n":91,"o":133.8,"t":"2026-10-22T19:20:00Z","v":2634,"vw":133.765},{"c":134.05,"h":134.05,"l":133.8,"n":40,"o":133.8,"t":"2026-10-22T19:25:00Z","v":1565,"vw":133.834},{"c":133.54,"h":134.12,"l":133.54,"n":89,"o":134.05,"t":"2026-10-22T19:30:00Z","v":2023,"vw":133.847505},{"c":133.72,"h":133.72,"l":133.6,"n":46,"o":133.6,"t":"2026-10-22T19:35:00Z","v":1186,"vw":133.691852},{"c":133.74,"h":133.9,"l":133.37,"n":176,"o":133.72,"t":"2026-10-22T19:40:00Z","v":6528,"vw":133.667625},{"c":133.3,"h":133.5,"l":133.3,"n":43,"o":133.5,"t":"2026-10-22T19:45:00Z","v":837,"vw":133.436397},{"c":133.81,"h":134.155,"l":133.65,"n":232,"o":133.85,"t":"2026-10-22T19:50:00Z","v":6253,"vw":133.955788},{"c":134.87,"h":134.95,"l":133.89,"n":677,"o":133.9,"t":"2026-10-22T19:55:00Z","v":24864,"vw":134.586751},{"c":134.86,"h":134.86,"l":134.86,"n":16,"o":134.86,"t":"2026-10-22T20:00:00Z","v":19407,"vw":134.86}],"history":[{"c":99.8,"h":102.27,"l":99.75,"n":7270,"o":101.12,"t":"2024-10-21T04:00:00Z","v":368509,"vw":100.489644},{"c":99.12,"h":100.26,"l":98,"n":8942,"o":98.64,"t":"2024-10-22T04:00:00Z","v":421213,"vw":99.436498},{"c":100.72,"h":100.82,"l":98.6501,"n":5768,"o":98.87,"t":"2024-10-23T04:00:00Z","v":252633,"vw":100.183549},{"c":100.84,"h":101.53,"l":99.68,"n":6023,"o":101.53,"t":"2024-10-24T04:00:00Z","v":288977,"vw":100.707955},{"c":100.32,"h":101.48,"l":99.79,"n":4087,"o":100.99,"t":"2024-10-25T04:00:00Z","v":161182,"vw":100.590751},{"c":101.19,"h":104.31,"l":101.1,"n":6014,"o":101.44,"t":"2024-10-28T04:00:00Z","v":289374,"vw":102.010461},{"c":97.34,"h":100.79,"l":97.03,"n":8259,"o":99.91,"t":"2024-10-29T04:00:00Z","v":406267,"vw":98.52178},{"c":99.15,"h":99.59,"l":97,"n":4931,"o":97,"t":"2024-10-30T04:00:00Z","v":204148,"vw":98.945281},{"c":97.3,"h":99.8799,"l":97.02,"n":4218,"o":98.78,"t":"2024-10-31T04:00:00Z","v":184706,"vw":97.68682},{"c":97.63,"h":98.93,"l":97.4,"n":5588,"o":97.54,"t":"2024-11-01T04:00:00Z","v":182549,"vw":97.815189},{"c":96.36,"h":98.4925,"l":96.25,"n":5448,"o":97.05,"t":"2024-11-04T05:00:00Z","v":232472,"vw":97.159942},{"c":95.72,"h":96.6,"l":94.66,"n":6664,"o":96.18,"t":"2024-11-05T05:00:00Z","v":192361,"vw":95.591603},{"c":97.8,"h":98.74,"l":94.71,"n":7121,"o":98.41,"t":"2024-11-06T05:00:00Z","v":301519,"vw":96.958373},{"c":97.89,"h":99.49,"l":97.42,"n":5102,"o":98.33,"t":"2024-11-07T05:00:00Z","v":171743,"vw":98.259413},{"c":97.79,"h":98.215,"l":97,"n":4928,"o":97.9,"t":"2024-11-08T05:00:00Z","v":168840,"vw":97.642953},{"c":99.18,"h":100.23,"l":97.62,"n":4523,"o":98.25,"t":"2024-11-11T05:00:00Z","v":150547,"vw":98.971101},{"c":98.59,"h":99.595,"l":97.75,"n":4199,"o":98.53,"t":"2024-11-12T05:00:00Z","v":155948,"vw":98.729167},{"c":100.06,"h":101.91,"l":98.6,"n":4202,"o":98.62,"t":"2024-11-13T05:00:00Z","v":151904,"vw":100.284683},{"c":103.78,"h":103.93,"l":99.5,"n":6069,"o":100.68,"t":"2024-11-14T05:00:00Z","v":300892,"vw":102.964511},{"c":102.56,"h":104.49,"l":101.56,"n":6623,"o":103.69,"t":"2024-11-15T05:00:00Z","v":274298,"vw":102.772815},{"c":102.9,"h":104.33,"l":102.02,"n":6860,"o":102.91,"t":"2024-11-18T05:00:00Z","v":415162,"vw":103.297255},{"c":107.25,"h":107.71,"l":101.5,"n":11148,"o":101.86,"t":"2024-11-19T05:00:00Z","v":560586,"vw":105.770908},{"c":105.81,"h":107.385,"l":102.75,"n":10751,"o":107.05,"t":"2024-11-20T05:00:00Z","v":458684,"vw":105.353373},{"c":92.76,"h":97.77,"l":91.46,"n":26276,"o":97.07,"t":"2024-11-21T05:00:00Z","v":1410671,"vw":94.493781},{"c":93.37,"h":95.1,"l":88.55,"n":17346,"o":92.6,"t":"2024-11-22T05:00:00Z","v":851412,"vw":93.223956},{"c":94.19,"h":96.46,"l":92.57,"n":13134,"o":93.82,"t":"2024-11-25T05:00:00Z","v":690179,"vw":94.470224},{"c":92.9,"h":95.25,"l":91.85,"n":10068,"o":95.04,"t":"2024-11-26T05:00:00Z","v":504790,"vw":92.634073},{"c":93.35,"h":93.57,"l":92.185,"n":6805,"o":92.69,"t":"2024-11-27T05:00:00Z","v":291098,"vw":93.014998},{"c":93.37,"h":93.875,"l":92,"n":4389,"o":93.5,"t":"2024-11-29T05:00:00Z","v":241069,"vw":93.022617},{"c":90.94,"h":92.52,"l":89.8,"n":9308,"o":92.05,"t":"2024-12-02T05:00:00Z","v":453086,"vw":90.897837},{"c":89.86,"h":91.48,"l":89.59,"n":6394,"o":91.26,"t":"2024-12-03T05:00:00Z","v":271833,"vw":90.074006},{"c":89.86,"h":90.5,"l":88.87,"n":6670,"o":89.5,"t":"2024-12-04T05:00:00Z","v":271184,"vw":89.647804},{"c":89.63,"h":91.86,"l":89.39,"n":8003,"o":90.6,"t":"2024-12-05T05:00:00Z","v":350037,"vw":90.400905},{"c":89.63,"h":91.75,"l":89.31,"n":7470,"o":90.41,"t":"2024-12-06T05:00:00Z","v":341687,"vw":90.021427},{"c":87.55,"h":90.41,"l":87.4,"n":7648,"o":90.39,"t":"2024-12-09T05:00:00Z","v":429206,"vw":88.438632},{"c":88.52,"h":89.29,"l":87.73,"n":8047,"o":88.52,"t":"2024-12-10T05:00:00Z","v":438386,"vw":88.442874},{"c":91.44,"h":91.61,"l":88.4251,"n":7473,"o":89,"t":"2024-12-11T05:00:00Z","v":392906,"vw":90.315783},{"c":88.13,"h":91.97,"l":87.845,"n":8289,"o":91.55,"t":"2024-12-12T05:00:00Z","v":359128,"vw":88.782691},{"c":87.56,"h":88.48,"l":86.67,"n":8017,"o":88,"t":"2024-12-13T05:00:00Z","v":463279,"vw":87.292213},{"c":86.16,"h":88.714,"l":86.13,"n":7556,"o":87.44,"t":"2024-12-16T05:00:00Z","v":334952,"vw":87.155833},{"c":87.97,"h":88.04,"l":85.38,"n":10138,"o":86.16,"t":"2024-12-17T05:00:00Z","v":639676,"vw":86.82196},{"c":86.51,"h":89.8634,"l":86.08,"n":7548,"o":88.04,"t":"2024-12-18T05:00:00Z","v":378736,"vw":88.224411},{"c":88.6,"h":89.21,"l":86.97,"n":8371,"o":87.21,"t":"2024-12-19T05:00:00Z","v":437504,"vw":88.275403},{"c":88.87,"h":90.26,"l":88.11,"n":5946,"o":88.11,"t":"2024-12-20T05:00:00Z","v":307158,"vw":89.407707},{"c":88.37,"h":88.55,"l":86.39,"n":6930,"o":86.7,"t":"2024-12-23T05:00:00Z","v":309973,"vw":87.748297},{"c":88.63,"h":89.3126,"l":88.0001,"n":2835,"o":88.61,"t":"2024-12-24T05:00:00Z","v":122330,"vw":88.664537},{"c":87.53,"h":88.7012,"l":87.53,"n":5878,"o":88.62,"t":"2024-12-26T05:00:00Z","v":265866,"vw":87.986915},{"c":87.64,"h":87.67,"l":86.06,"n":6813,"o":86.73,"t":"2024-12-27T05:00:00Z","v":302863,"vw":87.017368},{"c":87.42,"h":87.52,"l":86.25,"n":5313,"o":86.85,"t":"2024-12-30T05:00:00Z","v":229997,"vw":87.018069},{"c":87.88,"h":88.31,"l":86.59,"n":5538,"o":86.64,"t":"2024-12-31T05:00:00Z","v":199762,"vw":87.764361},{"c":85.71,"h":89.375,"l":85.415,"n":6107,"o":88.25,"t":"2025-01-02T05:00:00Z","v":218720,"vw":86.727097},{"c":86.09,"h":86.3099,"l":84.58,"n":4980,"o":85.87,"t":"2025-01-03T05:00:00Z","v":222770,"vw":85.762467},{"c":88.48,"h":88.78,"l":86.465,"n":5990,"o":86.52,"t":"2025-01-06T05:00:00Z","v":262718,"vw":88.111286},{"c":90.23,"h":91.58,"l":89.28,"n":4919,"o":89.28,"t":"2025-01-07T05:00:00Z","v":169518,"vw":90.337674},{"c":89.37,"h":89.61,"l":87.64,"n":5065,"o":89.41,"t":"2025-01-08T05:00:00Z","v":232350,"vw":88.915344},{"c":87.32,"h":90.64,"l":86.75,"n":10547,"o":90.03,"t":"2025-01-10T05:00:00Z","v":401664,"vw":87.67935},{"c":88.22,"h":88.62,"l":85.268,"n":9473,"o":86.31,"t":"2025-01-13T05:00:00Z","v":385404,"vw":87.500335},{"c":91.76,"h":91.87,"l":88.21,"n":8384,"o":88.5,"t":"2025-01-14T05:00:00Z","v":439313,"vw":90.682631},{"c":91.72,"h":93.1,"l":90.99,"n":8871,"o":93,"t":"2025-01-15T05:00:00Z","v":404912,"vw":92.071545},{"c":90.31,"h":92.67,"l":90.2127,"n":6407,"o":91.39,"t":"2025-01-16T05:00:00Z","v":306527,"vw":91.284945},{"c":90.31,"h":91.86,"l":90.04,"n":5812,"o":91.12,"t":"2025-01-17T05:00:00Z","v":337354,"vw":91.103724},{"c":94,"h":94.12,"l":90.92,"n":8040,"o":91.64,"t":"2025-01-21T05:00:00Z","v":405658,"vw":92.812725},{"c":92.19,"h":94.82,"l":91.675,"n":6976,"o":94.82,"t":"2025-01-22T05:00:00Z","v":289499,"vw":93.05498},{"c":92.72,"h":93.52,"l":91.73,"n":5944,"o":92.24,"t":"2025-01-23T05:00:00Z","v":257426,"vw":92.780574},{"c":91.96,"h":93.2823,"l":91.805,"n":4829,"o":92.19,"t":"2025-01-24T05:00:00Z","v":177136,"vw":92.290788},{"c":91.46,"h":92.94,"l":90.64,"n":6903,"o":91.5,"t":"2025-01-27T05:00:00Z","v":293423,"vw":91.448463},{"c":93.17,"h":93.21,"l":90.57,"n":4523,"o":91,"t":"2025-01-28T05:00:00Z","v":125523,"vw":92.141757},{"c":93.67,"h":95.085,"l":92.72,"n":4737,"o":93.43,"t":"2025-01-29T05:00:00Z","v":170323,"vw":93.688259},{"c":94.64,"h":95.255,"l":93.2422,"n":4724,"o":93.61,"t":"2025-01-30T05:00:00Z","v":278273,"vw":94.449104},{"c":93.22,"h":95.36,"l":92.87,"n":7303,"o":95.36,"t":"2025-01-31T05:00:00Z","v":308497,"vw":94.289062},{"c":90.2,"h":91.9676,"l":89.51,"n":8502,"o":90.85,"t":"2025-02-03T05:00:00Z","v":390319,"vw":90.634435},{"c":90.93,"h":91.68,"l":89.925,"n":6522,"o":91,"t":"2025-02-04T05:00:00Z","v":240730,"vw":90.900058},{"c":91.97,"h":92.25,"l":90,"n":4407,"o":90.78,"t":"2025-02-05T05:00:00Z","v":202549,"vw":91.63811},{"c":91.14,"h":93.17,"l":90.775,"n":5448,"o":92.5,"t":"2025-02-06T05:00:00Z","v":222169,"vw":91.454181},{"c":91.81,"h":92.8045,"l":90.55,"n":6147,"o":92.08,"t":"2025-02-07T05:00:00Z","v":208114,"vw":91.352306},{"c":90.4,"h":91.84,"l":90.08,"n":5678,"o":91.84,"t":"2025-02-10T05:00:00Z","v":223142,"vw":90.768804},{"c":89.5,"h":90.4999,"l":88.87,"n":5914,"o":89.38,"t":"2025-02-11T05:00:00Z","v":241078,"vw":89.456323},{"c":91.27,"h":91.43,"l":88.83,"n":9604,"o":89.1,"t":"2025-02-12T05:00:00Z","v":428845,"vw":90.280138},{"c":94.8,"h":98.85,"l":91.8,"n":14155,"o":94.85,"t":"2025-02-13T05:00:00Z","v":658702,"vw":94.351048},{"c":97.78,"h":98.11,"l":93.23,"n":11573,"o":95.16,"t":"2025-02-14T05:00:00Z","v":511659,"vw":96.995769},{"c":97.37,"h":99.58,"l":96.4382,"n":9649,"o":98.43,"t":"2025-02-18T05:00:00Z","v":400643,"vw":97.671664},{"c":97.88,"h":98.8399,"l":95.69,"n":7363,"o":96.39,"t":"2025-02-19T05:00:00Z","v":403194,"vw":97.909337},{"c":98.05,"h":98.5799,"l":96.33,"n":7864,"o":98.36,"t":"2025-02-20T05:00:00Z","v":387649,"vw":97.194329},{"c":94.78,"h":98.26,"l":94.2,"n":6401,"o":98.18,"t":"2025-02-21T05:00:00Z","v":338424,"vw":95.27553},{"c":94.79,"h":96.14,"l":94.38,"n":5766,"o":95.19,"t":"2025-02-24T05:00:00Z","v":258180,"vw":95.103415},{"c":93.24,"h":95.81,"l":92.06,"n":7820,"o":95.35,"t":"2025-02-25T05:00:00Z","v":443247,"vw":93.194589},{"c":93.65,"h":95.135,"l":92.91,"n":5783,"o":94.32,"t":"2025-02-26T05:00:00Z","v":273686,"vw":93.802497},{"c":92.67,"h":94.5,"l":92.325,"n":5376,"o":93.75,"t":"2025-02-27T05:00:00Z","v":189169,"vw":93.013614},{"c":92.88,"h":93.13,"l":90.59,"n":4728,"o":90.99,"t":"2025-02-28T05:00:00Z","v":174915,"vw":92.462321},{"c":91.53,"h":94.54,"l":90.79,"n":6374,"o":93.15,"t":"2025-03-03T05:00:00Z","v":210938,"vw":92.401713},{"c":92.39,"h":92.96,"l":88.01,"n":12418,"o":90.09,"t":"2025-03-04T05:00:00Z","v":594934,"vw":90.90056},{"c":95.94,"h":95.94,"l":92.8655,"n":9219,"o":93.42,"t":"2025-03-05T05:00:00Z","v":403601,"vw":95.062112},{"c":96.49,"h":96.76,"l":94.28,"n":7943,"o":94.62,"t":"2025-03-06T05:00:00Z","v":393038,"vw":96.097846},{"c":93.9,"h":96.49,"l":92.27,"n":9822,"o":96.31,"t":"2025-03-07T05:00:00Z","v":406724,"vw":93.903863},{"c":92.44,"h":92.84,"l":90.4098,"n":7806,"o":92.26,"t":"2025-03-10T04:00:00Z","v":369031,"vw":91.906757},{"c":94.49,"h":94.85,"l":90.75,"n":11615,"o":92.44,"t":"2025-03-11T04:00:00Z","v":554038,"vw":93.175084},{"c":92.54,"h":94.94,"l":91.94,"n":7901,"o":94.69,"t":"2025-03-12T04:00:00Z","v":478556,"vw":92.539759},{"c":92,"h":93.83,"l":91.47,"n":8703,"o":92.95,"t":"2025-03-13T04:00:00Z","v":476216,"vw":92.094122},{"c":92.78,"h":93.96,"l":92.0735,"n":7085,"o":92.96,"t":"2025-03-14T04:00:00Z","v":341362,"vw":92.947587},{"c":94.39,"h":94.99,"l":92.99,"n":5588,"o":92.99,"t":"2025-03-17T04:00:00Z","v":193730,"vw":94.313216},{"c":93.66,"h":94.7599,"l":93.33,"n":5380,"o":94.45,"t":"2025-03-18T04:00:00Z","v":223424,"vw":93.954873},{"c":95.47,"h":95.84,"l":93.58,"n":6111,"o":93.58,"t":"2025-03-19T04:00:00Z","v":396560,"vw":95.038459},{"c":94.55,"h":95.09,"l":93.91,"n":4269,"o":94.28,"t":"2025-03-20T04:00:00Z","v":154777,"vw":94.494804},{"c":94.37,"h":95.25,"l":93.425,"n":7556,"o":93.96,"t":"2025-03-21T04:00:00Z","v":336752,"vw":94.387711},{"c":95.37,"h":96.01,"l":94.67,"n":4360,"o":95.05,"t":"2025-03-24T04:00:00Z","v":143277,"vw":95.385482},{"c":96.21,"h":98.065,"l":95.955,"n":5519,"o":95.97,"t":"2025-03-25T04:00:00Z","v":195249,"vw":96.820225},{"c":95.97,"h":96.725,"l":94.96,"n":3920,"o":96.14,"t":"2025-03-26T04:00:00Z","v":138520,"vw":95.83134},{"c":95.53,"h":96.735,"l":95,"n":4727,"o":96,"t":"2025-03-27T04:00:00Z","v":120164,"vw":95.664039},{"c":94.16,"h":95.54,"l":93.46,"n":6081,"o":95,"t":"2025-03-28T04:00:00Z","v":261860,"vw":94.315099},{"c":92.46,"h":93.35,"l":90.77,"n":7205,"o":92.05,"t":"2025-03-31T04:00:00Z","v":217651,"vw":92.285104},{"c":91.24,"h":92.31,"l":90.05,"n":6392,"o":92.31,"t":"2025-04-01T04:00:00Z","v":289071,"vw":91.058911},{"c":90.25,"h":91.6699,"l":89.39,"n":7881,"o":90.18,"t":"2025-04-02T04:00:00Z","v":326007,"vw":90.352508},{"c":91.51,"h":92.325,"l":86.7,"n":14986,"o":89,"t":"2025-04-03T04:00:00Z","v":743383,"vw":89.74752},{"c":87,"h":89.67,"l":85.55,"n":13270,"o":89.39,"t":"2025-04-04T04:00:00Z","v":482078,"vw":87.277642},{"c":83.21,"h":89.95,"l":83.02,"n":11437,"o":85,"t":"2025-04-07T04:00:00Z","v":475614,"vw":84.525766},{"c":83.12,"h":87.23,"l":82.54,"n":8740,"o":85.86,"t":"2025-04-08T04:00:00Z","v":375427,"vw":84.601109},{"c":89.26,"h":91.53,"l":83.4217,"n":14239,"o":83.5,"t":"2025-04-09T04:00:00Z","v":699998,"vw":88.5113},{"c":84.64,"h":89.26,"l":83.61,"n":10618,"o":89.26,"t":"2025-04-10T04:00:00Z","v":392924,"vw":85.167804},{"c":87.43,"h":87.5599,"l":84.15,"n":6632,"o":85.97,"t":"2025-04-11T04:00:00Z","v":257031,"vw":86.185242},{"c":87.54,"h":90.17,"l":87.36,"n":6258,"o":87.99,"t":"2025-04-14T04:00:00Z","v":248364,"vw":88.106697},{"c":89.44,"h":90.185,"l":87.2501,"n":6331,"o":87.71,"t":"2025-04-15T04:00:00Z","v":251774,"vw":89.391551},{"c":88.01,"h":90.7687,"l":87.23,"n":5829,"o":90.02,"t":"2025-04-16T04:00:00Z","v":197187,"vw":88.438583},{"c":88.14,"h":88.7269,"l":87.63,"n":4366,"o":87.81,"t":"2025-04-17T04:00:00Z","v":155317,"vw":88.195633},{"c":87.47,"h":88.1699,"l":86.37,"n":4370,"o":88,"t":"2025-04-21T04:00:00Z","v":151089,"vw":87.406031},{"c":87.03,"h":88.225,"l":86.741,"n":6686,"o":88.03,"t":"2025-04-22T04:00:00Z","v":246811,"vw":87.171978},{"c":87.71,"h":90.7,"l":87.141,"n":7728,"o":88.68,"t":"2025-04-23T04:00:00Z","v":375810,"vw":88.299012},{"c":90.15,"h":90.58,"l":87.08,"n":6032,"o":87.08,"t":"2025-04-24T04:00:00Z","v":157379,"vw":89.840156},{"c":90.5,"h":91.01,"l":89.24,"n":5463,"o":90.14,"t":"2025-04-25T04:00:00Z","v":156644,"vw":90.208148},{"c":92.06,"h":92.11,"l":90.4066,"n":6844,"o":90.5,"t":"2025-04-28T04:00:00Z","v":241029,"vw":91.646186},{"c":91.45,"h":92.5,"l":90.29,"n":5856,"o":91.99,"t":"2025-04-29T04:00:00Z","v":177439,"vw":91.451271},{"c":91.76,"h":91.87,"l":89.47,"n":5430,"o":90.19,"t":"2025-04-30T04:00:00Z","v":165697,"vw":91.275316},{"c":92.75,"h":93.665,"l":91.605,"n":5759,"o":92.5,"t":"2025-05-01T04:00:00Z","v":193736,"vw":92.706434},{"c":94.37,"h":95.6,"l":93.6224,"n":7674,"o":94.08,"t":"2025-05-02T04:00:00Z","v":208625,"vw":94.501718},{"c":94.76,"h":96.74,"l":94.16,"n":9585,"o":94.16,"t":"2025-05-05T04:00:00Z","v":311343,"vw":95.637766},{"c":96.13,"h":96.74,"l":93.33,"n":9934,"o":94.02,"t":"2025-05-06T04:00:00Z","v":236896,"vw":95.957044},{"c":96.64,"h":97.69,"l":95.2,"n":9901,"o":95.8,"t":"2025-05-07T04:00:00Z","v":399609,"vw":96.559901},{"c":100.68,"h":103.59,"l":97.375,"n":15376,"o":98.05,"t":"2025-05-08T04:00:00Z","v":783169,"vw":101.022139},{"c":98.36,"h":100.51,"l":97.68,"n":10312,"o":100.51,"t":"2025-05-09T04:00:00Z","v":377781,"vw":98.712638},{"c":99.13,"h":100.69,"l":98.365,"n":8976,"o":100.65,"t":"2025-05-12T04:00:00Z","v":334739,"vw":99.195495},{"c":101.9,"h":102.6108,"l":99.15,"n":8241,"o":99.55,"t":"2025-05-13T04:00:00Z","v":281883,"vw":101.508725},{"c":101.35,"h":103.39,"l":101,"n":10383,"o":102,"t":"2025-05-14T04:00:00Z","v":427938,"vw":102.002089},{"c":102.35,"h":103.25,"l":100.33,"n":7765,"o":101,"t":"2025-05-15T04:00:00Z","v":316453,"vw":102.419553},{"c":102.89,"h":103.68,"l":102.11,"n":8661,"o":103,"t":"2025-05-16T04:00:00Z","v":259293,"vw":103.140108},{"c":104.37,"h":104.47,"l":102.88,"n":9693,"o":103.32,"t":"2025-05-19T04:00:00Z","v":311959,"vw":103.878825},{"c":103.82,"h":106.0518,"l":103.35,"n":7012,"o":104.5,"t":"2025-05-20T04:00:00Z","v":270875,"vw":104.317026},{"c":102.01,"h":103.9999,"l":101.89,"n":6273,"o":103.45,"t":"2025-05-21T04:00:00Z","v":231892,"vw":102.521241},{"c":104.78,"h":104.86,"l":101,"n":10171,"o":101.73,"t":"2025-05-22T04:00:00Z","v":552554,"vw":103.401196},{"c":106.47,"h":107.36,"l":103.62,"n":14059,"o":103.62,"t":"2025-05-23T04:00:00Z","v":742075,"vw":106.141527},{"c":108.67,"h":109.55,"l":106.96,"n":11314,"o":106.96,"t":"2025-05-27T04:00:00Z","v":689423,"vw":108.716431},{"c":109.55,"h":109.79,"l":108.301,"n":8740,"o":108.77,"t":"2025-05-28T04:00:00Z","v":551676,"vw":109.494565},{"c":109.82,"h":110.5621,"l":109.3,"n":9319,"o":109.68,"t":"2025-05-29T04:00:00Z","v":510884,"vw":109.920809},{"c":107.78,"h":108.79,"l":106.44,"n":8055,"o":108,"t":"2025-05-30T04:00:00Z","v":427463,"vw":107.900029},{"c":109.17,"h":109.53,"l":106.06,"n":8013,"o":107.74,"t":"2025-06-02T04:00:00Z","v":322176,"vw":108.548352},{"c":108.66,"h":109.5,"l":108.3,"n":6978,"o":109,"t":"2025-06-03T04:00:00Z","v":385959,"vw":108.725615},{"c":106.63,"h":110.73,"l":106.63,"n":9741,"o":109.88,"t":"2025-06-04T04:00:00Z","v":512116,"vw":108.39646},{"c":104.74,"h":107.1485,"l":103.65,"n":11092,"o":106.36,"t":"2025-06-05T04:00:00Z","v":567290,"vw":104.852252},{"c":108,"h":108,"l":104.6995,"n":10052,"o":105.17,"t":"2025-06-06T04:00:00Z","v":442609,"vw":106.594962},{"c":107.69,"h":109,"l":107.03,"n":7132,"o":108.64,"t":"2025-06-09T04:00:00Z","v":285741,"vw":107.961511},{"c":107.42,"h":109.3,"l":107.39,"n":6001,"o":109,"t":"2025-06-10T04:00:00Z","v":206921,"vw":108.081992},{"c":106.15,"h":108.25,"l":104.617,"n":10781,"o":107.51,"t":"2025-06-11T04:00:00Z","v":446976,"vw":106.144261},{"c":106.91,"h":107.7,"l":105.048,"n":7441,"o":105.39,"t":"2025-06-12T04:00:00Z","v":224322,"vw":106.954288},{"c":103.77,"h":105.91,"l":102,"n":10422,"o":104.03,"t":"2025-06-13T04:00:00Z","v":373922,"vw":103.612036},{"c":105.73,"h":106.745,"l":103.79,"n":6537,"o":104.64,"t":"2025-06-16T04:00:00Z","v":253617,"vw":105.853185},{"c":103.63,"h":105.185,"l":103.05,"n":7272,"o":104.23,"t":"2025-06-17T04:00:00Z","v":294869,"vw":104.138154},{"c":103.74,"h":103.945,"l":102.8001,"n":5906,"o":103.32,"t":"2025-06-18T04:00:00Z","v":236014,"vw":103.543759},{"c":102.5,"h":104.8,"l":102.3,"n":6355,"o":104,"t":"2025-06-20T04:00:00Z","v":282261,"vw":103.128138},{"c":102.65,"h":103.55,"l":99.32,"n":8145,"o":101.78,"t":"2025-06-23T04:00:00Z","v":348920,"vw":102.003031},{"c":105.27,"h":107.05,"l":103.91,"n":8726,"o":103.91,"t":"2025-06-24T04:00:00Z","v":319735,"vw":105.769159},{"c":105.38,"h":106.97,"l":104.335,"n":6575,"o":105.57,"t":"2025-06-25T04:00:00Z","v":266796,"vw":105.954831},{"c":106.95,"h":107.38,"l":105.25,"n":5195,"o":106,"t":"2025-06-26T04:00:00Z","v":168830,"vw":106.677136},{"c":108.04,"h":108.41,"l":104.9,"n":7289,"o":106.38,"t":"2025-06-27T04:00:00Z","v":333247,"vw":107.727996},{"c":109.97,"h":109.98,"l":107.56,"n":7819,"o":108.15,"t":"2025-06-30T04:00:00Z","v":371184,"vw":109.227759},{"c":109.1,"h":109.958,"l":108.02,"n":6118,"o":108.8,"t":"2025-07-01T04:00:00Z","v":286146,"vw":109.225937},{"c":111.18,"h":111.34,"l":108.53,"n":6495,"o":110,"t":"2025-07-02T04:00:00Z","v":320568,"vw":110.435857},{"c":111.64,"h":112.7,"l":110.95,"n":3938,"o":110.95,"t":"2025-07-03T04:00:00Z","v":179550,"vw":111.91138},{"c":111.25,"h":112.52,"l":110.2102,"n":6915,"o":110.79,"t":"2025-07-07T04:00:00Z","v":289618,"vw":111.367892},{"c":109.34,"h":112.435,"l":109.26,"n":5968,"o":112.24,"t":"2025-07-08T04:00:00Z","v":226616,"vw":110.307944},{"c":108.71,"h":110.61,"l":107.61,"n":5706,"o":110.18,"t":"2025-07-09T04:00:00Z","v":199524,"vw":108.706284},{"c":113.65,"h":114.15,"l":110.58,"n":10536,"o":110.6,"t":"2025-07-10T04:00:00Z","v":482690,"vw":113.145399},{"c":110.38,"h":113,"l":109.65,"n":8310,"o":113,"t":"2025-07-11T04:00:00Z","v":342124,"vw":110.395114},{"c":110.49,"h":112,"l":109.455,"n":6336,"o":110.85,"t":"2025-07-14T04:00:00Z","v":268334,"vw":110.375358},{"c":109.31,"h":111.38,"l":109.1031,"n":5079,"o":111.38,"t":"2025-07-15T04:00:00Z","v":184958,"vw":109.739257},{"c":108.71,"h":110.25,"l":108.07,"n":5510,"o":110.25,"t":"2025-07-16T04:00:00Z","v":202698,"vw":108.852869},{"c":109.29,"h":109.715,"l":108.34,"n":6326,"o":108.6,"t":"2025-07-17T04:00:00Z","v":257401,"vw":109.076076},{"c":108.13,"h":109.38,"l":107.31,"n":6307,"o":109.38,"t":"2025-07-18T04:00:00Z","v":216528,"vw":108.148246},{"c":107.44,"h":108.75,"l":107.285,"n":7552,"o":108.35,"t":"2025-07-21T04:00:00Z","v":236949,"vw":107.72866},{"c":109.09,"h":109.8,"l":106.56,"n":6336,"o":107.34,"t":"2025-07-22T04:00:00Z","v":293822,"vw":108.422071},{"c":110.3,"h":110.85,"l":108.93,"n":6114,"o":110.07,"t":"2025-07-23T04:00:00Z","v":179815,"vw":110.129445},{"c":110.3,"h":111.44,"l":107.54,"n":7537,"o":109.13,"t":"2025-07-24T04:00:00Z","v":270078,"vw":110.415663},{"c":110.12,"h":111.9499,"l":110.1,"n":5988,"o":111.12,"t":"2025-07-25T04:00:00Z","v":225103,"vw":110.681813},{"c":109.03,"h":110.625,"l":108.63,"n":8728,"o":110.11,"t":"2025-07-28T04:00:00Z","v":381219,"vw":109.215669},{"c":110.76,"h":110.84,"l":109,"n":5774,"o":109,"t":"2025-07-29T04:00:00Z","v":254547,"vw":110.37894},{"c":110.27,"h":110.79,"l":109,"n":4799,"o":110.77,"t":"2025-07-30T04:00:00Z","v":184123,"vw":110.189936},{"c":110.66,"h":111.77,"l":108.7525,"n":5891,"o":110.61,"t":"2025-07-31T04:00:00Z","v":235827,"vw":110.709678},{"c":108.99,"h":110.19,"l":107.78,"n":7283,"o":110.19,"t":"2025-08-01T04:00:00Z","v":255151,"vw":108.906105},{"c":110.16,"h":110.93,"l":109.49,"n":7171,"o":110.01,"t":"2025-08-04T04:00:00Z","v":300231,"vw":110.114951},{"c":110.16,"h":111.85,"l":109.025,"n":8144,"o":111.15,"t":"2025-08-05T04:00:00Z","v":286702,"vw":110.243881},{"c":112.12,"h":114.28,"l":109.72,"n":9784,"o":110,"t":"2025-08-06T04:00:00Z","v":593304,"vw":112.371318},{"c":116.31,"h":118.29,"l":112.1038,"n":15168,"o":113,"t":"2025-08-07T04:00:00Z","v":764222,"vw":116.241748},{"c":117.76,"h":119.015,"l":114.4,"n":10018,"o":117.12,"t":"2025-08-08T04:00:00Z","v":424162,"vw":117.446188},{"c":116.93,"h":118.56,"l":116.82,"n":8321,"o":118.15,"t":"2025-08-11T04:00:00Z","v":330300,"vw":117.653338},{"c":120.69,"h":121.625,"l":117.05,"n":13618,"o":117.29,"t":"2025-08-12T04:00:00Z","v":598158,"vw":120.367742},{"c":119.28,"h":120.6999,"l":118.25,"n":10568,"o":120,"t":"2025-08-13T04:00:00Z","v":378466,"vw":119.481721},{"c":116.49,"h":119.29,"l":116.3,"n":10046,"o":118.91,"t":"2025-08-14T04:00:00Z","v":487675,"vw":117.208828},{"c":117.28,"h":117.38,"l":116.31,"n":11064,"o":116.95,"t":"2025-08-15T04:00:00Z","v":383772,"vw":116.930191},{"c":116.44,"h":117.89,"l":116.01,"n":8180,"o":117.02,"t":"2025-08-18T04:00:00Z","v":303619,"vw":116.558054},{"c":115.05,"h":116.35,"l":114.42,"n":9915,"o":116.3,"t":"2025-08-19T04:00:00Z","v":411974,"vw":115.239907},{"c":114.47,"h":116.31,"l":113.46,"n":9692,"o":115,"t":"2025-08-20T04:00:00Z","v":407212,"vw":114.446179},{"c":113.79,"h":114.7539,"l":113.33,"n":6691,"o":114.46,"t":"2025-08-21T04:00:00Z","v":284264,"vw":113.802942},{"c":117.06,"h":117.2165,"l":113.58,"n":6609,"o":113.91,"t":"2025-08-22T04:00:00Z","v":299586,"vw":116.012736},{"c":116.11,"h":117.5822,"l":116.11,"n":5906,"o":117.06,"t":"2025-08-25T04:00:00Z","v":176951,"vw":116.618252},{"c":117.9,"h":118.46,"l":116,"n":6098,"o":116.56,"t":"2025-08-26T04:00:00Z","v":214355,"vw":117.616837},{"c":117.22,"h":117.7316,"l":116.37,"n":5686,"o":117.35,"t":"2025-08-27T04:00:00Z","v":154585,"vw":116.972466},{"c":120.01,"h":120.27,"l":117.41,"n":7439,"o":117.83,"t":"2025-08-28T04:00:00Z","v":234519,"vw":119.427453},{"c":117.34,"h":118.495,"l":117.235,"n":6465,"o":118.14,"t":"2025-08-29T04:00:00Z","v":193016,"vw":117.634449},{"c":116.27,"h":116.65,"l":114.05,"n":9688,"o":115.31,"t":"2025-09-02T04:00:00Z","v":343181,"vw":115.612307},{"c":117.56,"h":119,"l":116.57,"n":6769,"o":116.74,"t":"2025-09-03T04:00:00Z","v":283540,"vw":117.642081},{"c":118.1,"h":118.85,"l":117.19,"n":5571,"o":117.9,"t":"2025-09-04T04:00:00Z","v":158015,"vw":117.866812},{"c":117.82,"h":119.33,"l":117.06,"n":6900,"o":118.64,"t":"2025-09-05T04:00:00Z","v":210756,"vw":117.963335},{"c":115.06,"h":118.1078,"l":114.44,"n":11498,"o":117.91,"t":"2025-09-08T04:00:00Z","v":448471,"vw":115.324404},{"c":114.11,"h":115.7158,"l":113.7,"n":7313,"o":114.66,"t":"2025-09-09T04:00:00Z","v":195090,"vw":114.278593},{"c":114.93,"h":115.515,"l":113.86,"n":7944,"o":114.23,"t":"2025-09-10T04:00:00Z","v":289924,"vw":114.834209},{"c":117.21,"h":117.35,"l":113.76,"n":7941,"o":114.98,"t":"2025-09-11T04:00:00Z","v":279493,"vw":116.412024},{"c":118.24,"h":118.74,"l":116.98,"n":9060,"o":118,"t":"2025-09-12T04:00:00Z","v":359099,"vw":118.032277},{"c":116.12,"h":118.3071,"l":115.275,"n":6727,"o":118.25,"t":"2025-09-15T04:00:00Z","v":269623,"vw":116.170475},{"c":116.21,"h":116.97,"l":114.95,"n":7903,"o":116.22,"t":"2025-09-16T04:00:00Z","v":175185,"vw":116.073785},{"c":117.78,"h":119.13,"l":116.4,"n":5342,"o":116.4,"t":"2025-09-17T04:00:00Z","v":155410,"vw":118.087435},{"c":118.69,"h":118.97,"l":117.13,"n":5349,"o":117.88,"t":"2025-09-18T04:00:00Z","v":165328,"vw":118.453059},{"c":119.75,"h":120,"l":118.01,"n":6059,"o":120,"t":"2025-09-19T04:00:00Z","v":195818,"vw":119.542145},{"c":119.96,"h":120.17,"l":117.752,"n":6617,"o":119.3,"t":"2025-09-22T04:00:00Z","v":193298,"vw":119.632093},{"c":122.34,"h":123,"l":119.455,"n":9924,"o":120.06,"t":"2025-09-23T04:00:00Z","v":427558,"vw":121.793365},{"c":119.45,"h":122.71,"l":118.61,"n":6812,"o":122.44,"t":"2025-09-24T04:00:00Z","v":319451,"vw":119.855894},{"c":117.36,"h":118.57,"l":115.18,"n":9036,"o":118.57,"t":"2025-09-25T04:00:00Z","v":359818,"vw":117.325878},{"c":117.63,"h":119.04,"l":117.46,"n":5387,"o":118.01,"t":"2025-09-26T04:00:00Z","v":198593,"vw":117.954839},{"c":119.24,"h":120.49,"l":118.2,"n":6167,"o":118.77,"t":"2025-09-29T04:00:00Z","v":223332,"vw":119.127176},{"c":118.82,"h":119.58,"l":117.75,"n":5872,"o":119.53,"t":"2025-09-30T04:00:00Z","v":190492,"vw":118.614296},{"c":117.59,"h":118.82,"l":116.78,"n":6617,"o":118.82,"t":"2025-10-01T04:00:00Z","v":224104,"vw":117.813367},{"c":119.94,"h":120.75,"l":117.363,"n":7819,"o":117.97,"t":"2025-10-02T04:00:00Z","v":280408,"vw":119.590305},{"c":120.66,"h":121.6,"l":119.452,"n":7316,"o":120.7,"t":"2025-10-03T04:00:00Z","v":273075,"vw":120.639911},{"c":120.98,"h":121.765,"l":120.24,"n":5998,"o":121.39,"t":"2025-10-06T04:00:00Z","v":211020,"vw":120.943796},{"c":120.55,"h":121.79,"l":119.27,"n":5209,"o":121.79,"t":"2025-10-07T04:00:00Z","v":145585,"vw":120.180597},{"c":124.68,"h":124.81,"l":120.56,"n":6429,"o":121.45,"t":"2025-10-08T04:00:00Z","v":225514,"vw":123.368487},{"c":124.37,"h":127,"l":122.48,"n":7202,"o":126.65,"t":"2025-10-09T04:00:00Z","v":255883,"vw":124.162275},{"c":121.69,"h":127.09,"l":121.36,"n":10155,"o":125.45,"t":"2025-10-10T04:00:00Z","v":503239,"vw":123.4695},{"c":122.78,"h":123.7,"l":122.07,"n":6632,"o":122.07,"t":"2025-10-13T04:00:00Z","v":194162,"vw":122.873149},{"c":128.07,"h":130,"l":121.73,"n":12453,"o":121.99,"t":"2025-10-14T04:00:00Z","v":537147,"vw":127.794418},{"c":127.45,"h":130,"l":127.14,"n":6852,"o":128.83,"t":"2025-10-15T04:00:00Z","v":227367,"vw":128.060451},{"c":125.07,"h":128.23,"l":123.42,"n":6270,"o":127.75,"t":"2025-10-16T04:00:00Z","v":180819,"vw":125.397708},{"c":124.8,"h":126.495,"l":124.015,"n":4646,"o":125.07,"t":"2025-10-17T04:00:00Z","v":157174,"vw":124.915452},{"c":127.14,"h":127.29,"l":125.23,"n":5758,"o":125.69,"t":"2025-10-20T04:00:00Z","v":132409,"vw":126.599882},{"c":127.23,"h":127.35,"l":125.0165,"n":4303,"o":126.21,"t":"2025-10-21T04:00:00Z","v":112396,"vw":126.86239},{"c":125.7,"h":128.4745,"l":124.99,"n":5622,"o":127.82,"t":"2025-10-22T04:00:00Z","v":131061,"vw":125.932851},{"c":125.34,"h":127,"l":123.43,"n":6713,"o":125.47,"t":"2025-10-23T04:00:00Z","v":150003,"vw":125.033924},{"c":126.3,"h":127.77,"l":125.86,"n":5907,"o":125.86,"t":"2025-10-24T04:00:00Z","v":125675,"vw":126.818403},{"c":125.33,"h":127.9846,"l":125.09,"n":6721,"o":127.45,"t":"2025-10-27T04:00:00Z","v":152607,"vw":125.950915},{"c":123.73,"h":125.3199,"l":123,"n":5443,"o":124.67,"t":"2025-10-28T04:00:00Z","v":151498,"vw":124.117369},{"c":123.82,"h":125.485,"l":123.1,"n":5046,"o":123.82,"t":"2025-10-29T04:00:00Z","v":140497,"vw":124.139182},{"c":123.93,"h":124.97,"l":122.45,"n":4529,"o":123.05,"t":"2025-10-30T04:00:00Z","v":114992,"vw":124.066636},{"c":125.21,"h":125.35,"l":123,"n":4577,"o":124.91,"t":"2025-10-31T04:00:00Z","v":120484,"vw":124.676577},{"c":125.68,"h":126.82,"l":123.5,"n":5644,"o":125.77,"t":"2025-11-03T05:00:00Z","v":165657,"vw":125.658961},{"c":123.88,"h":124.8371,"l":122.55,"n":5416,"o":124.53,"t":"2025-11-04T05:00:00Z","v":192862,"vw":123.688571},{"c":127.67,"h":127.95,"l":123.21,"n":4817,"o":124.38,"t":"2025-11-05T05:00:00Z","v":124088,"vw":126.923334},{"c":125.35,"h":127.8,"l":124.01,"n":6283,"o":126.78,"t":"2025-11-06T05:00:00Z","v":208552,"vw":125.150178},{"c":125.23,"h":126.325,"l":122.7,"n":5142,"o":124.46,"t":"2025-11-07T05:00:00Z","v":153242,"vw":124.555253},{"c":125.4,"h":128.9275,"l":124.6,"n":5083,"o":126.74,"t":"2025-11-10T05:00:00Z","v":198226,"vw":125.469338},{"c":127.27,"h":127.82,"l":124.25,"n":4841,"o":125.4,"t":"2025-11-11T05:00:00Z","v":124904,"vw":126.639767},{"c":127.06,"h":129.42,"l":125.0001,"n":5474,"o":127.27,"t":"2025-11-12T05:00:00Z","v":187413,"vw":127.178442},{"c":125.52,"h":128.46,"l":125.09,"n":4760,"o":127.06,"t":"2025-11-13T05:00:00Z","v":162224,"vw":125.934343},{"c":124.94,"h":126.055,"l":123.82,"n":5587,"o":124.28,"t":"2025-11-14T05:00:00Z","v":203069,"vw":125.041669},{"c":123.67,"h":126.0199,"l":122.94,"n":7246,"o":125,"t":"2025-11-17T05:00:00Z","v":181381,"vw":124.041113},{"c":123.21,"h":124.0699,"l":121.37,"n":11265,"o":123.14,"t":"2025-11-18T05:00:00Z","v":405570,"vw":123.080103},{"c":126.44,"h":126.54,"l":124.11,"n":7683,"o":125.41,"t":"2025-11-19T05:00:00Z","v":270638,"vw":125.404382},{"c":113.11,"h":126.7199,"l":111,"n":23685,"o":123.69,"t":"2025-11-20T05:00:00Z","v":1398214,"vw":114.362056},{"c":115.76,"h":117.19,"l":114,"n":13835,"o":114.89,"t":"2025-11-21T05:00:00Z","v":645679,"vw":115.342472},{"c":117.94,"h":118.32,"l":115.6201,"n":11363,"o":116.24,"t":"2025-11-24T05:00:00Z","v":523258,"vw":117.54801},{"c":119.77,"h":121.885,"l":118.03,"n":9028,"o":118.06,"t":"2025-11-25T05:00:00Z","v":398730,"vw":120.058254},{"c":119.83,"h":122.2099,"l":119.1,"n":7711,"o":120,"t":"2025-11-26T05:00:00Z","v":282778,"vw":120.517789},{"c":121.8,"h":122.115,"l":119.16,"n":5640,"o":119.16,"t":"2025-11-28T05:00:00Z","v":237739,"vw":121.298485},{"c":119.41,"h":121.59,"l":118.0718,"n":7020,"o":119,"t":"2025-12-01T05:00:00Z","v":277828,"vw":119.365177},{"c":121.3,"h":121.31,"l":119.06,"n":7784,"o":119.98,"t":"2025-12-02T05:00:00Z","v":269601,"vw":120.625675},{"c":120.57,"h":122.97,"l":120.5,"n":5331,"o":121.57,"t":"2025-12-03T05:00:00Z","v":253639,"vw":121.693794},{"c":118.24,"h":120.85,"l":117.94,"n":8679,"o":120.19,"t":"2025-12-04T05:00:00Z","v":305083,"vw":118.868573},{"c":118.99,"h":120.08,"l":118.34,"n":6940,"o":118.34,"t":"2025-12-05T05:00:00Z","v":204924,"vw":119.017256},{"c":117.33,"h":120,"l":117.08,"n":6243,"o":119.1,"t":"2025-12-08T05:00:00Z","v":197305,"vw":117.989267},{"c":117.47,"h":118.65,"l":116.5,"n":6210,"o":117.21,"t":"2025-12-09T05:00:00Z","v":222161,"vw":117.639889},{"c":116,"h":118,"l":115,"n":9067,"o":116.75,"t":"2025-12-10T05:00:00Z","v":424085,"vw":116.016842},{"c":118.44,"h":118.61,"l":115.76,"n":9002,"o":115.85,"t":"2025-12-11T05:00:00Z","v":332190,"vw":117.309734},{"c":119.97,"h":121.2,"l":118.675,"n":8625,"o":119.44,"t":"2025-12-12T05:00:00Z","v":325250,"vw":119.98855},{"c":119.07,"h":120.88,"l":118.0001,"n":6617,"o":120.88,"t":"2025-12-15T05:00:00Z","v":214468,"vw":118.942911},{"c":118.1,"h":121,"l":117.875,"n":7405,"o":119.46,"t":"2025-12-16T05:00:00Z","v":267855,"vw":118.781796},{"c":118.35,"h":119.945,"l":117.45,"n":6386,"o":118.63,"t":"2025-12-17T05:00:00Z","v":249257,"vw":118.966387},{"c":119.96,"h":120.78,"l":118.54,"n":5316,"o":119.57,"t":"2025-12-18T05:00:00Z","v":170643,"vw":119.721095},{"c":124.12,"h":124.74,"l":119.69,"n":8864,"o":119.81,"t":"2025-12-19T05:00:00Z","v":387563,"vw":123.408836},{"c":123.72,"h":125.92,"l":123.07,"n":6112,"o":124.14,"t":"2025-12-22T05:00:00Z","v":209508,"vw":124.417019},{"c":121.95,"h":124.075,"l":121.53,"n":6160,"o":123.68,"t":"2025-12-23T05:00:00Z","v":156748,"vw":122.281863},{"c":121.6,"h":122.3,"l":120.6474,"n":2652,"o":122,"t":"2025-12-24T05:00:00Z","v":62180,"vw":121.624468},{"c":121.53,"h":122.12,"l":121.13,"n":4656,"o":122.12,"t":"2025-12-26T05:00:00Z","v":127978,"vw":121.544681},{"c":120.65,"h":121.65,"l":120.01,"n":5643,"o":120.75,"t":"2025-12-29T05:00:00Z","v":108662,"vw":120.51728},{"c":120.22,"h":121.5,"l":120.17,"n":3698,"o":120.99,"t":"2025-12-30T05:00:00Z","v":93771,"vw":120.627346},{"c":120.61,"h":121.5,"l":119.61,"n":4311,"o":120.34,"t":"2025-12-31T05:00:00Z","v":116180,"vw":120.739699},{"c":121.83,"h":123.855,"l":120.461,"n":4409,"o":121.83,"t":"2026-01-02T05:00:00Z","v":146928,"vw":122.480078},{"c":130.03,"h":133,"l":125,"n":13753,"o":125,"t":"2026-01-05T05:00:00Z","v":859537,"vw":130.634628},{"c":127.31,"h":130.825,"l":127.17,"n":8006,"o":130,"t":"2026-01-06T05:00:00Z","v":378350,"vw":128.673941},{"c":127.42,"h":128.69,"l":125,"n":6983,"o":127.09,"t":"2026-01-07T05:00:00Z","v":255712,"vw":127.042466},{"c":130.31,"h":130.55,"l":127.95,"n":6507,"o":127.95,"t":"2026-01-08T05:00:00Z","v":224144,"vw":129.762164},{"c":130.9,"h":132.27,"l":128.995,"n":8492,"o":131.6,"t":"2026-01-09T05:00:00Z","v":324619,"vw":130.931499},{"c":131.38,"h":131.5,"l":129.75,"n":6346,"o":130.33,"t":"2026-01-12T05:00:00Z","v":265753,"vw":130.965983},{"c":130.05,"h":132.325,"l":129.27,"n":6718,"o":130.78,"t":"2026-01-13T05:00:00Z","v":263680,"vw":130.358532},{"c":124.54,"h":130.66,"l":124.25,"n":13105,"o":130.41,"t":"2026-01-14T05:00:00Z","v":895599,"vw":125.632104},{"c":128.92,"h":129.81,"l":125.2,"n":7755,"o":125.38,"t":"2026-01-15T05:00:00Z","v":324740,"vw":128.624519},{"c":131.72,"h":132.225,"l":127.555,"n":10318,"o":129.22,"t":"2026-01-16T05:00:00Z","v":581414,"vw":130.674747},{"c":131.76,"h":133.71,"l":129.95,"n":9268,"o":131.45,"t":"2026-01-20T05:00:00Z","v":378617,"vw":131.254639},{"c":134.1,"h":135.84,"l":132.88,"n":8703,"o":133.61,"t":"2026-01-21T05:00:00Z","v":308415,"vw":134.253323},{"c":133.52,"h":137.31,"l":132.4401,"n":7967,"o":134.69,"t":"2026-01-22T05:00:00Z","v":356572,"vw":134.183397},{"c":134.01,"h":134.28,"l":132.36,"n":4309,"o":132.91,"t":"2026-01-23T05:00:00Z","v":137692,"vw":133.620791},{"c":136.62,"h":136.99,"l":133.43,"n":6019,"o":133.8,"t":"2026-01-26T05:00:00Z","v":270609,"vw":136.183978},{"c":137.22,"h":137.9821,"l":135.39,"n":7423,"o":137.01,"t":"2026-01-27T05:00:00Z","v":279020,"vw":136.934759},{"c":135.9,"h":138,"l":134.635,"n":7001,"o":138,"t":"2026-01-28T05:00:00Z","v":286210,"vw":136.086973},{"c":132.8,"h":136.95,"l":132.48,"n":7841,"o":135.8,"t":"2026-01-29T05:00:00Z","v":455367,"vw":133.452619},{"c":136.4,"h":136.63,"l":131.57,"n":8964,"o":132,"t":"2026-01-30T05:00:00Z","v":365460,"vw":134.538159},{"c":141.42,"h":141.69,"l":136.4,"n":11585,"o":136.4,"t":"2026-02-02T05:00:00Z","v":495763,"vw":140.177569},{"c":145.67,"h":146.92,"l":142.64,"n":10889,"o":142.74,"t":"2026-02-03T05:00:00Z","v":531540,"vw":145.497523},{"c":146.78,"h":147.6588,"l":143.6,"n":8181,"o":146,"t":"2026-02-04T05:00:00Z","v":256077,"vw":146.079224},{"c":149.59,"h":150.07,"l":146.78,"n":8258,"o":146.78,"t":"2026-02-05T05:00:00Z","v":366818,"vw":148.879028},{"c":154.09,"h":154.58,"l":150.39,"n":9593,"o":150.39,"t":"2026-02-06T05:00:00Z","v":406987,"vw":153.226718},{"c":153.32,"h":156.41,"l":152.1,"n":7890,"o":155,"t":"2026-02-09T05:00:00Z","v":336468,"vw":154.598618},{"c":153.14,"h":153.865,"l":151.42,"n":8472,"o":152,"t":"2026-02-10T05:00:00Z","v":408184,"vw":153.013043},{"c":150.6,"h":155.38,"l":150.6,"n":7549,"o":153.9,"t":"2026-02-11T05:00:00Z","v":343316,"vw":152.52251},{"c":150.47,"h":155.03,"l":148,"n":10538,"o":151.5,"t":"2026-02-12T05:00:00Z","v":439582,"vw":151.977928},{"c":145.87,"h":151.425,"l":143.0733,"n":14611,"o":150.03,"t":"2026-02-13T05:00:00Z","v":606680,"vw":145.526117},{"c":146.65,"h":148,"l":144.87,"n":8514,"o":146.1,"t":"2026-02-17T05:00:00Z","v":373252,"vw":146.167609},{"c":147.33,"h":148.1799,"l":142.475,"n":9278,"o":145.55,"t":"2026-02-18T05:00:00Z","v":363421,"vw":146.65509},{"c":139.34,"h":147.56,"l":139,"n":11847,"o":146.09,"t":"2026-02-19T05:00:00Z","v":729215,"vw":141.210986},{"c":142.33,"h":142.35,"l":138.75,"n":8767,"o":139.32,"t":"2026-02-20T05:00:00Z","v":361293,"vw":140.527761},{"c":141.72,"h":143.92,"l":140.37,"n":7819,"o":143.05,"t":"2026-02-23T05:00:00Z","v":274603,"vw":141.964205},{"c":145.39,"h":145.72,"l":141.01,"n":7340,"o":141.78,"t":"2026-02-24T05:00:00Z","v":276802,"vw":144.571957},{"c":147.94,"h":148.15,"l":143.23,"n":6457,"o":146,"t":"2026-02-25T05:00:00Z","v":258721,"vw":147.054453},{"c":148.03,"h":149.88,"l":146.11,"n":6556,"o":148.93,"t":"2026-02-26T05:00:00Z","v":265935,"vw":147.876868},{"c":138.61,"h":145.2,"l":138.33,"n":8323,"o":144.72,"t":"2026-02-27T05:00:00Z","v":340410,"vw":140.615176},{"c":132.01,"h":136.67,"l":131.07,"n":13147,"o":135.29,"t":"2026-03-02T05:00:00Z","v":790704,"vw":133.127969},{"c":130.3,"h":132.18,"l":124.7,"n":11259,"o":129.45,"t":"2026-03-03T05:00:00Z","v":567132,"vw":128.183531},{"c":132.21,"h":133.74,"l":127.51,"n":8390,"o":132.58,"t":"2026-03-04T05:00:00Z","v":362996,"vw":131.965254},{"c":126.9,"h":131.18,"l":123.71,"n":10227,"o":130.12,"t":"2026-03-05T05:00:00Z","v":633332,"vw":127.105325},{"c":125.04,"h":127.15,"l":122.95,"n":8057,"o":123.75,"t":"2026-03-06T05:00:00Z","v":355133,"vw":124.835721},{"c":125.54,"h":125.54,"l":119.16,"n":10804,"o":121.59,"t":"2026-03-09T04:00:00Z","v":531301,"vw":123.263801},{"c":125.46,"h":130.21,"l":125.06,"n":11307,"o":126.5,"t":"2026-03-10T04:00:00Z","v":597542,"vw":126.77305},{"c":122.22,"h":125.9753,"l":121.55,"n":8863,"o":125,"t":"2026-03-11T04:00:00Z","v":399223,"vw":122.625416},{"c":112.44,"h":118.6,"l":111.09,"n":23519,"o":118,"t":"2026-03-12T04:00:00Z","v":1329430,"vw":113.805747},{"c":110.38,"h":113.4109,"l":108.04,"n":14626,"o":112.4,"t":"2026-03-13T04:00:00Z","v":782223,"vw":110.009403},{"c":114.02,"h":114.62,"l":111.24,"n":13074,"o":113,"t":"2026-03-16T04:00:00Z","v":701253,"vw":113.407854},{"c":116.18,"h":116.94,"l":114.95,"n":9573,"o":114.95,"t":"2026-03-17T04:00:00Z","v":434238,"vw":116.166272},{"c":110.26,"h":116.57,"l":110.03,"n":11036,"o":115.14,"t":"2026-03-18T04:00:00Z","v":631670,"vw":112.72755},{"c":110.74,"h":111.495,"l":108.89,"n":10139,"o":110,"t":"2026-03-19T04:00:00Z","v":484888,"vw":110.35963},{"c":108.98,"h":110.17,"l":107.95,"n":8110,"o":109.13,"t":"2026-03-20T04:00:00Z","v":391178,"vw":108.983386},{"c":113.38,"h":116.115,"l":111.78,"n":11984,"o":113.08,"t":"2026-03-23T04:00:00Z","v":663624,"vw":114.051314},{"c":114.13,"h":114.77,"l":109,"n":8593,"o":111.12,"t":"2026-03-24T04:00:00Z","v":301343,"vw":113.428666},{"c":115.29,"h":118.7699,"l":114.01,"n":7797,"o":116.86,"t":"2026-03-25T04:00:00Z","v":268110,"vw":115.874396},{"c":113.94,"h":117.765,"l":113.48,"n":8375,"o":114.17,"t":"2026-03-26T04:00:00Z","v":352048,"vw":114.565064},{"c":110.91,"h":115.2185,"l":110.44,"n":7546,"o":113.01,"t":"2026-03-27T04:00:00Z","v":303552,"vw":111.942075},{"c":107.81,"h":110.99,"l":107.44,"n":8970,"o":109.95,"t":"2026-03-30T04:00:00Z","v":391390,"vw":108.407776},{"c":113.61,"h":113.84,"l":108.6,"n":9841,"o":110.07,"t":"2026-03-31T04:00:00Z","v":483605,"vw":111.464023},{"c":117.92,"h":119.93,"l":115.535,"n":12248,"o":116.38,"t":"2026-04-01T04:00:00Z","v":564425,"vw":118.55861},{"c":114.59,"h":115.62,"l":110.51,"n":11098,"o":112.66,"t":"2026-04-02T04:00:00Z","v":615000,"vw":113.604027},{"c":113.51,"h":115.39,"l":112.995,"n":9323,"o":113.58,"t":"2026-04-06T04:00:00Z","v":521323,"vw":114.152704},{"c":111.56,"h":113.02,"l":108.1601,"n":15982,"o":112.8,"t":"2026-04-07T04:00:00Z","v":986409,"vw":110.570993},{"c":119.17,"h":123.89,"l":119.16,"n":16170,"o":122,"t":"2026-04-08T04:00:00Z","v":1088656,"vw":120.589689},{"c":119.25,"h":120.215,"l":115.9,"n":15149,"o":117.94,"t":"2026-04-09T04:00:00Z","v":815574,"vw":119.147463},{"c":119.18,"h":120.87,"l":116.31,"n":10614,"o":120,"t":"2026-04-10T04:00:00Z","v":449193,"vw":118.663657},{"c":118.78,"h":118.96,"l":115.91,"n":6726,"o":118.23,"t":"2026-04-13T04:00:00Z","v":297678,"vw":117.462008},{"c":120.9,"h":124.01,"l":119.21,"n":11069,"o":119.98,"t":"2026-04-14T04:00:00Z","v":449791,"vw":121.850435},{"c":120.68,"h":122.865,"l":119.76,"n":8112,"o":120.91,"t":"2026-04-15T04:00:00Z","v":367373,"vw":121.026089},{"c":118.41,"h":122.515,"l":117.985,"n":7814,"o":120.82,"t":"2026-04-16T04:00:00Z","v":430913,"vw":118.898813},{"c":125.58,"h":130.54,"l":124.62,"n":14224,"o":124.8,"t":"2026-04-17T04:00:00Z","v":681965,"vw":127.733515},{"c":125.3,"h":125.585,"l":123.785,"n":8462,"o":124.34,"t":"2026-04-20T04:00:00Z","v":334567,"vw":124.77962},{"c":121,"h":127.08,"l":120.78,"n":9406,"o":125.04,"t":"2026-04-21T04:00:00Z","v":378706,"vw":122.929196},{"c":119.71,"h":122.6271,"l":118.224,"n":6622,"o":121.99,"t":"2026-04-22T04:00:00Z","v":264183,"vw":119.558784},{"c":116.09,"h":121.2,"l":115.07,"n":6451,"o":120,"t":"2026-04-23T04:00:00Z","v":336308,"vw":117.947343},{"c":117.95,"h":119.8425,"l":116.42,"n":5189,"o":116.99,"t":"2026-04-24T04:00:00Z","v":246375,"vw":118.337282},{"c":115.9,"h":118.97,"l":115.9,"n":7128,"o":117.95,"t":"2026-04-27T04:00:00Z","v":236193,"vw":116.734551},{"c":114.57,"h":116.95,"l":113.6,"n":5689,"o":115.39,"t":"2026-04-28T04:00:00Z","v":199642,"vw":114.678055},{"c":112.28,"h":114.64,"l":111.275,"n":8928,"o":114,"t":"2026-04-29T04:00:00Z","v":440134,"vw":112.275203},{"c":115.68,"h":115.89,"l":111.99,"n":9008,"o":113.64,"t":"2026-04-30T04:00:00Z","v":391934,"vw":114.893876},{"c":116.23,"h":117.335,"l":114.175,"n":8867,"o":115.73,"t":"2026-05-01T04:00:00Z","v":343803,"vw":116.401009},{"c":110.99,"h":116.643,"l":110.95,"n":7993,"o":115.64,"t":"2026-05-04T04:00:00Z","v":289477,"vw":112.50769},{"c":113.61,"h":114.2,"l":112.23,"n":8875,"o":112.23,"t":"2026-05-05T04:00:00Z","v":448987,"vw":113.476991},{"c":122.55,"h":122.55,"l":118.41,"n":10037,"o":119.68,"t":"2026-05-06T04:00:00Z","v":592523,"vw":120.573572},{"c":122.9,"h":127.5,"l":121.43,"n":7173,"o":123.7,"t":"2026-05-07T04:00:00Z","v":326519,"vw":124.216247},{"c":122.8,"h":124.61,"l":122.045,"n":4854,"o":124.61,"t":"2026-05-08T04:00:00Z","v":184756,"vw":122.894124},{"c":117.04,"h":121.81,"l":116.94,"n":8330,"o":121.81,"t":"2026-05-11T04:00:00Z","v":305046,"vw":118.047362},{"c":115.96,"h":116.92,"l":113.73,"n":7508,"o":116.22,"t":"2026-05-12T04:00:00Z","v":351170,"vw":115.297019},{"c":114.92,"h":116.55,"l":114.24,"n":8656,"o":116,"t":"2026-05-13T04:00:00Z","v":410394,"vw":115.314818},{"c":135.51,"h":136,"l":123.653,"n":19164,"o":126.89,"t":"2026-05-14T04:00:00Z","v":1185954,"vw":131.314239},{"c":131.72,"h":134.68,"l":130.25,"n":12626,"o":133.29,"t":"2026-05-15T04:00:00Z","v":687854,"vw":132.163064},{"c":134.04,"h":136.52,"l":131.34,"n":11861,"o":132,"t":"2026-05-18T04:00:00Z","v":727336,"vw":134.237137},{"c":128.17,"h":132.455,"l":127.25,"n":7975,"o":131.51,"t":"2026-05-19T04:00:00Z","v":400450,"vw":129.20907},{"c":135.63,"h":136.71,"l":126.78,"n":9680,"o":128.11,"t":"2026-05-20T04:00:00Z","v":563377,"vw":134.290441},{"c":137.07,"h":137.41,"l":130.03,"n":8216,"o":131.56,"t":"2026-05-21T04:00:00Z","v":329908,"vw":135.11655},{"c":137,"h":140,"l":135.84,"n":7479,"o":137.73,"t":"2026-05-22T04:00:00Z","v":282568,"vw":137.379064},{"c":142.26,"h":143.8,"l":140.41,"n":7808,"o":141.01,"t":"2026-05-26T04:00:00Z","v":325868,"vw":142.596546},{"c":142.95,"h":145.57,"l":142.73,"n":9685,"o":143.54,"t":"2026-05-27T04:00:00Z","v":381028,"vw":143.762822},{"c":142.16,"h":143.54,"l":138.93,"n":7357,"o":139.93,"t":"2026-05-28T04:00:00Z","v":335772,"vw":142.32228},{"c":142.89,"h":144.3371,"l":139,"n":5427,"o":140,"t":"2026-05-29T04:00:00Z","v":216585,"vw":142.791452},{"c":140.4,"h":141.86,"l":138.4901,"n":9498,"o":141,"t":"2026-06-01T04:00:00Z","v":257122,"vw":140.271431},{"c":136.83,"h":141.35,"l":136.235,"n":8785,"o":140.4,"t":"2026-06-02T04:00:00Z","v":343628,"vw":137.451172},{"c":135.84,"h":137.15,"l":134.43,"n":10107,"o":135.81,"t":"2026-06-03T04:00:00Z","v":518109,"vw":135.650524},{"c":133.14,"h":138.88,"l":132.3,"n":8749,"o":137.2,"t":"2026-06-04T04:00:00Z","v":410238,"vw":134.6432},{"c":133.59,"h":135.04,"l":131.01,"n":7086,"o":132.38,"t":"2026-06-05T04:00:00Z","v":251877,"vw":133.10428},{"c":131.68,"h":135.32,"l":131.5,"n":6572,"o":133.98,"t":"2026-06-08T04:00:00Z","v":227597,"vw":132.524287},{"c":135.37,"h":136.32,"l":131.56,"n":9092,"o":133,"t":"2026-06-09T04:00:00Z","v":431267,"vw":134.410094},{"c":128.51,"h":135.27,"l":128.29,"n":6533,"o":133.38,"t":"2026-06-10T04:00:00Z","v":285166,"vw":129.635465},{"c":139.09,"h":139.26,"l":128.08,"n":7034,"o":128.5,"t":"2026-06-11T04:00:00Z","v":349240,"vw":133.607955},{"c":141.69,"h":142.34,"l":139,"n":8755,"o":141.25,"t":"2026-06-12T04:00:00Z","v":369962,"vw":141.161413},{"c":144.4,"h":151.95,"l":143.52,"n":12823,"o":147.55,"t":"2026-06-15T04:00:00Z","v":642817,"vw":145.809106},{"c":143.36,"h":147,"l":142.93,"n":8952,"o":145.44,"t":"2026-06-16T04:00:00Z","v":329703,"vw":144.280372},{"c":143.23,"h":146.3,"l":142.96,"n":6595,"o":144.45,"t":"2026-06-17T04:00:00Z","v":239474,"vw":144.000011},{"c":151.04,"h":153,"l":147.63,"n":11713,"o":148.14,"t":"2026-06-18T04:00:00Z","v":581206,"vw":150.854915},{"c":152.99,"h":156.25,"l":149.78,"n":11172,"o":150.3,"t":"2026-06-22T04:00:00Z","v":428166,"vw":153.818921},{"c":151.93,"h":153.97,"l":147.41,"n":7109,"o":149.83,"t":"2026-06-23T04:00:00Z","v":256409,"vw":151.966059},{"c":156.86,"h":159.92,"l":152.54,"n":9699,"o":154.09,"t":"2026-06-24T04:00:00Z","v":387456,"vw":157.342567},{"c":157.04,"h":160.465,"l":155.62,"n":7929,"o":159,"t":"2026-06-25T04:00:00Z","v":328366,"vw":158.346884},{"c":157.19,"h":158.45,"l":155.0001,"n":6608,"o":156,"t":"2026-06-26T04:00:00Z","v":262118,"vw":156.996897},{"c":155.53,"h":156.5999,"l":153.58,"n":8507,"o":155.35,"t":"2026-06-29T04:00:00Z","v":311817,"vw":154.793559},{"c":155.57,"h":157,"l":153.5,"n":5322,"o":154.38,"t":"2026-06-30T04:00:00Z","v":193773,"vw":155.606869},{"c":153.05,"h":157.34,"l":152.84,"n":8206,"o":155.92,"t":"2026-07-01T04:00:00Z","v":321599,"vw":154.25988},{"c":152.65,"h":156.055,"l":151.08,"n":6109,"o":154.88,"t":"2026-07-02T04:00:00Z","v":256685,"vw":152.838542},{"c":154.78,"h":157.1,"l":153.055,"n":6615,"o":154.06,"t":"2026-07-06T04:00:00Z","v":244350,"vw":155.065689},{"c":149.34,"h":155.3674,"l":148.6,"n":6726,"o":154.35,"t":"2026-07-07T04:00:00Z","v":267298,"vw":150.264694},{"c":147.38,"h":148.379,"l":142.23,"n":9648,"o":148.01,"t":"2026-07-08T04:00:00Z","v":488976,"vw":145.309145},{"c":149.89,"h":151.51,"l":148.66,"n":7155,"o":149.32,"t":"2026-07-09T04:00:00Z","v":201230,"vw":150.062643},{"c":150.59,"h":151.8399,"l":149.45,"n":6223,"o":150.05,"t":"2026-07-10T04:00:00Z","v":201990,"vw":150.680446},{"c":144.05,"h":150.14,"l":144.05,"n":7949,"o":149.75,"t":"2026-07-13T04:00:00Z","v":333485,"vw":146.266278},{"c":147.32,"h":147.83,"l":144.14,"n":8619,"o":147.29,"t":"2026-07-14T04:00:00Z","v":362127,"vw":146.693718},{"c":147.46,"h":150.05,"l":146.87,"n":7365,"o":147.01,"t":"2026-07-15T04:00:00Z","v":250228,"vw":148.084474},{"c":144.36,"h":148.61,"l":144.165,"n":6642,"o":145.77,"t":"2026-07-16T04:00:00Z","v":212289,"vw":145.288093},{"c":139.07,"h":142.97,"l":138.59,"n":7942,"o":141.59,"t":"2026-07-17T04:00:00Z","v":299924,"vw":140.455708},{"c":139.05,"h":140.745,"l":137.84,"n":6493,"o":139.08,"t":"2026-07-20T04:00:00Z","v":192940,"vw":138.948528},{"c":140.83,"h":141.75,"l":138.51,"n":6428,"o":140.22,"t":"2026-07-21T04:00:00Z","v":162661,"vw":140.551384},{"c":138.79,"h":141.06,"l":137.975,"n":5177,"o":138.93,"t":"2026-07-22T04:00:00Z","v":145231,"vw":139.261565},{"c":135.72,"h":136.195,"l":132.6098,"n":7024,"o":134,"t":"2026-07-23T04:00:00Z","v":411341,"vw":134.793776},{"c":136.28,"h":140,"l":135.75,"n":7217,"o":137.19,"t":"2026-07-24T04:00:00Z","v":411981,"vw":137.249068},{"c":138.43,"h":140.96,"l":136.29,"n":6476,"o":139.71,"t":"2026-07-27T04:00:00Z","v":434953,"vw":138.032872},{"c":140.01,"h":140.64,"l":136.37,"n":6961,"o":138.44,"t":"2026-07-28T04:00:00Z","v":390712,"vw":139.513154},{"c":136.28,"h":140.32,"l":135.79,"n":6638,"o":136.95,"t":"2026-07-29T04:00:00Z","v":307728,"vw":137.01179},{"c":142.23,"h":142.47,"l":138.0101,"n":6523,"o":138.89,"t":"2026-07-30T04:00:00Z","v":419933,"vw":140.627803},{"c":141.22,"h":143.5,"l":140.9,"n":5923,"o":143.5,"t":"2026-07-31T04:00:00Z","v":166487,"vw":141.787018},{"c":146.06,"h":146.52,"l":143.3,"n":6931,"o":144,"t":"2026-08-03T04:00:00Z","v":222781,"vw":145.21075},{"c":146.65,"h":150.42,"l":146.5585,"n":6534,"o":148.98,"t":"2026-08-04T04:00:00Z","v":243579,"vw":147.400257},{"c":150.78,"h":152.67,"l":145.945,"n":11627,"o":147.22,"t":"2026-08-05T04:00:00Z","v":425798,"vw":150.797826},{"c":142.05,"h":145.79,"l":138.37,"n":11497,"o":142.495,"t":"2026-08-06T04:00:00Z","v":558876,"vw":143.400414},{"c":142.13,"h":143.935,"l":139.865,"n":7993,"o":143.1,"t":"2026-08-07T04:00:00Z","v":265856,"vw":141.535256},{"c":136.69,"h":140.835,"l":136.28,"n":8511,"o":140.31,"t":"2026-08-10T04:00:00Z","v":273692,"vw":137.694928},{"c":134.5,"h":138.015,"l":134.46,"n":7577,"o":137.01,"t":"2026-08-11T04:00:00Z","v":239589,"vw":135.602789},{"c":135.86,"h":138.33,"l":135.175,"n":7537,"o":137.02,"t":"2026-08-12T04:00:00Z","v":269461,"vw":136.08879},{"c":136.37,"h":138,"l":135.53,"n":5455,"o":138,"t":"2026-08-13T04:00:00Z","v":138395,"vw":136.589698},{"c":135.87,"h":137.83,"l":134.78,"n":5133,"o":136.54,"t":"2026-08-14T04:00:00Z","v":223777,"vw":136.032246},{"c":133.79,"h":136.05,"l":133.3675,"n":5235,"o":135.18,"t":"2026-08-17T04:00:00Z","v":183670,"vw":134.301556},{"c":129.46,"h":133.01,"l":129.215,"n":8145,"o":132.5,"t":"2026-08-18T04:00:00Z","v":288110,"vw":130.2605},{"c":129.78,"h":130.435,"l":128.8,"n":7588,"o":130,"t":"2026-08-19T04:00:00Z","v":499680,"vw":129.467824},{"c":128.29,"h":128.93,"l":127.28,"n":7196,"o":127.96,"t":"2026-08-20T04:00:00Z","v":250712,"vw":128.088859},{"c":129.95,"h":130.83,"l":128.29,"n":5374,"o":129.97,"t":"2026-08-21T04:00:00Z","v":202361,"vw":129.741302},{"c":131.5,"h":132.75,"l":129.7,"n":6387,"o":130,"t":"2026-08-24T04:00:00Z","v":292965,"vw":131.451138},{"c":133.47,"h":134.74,"l":130.5,"n":5857,"o":134.69,"t":"2026-08-25T04:00:00Z","v":244404,"vw":132.576505},{"c":132.47,"h":135.955,"l":132.285,"n":5190,"o":134.41,"t":"2026-08-26T04:00:00Z","v":177898,"vw":133.249787},{"c":131.28,"h":132.73,"l":130.785,"n":5266,"o":131.56,"t":"2026-08-27T04:00:00Z","v":233264,"vw":131.339385},{"c":129.5,"h":133.9,"l":129.17,"n":6052,"o":132.21,"t":"2026-08-28T04:00:00Z","v":257795,"vw":130.180123},{"c":126.45,"h":127.38,"l":124.74,"n":5895,"o":127,"t":"2026-08-31T04:00:00Z","v":304750,"vw":126.39648},{"c":125.49,"h":127.02,"l":124.56,"n":5878,"o":124.65,"t":"2026-09-01T04:00:00Z","v":265009,"vw":125.516841},{"c":128.88,"h":129.455,"l":125,"n":5461,"o":127.94,"t":"2026-09-02T04:00:00Z","v":145187,"vw":128.637038},{"c":129.41,"h":130.97,"l":128.24,"n":4773,"o":129.75,"t":"2026-09-03T04:00:00Z","v":115087,"vw":129.252276},{"c":132.31,"h":132.35,"l":130,"n":5022,"o":130,"t":"2026-09-04T04:00:00Z","v":212414,"vw":131.469236},{"c":129.84,"h":132.3,"l":129.69,"n":4878,"o":131.52,"t":"2026-09-08T04:00:00Z","v":152593,"vw":130.577009},{"c":129.91,"h":130.71,"l":128.45,"n":5669,"o":128.5,"t":"2026-09-09T04:00:00Z","v":208136,"vw":129.876364},{"c":128.56,"h":130.165,"l":127.8,"n":6839,"o":128.6,"t":"2026-09-10T04:00:00Z","v":279752,"vw":128.806928},{"c":129.15,"h":130.51,"l":127.41,"n":8398,"o":130.51,"t":"2026-09-11T04:00:00Z","v":440801,"vw":129.228011},{"c":127.49,"h":128.325,"l":126.12,"n":9058,"o":126.81,"t":"2026-09-14T04:00:00Z","v":414576,"vw":127.493137},{"c":125.76,"h":127.625,"l":124.87,"n":7428,"o":127.57,"t":"2026-09-15T04:00:00Z","v":273911,"vw":125.59613},{"c":128.21,"h":131.96,"l":126.61,"n":8163,"o":128.35,"t":"2026-09-16T04:00:00Z","v":380897,"vw":128.337142},{"c":131.05,"h":131.45,"l":129.74,"n":6856,"o":130.86,"t":"2026-09-17T04:00:00Z","v":326781,"vw":130.963566},{"c":131.73,"h":132.905,"l":130.14,"n":9961,"o":131.87,"t":"2026-09-18T04:00:00Z","v":437821,"vw":131.604305},{"c":137.11,"h":137.65,"l":132.15,"n":11489,"o":133.67,"t":"2026-09-21T04:00:00Z","v":493357,"vw":135.972424},{"c":135.13,"h":141.35,"l":134.6301,"n":11254,"o":139.48,"t":"2026-09-22T04:00:00Z","v":600050,"vw":136.203252},{"c":129.93,"h":133.7447,"l":129.01,"n":11841,"o":133,"t":"2026-09-23T04:00:00Z","v":443003,"vw":130.685102},{"c":128.83,"h":131.08,"l":127.547,"n":8139,"o":128.5,"t":"2026-09-24T04:00:00Z","v":381296,"vw":129.088241},{"c":133.72,"h":133.83,"l":128.8,"n":6703,"o":131.11,"t":"2026-09-25T04:00:00Z","v":215527,"vw":132.38762},{"c":131.07,"h":133.14,"l":130,"n":5875,"o":131.64,"t":"2026-09-28T04:00:00Z","v":224871,"vw":131.467657},{"c":133.05,"h":133.325,"l":130.685,"n":7259,"o":131.89,"t":"2026-09-29T04:00:00Z","v":261870,"vw":132.359824},{"c":131.85,"h":133.52,"l":130.57,"n":7515,"o":133.52,"t":"2026-09-30T04:00:00Z","v":445679,"vw":131.691253},{"c":132.52,"h":132.85,"l":129.55,"n":9675,"o":131.97,"t":"2026-10-01T04:00:00Z","v":462683,"vw":131.521946},{"c":132.48,"h":135.16,"l":131.6,"n":5860,"o":135.15,"t":"2026-10-02T04:00:00Z","v":236410,"vw":132.883509},{"c":135.51,"h":137.64,"l":134.27,"n":8562,"o":134.58,"t":"2026-10-05T04:00:00Z","v":344650,"vw":136.258817},{"c":138.31,"h":139.745,"l":136.7772,"n":7215,"o":137.06,"t":"2026-10-06T04:00:00Z","v":361807,"vw":138.527899},{"c":136.27,"h":137.44,"l":135.21,"n":6659,"o":135.47,"t":"2026-10-07T04:00:00Z","v":253106,"vw":136.469876},{"c":134.52,"h":136.8787,"l":133.3101,"n":6737,"o":134.18,"t":"2026-10-08T04:00:00Z","v":296171,"vw":134.42561},{"c":134.23,"h":136.14,"l":132.475,"n":8164,"o":135.32,"t":"2026-10-09T04:00:00Z","v":287507,"vw":134.046691},{"c":135.27,"h":136.475,"l":132.04,"n":9661,"o":132.64,"t":"2026-10-12T04:00:00Z","v":281697,"vw":134.88908},{"c":134.97,"h":135.65,"l":133.395,"n":8098,"o":134.9,"t":"2026-10-13T04:00:00Z","v":279945,"vw":134.843851},{"c":131.07,"h":133.64,"l":129.53,"n":11306,"o":133.4,"t":"2026-10-14T04:00:00Z","v":407753,"vw":130.923245},{"c":133.91,"h":134.1,"l":130.5,"n":7903,"o":131.64,"t":"2026-10-15T04:00:00Z","v":251219,"vw":133.210415},{"c":132.92,"h":135.51,"l":131.905,"n":6335,"o":134.64,"t":"2026-10-16T04:00:00Z","v":180862,"vw":133.476121},{"c":131.42,"h":133.2975,"l":130.6,"n":6321,"o":133.1,"t":"2026-10-19T04:00:00Z","v":187501,"vw":131.406114},{"c":135.21,"h":136.8672,"l":130.59,"n":11565,"o":130.96,"t":"2026-10-20T04:00:00Z","v":419359,"vw":135.652718},{"c":136.14,"h":139,"l":134.87,"n":8541,"o":136.09,"t":"2026-10-21T04:00:00Z","v":264955,"vw":137.006167},{"c":134.86,"h":137,"l":132.935,"n":5956,"o":133.48,"t":"2026-10-22T04:00:00Z","v":191746,"vw":134.420729}],"volatilityBars":[{"c":141.18,"h":141.275,"l":138.41,"n":254,"o":139.48,"t":"2026-09-22T13:30:00Z","v":12103,"vw":139.693835},{"c":139.225,"h":141.35,"l":139.225,"n":392,"o":141.08,"t":"2026-09-22T13:45:00Z","v":18133,"vw":140.127173},{"c":139.2949,"h":139.7125,"l":138.69,"n":384,"o":139.25,"t":"2026-09-22T14:00:00Z","v":23318,"vw":139.413566},{"c":138.41,"h":138.99,"l":138.06,"n":457,"o":138.99,"t":"2026-09-22T14:15:00Z","v":19002,"vw":138.557687},{"c":137.21,"h":138.36,"l":137.2,"n":320,"o":138.36,"t":"2026-09-22T14:30:00Z","v":5698,"vw":137.825752},{"c":136.73,"h":136.95,"l":136.71,"n":106,"o":136.72,"t":"2026-09-22T14:45:00Z","v":3517,"vw":136.757966},{"c":136.92,"h":137.22,"l":136.67,"n":208,"o":136.7475,"t":"2026-09-22T15:00:00Z","v":15740,"vw":136.779202},{"c":137.01,"h":137.01,"l":136.735,"n":119,"o":136.735,"t":"2026-09-22T15:15:00Z","v":2430,"vw":136.869375},{"c":137,"h":137.1,"l":136.85,"n":161,"o":137.1,"t":"2026-09-22T15:30:00Z","v":2851,"vw":136.907056},{"c":136.65,"h":136.865,"l":136.635,"n":163,"o":136.865,"t":"2026-09-22T15:45:00Z","v":5442,"vw":136.686168},{"c":136.02,"h":136.74,"l":136.02,"n":428,"o":136.65,"t":"2026-09-22T16:00:00Z","v":27552,"vw":136.515464},{"c":135.905,"h":136.71,"l":135.89,"n":119,"o":136.02,"t":"2026-09-22T16:15:00Z","v":4342,"vw":136.14521},{"c":135.57,"h":135.86,"l":135.38,"n":140,"o":135.86,"t":"2026-09-22T16:30:00Z","v":5408,"vw":135.515122},{"c":135.79,"h":135.95,"l":135.3,"n":502,"o":135.36,"t":"2026-09-22T16:45:00Z","v":43702,"vw":135.543239},{"c":135.37,"h":135.67,"l":135.285,"n":81,"o":135.67,"t":"2026-09-22T17:00:00Z","v":1409,"vw":135.428199},{"c":135.98,"h":135.98,"l":135.33,"n":410,"o":135.4,"t":"2026-09-22T17:15:00Z","v":61347,"vw":135.724737},{"c":135.5,"h":135.98,"l":135.38,"n":203,"o":135.71,"t":"2026-09-22T17:30:00Z","v":5802,"vw":135.742164},{"c":136.08,"h":136.33,"l":135.1075,"n":693,"o":135.1075,"t":"2026-09-22T17:45:00Z","v":130889,"vw":135.765025},{"c":134.99,"h":136.24,"l":134.99,"n":344,"o":136.135,"t":"2026-09-22T18:00:00Z","v":13065,"vw":135.7038},{"c":134.95,"h":135.25,"l":134.78,"n":332,"o":134.78,"t":"2026-09-22T18:15:00Z","v":9291,"vw":134.99597},{"c":134.87,"h":134.87,"l":134.6301,"n":262,"o":134.68,"t":"2026-09-22T18:30:00Z","v":7290,"vw":134.779115},{"c":135.25,"h":135.29,"l":134.88,"n":203,"o":135.01,"t":"2026-09-22T18:45:00Z","v":4582,"vw":135.063496},{"c":134.97,"h":135.29,"l":134.825,"n":264,"o":135.27,"t":"2026-09-22T19:00:00Z","v":18848,"vw":135.058225},{"c":135.61,"h":135.71,"l":134.92,"n":578,"o":135,"t":"2026-09-22T19:15:00Z","v":28365,"vw":135.481146},{"c":135.71,"h":135.9,"l":135.34,"n":574,"o":135.36,"t":"2026-09-22T19:30:00Z","v":16110,"vw":135.697051},{"c":135.26,"h":135.945,"l":135.13,"n":1415,"o":135.61,"t":"2026-09-22T19:45:00Z","v":44946,"vw":135.579467},{"c":135.13,"h":135.16,"l":135.13,"n":13,"o":135.16,"t":"2026-09-22T20:00:00Z","v":31877,"vw":135.130097},{"c":132.71,"h":132.71,"l":132.71,"n":1,"o":132.71,"t":"2026-09-23T13:15:00Z","v":380,"vw":132.71},{"c":133.2,"h":133.66,"l":132.275,"n":140,"o":133,"t":"2026-09-23T13:30:00Z","v":5948,"vw":132.978609},{"c":132.38,"h":133.7447,"l":132,"n":230,"o":133.7447,"t":"2026-09-23T13:45:00Z","v":7424,"vw":132.585018},{"c":132.705,"h":132.94,"l":132.25,"n":202,"o":132.25,"t":"2026-09-23T14:00:00Z","v":10637,"vw":132.518167},{"c":131.84,"h":132.55,"l":131.68,"n":268,"o":132.43,"t":"2026-09-23T14:15:00Z","v":7947,"vw":131.900705},{"c":132.19,"h":132.625,"l":131.6701,"n":165,"o":131.975,"t":"2026-09-23T14:30:00Z","v":13440,"vw":132.198832},{"c":132.16,"h":132.24,"l":131.51,"n":246,"o":131.52,"t":"2026-09-23T14:45:00Z","v":5629,"vw":131.793863},{"c":131.93,"h":132.6,"l":131.93,"n":274,"o":132.27,"t":"2026-09-23T15:00:00Z","v":9953,"vw":132.408035},{"c":131.55,"h":132.26,"l":131.3101,"n":211,"o":131.885,"t":"2026-09-23T15:15:00Z","v":7233,"vw":131.873471},{"c":131.21,"h":131.495,"l":131,"n":143,"o":131.4,"t":"2026-09-23T15:30:00Z","v":4039,"vw":131.262844},{"c":131.39,"h":131.43,"l":131.19,"n":187,"o":131.2694,"t":"2026-09-23T15:45:00Z","v":4683,"vw":131.309921},{"c":131.21,"h":131.65,"l":131.05,"n":257,"o":131.35,"t":"2026-09-23T16:00:00Z","v":4179,"vw":131.261456},{"c":131.3,"h":131.41,"l":131.05,"n":143,"o":131.24,"t":"2026-09-23T16:15:00Z","v":5228,"vw":131.18025},{"c":131.305,"h":131.33,"l":131.21,"n":120,"o":131.3,"t":"2026-09-23T16:30:00Z","v":4239,"vw":131.263957},{"c":131.095,"h":131.33,"l":130.9,"n":168,"o":131.16,"t":"2026-09-23T16:45:00Z","v":7344,"vw":131.170047},{"c":130.7,"h":131.02,"l":130.65,"n":157,"o":131.02,"t":"2026-09-23T17:00:00Z","v":5254,"vw":130.73152},{"c":131.0325,"h":131.23,"l":130.93,"n":189,"o":131.08,"t":"2026-09-23T17:15:00Z","v":8627,"vw":131.039493},{"c":130.975,"h":131.09,"l":130.565,"n":329,"o":130.965,"t":"2026-09-23T17:30:00Z","v":23357,"vw":130.759138},{"c":131.235,"h":131.39,"l":130.935,"n":232,"o":130.935,"t":"2026-09-23T17:45:00Z","v":14379,"vw":131.229536},{"c":131.06,"h":131.24,"l":130.44,"n":403,"o":131.24,"t":"2026-09-23T18:00:00Z","v":15808,"vw":130.766606},{"c":130.4,"h":131.18,"l":130.4,"n":523,"o":130.8213,"t":"2026-09-23T18:15:00Z","v":43056,"vw":130.868885},{"c":129.88,"h":130.705,"l":129.8,"n":474,"o":130.385,"t":"2026-09-23T18:30:00Z","v":23402,"vw":130.336317},{"c":130.13,"h":130.22,"l":129.81,"n":822,"o":129.8825,"t":"2026-09-23T18:45:00Z","v":30470,"vw":129.939109},{"c":129.7,"h":130.16,"l":129.535,"n":413,"o":130.16,"t":"2026-09-23T19:00:00Z","v":11567,"vw":129.829405},{"c":129.57,"h":129.72,"l":129.29,"n":630,"o":129.72,"t":"2026-09-23T19:15:00Z","v":12136,"vw":129.495834},{"c":129.69,"h":129.81,"l":129.46,"n":446,"o":129.5,"t":"2026-09-23T19:30:00Z","v":11213,"vw":129.704796},{"c":129.93,"h":130.01,"l":129.01,"n":2335,"o":129.69,"t":"2026-09-23T19:45:00Z","v":82152,"vw":129.591993},{"c":129.93,"h":129.93,"l":129.93,"n":27,"o":129.93,"t":"2026-09-23T20:00:00Z","v":39900,"vw":129.93},{"c":129.1,"h":130.47,"l":128,"n":119,"o":128.5,"t":"2026-09-24T13:30:00Z","v":7525,"vw":129.097898},{"c":129.65,"h":129.74,"l":128.97,"n":181,"o":129.11,"t":"2026-09-24T13:45:00Z","v":5017,"vw":129.314264},{"c":129.31,"h":129.85,"l":129.06,"n":178,"o":129.66,"t":"2026-09-24T14:00:00Z","v":7042,"vw":129.572512},{"c":128.705,"h":129.37,"l":128.53,"n":1097,"o":129.03,"t":"2026-09-24T14:15:00Z","v":17214,"vw":128.852251},{"c":128.715,"h":128.7325,"l":128.5572,"n":38,"o":128.5572,"t":"2026-09-24T14:30:00Z","v":1022,"vw":128.667},{"c":128.32,"h":128.805,"l":128.32,"n":335,"o":128.55,"t":"2026-09-24T14:45:00Z","v":20455,"vw":128.696064},{"c":128.54,"h":128.8692,"l":128.51,"n":99,"o":128.51,"t":"2026-09-24T15:00:00Z","v":5358,"vw":128.723392},{"c":128.755,"h":128.755,"l":128.73,"n":27,"o":128.73,"t":"2026-09-24T15:15:00Z","v":748,"vw":128.750455},{"c":127.915,"h":128.4,"l":127.547,"n":215,"o":128.4,"t":"2026-09-24T15:30:00Z","v":32972,"vw":127.746931},{"c":128.465,"h":128.495,"l":127.92,"n":82,"o":127.92,"t":"2026-09-24T15:45:00Z","v":3913,"vw":128.308542},{"c":128.37,"h":128.42,"l":128.32,"n":60,"o":128.4,"t":"2026-09-24T16:00:00Z","v":3622,"vw":128.377097},{"c":129.56,"h":129.56,"l":128.42,"n":368,"o":128.445,"t":"2026-09-24T16:15:00Z","v":33512,"vw":128.748677},{"c":130.825,"h":131.08,"l":129.8851,"n":133,"o":129.8851,"t":"2026-09-24T16:30:00Z","v":3949,"vw":130.538899},{"c":130.575,"h":130.8132,"l":130.44,"n":64,"o":130.75,"t":"2026-09-24T16:45:00Z","v":2776,"vw":130.571387},{"c":130.345,"h":130.55,"l":130.1375,"n":57,"o":130.55,"t":"2026-09-24T17:00:00Z","v":2127,"vw":130.364501},{"c":130.06,"h":130.345,"l":130.06,"n":7,"o":130.345,"t":"2026-09-24T17:15:00Z","v":241,"vw":130.222155},{"c":129.655,"h":129.94,"l":129.53,"n":84,"o":129.94,"t":"2026-09-24T17:30:00Z","v":2931,"vw":129.695194},{"c":129.68,"h":129.98,"l":129.63,"n":123,"o":129.91,"t":"2026-09-24T17:45:00Z","v":4865,"vw":129.774198},{"c":129.8,"h":129.845,"l":129.37,"n":107,"o":129.54,"t":"2026-09-24T18:00:00Z","v":3095,"vw":129.599374},{"c":129.73,"h":130.035,"l":129.68,"n":282,"o":129.82,"t":"2026-09-24T18:15:00Z","v":21390,"vw":129.882377},{"c":129.74,"h":130.27,"l":129.52,"n":334,"o":129.765,"t":"2026-09-24T18:30:00Z","v":25611,"vw":129.920587},{"c":130.15,"h":130.2,"l":129.74,"n":293,"o":129.74,"t":"2026-09-24T18:45:00Z","v":16420,"vw":130.045013},{"c":129.68,"h":130.03,"l":129.68,"n":109,"o":130.03,"t":"2026-09-24T19:00:00Z","v":4080,"vw":129.919766},{"c":129.98,"h":129.98,"l":129.58,"n":138,"o":129.705,"t":"2026-09-24T19:15:00Z","v":3627,"vw":129.729698},{"c":129.78,"h":129.955,"l":129.5101,"n":422,"o":129.92,"t":"2026-09-24T19:30:00Z","v":17329,"vw":129.769314},{"c":128.83,"h":129.995,"l":128.74,"n":1379,"o":129.7875,"t":"2026-09-24T19:45:00Z","v":54730,"vw":129.325407},{"c":128.83,"h":128.83,"l":128.83,"n":17,"o":128.83,"t":"2026-09-24T20:00:00Z","v":42729,"vw":128.83},{"c":129,"h":129,"l":129,"n":6,"o":129,"t":"2026-09-24T20:15:00Z","v":503,"vw":129},{"c":130.2,"h":131.11,"l":129.44,"n":88,"o":131.11,"t":"2026-09-25T13:30:00Z","v":6055,"vw":130.710581},{"c":129.89,"h":130.383,"l":129.73,"n":63,"o":130.383,"t":"2026-09-25T13:45:00Z","v":1467,"vw":130.0093},{"c":129.71,"h":129.71,"l":129.34,"n":48,"o":129.62,"t":"2026-09-25T14:00:00Z","v":1906,"vw":129.449312},{"c":128.8,"h":129.35,"l":128.8,"n":120,"o":129.35,"t":"2026-09-25T14:15:00Z","v":4010,"vw":129.032876},{"c":128.995,"h":129.09,"l":128.8,"n":56,"o":128.8,"t":"2026-09-25T14:30:00Z","v":1642,"vw":128.9575},{"c":129.69,"h":129.99,"l":129.15,"n":189,"o":129.17,"t":"2026-09-25T14:45:00Z","v":7678,"vw":129.661378},{"c":130.04,"h":130.06,"l":129.71,"n":106,"o":129.73,"t":"2026-09-25T15:00:00Z","v":4089,"vw":129.852544},{"c":130.27,"h":130.27,"l":129.9436,"n":120,"o":129.965,"t":"2026-09-25T15:15:00Z","v":4478,"vw":130.070174},{"c":130.11,"h":130.46,"l":130.11,"n":169,"o":130.32,"t":"2026-09-25T15:30:00Z","v":3952,"vw":130.297474},{"c":130.8,"h":130.8,"l":130.06,"n":122,"o":130.36,"t":"2026-09-25T15:45:00Z","v":3017,"vw":130.337687},{"c":132.115,"h":132.115,"l":131,"n":192,"o":131,"t":"2026-09-25T16:00:00Z","v":4181,"vw":131.529987},{"c":132.2,"h":132.26,"l":131.97,"n":205,"o":132.12,"t":"2026-09-25T16:15:00Z","v":6370,"vw":132.102722},{"c":132.42,"h":132.595,"l":131.77,"n":268,"o":132.245,"t":"2026-09-25T16:30:00Z","v":8195,"vw":132.28761},{"c":132.295,"h":132.31,"l":132.12,"n":127,"o":132.31,"t":"2026-09-25T16:45:00Z","v":3480,"vw":132.270833},{"c":132.54,"h":132.54,"l":132.1,"n":96,"o":132.255,"t":"2026-09-25T17:00:00Z","v":2428,"vw":132.250417},{"c":132.1,"h":132.1,"l":131.835,"n":88,"o":132.04,"t":"2026-09-25T17:15:00Z","v":2520,"vw":132.025398},{"c":131.95,"h":131.95,"l":131.68,"n":67,"o":131.795,"t":"2026-09-25T17:30:00Z","v":2522,"vw":131.820369},{"c":132.33,"h":132.33,"l":131.8,"n":137,"o":131.97,"t":"2026-09-25T17:45:00Z","v":5002,"vw":131.970055},{"c":132.815,"h":132.83,"l":132.39,"n":158,"o":132.395,"t":"2026-09-25T18:00:00Z","v":4010,"vw":132.510658},{"c":132.775,"h":132.775,"l":132.67,"n":83,"o":132.77,"t":"2026-09-25T18:15:00Z","v":2062,"vw":132.741292},{"c":132.715,"h":132.8755,"l":132.625,"n":109,"o":132.76,"t":"2026-09-25T18:30:00Z","v":3644,"vw":132.734363},{"c":132.99,"h":132.99,"l":132.71,"n":181,"o":132.87,"t":"2026-09-25T18:45:00Z","v":3435,"vw":132.856875},{"c":132.935,"h":133.05,"l":132.71,"n":262,"o":132.98,"t":"2026-09-25T19:00:00Z","v":8647,"vw":132.911222},{"c":132.9925,"h":133.1175,"l":132.92,"n":309,"o":133.015,"t":"2026-09-25T19:15:00Z","v":10589,"vw":132.993483},{"c":133.405,"h":133.415,"l":132.85,"n":386,"o":132.9775,"t":"2026-09-25T19:30:00Z","v":11729,"vw":133.18963},{"c":133.61,"h":133.83,"l":133.265,"n":1393,"o":133.405,"t":"2026-09-25T19:45:00Z","v":46197,"vw":133.506491},{"c":133.72,"h":133.72,"l":133.72,"n":14,"o":133.72,"t":"2026-09-25T20:00:00Z","v":21480,"vw":133.72},{"c":131.67,"h":131.67,"l":130,"n":169,"o":131.64,"t":"2026-09-28T13:30:00Z","v":13653,"vw":131.000281},{"c":131.215,"h":132.26,"l":131.205,"n":179,"o":131.55,"t":"2026-09-28T13:45:00Z","v":6599,"vw":131.755094},{"c":131.9,"h":131.95,"l":131.29,"n":144,"o":131.35,"t":"2026-09-28T14:00:00Z","v":6090,"vw":131.552243},{"c":131.58,"h":131.58,"l":131.28,"n":66,"o":131.51,"t":"2026-09-28T14:15:00Z","v":2219,"vw":131.458444},{"c":131.35,"h":131.44,"l":131.3,"n":33,"o":131.3,"t":"2026-09-28T14:30:00Z","v":931,"vw":131.394167},{"c":130.7,"h":131.28,"l":130.43,"n":86,"o":131.28,"t":"2026-09-28T14:45:00Z","v":2208,"vw":130.84553},{"c":130.65,"h":130.785,"l":130.51,"n":44,"o":130.605,"t":"2026-09-28T15:00:00Z","v":2125,"vw":130.665087},{"c":130.7809,"h":130.7809,"l":130.435,"n":56,"o":130.5,"t":"2026-09-28T15:15:00Z","v":3502,"vw":130.550951},{"c":130.99,"h":131.06,"l":130.41,"n":112,"o":130.68,"t":"2026-09-28T15:30:00Z","v":3216,"vw":130.846426},{"c":131.2,"h":131.2,"l":130.75,"n":86,"o":130.895,"t":"2026-09-28T15:45:00Z","v":2587,"vw":130.97202},{"c":130.94,"h":131.04,"l":130.84,"n":73,"o":131.04,"t":"2026-09-28T16:00:00Z","v":1958,"vw":130.896802},{"c":132.5725,"h":132.96,"l":130.76,"n":548,"o":130.83,"t":"2026-09-28T16:15:00Z","v":17309,"vw":131.700065},{"c":131.695,"h":132.62,"l":131.695,"n":34,"o":132.62,"t":"2026-09-28T16:30:00Z","v":1153,"vw":132.14},{"c":131.62,"h":131.62,"l":131.45,"n":14,"o":131.62,"t":"2026-09-28T16:45:00Z","v":635,"vw":131.586},{"c":132.85,"h":133.14,"l":131.59,"n":266,"o":131.59,"t":"2026-09-28T17:00:00Z","v":7683,"vw":132.57706},{"c":132.0575,"h":132.65,"l":132.0575,"n":56,"o":132.51,"t":"2026-09-28T17:15:00Z","v":1569,"vw":132.455455},{"c":132.23,"h":132.435,"l":131.895,"n":93,"o":132.17,"t":"2026-09-28T17:30:00Z","v":3157,"vw":132.200743},{"c":132.23,"h":132.375,"l":132.05,"n":95,"o":132.36,"t":"2026-09-28T17:45:00Z","v":3054,"vw":132.293643},{"c":132.3,"h":132.46,"l":132.1701,"n":75,"o":132.1701,"t":"2026-09-28T18:00:00Z","v":2000,"vw":132.343909},{"c":132.385,"h":132.385,"l":132.03,"n":116,"o":132.22,"t":"2026-09-28T18:15:00Z","v":2779,"vw":132.196063},{"c":132.33,"h":132.375,"l":132.28,"n":26,"o":132.375,"t":"2026-09-28T18:30:00Z","v":2149,"vw":132.327743},{"c":132.24,"h":132.3,"l":132.19,"n":119,"o":132.25,"t":"2026-09-28T18:45:00Z","v":5008,"vw":132.263882},{"c":132.09,"h":132.36,"l":132.04,"n":123,"o":132.36,"t":"2026-09-28T19:00:00Z","v":4030,"vw":132.177561},{"c":132.15,"h":132.3,"l":131.93,"n":116,"o":132.01,"t":"2026-09-28T19:15:00Z","v":3810,"vw":132.093028},{"c":132.11,"h":132.34,"l":132.11,"n":328,"o":132.155,"t":"2026-09-28T19:30:00Z","v":7437,"vw":132.244675},{"c":130.92,"h":132.03,"l":130.92,"n":1474,"o":132.03,"t":"2026-09-28T19:45:00Z","v":52972,"vw":131.447601},{"c":131.07,"h":131.07,"l":131.07,"n":20,"o":131.07,"t":"2026-09-28T20:00:00Z","v":35358,"vw":131.07},{"c":132,"h":132,"l":131.97,"n":3,"o":131.97,"t":"2026-09-29T12:00:00Z","v":300,"vw":131.985782},{"c":133.74,"h":133.74,"l":133.27,"n":10,"o":133.27,"t":"2026-09-29T13:15:00Z","v":500,"vw":133.526364},{"c":131.88,"h":132.89,"l":131.45,"n":201,"o":131.89,"t":"2026-09-29T13:30:00Z","v":8365,"vw":131.87055},{"c":131.31,"h":131.605,"l":131.01,"n":145,"o":131.385,"t":"2026-09-29T13:45:00Z","v":4182,"vw":131.347008},{"c":132.28,"h":132.38,"l":131.3,"n":185,"o":131.31,"t":"2026-09-29T14:00:00Z","v":6541,"vw":131.794856},{"c":131.99,"h":132.22,"l":131.99,"n":58,"o":132.015,"t":"2026-09-29T14:15:00Z","v":1093,"vw":132.061429},{"c":131.63,"h":131.79,"l":131.265,"n":72,"o":131.73,"t":"2026-09-29T14:30:00Z","v":2866,"vw":131.545882},{"c":131.515,"h":131.515,"l":131.06,"n":119,"o":131.32,"t":"2026-09-29T14:45:00Z","v":4753,"vw":131.286273},{"c":131.185,"h":131.455,"l":130.685,"n":154,"o":131.455,"t":"2026-09-29T15:00:00Z","v":10293,"vw":130.972411},{"c":131,"h":131.3,"l":130.7,"n":70,"o":131.18,"t":"2026-09-29T15:15:00Z","v":2739,"vw":131.088829},{"c":130.825,"h":131.07,"l":130.74,"n":57,"o":130.83,"t":"2026-09-29T15:30:00Z","v":1994,"vw":130.846352},{"c":130.78,"h":131.5,"l":130.7,"n":247,"o":130.83,"t":"2026-09-29T15:45:00Z","v":12966,"vw":131.086057},{"c":131.01,"h":131.15,"l":130.88,"n":75,"o":130.905,"t":"2026-09-29T16:00:00Z","v":2771,"vw":130.981631},{"c":131.32,"h":131.32,"l":130.99,"n":47,"o":130.99,"t":"2026-09-29T16:15:00Z","v":1927,"vw":131.099687},{"c":131.3313,"h":131.36,"l":131.24,"n":37,"o":131.36,"t":"2026-09-29T16:30:00Z","v":1996,"vw":131.313786},{"c":131.205,"h":131.45,"l":131.12,"n":68,"o":131.32,"t":"2026-09-29T16:45:00Z","v":2917,"vw":131.24198},{"c":131.18,"h":131.2882,"l":131.14,"n":140,"o":131.2882,"t":"2026-09-29T17:00:00Z","v":3927,"vw":131.203728},{"c":131.14,"h":131.2688,"l":131.14,"n":63,"o":131.17,"t":"2026-09-29T17:15:00Z","v":1910,"vw":131.220061},{"c":131.53,"h":131.53,"l":131.33,"n":29,"o":131.5,"t":"2026-09-29T17:30:00Z","v":906,"vw":131.42031},{"c":131.595,"h":131.67,"l":131.595,"n":56,"o":131.67,"t":"2026-09-29T17:45:00Z","v":1437,"vw":131.647311},{"c":132.085,"h":132.125,"l":131.64,"n":234,"o":131.64,"t":"2026-09-29T18:00:00Z","v":6532,"vw":131.909888},{"c":132.2599,"h":132.2599,"l":132.21,"n":17,"o":132.21,"t":"2026-09-29T18:15:00Z","v":1101,"vw":132.247406},{"c":132.7,"h":133.19,"l":132.185,"n":297,"o":132.19,"t":"2026-09-29T18:30:00Z","v":8738,"vw":132.657478},{"c":132.645,"h":132.71,"l":132.36,"n":195,"o":132.71,"t":"2026-09-29T18:45:00Z","v":4942,"vw":132.510818},{"c":132.64,"h":132.955,"l":132.415,"n":197,"o":132.59,"t":"2026-09-29T19:00:00Z","v":5455,"vw":132.640112},{"c":132.6275,"h":132.93,"l":132.475,"n":168,"o":132.56,"t":"2026-09-29T19:15:00Z","v":6097,"vw":132.73017},{"c":132.58,"h":132.93,"l":132.58,"n":456,"o":132.74,"t":"2026-09-29T19:30:00Z","v":16340,"vw":132.830449},{"c":133.14,"h":133.325,"l":132.57,"n":2156,"o":132.71,"t":"2026-09-29T19:45:00Z","v":76384,"vw":132.907625},{"c":133.05,"h":133.05,"l":133.05,"n":21,"o":133.05,"t":"2026-09-29T20:00:00Z","v":40471,"vw":133.05},{"c":132.4,"h":133.52,"l":131.61,"n":104,"o":133.52,"t":"2026-09-30T13:30:00Z","v":6213,"vw":132.795451},{"c":132.16,"h":132.41,"l":131.92,"n":52,"o":132.41,"t":"2026-09-30T13:45:00Z","v":3008,"vw":132.050557},{"c":133.2,"h":133.2,"l":132.165,"n":141,"o":132.17,"t":"2026-09-30T14:00:00Z","v":5739,"vw":132.776547},{"c":132.67,"h":133.12,"l":132.62,"n":84,"o":132.95,"t":"2026-09-30T14:15:00Z","v":3585,"vw":132.842159},{"c":132.99,"h":133.055,"l":132.49,"n":112,"o":132.49,"t":"2026-09-30T14:30:00Z","v":3505,"vw":132.912121},{"c":132.8,"h":133.15,"l":132.8,"n":74,"o":133.15,"t":"2026-09-30T14:45:00Z","v":2445,"vw":132.958667},{"c":132.59,"h":132.945,"l":132.45,"n":104,"o":132.8,"t":"2026-09-30T15:00:00Z","v":4447,"vw":132.793383},{"c":132.03,"h":133.02,"l":132.01,"n":193,"o":132.78,"t":"2026-09-30T15:15:00Z","v":8919,"vw":132.523094},{"c":131.46,"h":132.33,"l":131.38,"n":299,"o":131.96,"t":"2026-09-30T15:30:00Z","v":17279,"vw":131.850794},{"c":131.41,"h":131.72,"l":131.41,"n":179,"o":131.46,"t":"2026-09-30T15:45:00Z","v":9937,"vw":131.573309},{"c":131.72,"h":131.78,"l":131.18,"n":282,"o":131.29,"t":"2026-09-30T16:00:00Z","v":13786,"vw":131.558378},{"c":131.77,"h":131.77,"l":131.55,"n":103,"o":131.61,"t":"2026-09-30T16:15:00Z","v":4541,"vw":131.643618},{"c":131.61,"h":131.695,"l":131.24,"n":104,"o":131.695,"t":"2026-09-30T16:30:00Z","v":6830,"vw":131.538066},{"c":131.42,"h":131.455,"l":131.29,"n":99,"o":131.36,"t":"2026-09-30T16:45:00Z","v":2900,"vw":131.37105},{"c":131.44,"h":131.45,"l":131.27,"n":86,"o":131.45,"t":"2026-09-30T17:00:00Z","v":3161,"vw":131.358736},{"c":131.74,"h":131.74,"l":131.01,"n":357,"o":131.27,"t":"2026-09-30T17:15:00Z","v":24782,"vw":131.289703},{"c":131.91,"h":132.11,"l":131.5,"n":209,"o":131.625,"t":"2026-09-30T17:30:00Z","v":9076,"vw":131.794339},{"c":131.61,"h":132.115,"l":131.48,"n":209,"o":131.74,"t":"2026-09-30T17:45:00Z","v":24076,"vw":131.684461},{"c":131.35,"h":131.51,"l":131.11,"n":171,"o":131.39,"t":"2026-09-30T18:00:00Z","v":10150,"vw":131.318472},{"c":131.26,"h":131.44,"l":131.08,"n":465,"o":131.35,"t":"2026-09-30T18:15:00Z","v":29923,"vw":131.230801},{"c":131.365,"h":131.365,"l":131.16,"n":425,"o":131.219,"t":"2026-09-30T18:30:00Z","v":20639,"vw":131.331937},{"c":131.1,"h":131.36,"l":130.82,"n":293,"o":131.34,"t":"2026-09-30T18:45:00Z","v":14591,"vw":131.137774},{"c":131.27,"h":131.27,"l":130.57,"n":207,"o":131.0575,"t":"2026-09-30T19:00:00Z","v":9002,"vw":130.976748},{"c":131.515,"h":131.515,"l":131.17,"n":186,"o":131.2525,"t":"2026-09-30T19:15:00Z","v":6477,"vw":131.275953},{"c":131.52,"h":131.63,"l":131.1,"n":298,"o":131.5,"t":"2026-09-30T19:30:00Z","v":13900,"vw":131.399649},{"c":131.91,"h":131.99,"l":131.37,"n":1777,"o":131.52,"t":"2026-09-30T19:45:00Z","v":99373,"vw":131.811714},{"c":131.85,"h":131.85,"l":131.85,"n":14,"o":131.85,"t":"2026-09-30T20:00:00Z","v":64054,"vw":131.85},{"c":130.94,"h":131.97,"l":130.81,"n":200,"o":131.97,"t":"2026-10-01T13:30:00Z","v":4738,"vw":131.494782},{"c":130.3275,"h":131.21,"l":130.3275,"n":124,"o":130.935,"t":"2026-10-01T13:45:00Z","v":5648,"vw":130.803415},{"c":130.525,"h":130.525,"l":129.605,"n":157,"o":130.12,"t":"2026-10-01T14:00:00Z","v":4974,"vw":130.098956},{"c":129.9,"h":130.38,"l":129.55,"n":137,"o":130.38,"t":"2026-10-01T14:15:00Z","v":4385,"vw":129.984144},{"c":130.91,"h":131.04,"l":129.985,"n":384,"o":130.15,"t":"2026-10-01T14:30:00Z","v":24799,"vw":130.473702},{"c":130.91,"h":131.26,"l":130.4,"n":238,"o":130.93,"t":"2026-10-01T14:45:00Z","v":16046,"vw":130.702206},{"c":131.23,"h":131.23,"l":130.64,"n":275,"o":131.035,"t":"2026-10-01T15:00:00Z","v":15695,"vw":130.871564},{"c":130.814,"h":131.24,"l":130.55,"n":208,"o":131.2051,"t":"2026-10-01T15:15:00Z","v":6111,"vw":130.813267},{"c":130.83,"h":130.965,"l":130.13,"n":403,"o":130.76,"t":"2026-10-01T15:30:00Z","v":29867,"vw":130.57839},{"c":130.605,"h":130.94,"l":130.2,"n":565,"o":130.855,"t":"2026-10-01T15:45:00Z","v":33804,"vw":130.552798},{"c":130.82,"h":131.065,"l":130.53,"n":138,"o":130.8425,"t":"2026-10-01T16:00:00Z","v":4475,"vw":130.884319},{"c":130.84,"h":131.16,"l":130.71,"n":97,"o":130.77,"t":"2026-10-01T16:15:00Z","v":3114,"vw":130.943929},{"c":131.25,"h":131.335,"l":130.85,"n":169,"o":130.86,"t":"2026-10-01T16:30:00Z","v":7499,"vw":131.161017},{"c":131.23,"h":131.33,"l":131.02,"n":243,"o":131.25,"t":"2026-10-01T16:45:00Z","v":14475,"vw":131.10091},{"c":131.58,"h":131.675,"l":131.026,"n":212,"o":131.175,"t":"2026-10-01T17:00:00Z","v":5806,"vw":131.341098},{"c":132.42,"h":132.44,"l":131.87,"n":206,"o":131.87,"t":"2026-10-01T17:15:00Z","v":6390,"vw":132.236414},{"c":132.665,"h":132.78,"l":132.46,"n":222,"o":132.46,"t":"2026-10-01T17:30:00Z","v":12486,"vw":132.70876},{"c":131.89,"h":132.655,"l":131.84,"n":347,"o":132.655,"t":"2026-10-01T17:45:00Z","v":13520,"vw":132.227182},{"c":131.64,"h":132.1,"l":131.36,"n":584,"o":131.96,"t":"2026-10-01T18:00:00Z","v":37852,"vw":131.586221},{"c":131.53,"h":131.72,"l":131.4,"n":454,"o":131.67,"t":"2026-10-01T18:15:00Z","v":27744,"vw":131.585889},{"c":131.48,"h":131.92,"l":131.445,"n":204,"o":131.45,"t":"2026-10-01T18:30:00Z","v":8482,"vw":131.631836},{"c":131.585,"h":131.725,"l":131.41,"n":282,"o":131.435,"t":"2026-10-01T18:45:00Z","v":16564,"vw":131.501456},{"c":132.22,"h":132.345,"l":131.67,"n":286,"o":131.69,"t":"2026-10-01T19:00:00Z","v":21213,"vw":131.79154},{"c":132.4404,"h":132.7,"l":132.0804,"n":367,"o":132.31,"t":"2026-10-01T19:15:00Z","v":13364,"vw":132.489487},{"c":132.45,"h":132.64,"l":132.2304,"n":469,"o":132.55,"t":"2026-10-01T19:30:00Z","v":18478,"vw":132.47275},{"c":132.71,"h":132.85,"l":132.3801,"n":1565,"o":132.51,"t":"2026-10-01T19:45:00Z","v":59181,"vw":132.678257},{"c":132.52,"h":132.52,"l":132.52,"n":15,"o":132.52,"t":"2026-10-01T20:00:00Z","v":34556,"vw":132.52},{"c":136,"h":136,"l":136,"n":1,"o":136,"t":"2026-10-02T12:45:00Z","v":100,"vw":136},{"c":132.02,"h":135.16,"l":132.02,"n":147,"o":135.15,"t":"2026-10-02T13:30:00Z","v":8196,"vw":134.231641},{"c":132.465,"h":133.08,"l":131.6686,"n":198,"o":133.08,"t":"2026-10-02T13:45:00Z","v":7769,"vw":132.34319},{"c":133.9925,"h":134.045,"l":132.815,"n":134,"o":132.89,"t":"2026-10-02T14:00:00Z","v":5922,"vw":133.312609},{"c":132.371,"h":133.75,"l":132.371,"n":51,"o":133.66,"t":"2026-10-02T14:15:00Z","v":2825,"vw":133.066014},{"c":133.49,"h":133.7,"l":132.64,"n":109,"o":132.64,"t":"2026-10-02T14:30:00Z","v":7351,"vw":133.336788},{"c":133.57,"h":134.11,"l":133.26,"n":133,"o":133.83,"t":"2026-10-02T14:45:00Z","v":6566,"vw":133.640101},{"c":131.77,"h":134.01,"l":131.77,"n":261,"o":133.57,"t":"2026-10-02T15:00:00Z","v":12903,"vw":133.523349},{"c":132.35,"h":132.625,"l":131.79,"n":120,"o":132,"t":"2026-10-02T15:15:00Z","v":8037,"vw":132.319187},{"c":132.58,"h":132.695,"l":132.27,"n":73,"o":132.53,"t":"2026-10-02T15:30:00Z","v":2730,"vw":132.514902},{"c":132.42,"h":132.6,"l":132.42,"n":5,"o":132.6,"t":"2026-10-02T15:45:00Z","v":661,"vw":132.447864},{"c":132.27,"h":132.77,"l":132.27,"n":153,"o":132.77,"t":"2026-10-02T16:00:00Z","v":6007,"vw":132.467076},{"c":131.92,"h":132.61,"l":131.92,"n":184,"o":132.6,"t":"2026-10-02T16:15:00Z","v":10531,"vw":132.135084},{"c":132.14,"h":132.155,"l":131.6,"n":97,"o":131.98,"t":"2026-10-02T16:30:00Z","v":5735,"vw":132.061785},{"c":131.88,"h":132.34,"l":131.87,"n":14,"o":131.87,"t":"2026-10-02T16:45:00Z","v":963,"vw":131.925214},{"c":132.72,"h":132.73,"l":132.15,"n":162,"o":132.32,"t":"2026-10-02T17:00:00Z","v":12936,"vw":132.438786},{"c":132.51,"h":132.75,"l":132.45,"n":141,"o":132.6,"t":"2026-10-02T17:15:00Z","v":4099,"vw":132.600737},{"c":132.7,"h":133.04,"l":132.7,"n":67,"o":132.71,"t":"2026-10-02T17:30:00Z","v":2033,"vw":132.846364},{"c":132.78,"h":133.24,"l":132.78,"n":29,"o":132.94,"t":"2026-10-02T17:45:00Z","v":1222,"vw":132.932136},{"c":132.61,"h":132.76,"l":132.42,"n":65,"o":132.76,"t":"2026-10-02T18:00:00Z","v":1640,"vw":132.561244},{"c":132.395,"h":132.72,"l":132.2,"n":151,"o":132.7,"t":"2026-10-02T18:15:00Z","v":4735,"vw":132.461632},{"c":132.585,"h":132.59,"l":132.28,"n":53,"o":132.28,"t":"2026-10-02T18:30:00Z","v":2027,"vw":132.515669},{"c":132.77,"h":132.77,"l":132.63,"n":69,"o":132.65,"t":"2026-10-02T18:45:00Z","v":2806,"vw":132.664134},{"c":133.23,"h":133.23,"l":132.6309,"n":217,"o":132.75,"t":"2026-10-02T19:00:00Z","v":10593,"vw":132.941157},{"c":133.63,"h":133.63,"l":133.085,"n":153,"o":133.085,"t":"2026-10-02T19:15:00Z","v":5847,"vw":133.41983},{"c":133.57,"h":133.605,"l":133.16,"n":370,"o":133.605,"t":"2026-10-02T19:30:00Z","v":15020,"vw":133.452018},{"c":132.54,"h":133.86,"l":132.45,"n":1120,"o":133.7,"t":"2026-10-02T19:45:00Z","v":42915,"vw":132.927817},{"c":132.48,"h":132.48,"l":132.48,"n":16,"o":132.48,"t":"2026-10-02T20:00:00Z","v":16474,"vw":132.48},{"c":133,"h":133,"l":133,"n":1,"o":133,"t":"2026-10-05T08:30:00Z","v":100,"vw":133},{"c":133,"h":133,"l":133,"n":20,"o":133,"t":"2026-10-05T08:45:00Z","v":870,"vw":133},{"c":134,"h":134,"l":134,"n":2,"o":134,"t":"2026-10-05T13:15:00Z","v":300,"vw":134},{"c":135.425,"h":135.96,"l":134.27,"n":184,"o":134.58,"t":"2026-10-05T13:30:00Z","v":11109,"vw":134.894263},{"c":136.48,"h":136.73,"l":135.325,"n":234,"o":135.42,"t":"2026-10-05T13:45:00Z","v":15773,"vw":135.904654},{"c":137.14,"h":137.14,"l":136.26,"n":203,"o":136.26,"t":"2026-10-05T14:00:00Z","v":5338,"vw":136.812203},{"c":137.5,"h":137.64,"l":137.03,"n":429,"o":137.03,"t":"2026-10-05T14:15:00Z","v":20443,"vw":137.274953},{"c":137.04,"h":137.4,"l":136.34,"n":236,"o":137.4,"t":"2026-10-05T14:30:00Z","v":7639,"vw":136.815456},{"c":136.88,"h":137,"l":136.34,"n":304,"o":136.7675,"t":"2026-10-05T14:45:00Z","v":14405,"vw":136.668478},{"c":136.69,"h":136.69,"l":136.265,"n":292,"o":136.655,"t":"2026-10-05T15:00:00Z","v":13350,"vw":136.445542},{"c":136.49,"h":136.73,"l":136.38,"n":241,"o":136.6101,"t":"2026-10-05T15:15:00Z","v":10611,"vw":136.52289},{"c":136.73,"h":136.73,"l":136.635,"n":79,"o":136.64,"t":"2026-10-05T15:30:00Z","v":3676,"vw":136.713008},{"c":136.725,"h":136.84,"l":136.485,"n":174,"o":136.485,"t":"2026-10-05T15:45:00Z","v":5127,"vw":136.741592},{"c":136.84,"h":137.0399,"l":136.79,"n":114,"o":136.81,"t":"2026-10-05T16:00:00Z","v":3773,"vw":136.886147},{"c":136.905,"h":137.17,"l":136.68,"n":266,"o":136.72,"t":"2026-10-05T16:15:00Z","v":12894,"vw":136.940336},{"c":136.94,"h":137.04,"l":136.78,"n":160,"o":136.905,"t":"2026-10-05T16:30:00Z","v":5436,"vw":136.904643},{"c":136.235,"h":137.03,"l":136.09,"n":300,"o":137.03,"t":"2026-10-05T16:45:00Z","v":12946,"vw":136.589719},{"c":136.6699,"h":136.71,"l":136.24,"n":216,"o":136.33,"t":"2026-10-05T17:00:00Z","v":12024,"vw":136.474249},{"c":136.55,"h":136.65,"l":136.36,"n":195,"o":136.63,"t":"2026-10-05T17:15:00Z","v":4244,"vw":136.440142},{"c":136.54,"h":136.68,"l":136.405,"n":99,"o":136.405,"t":"2026-10-05T17:30:00Z","v":5276,"vw":136.578625},{"c":136.71,"h":136.78,"l":136.52,"n":143,"o":136.52,"t":"2026-10-05T17:45:00Z","v":5778,"vw":136.659207},{"c":136.395,"h":137.07,"l":136.395,"n":494,"o":136.79,"t":"2026-10-05T18:00:00Z","v":27697,"vw":136.74052},{"c":136.605,"h":136.79,"l":136.35,"n":157,"o":136.63,"t":"2026-10-05T18:15:00Z","v":4495,"vw":136.655636},{"c":136.53,"h":136.53,"l":136.23,"n":54,"o":136.505,"t":"2026-10-05T18:30:00Z","v":1330,"vw":136.434246},{"c":136.315,"h":136.42,"l":136.09,"n":240,"o":136.415,"t":"2026-10-05T18:45:00Z","v":5566,"vw":136.294841},{"c":136.35,"h":136.43,"l":136.17,"n":69,"o":136.29,"t":"2026-10-05T19:00:00Z","v":2605,"vw":136.31218},{"c":135.65,"h":136.7,"l":135.65,"n":176,"o":136.7,"t":"2026-10-05T19:15:00Z","v":7358,"vw":136.207831},{"c":135.42,"h":135.75,"l":135.42,"n":235,"o":135.451,"t":"2026-10-05T19:30:00Z","v":7402,"vw":135.551105},{"c":135.41,"h":135.905,"l":135.34,"n":1430,"o":135.6,"t":"2026-10-05T19:45:00Z","v":51712,"vw":135.57061},{"c":135.51,"h":135.51,"l":135.51,"n":21,"o":135.51,"t":"2026-10-05T20:00:00Z","v":34187,"vw":135.51},{"c":135.52,"h":135.52,"l":135.51,"n":7,"o":135.51,"t":"2026-10-06T08:45:00Z","v":601,"vw":135.515},{"c":138.265,"h":138.5,"l":136.995,"n":110,"o":137.06,"t":"2026-10-06T13:30:00Z","v":32626,"vw":138.02851},{"c":138.18,"h":138.88,"l":137.99,"n":59,"o":138.26,"t":"2026-10-06T13:45:00Z","v":2873,"vw":138.289382},{"c":138.15,"h":138.17,"l":137.97,"n":15,"o":137.97,"t":"2026-10-06T14:00:00Z","v":630,"vw":138.09},{"c":137.13,"h":137.89,"l":136.7772,"n":146,"o":137.89,"t":"2026-10-06T14:15:00Z","v":6701,"vw":137.638252},{"c":137.3725,"h":137.87,"l":137.125,"n":112,"o":137.5,"t":"2026-10-06T14:30:00Z","v":7743,"vw":137.327909},{"c":137.605,"h":137.605,"l":137.16,"n":49,"o":137.16,"t":"2026-10-06T14:45:00Z","v":1755,"vw":137.4885},{"c":138.65,"h":138.88,"l":137.78,"n":253,"o":137.78,"t":"2026-10-06T15:00:00Z","v":15681,"vw":138.163486},{"c":138.62,"h":138.8,"l":138.6,"n":105,"o":138.74,"t":"2026-10-06T15:15:00Z","v":2950,"vw":138.695582},{"c":138.685,"h":138.725,"l":138.41,"n":148,"o":138.61,"t":"2026-10-06T15:30:00Z","v":4354,"vw":138.576053},{"c":138.725,"h":138.92,"l":138.4283,"n":128,"o":138.62,"t":"2026-10-06T15:45:00Z","v":4937,"vw":138.674096},{"c":139.735,"h":139.745,"l":138.87,"n":277,"o":138.91,"t":"2026-10-06T16:00:00Z","v":14929,"vw":139.340228},{"c":139.245,"h":139.6,"l":139.06,"n":114,"o":139.56,"t":"2026-10-06T16:15:00Z","v":14549,"vw":139.224079},{"c":139.26,"h":139.57,"l":139.07,"n":97,"o":139.32,"t":"2026-10-06T16:30:00Z","v":3310,"vw":139.342992},{"c":139.1,"h":139.5,"l":139.07,"n":189,"o":139.1466,"t":"2026-10-06T16:45:00Z","v":7530,"vw":139.135631},{"c":139.08,"h":139.45,"l":138.86,"n":187,"o":139.07,"t":"2026-10-06T17:00:00Z","v":17245,"vw":139.383424},{"c":138.93,"h":139.2,"l":138.66,"n":346,"o":138.9502,"t":"2026-10-06T17:15:00Z","v":19111,"vw":138.897616},{"c":138.195,"h":138.8,"l":138.195,"n":246,"o":138.67,"t":"2026-10-06T17:30:00Z","v":12430,"vw":138.575601},{"c":138.395,"h":138.52,"l":138.15,"n":347,"o":138.285,"t":"2026-10-06T17:45:00Z","v":15481,"vw":138.288097},{"c":138.17,"h":138.425,"l":138.03,"n":145,"o":138.35,"t":"2026-10-06T18:00:00Z","v":12083,"vw":138.376252},{"c":138.21,"h":138.21,"l":137.705,"n":187,"o":138.06,"t":"2026-10-06T18:15:00Z","v":7190,"vw":137.988348},{"c":138.265,"h":138.4406,"l":138.18,"n":37,"o":138.18,"t":"2026-10-06T18:30:00Z","v":2225,"vw":138.29412},{"c":138.525,"h":138.96,"l":137.93,"n":492,"o":138.08,"t":"2026-10-06T18:45:00Z","v":34754,"vw":138.553253},{"c":138.86,"h":138.96,"l":138.555,"n":114,"o":138.555,"t":"2026-10-06T19:00:00Z","v":3377,"vw":138.720679},{"c":138.955,"h":139.16,"l":138.71,"n":81,"o":138.85,"t":"2026-10-06T19:15:00Z","v":2606,"vw":138.863604},{"c":138.78,"h":138.99,"l":138.73,"n":257,"o":138.99,"t":"2026-10-06T19:30:00Z","v":7578,"vw":138.805131},{"c":138.32,"h":139.045,"l":138.32,"n":1435,"o":138.88,"t":"2026-10-06T19:45:00Z","v":54811,"vw":138.584023},{"c":138.31,"h":138.31,"l":138.31,"n":14,"o":138.31,"t":"2026-10-06T20:00:00Z","v":29306,"vw":138.31},{"c":136.07,"h":136.2,"l":135.47,"n":54,"o":135.47,"t":"2026-10-07T13:30:00Z","v":5536,"vw":135.537724},{"c":135.935,"h":136.19,"l":135.65,"n":99,"o":135.875,"t":"2026-10-07T13:45:00Z","v":10712,"vw":135.818372},{"c":135.49,"h":135.77,"l":135.49,"n":30,"o":135.77,"t":"2026-10-07T14:00:00Z","v":1314,"vw":135.609667},{"c":135.335,"h":135.66,"l":135.21,"n":57,"o":135.48,"t":"2026-10-07T14:15:00Z","v":2456,"vw":135.416424},{"c":136.29,"h":136.635,"l":135.4,"n":124,"o":135.53,"t":"2026-10-07T14:30:00Z","v":14800,"vw":135.99483},{"c":136.255,"h":136.61,"l":136.255,"n":58,"o":136.56,"t":"2026-10-07T14:45:00Z","v":1629,"vw":136.483666},{"c":136.55,"h":136.55,"l":136.16,"n":59,"o":136.16,"t":"2026-10-07T15:00:00Z","v":1336,"vw":136.374936},{"c":136.285,"h":136.67,"l":136.15,"n":144,"o":136.55,"t":"2026-10-07T15:15:00Z","v":4403,"vw":136.423751},{"c":136.25,"h":136.415,"l":136.25,"n":33,"o":136.415,"t":"2026-10-07T15:30:00Z","v":1120,"vw":136.334375},{"c":136.295,"h":136.325,"l":136.125,"n":144,"o":136.13,"t":"2026-10-07T15:45:00Z","v":5059,"vw":136.246078},{"c":136.6425,"h":136.7,"l":136.32,"n":119,"o":136.32,"t":"2026-10-07T16:00:00Z","v":3212,"vw":136.502841},{"c":136.56,"h":136.79,"l":136.54,"n":122,"o":136.79,"t":"2026-10-07T16:15:00Z","v":3264,"vw":136.660964},{"c":136.7,"h":136.7,"l":136.575,"n":55,"o":136.575,"t":"2026-10-07T16:30:00Z","v":1674,"vw":136.644903},{"c":136.595,"h":136.74,"l":136.52,"n":129,"o":136.61,"t":"2026-10-07T16:45:00Z","v":4862,"vw":136.58781},{"c":136.72,"h":136.74,"l":136.4501,"n":110,"o":136.4501,"t":"2026-10-07T17:00:00Z","v":2763,"vw":136.608344},{"c":136.72,"h":136.72,"l":136.56,"n":129,"o":136.57,"t":"2026-10-07T17:15:00Z","v":2775,"vw":136.655938},{"c":137.09,"h":137.215,"l":136.8,"n":166,"o":136.81,"t":"2026-10-07T17:30:00Z","v":5171,"vw":136.965684},{"c":137.105,"h":137.35,"l":137.02,"n":104,"o":137.14,"t":"2026-10-07T17:45:00Z","v":3119,"vw":137.195248},{"c":136.82,"h":137.12,"l":136.82,"n":201,"o":137.085,"t":"2026-10-07T18:00:00Z","v":10068,"vw":137.000333},{"c":136.955,"h":137.07,"l":136.895,"n":228,"o":136.895,"t":"2026-10-07T18:15:00Z","v":5839,"vw":136.961785},{"c":137.39,"h":137.44,"l":136.955,"n":185,"o":136.955,"t":"2026-10-07T18:30:00Z","v":5372,"vw":137.186748},{"c":137.11,"h":137.35,"l":137.11,"n":89,"o":137.35,"t":"2026-10-07T18:45:00Z","v":1581,"vw":137.265425},{"c":136.735,"h":137.115,"l":136.735,"n":286,"o":137.07,"t":"2026-10-07T19:00:00Z","v":9085,"vw":136.971855},{"c":137.115,"h":137.145,"l":136.6,"n":430,"o":136.73,"t":"2026-10-07T19:15:00Z","v":16139,"vw":136.846214},{"c":136.94,"h":137.31,"l":136.89,"n":296,"o":137.28,"t":"2026-10-07T19:30:00Z","v":11067,"vw":137.032417},{"c":136.27,"h":137,"l":136.27,"n":1862,"o":136.935,"t":"2026-10-07T19:45:00Z","v":60098,"vw":136.630196},{"c":136.27,"h":136.27,"l":136.27,"n":18,"o":136.27,"t":"2026-10-07T20:00:00Z","v":24184,"vw":136.27},{"c":135.34,"h":135.67,"l":133.785,"n":128,"o":134.18,"t":"2026-10-08T13:30:00Z","v":6476,"vw":134.597201},{"c":136.8787,"h":136.8787,"l":135.33,"n":129,"o":135.33,"t":"2026-10-08T13:45:00Z","v":10451,"vw":135.795488},{"c":136.485,"h":136.685,"l":136.36,"n":80,"o":136.685,"t":"2026-10-08T14:00:00Z","v":3364,"vw":136.505388},{"c":135.73,"h":136.5937,"l":135.7,"n":90,"o":136.5937,"t":"2026-10-08T14:15:00Z","v":4078,"vw":135.961207},{"c":135.695,"h":136.02,"l":135.695,"n":90,"o":135.83,"t":"2026-10-08T14:30:00Z","v":3330,"vw":135.839067},{"c":136.045,"h":136.05,"l":135.46,"n":160,"o":135.68,"t":"2026-10-08T14:45:00Z","v":7780,"vw":135.725436},{"c":135.37,"h":135.79,"l":135.37,"n":107,"o":135.79,"t":"2026-10-08T15:00:00Z","v":3176,"vw":135.555846},{"c":134.83,"h":135.365,"l":134.83,"n":256,"o":135.365,"t":"2026-10-08T15:15:00Z","v":10660,"vw":135.12231},{"c":134.125,"h":134.9,"l":133.945,"n":248,"o":134.9,"t":"2026-10-08T15:30:00Z","v":12688,"vw":134.349067},{"c":134.11,"h":134.135,"l":133.965,"n":56,"o":134.135,"t":"2026-10-08T15:45:00Z","v":1837,"vw":134.04188},{"c":134.22,"h":134.22,"l":133.94,"n":113,"o":134.085,"t":"2026-10-08T16:00:00Z","v":3112,"vw":134.0754},{"c":134.31,"h":135.02,"l":134.16,"n":248,"o":134.16,"t":"2026-10-08T16:15:00Z","v":13852,"vw":134.500047},{"c":133.905,"h":134.53,"l":133.89,"n":159,"o":134.5,"t":"2026-10-08T16:30:00Z","v":4457,"vw":134.137213},{"c":134.08,"h":134.42,"l":133.77,"n":261,"o":133.92,"t":"2026-10-08T16:45:00Z","v":10062,"vw":134.063551},{"c":133.77,"h":134,"l":133.3101,"n":198,"o":134,"t":"2026-10-08T17:00:00Z","v":10469,"vw":133.608902},{"c":134.14,"h":134.38,"l":133.65,"n":164,"o":133.65,"t":"2026-10-08T17:15:00Z","v":5909,"vw":134.022398},{"c":134.385,"h":134.41,"l":133.9,"n":222,"o":133.915,"t":"2026-10-08T17:30:00Z","v":10100,"vw":134.222912},{"c":134.32,"h":134.61,"l":134.0487,"n":166,"o":134.6,"t":"2026-10-08T17:45:00Z","v":8848,"vw":134.265794},{"c":134.06,"h":134.56,"l":134.06,"n":112,"o":134.56,"t":"2026-10-08T18:00:00Z","v":4929,"vw":134.255463},{"c":133.87,"h":134.225,"l":133.5501,"n":193,"o":134.225,"t":"2026-10-08T18:15:00Z","v":9479,"vw":133.921987},{"c":134.03,"h":134.275,"l":133.725,"n":213,"o":133.76,"t":"2026-10-08T18:30:00Z","v":6288,"vw":134.001059},{"c":133.93,"h":134.07,"l":133.9,"n":106,"o":133.9,"t":"2026-10-08T18:45:00Z","v":3458,"vw":133.96631},{"c":133.86,"h":133.955,"l":133.47,"n":334,"o":133.84,"t":"2026-10-08T19:00:00Z","v":10318,"vw":133.706094},{"c":133.81,"h":133.895,"l":133.575,"n":171,"o":133.895,"t":"2026-10-08T19:15:00Z","v":4108,"vw":133.732874},{"c":133.84,"h":133.93,"l":133.627,"n":359,"o":133.72,"t":"2026-10-08T19:30:00Z","v":16792,"vw":133.760571},{"c":134.47,"h":134.7,"l":133.69,"n":1178,"o":133.78,"t":"2026-10-08T19:45:00Z","v":49408,"vw":134.209231},{"c":134.52,"h":134.52,"l":134.3,"n":11,"o":134.3,"t":"2026-10-08T20:00:00Z","v":25769,"vw":134.519112},{"c":134.52,"h":134.52,"l":134.52,"n":11,"o":134.52,"t":"2026-10-09T08:30:00Z","v":616,"vw":134.52},{"c":134.51,"h":134.55,"l":134.01,"n":27,"o":134.51,"t":"2026-10-09T08:45:00Z","v":1791,"vw":134.377466},{"c":134.6,"h":134.6,"l":134.3,"n":4,"o":134.3,"t":"2026-10-09T10:30:00Z","v":304,"vw":134.45},{"c":135.35,"h":135.35,"l":135.35,"n":2,"o":135.35,"t":"2026-10-09T11:45:00Z","v":186,"vw":135.35},{"c":134.165,"h":136.14,"l":133.9725,"n":274,"o":135.32,"t":"2026-10-09T13:30:00Z","v":15081,"vw":134.777291},{"c":133.64,"h":134.02,"l":133.38,"n":47,"o":134.02,"t":"2026-10-09T13:45:00Z","v":1642,"vw":133.641429},{"c":133.43,"h":134.18,"l":133.22,"n":86,"o":133.74,"t":"2026-10-09T14:00:00Z","v":4029,"vw":133.87039},{"c":132.81,"h":133.55,"l":132.81,"n":36,"o":133.415,"t":"2026-10-09T14:15:00Z","v":1182,"vw":133.34871},{"c":133.265,"h":133.485,"l":133.175,"n":71,"o":133.175,"t":"2026-10-09T14:30:00Z","v":1697,"vw":133.374063},{"c":132.83,"h":133.155,"l":132.64,"n":172,"o":133.14,"t":"2026-10-09T14:45:00Z","v":5051,"vw":132.949316},{"c":133.365,"h":133.6,"l":132.475,"n":328,"o":132.475,"t":"2026-10-09T15:00:00Z","v":22938,"vw":133.413053},{"c":133.095,"h":133.3,"l":133.095,"n":65,"o":133.3,"t":"2026-10-09T15:15:00Z","v":1426,"vw":133.181111},{"c":133.2416,"h":133.39,"l":133.09,"n":92,"o":133.315,"t":"2026-10-09T15:30:00Z","v":4572,"vw":133.29726},{"c":134.0451,"h":134.065,"l":133.4,"n":84,"o":133.42,"t":"2026-10-09T15:45:00Z","v":2329,"vw":133.671976},{"c":133.87,"h":134.4,"l":133.87,"n":102,"o":134.03,"t":"2026-10-09T16:00:00Z","v":3295,"vw":134.093163},{"c":134.07,"h":134.07,"l":133.94,"n":58,"o":133.94,"t":"2026-10-09T16:15:00Z","v":2274,"vw":134.009285},{"c":134.465,"h":134.7,"l":133.98,"n":228,"o":133.98,"t":"2026-10-09T16:30:00Z","v":22604,"vw":134.408913},{"c":134.69,"h":134.98,"l":134.35,"n":145,"o":134.525,"t":"2026-10-09T16:45:00Z","v":4312,"vw":134.647418},{"c":134.61,"h":134.955,"l":134.61,"n":79,"o":134.95,"t":"2026-10-09T17:00:00Z","v":1149,"vw":134.753334},{"c":134.42,"h":134.42,"l":134.22,"n":86,"o":134.22,"t":"2026-10-09T17:15:00Z","v":2033,"vw":134.300556},{"c":134.76,"h":134.76,"l":134.49,"n":189,"o":134.49,"t":"2026-10-09T17:30:00Z","v":5255,"vw":134.595536},{"c":134.805,"h":134.81,"l":134.7,"n":94,"o":134.79,"t":"2026-10-09T17:45:00Z","v":1810,"vw":134.777143},{"c":133.7586,"h":134.755,"l":132.86,"n":642,"o":134.755,"t":"2026-10-09T18:00:00Z","v":32048,"vw":133.764763},{"c":133.33,"h":134.1194,"l":133.23,"n":314,"o":133.43,"t":"2026-10-09T18:15:00Z","v":14184,"vw":133.796932},{"c":134.01,"h":134.02,"l":133.08,"n":149,"o":133.315,"t":"2026-10-09T18:30:00Z","v":5114,"vw":133.609023},{"c":134.055,"h":134.21,"l":134.055,"n":62,"o":134.08,"t":"2026-10-09T18:45:00Z","v":1399,"vw":134.137366},{"c":134.155,"h":134.33,"l":134.155,"n":124,"o":134.255,"t":"2026-10-09T19:00:00Z","v":4525,"vw":134.205488},{"c":133.955,"h":134.15,"l":133.86,"n":170,"o":134.15,"t":"2026-10-09T19:15:00Z","v":4056,"vw":133.966258},{"c":133.94,"h":134.33,"l":133.69,"n":403,"o":133.86,"t":"2026-10-09T19:30:00Z","v":10736,"vw":133.997936},{"c":134.2,"h":135.23,"l":133.91,"n":1402,"o":134.19,"t":"2026-10-09T19:45:00Z","v":53603,"vw":134.249013},{"c":134.23,"h":134.23,"l":134.23,"n":17,"o":134.23,"t":"2026-10-09T20:00:00Z","v":34137,"vw":134.23},{"c":134.5,"h":134.5,"l":134.5,"n":2,"o":134.5,"t":"2026-10-12T09:30:00Z","v":501,"vw":134.5},{"c":134.55,"h":134.55,"l":133.5,"n":26,"o":133.5,"t":"2026-10-12T09:45:00Z","v":1053,"vw":134.072571},{"c":134.4,"h":134.4,"l":134.4,"n":1,"o":134.4,"t":"2026-10-12T10:15:00Z","v":150,"vw":134.4},{"c":134.26,"h":134.26,"l":134.26,"n":9,"o":134.26,"t":"2026-10-12T11:00:00Z","v":762,"vw":134.26},{"c":133.62,"h":133.62,"l":132.04,"n":62,"o":132.64,"t":"2026-10-12T13:30:00Z","v":4065,"vw":132.318686},{"c":133.085,"h":133.62,"l":133,"n":65,"o":133.62,"t":"2026-10-12T13:45:00Z","v":3027,"vw":133.233242},{"c":133.9,"h":133.9,"l":132.95,"n":310,"o":133.08,"t":"2026-10-12T14:00:00Z","v":30438,"vw":133.257368},{"c":134.6,"h":134.9,"l":134.26,"n":128,"o":134.26,"t":"2026-10-12T14:15:00Z","v":15091,"vw":134.301969},{"c":134.6301,"h":135.02,"l":134.5,"n":154,"o":134.5,"t":"2026-10-12T14:45:00Z","v":2799,"vw":134.753325},{"c":134.775,"h":134.775,"l":134.67,"n":150,"o":134.675,"t":"2026-10-12T15:00:00Z","v":4451,"vw":134.689976},{"c":134.93,"h":135.04,"l":134.755,"n":128,"o":134.755,"t":"2026-10-12T15:15:00Z","v":3156,"vw":134.857679},{"c":135.69,"h":135.885,"l":134.895,"n":331,"o":134.9,"t":"2026-10-12T15:30:00Z","v":29804,"vw":135.416105},{"c":135.55,"h":135.7,"l":135.44,"n":329,"o":135.685,"t":"2026-10-12T15:45:00Z","v":8362,"vw":135.558975},{"c":135.88,"h":136.155,"l":135.73,"n":231,"o":135.73,"t":"2026-10-12T16:00:00Z","v":6733,"vw":135.878304},{"c":135.975,"h":135.975,"l":135.96,"n":74,"o":135.96,"t":"2026-10-12T16:15:00Z","v":1298,"vw":135.969667},{"c":135.705,"h":135.9,"l":135.67,"n":74,"o":135.9,"t":"2026-10-12T16:30:00Z","v":1926,"vw":135.7425},{"c":135.735,"h":135.74,"l":135.555,"n":228,"o":135.56,"t":"2026-10-12T16:45:00Z","v":3238,"vw":135.695067},{"c":135.89,"h":136.185,"l":135.89,"n":119,"o":136.185,"t":"2026-10-12T17:00:00Z","v":2323,"vw":136.1},{"c":136.06,"h":136.235,"l":136.015,"n":201,"o":136.0325,"t":"2026-10-12T17:15:00Z","v":5545,"vw":136.070551},{"c":136.33,"h":136.475,"l":136.015,"n":253,"o":136.015,"t":"2026-10-12T17:30:00Z","v":5375,"vw":136.16256},{"c":136.26,"h":136.32,"l":136.205,"n":159,"o":136.205,"t":"2026-10-12T17:45:00Z","v":3742,"vw":136.269936},{"c":136.065,"h":136.07,"l":136.06,"n":52,"o":136.07,"t":"2026-10-12T18:00:00Z","v":1123,"vw":136.066},{"c":136.04,"h":136.1,"l":135.89,"n":137,"o":135.985,"t":"2026-10-12T18:15:00Z","v":3859,"vw":135.973767},{"c":136.06,"h":136.06,"l":135.78,"n":181,"o":136.05,"t":"2026-10-12T18:30:00Z","v":4767,"vw":135.899888},{"c":135.94,"h":136.28,"l":135.94,"n":149,"o":136.28,"t":"2026-10-12T18:45:00Z","v":3889,"vw":136.164407},{"c":136.095,"h":136.26,"l":135.905,"n":107,"o":135.94,"t":"2026-10-12T19:00:00Z","v":2759,"vw":136.087373},{"c":135.81,"h":136.1,"l":135.755,"n":620,"o":136.08,"t":"2026-10-12T19:15:00Z","v":14227,"vw":135.949516},{"c":136.2,"h":136.26,"l":135.93,"n":428,"o":135.95,"t":"2026-10-12T19:30:00Z","v":6734,"vw":136.127072},{"c":135.27,"h":136.36,"l":135.27,"n":1443,"o":136.07,"t":"2026-10-12T19:45:00Z","v":33225,"vw":135.603882},{"c":135.27,"h":135.27,"l":135.27,"n":20,"o":135.27,"t":"2026-10-12T20:00:00Z","v":39699,"vw":135.27},{"c":135.05,"h":135.27,"l":135.05,"n":16,"o":135.27,"t":"2026-10-13T13:15:00Z","v":1571,"vw":135.21094},{"c":134.085,"h":135.49,"l":134.085,"n":75,"o":134.9,"t":"2026-10-13T13:30:00Z","v":4126,"vw":134.847783},{"c":133.72,"h":134.225,"l":133.395,"n":232,"o":134.01,"t":"2026-10-13T13:45:00Z","v":5033,"vw":133.701462},{"c":134.215,"h":134.2779,"l":133.59,"n":91,"o":134.2779,"t":"2026-10-13T14:15:00Z","v":2313,"vw":134.077424},{"c":134.33,"h":134.59,"l":134.225,"n":38,"o":134.225,"t":"2026-10-13T14:30:00Z","v":2539,"vw":134.321522},{"c":134.34,"h":134.34,"l":134.33,"n":29,"o":134.33,"t":"2026-10-13T14:45:00Z","v":1257,"vw":134.333},{"c":134.475,"h":134.68,"l":134.47,"n":85,"o":134.63,"t":"2026-10-13T15:00:00Z","v":12182,"vw":134.475225},{"c":134.525,"h":134.94,"l":134.37,"n":381,"o":134.48,"t":"2026-10-13T15:15:00Z","v":25623,"vw":134.578324},{"c":134.785,"h":134.97,"l":134.56,"n":163,"o":134.705,"t":"2026-10-13T15:30:00Z","v":21462,"vw":134.735057},{"c":135.12,"h":135.12,"l":134.5901,"n":141,"o":134.79,"t":"2026-10-13T15:45:00Z","v":4134,"vw":134.975049},{"c":134.81,"h":134.96,"l":134.81,"n":33,"o":134.96,"t":"2026-10-13T16:00:00Z","v":691,"vw":134.855},{"c":134.51,"h":134.67,"l":134.51,"n":52,"o":134.67,"t":"2026-10-13T16:15:00Z","v":1515,"vw":134.5725},{"c":134.77,"h":134.77,"l":134.52,"n":121,"o":134.61,"t":"2026-10-13T16:30:00Z","v":2213,"vw":134.598358},{"c":134.39,"h":134.39,"l":134.39,"n":7,"o":134.39,"t":"2026-10-13T16:45:00Z","v":125,"vw":134.39},{"c":134.4,"h":134.55,"l":134.38,"n":147,"o":134.55,"t":"2026-10-13T17:00:00Z","v":4413,"vw":134.464546},{"c":134.82,"h":134.82,"l":134.55,"n":167,"o":134.55,"t":"2026-10-13T17:15:00Z","v":4040,"vw":134.640553},{"c":134.73,"h":135.07,"l":134.71,"n":77,"o":134.845,"t":"2026-10-13T17:30:00Z","v":1941,"vw":134.877924},{"c":134.98,"h":134.98,"l":134.72,"n":60,"o":134.72,"t":"2026-10-13T17:45:00Z","v":1110,"vw":134.806667},{"c":135.245,"h":135.26,"l":134.7049,"n":204,"o":135,"t":"2026-10-13T18:00:00Z","v":6591,"vw":134.864421},{"c":135.26,"h":135.26,"l":134.96,"n":63,"o":135.16,"t":"2026-10-13T18:15:00Z","v":1650,"vw":135.115237},{"c":135.27,"h":135.27,"l":135.1,"n":101,"o":135.27,"t":"2026-10-13T18:30:00Z","v":2700,"vw":135.233308},{"c":135.41,"h":135.525,"l":135.41,"n":185,"o":135.43,"t":"2026-10-13T18:45:00Z","v":3944,"vw":135.456224},{"c":135.65,"h":135.65,"l":135.53,"n":83,"o":135.53,"t":"2026-10-13T19:00:00Z","v":1152,"vw":135.580693},{"c":135.285,"h":135.64,"l":135.11,"n":193,"o":135.64,"t":"2026-10-13T19:15:00Z","v":6211,"vw":135.483711},{"c":134.54,"h":135.47,"l":134.54,"n":1030,"o":135.42,"t":"2026-10-13T19:30:00Z","v":51816,"vw":135.12365},{"c":134.94,"h":135.05,"l":134.48,"n":1630,"o":134.56,"t":"2026-10-13T19:45:00Z","v":57274,"vw":134.906818},{"c":134.97,"h":134.97,"l":134.94,"n":22,"o":134.94,"t":"2026-10-13T20:00:00Z","v":25429,"vw":134.969874},{"c":134.97,"h":134.97,"l":134.97,"n":11,"o":134.97,"t":"2026-10-14T09:45:00Z","v":510,"vw":134.97},{"c":135.56,"h":135.56,"l":134.75,"n":29,"o":134.96,"t":"2026-10-14T10:00:00Z","v":1663,"vw":135.13578},{"c":133.24,"h":133.64,"l":133.05,"n":66,"o":133.4,"t":"2026-10-14T13:30:00Z","v":3473,"vw":133.380287},{"c":131.67,"h":133.27,"l":131.67,"n":156,"o":133.2,"t":"2026-10-14T13:45:00Z","v":5110,"vw":132.551449},{"c":130.655,"h":131.8,"l":130.13,"n":134,"o":131.555,"t":"2026-10-14T14:00:00Z","v":8779,"vw":131.119105},{"c":130.885,"h":131.24,"l":130.31,"n":639,"o":130.635,"t":"2026-10-14T14:15:00Z","v":47846,"vw":130.675712},{"c":131.02,"h":131.09,"l":130.6,"n":61,"o":131.035,"t":"2026-10-14T14:30:00Z","v":2051,"vw":130.877555},{"c":129.94,"h":131.015,"l":129.75,"n":323,"o":131.015,"t":"2026-10-14T14:45:00Z","v":8575,"vw":130.272714},{"c":130.13,"h":130.14,"l":129.53,"n":612,"o":129.71,"t":"2026-10-14T15:00:00Z","v":27894,"vw":129.9456},{"c":131.05,"h":131.31,"l":130.32,"n":292,"o":130.32,"t":"2026-10-14T15:15:00Z","v":12848,"vw":130.88577},{"c":131.05,"h":131.2577,"l":130.79,"n":294,"o":131.18,"t":"2026-10-14T15:30:00Z","v":8588,"vw":131.01015},{"c":131.39,"h":131.565,"l":131.25,"n":145,"o":131.25,"t":"2026-10-14T15:45:00Z","v":2741,"vw":131.361852},{"c":131.2175,"h":131.31,"l":131.03,"n":221,"o":131.205,"t":"2026-10-14T16:00:00Z","v":5453,"vw":131.219451},{"c":131.225,"h":131.63,"l":131.11,"n":286,"o":131.13,"t":"2026-10-14T16:15:00Z","v":7183,"vw":131.312189},{"c":131.385,"h":131.45,"l":131.05,"n":170,"o":131.07,"t":"2026-10-14T16:30:00Z","v":3551,"vw":131.225},{"c":131.235,"h":131.49,"l":131.03,"n":330,"o":131.03,"t":"2026-10-14T16:45:00Z","v":14380,"vw":131.302828},{"c":131.27,"h":131.445,"l":131.19,"n":162,"o":131.24,"t":"2026-10-14T17:00:00Z","v":4585,"vw":131.295133},{"c":131.38,"h":131.63,"l":131.25,"n":149,"o":131.25,"t":"2026-10-14T17:15:00Z","v":3296,"vw":131.439984},{"c":131.1525,"h":131.44,"l":130.84,"n":242,"o":131.35,"t":"2026-10-14T17:30:00Z","v":13849,"vw":131.198428},{"c":130.88,"h":131.05,"l":130.73,"n":246,"o":131.05,"t":"2026-10-14T17:45:00Z","v":7413,"vw":130.947105},{"c":130.995,"h":131.09,"l":130.7,"n":358,"o":130.84,"t":"2026-10-14T18:00:00Z","v":25969,"vw":130.874661},{"c":131.56,"h":131.56,"l":130.905,"n":290,"o":131.1,"t":"2026-10-14T18:15:00Z","v":10136,"vw":131.21369},{"c":131.235,"h":131.58,"l":131.15,"n":251,"o":131.4575,"t":"2026-10-14T18:30:00Z","v":7946,"vw":131.431194},{"c":130.385,"h":131.34,"l":130.385,"n":426,"o":131.22,"t":"2026-10-14T18:45:00Z","v":14546,"vw":130.980567},{"c":130.64,"h":130.69,"l":130.24,"n":565,"o":130.59,"t":"2026-10-14T19:00:00Z","v":22887,"vw":130.452886},{"c":130.72,"h":130.89,"l":130.58,"n":309,"o":130.665,"t":"2026-10-14T19:15:00Z","v":5803,"vw":130.739672},{"c":131.4325,"h":131.515,"l":130.89,"n":696,"o":130.89,"t":"2026-10-14T19:30:00Z","v":17856,"vw":131.152995},{"c":131.18,"h":131.42,"l":130.52,"n":1673,"o":131.42,"t":"2026-10-14T19:45:00Z","v":56432,"vw":131.007618},{"c":131.07,"h":131.07,"l":131.07,"n":16,"o":131.07,"t":"2026-10-14T20:00:00Z","v":31374,"vw":131.07},{"c":130.5,"h":131.64,"l":130.5,"n":131,"o":131.64,"t":"2026-10-15T13:30:00Z","v":6567,"vw":130.944132},{"c":131.33,"h":131.73,"l":130.89,"n":63,"o":131.14,"t":"2026-10-15T13:45:00Z","v":3571,"vw":131.353334},{"c":132.3,"h":132.3165,"l":131.62,"n":253,"o":131.72,"t":"2026-10-15T14:00:00Z","v":6211,"vw":132.061181},{"c":132.04,"h":132.335,"l":132.04,"n":57,"o":132.335,"t":"2026-10-15T14:15:00Z","v":1160,"vw":132.117448},{"c":132.005,"h":132.02,"l":132.005,"n":17,"o":132.02,"t":"2026-10-15T14:30:00Z","v":717,"vw":132.009024},{"c":131.76,"h":131.86,"l":131.61,"n":118,"o":131.71,"t":"2026-10-15T14:45:00Z","v":3073,"vw":131.740602},{"c":132.07,"h":132.07,"l":131.79,"n":94,"o":131.79,"t":"2026-10-15T15:00:00Z","v":1794,"vw":131.933827},{"c":131.94,"h":132.43,"l":131.94,"n":147,"o":132.13,"t":"2026-10-15T15:15:00Z","v":2862,"vw":132.225547},{"c":131.57,"h":131.57,"l":131.56,"n":28,"o":131.56,"t":"2026-10-15T15:30:00Z","v":489,"vw":131.565575},{"c":131.8,"h":131.8,"l":131.8,"n":29,"o":131.8,"t":"2026-10-15T15:45:00Z","v":354,"vw":131.8},{"c":130.85,"h":130.85,"l":130.85,"n":14,"o":130.85,"t":"2026-10-15T16:00:00Z","v":215,"vw":130.85},{"c":131.28,"h":131.28,"l":130.56,"n":75,"o":130.56,"t":"2026-10-15T16:15:00Z","v":2071,"vw":130.773325},{"c":131.35,"h":131.35,"l":131.16,"n":92,"o":131.18,"t":"2026-10-15T16:30:00Z","v":3579,"vw":131.210031},{"c":131.38,"h":131.41,"l":131.38,"n":22,"o":131.41,"t":"2026-10-15T16:45:00Z","v":786,"vw":131.388547},{"c":131.27,"h":131.45,"l":131.18,"n":71,"o":131.45,"t":"2026-10-15T17:15:00Z","v":3425,"vw":131.277231},{"c":131.88,"h":131.88,"l":131.47,"n":79,"o":131.47,"t":"2026-10-15T17:30:00Z","v":1549,"vw":131.626667},{"c":132.115,"h":132.115,"l":131.87,"n":121,"o":131.88,"t":"2026-10-15T17:45:00Z","v":2080,"vw":131.92125},{"c":132,"h":132.26,"l":131.545,"n":267,"o":132.26,"t":"2026-10-15T18:00:00Z","v":9408,"vw":132.064592},{"c":132.11,"h":132.11,"l":131.8,"n":64,"o":131.96,"t":"2026-10-15T18:15:00Z","v":1399,"vw":131.975},{"c":132.355,"h":132.355,"l":132.105,"n":156,"o":132.11,"t":"2026-10-15T18:30:00Z","v":3820,"vw":132.241875},{"c":132.665,"h":132.685,"l":132.5,"n":249,"o":132.5,"t":"2026-10-15T18:45:00Z","v":9534,"vw":132.616249},{"c":132.59,"h":133.025,"l":132.59,"n":189,"o":132.84,"t":"2026-10-15T19:00:00Z","v":6604,"vw":132.922826},{"c":132.99,"h":133.01,"l":132.715,"n":178,"o":132.725,"t":"2026-10-15T19:15:00Z","v":5156,"vw":132.917489},{"c":133.47,"h":133.47,"l":132.935,"n":622,"o":133.0017,"t":"2026-10-15T19:30:00Z","v":19046,"vw":133.144434},{"c":134,"h":134.1,"l":133.42,"n":1898,"o":133.62,"t":"2026-10-15T19:45:00Z","v":101878,"vw":133.808104},{"c":133.91,"h":133.91,"l":133.91,"n":12,"o":133.91,"t":"2026-10-15T20:00:00Z","v":22531,"vw":133.91},{"c":134.1,"h":134.71,"l":133.9,"n":51,"o":133.91,"t":"2026-10-16T09:15:00Z","v":1604,"vw":134.066834},{"c":134.673,"h":135.27,"l":133.69,"n":91,"o":134.64,"t":"2026-10-16T13:30:00Z","v":4632,"vw":134.66838},{"c":134.865,"h":134.865,"l":134.34,"n":25,"o":134.85,"t":"2026-10-16T13:45:00Z","v":1332,"vw":134.459444},{"c":134.34,"h":134.38,"l":134.06,"n":100,"o":134.07,"t":"2026-10-16T14:00:00Z","v":3428,"vw":134.202728},{"c":134.7,"h":134.96,"l":134.67,"n":70,"o":134.82,"t":"2026-10-16T14:15:00Z","v":2072,"vw":134.751818},{"c":134.96,"h":135.29,"l":134.825,"n":151,"o":134.88,"t":"2026-10-16T14:30:00Z","v":7340,"vw":135.025919},{"c":135.085,"h":135.244,"l":135.005,"n":46,"o":135.005,"t":"2026-10-16T14:45:00Z","v":10291,"vw":135.010454},{"c":135.32,"h":135.35,"l":135.02,"n":157,"o":135.1,"t":"2026-10-16T15:00:00Z","v":3356,"vw":135.113333},{"c":135.31,"h":135.51,"l":135.31,"n":91,"o":135.45,"t":"2026-10-16T15:15:00Z","v":4918,"vw":135.443766},{"c":134.79,"h":135.32,"l":134.79,"n":149,"o":135.315,"t":"2026-10-16T15:30:00Z","v":4573,"vw":135.124905},{"c":133.87,"h":134.35,"l":133.79,"n":143,"o":134.35,"t":"2026-10-16T15:45:00Z","v":3866,"vw":134.010605},{"c":133.75,"h":133.97,"l":133.675,"n":136,"o":133.91,"t":"2026-10-16T16:00:00Z","v":2726,"vw":133.817963},{"c":133.37,"h":133.83,"l":133.37,"n":107,"o":133.83,"t":"2026-10-16T16:15:00Z","v":2383,"vw":133.493929},{"c":133.22,"h":133.44,"l":133.16,"n":42,"o":133.16,"t":"2026-10-16T16:30:00Z","v":1180,"vw":133.261641},{"c":132.91,"h":133.44,"l":132.91,"n":97,"o":133.36,"t":"2026-10-16T16:45:00Z","v":1826,"vw":133.155},{"c":132.38,"h":132.53,"l":132.01,"n":201,"o":132.505,"t":"2026-10-16T17:00:00Z","v":6312,"vw":132.361959},{"c":132.99,"h":133,"l":132.365,"n":165,"o":132.365,"t":"2026-10-16T17:15:00Z","v":8331,"vw":132.734717},{"c":133.01,"h":133.01,"l":132.47,"n":207,"o":132.81,"t":"2026-10-16T17:30:00Z","v":6607,"vw":132.711922},{"c":132.02,"h":132.58,"l":132.02,"n":106,"o":132.58,"t":"2026-10-16T17:45:00Z","v":2877,"vw":132.171627},{"c":132.185,"h":132.4,"l":132.185,"n":74,"o":132.4,"t":"2026-10-16T18:00:00Z","v":1094,"vw":132.237143},{"c":131.93,"h":132.155,"l":131.93,"n":133,"o":132.155,"t":"2026-10-16T18:15:00Z","v":2858,"vw":131.982873},{"c":132.33,"h":132.33,"l":132.065,"n":28,"o":132.065,"t":"2026-10-16T18:30:00Z","v":740,"vw":132.250961},{"c":132.135,"h":132.15,"l":132.135,"n":15,"o":132.15,"t":"2026-10-16T18:45:00Z","v":336,"vw":132.1425},{"c":131.96,"h":132.35,"l":131.905,"n":182,"o":131.91,"t":"2026-10-16T19:00:00Z","v":4971,"vw":132.168889},{"c":132.47,"h":132.47,"l":132.215,"n":125,"o":132.32,"t":"2026-10-16T19:15:00Z","v":2205,"vw":132.386572},{"c":132.52,"h":132.54,"l":132.33,"n":280,"o":132.37,"t":"2026-10-16T19:30:00Z","v":7817,"vw":132.450493},{"c":132.93,"h":133.185,"l":132.61,"n":1118,"o":132.64,"t":"2026-10-16T19:45:00Z","v":38222,"vw":132.865765},{"c":132.92,"h":132.92,"l":132.92,"n":8,"o":132.92,"t":"2026-10-16T20:00:00Z","v":23491,"vw":132.92},{"c":133,"h":134.21,"l":133,"n":24,"o":133,"t":"2026-10-19T10:00:00Z","v":1814,"vw":133.288347},{"c":134.01,"h":134.01,"l":134.01,"n":10,"o":134.01,"t":"2026-10-19T10:15:00Z","v":256,"vw":134.01},{"c":132.02,"h":133.2975,"l":132.02,"n":39,"o":133.1,"t":"2026-10-19T13:30:00Z","v":3753,"vw":133.071384},{"c":131.51,"h":132.568,"l":131.51,"n":15,"o":132.568,"t":"2026-10-19T13:45:00Z","v":575,"vw":132.299472},{"c":131.08,"h":131.34,"l":131.05,"n":79,"o":131.2,"t":"2026-10-19T14:00:00Z","v":2079,"vw":131.143621},{"c":131.04,"h":131.79,"l":131.04,"n":264,"o":131.6,"t":"2026-10-19T14:15:00Z","v":6244,"vw":131.541023},{"c":131.44,"h":131.5,"l":131.42,"n":34,"o":131.5,"t":"2026-10-19T14:30:00Z","v":1085,"vw":131.474193},{"c":131.75,"h":131.75,"l":131.6,"n":30,"o":131.6,"t":"2026-10-19T14:45:00Z","v":699,"vw":131.7075},{"c":131.59,"h":131.66,"l":131.585,"n":48,"o":131.66,"t":"2026-10-19T15:00:00Z","v":1061,"vw":131.629345},{"c":131.545,"h":131.82,"l":131.46,"n":112,"o":131.75,"t":"2026-10-19T15:15:00Z","v":2540,"vw":131.6675},{"c":131.31,"h":131.87,"l":131.31,"n":50,"o":131.56,"t":"2026-10-19T15:30:00Z","v":1765,"vw":131.554505},{"c":131.59,"h":131.59,"l":131.59,"n":7,"o":131.59,"t":"2026-10-19T15:45:00Z","v":391,"vw":131.59},{"c":131.18,"h":131.32,"l":130.97,"n":87,"o":131.32,"t":"2026-10-19T16:00:00Z","v":3760,"vw":131.156794},{"c":130.955,"h":130.955,"l":130.68,"n":27,"o":130.68,"t":"2026-10-19T16:15:00Z","v":1008,"vw":130.838942},{"c":131.26,"h":131.32,"l":130.69,"n":156,"o":130.69,"t":"2026-10-19T16:30:00Z","v":6345,"vw":131.149454},{"c":131.11,"h":131.11,"l":131.11,"n":36,"o":131.11,"t":"2026-10-19T16:45:00Z","v":686,"vw":131.11},{"c":131.005,"h":131.005,"l":130.95,"n":63,"o":130.95,"t":"2026-10-19T17:00:00Z","v":1435,"vw":130.989107},{"c":131.53,"h":131.53,"l":131.14,"n":237,"o":131.18,"t":"2026-10-19T17:15:00Z","v":6912,"vw":131.2571},{"c":131.59,"h":131.59,"l":131.34,"n":133,"o":131.54,"t":"2026-10-19T17:30:00Z","v":2356,"vw":131.516471},{"c":131.1075,"h":131.365,"l":131.04,"n":95,"o":131.365,"t":"2026-10-19T17:45:00Z","v":4870,"vw":131.331964},{"c":131.11,"h":131.11,"l":130.8,"n":68,"o":130.8,"t":"2026-10-19T18:00:00Z","v":1419,"vw":131.0475},{"c":131.22,"h":131.39,"l":130.89,"n":132,"o":130.89,"t":"2026-10-19T18:15:00Z","v":4712,"vw":131.293778},{"c":130.6,"h":131.39,"l":130.6,"n":150,"o":131.145,"t":"2026-10-19T18:30:00Z","v":3818,"vw":131.000379},{"c":130.815,"h":131,"l":130.68,"n":189,"o":130.78,"t":"2026-10-19T18:45:00Z","v":6445,"vw":130.864674},{"c":131.049,"h":131.08,"l":130.93,"n":177,"o":130.97,"t":"2026-10-19T19:00:00Z","v":4830,"vw":130.963913},{"c":131.38,"h":131.48,"l":130.89,"n":304,"o":131.07,"t":"2026-10-19T19:15:00Z","v":6858,"vw":131.308793},{"c":131.545,"h":131.73,"l":131.32,"n":406,"o":131.32,"t":"2026-10-19T19:30:00Z","v":13247,"vw":131.541697},{"c":131.54,"h":131.73,"l":130.93,"n":1339,"o":131.46,"t":"2026-10-19T19:45:00Z","v":40306,"vw":131.421921},{"c":131.42,"h":131.42,"l":131.42,"n":16,"o":131.42,"t":"2026-10-19T20:00:00Z","v":21936,"vw":131.42},{"c":132.81,"h":132.81,"l":131.49,"n":25,"o":131.5,"t":"2026-10-20T08:30:00Z","v":2349,"vw":131.981687},{"c":131.42,"h":131.51,"l":131.42,"n":5,"o":131.51,"t":"2026-10-20T08:45:00Z","v":302,"vw":131.465918},{"c":132.57,"h":132.57,"l":130.59,"n":60,"o":130.96,"t":"2026-10-20T13:30:00Z","v":5042,"vw":131.150697},{"c":133.04,"h":133.21,"l":132.59,"n":47,"o":132.59,"t":"2026-10-20T13:45:00Z","v":1561,"vw":132.921},{"c":132.96,"h":133.6275,"l":132.68,"n":165,"o":133.095,"t":"2026-10-20T14:00:00Z","v":4888,"vw":133.170592},{"c":135.48,"h":135.575,"l":133.08,"n":290,"o":133.08,"t":"2026-10-20T14:15:00Z","v":8993,"vw":134.138842},{"c":134.96,"h":136.23,"l":134.96,"n":235,"o":135.97,"t":"2026-10-20T14:30:00Z","v":11355,"vw":135.675933},{"c":136.58,"h":136.58,"l":134.76,"n":279,"o":135.56,"t":"2026-10-20T14:45:00Z","v":21366,"vw":135.52898},{"c":135.92,"h":136.58,"l":135.21,"n":652,"o":136.53,"t":"2026-10-20T15:00:00Z","v":54141,"vw":136.090766},{"c":136.03,"h":136.46,"l":135.66,"n":147,"o":136,"t":"2026-10-20T15:15:00Z","v":4502,"vw":135.973118},{"c":136.16,"h":136.4,"l":135.78,"n":322,"o":136.03,"t":"2026-10-20T15:30:00Z","v":16120,"vw":136.014373},{"c":135.98,"h":136.29,"l":135.98,"n":131,"o":136.035,"t":"2026-10-20T15:45:00Z","v":2445,"vw":136.130739},{"c":136.01,"h":136.26,"l":136,"n":97,"o":136.26,"t":"2026-10-20T16:00:00Z","v":2884,"vw":136.022333},{"c":136.125,"h":136.29,"l":135.73,"n":352,"o":136.01,"t":"2026-10-20T16:15:00Z","v":8444,"vw":136.039995},{"c":136.52,"h":136.5299,"l":136.383,"n":146,"o":136.45,"t":"2026-10-20T16:30:00Z","v":2873,"vw":136.476909},{"c":136.145,"h":136.8672,"l":135.8242,"n":276,"o":136.53,"t":"2026-10-20T16:45:00Z","v":10991,"vw":136.602663},{"c":135.69,"h":136.22,"l":135.69,"n":333,"o":136.14,"t":"2026-10-20T17:00:00Z","v":12069,"vw":136.032559},{"c":135.44,"h":136.05,"l":135.1478,"n":298,"o":135.91,"t":"2026-10-20T17:15:00Z","v":6308,"vw":135.73629},{"c":135.4,"h":135.8399,"l":135.4,"n":59,"o":135.8399,"t":"2026-10-20T17:30:00Z","v":2340,"vw":135.781042},{"c":135.085,"h":135.5,"l":135.085,"n":321,"o":135.5,"t":"2026-10-20T17:45:00Z","v":12087,"vw":135.284184},{"c":134.74,"h":135.005,"l":134.58,"n":205,"o":135.005,"t":"2026-10-20T18:00:00Z","v":4749,"vw":134.792551},{"c":135.305,"h":135.34,"l":134.8,"n":206,"o":135.07,"t":"2026-10-20T18:15:00Z","v":4045,"vw":135.045156},{"c":135.48,"h":135.76,"l":135.19,"n":477,"o":135.28,"t":"2026-10-20T18:30:00Z","v":18268,"vw":135.594016},{"c":136.05,"h":136.14,"l":135.45,"n":686,"o":135.53,"t":"2026-10-20T18:45:00Z","v":26568,"vw":135.909858},{"c":136.19,"h":136.395,"l":135.83,"n":828,"o":136.03,"t":"2026-10-20T19:00:00Z","v":24780,"vw":136.197809},{"c":136.015,"h":136.26,"l":135.86,"n":784,"o":136.03,"t":"2026-10-20T19:15:00Z","v":23983,"vw":136.133549},{"c":136.06,"h":136.06,"l":135.3,"n":721,"o":135.89,"t":"2026-10-20T19:30:00Z","v":15253,"vw":135.76463},{"c":135.32,"h":136.19,"l":135.13,"n":1610,"o":135.875,"t":"2026-10-20T19:45:00Z","v":57460,"vw":135.699968},{"c":135.69,"h":135.69,"l":135.21,"n":21,"o":135.21,"t":"2026-10-20T20:00:00Z","v":34073,"vw":135.254029},{"c":136.31,"h":136.66,"l":135.49,"n":44,"o":135.5,"t":"2026-10-21T08:30:00Z","v":3489,"vw":135.762244},{"c":135.4,"h":135.4,"l":135.4,"n":10,"o":135.4,"t":"2026-10-21T11:00:00Z","v":307,"vw":135.4},{"c":136.26,"h":136.26,"l":135.45,"n":19,"o":135.45,"t":"2026-10-21T11:30:00Z","v":599,"vw":135.826845},{"c":136.02,"h":136.5,"l":134.87,"n":117,"o":136.09,"t":"2026-10-21T13:30:00Z","v":5150,"vw":135.782761},{"c":136.84,"h":137,"l":136.02,"n":149,"o":136.02,"t":"2026-10-21T13:45:00Z","v":4992,"vw":136.573429},{"c":136.71,"h":136.9,"l":136.525,"n":69,"o":136.525,"t":"2026-10-21T14:00:00Z","v":2331,"vw":136.625849},{"c":136.34,"h":137.115,"l":136.33,"n":306,"o":137.065,"t":"2026-10-21T14:15:00Z","v":6137,"vw":136.850905},{"c":136.535,"h":136.76,"l":136.39,"n":108,"o":136.495,"t":"2026-10-21T14:30:00Z","v":4356,"vw":136.543818},{"c":136.125,"h":136.575,"l":136.125,"n":132,"o":136.555,"t":"2026-10-21T14:45:00Z","v":4547,"vw":136.254554},{"c":136.53,"h":136.53,"l":136.13,"n":154,"o":136.14,"t":"2026-10-21T15:00:00Z","v":6293,"vw":136.3067},{"c":137.2,"h":137.21,"l":136.6,"n":224,"o":136.6,"t":"2026-10-21T15:15:00Z","v":6869,"vw":136.958008},{"c":137.085,"h":137.58,"l":137.085,"n":170,"o":137.42,"t":"2026-10-21T15:30:00Z","v":6999,"vw":137.341791},{"c":137.37,"h":137.37,"l":137.09,"n":61,"o":137.09,"t":"2026-10-21T15:45:00Z","v":1942,"vw":137.168533},{"c":137.29,"h":137.37,"l":136.91,"n":102,"o":137.255,"t":"2026-10-21T16:00:00Z","v":3692,"vw":137.072061},{"c":137.42,"h":137.6,"l":137.24,"n":80,"o":137.415,"t":"2026-10-21T16:15:00Z","v":2986,"vw":137.433623},{"c":138.685,"h":138.91,"l":137.43,"n":301,"o":137.43,"t":"2026-10-21T16:30:00Z","v":10802,"vw":138.473724},{"c":138.75,"h":139,"l":138.55,"n":193,"o":138.875,"t":"2026-10-21T16:45:00Z","v":10995,"vw":138.835936},{"c":138.425,"h":138.74,"l":138.135,"n":243,"o":138.505,"t":"2026-10-21T17:00:00Z","v":6895,"vw":138.384881},{"c":138.52,"h":138.61,"l":138.165,"n":228,"o":138.61,"t":"2026-10-21T17:15:00Z","v":7463,"vw":138.356155},{"c":138.09,"h":138.54,"l":138.09,"n":186,"o":138.54,"t":"2026-10-21T17:30:00Z","v":5907,"vw":138.381662},{"c":138.2,"h":138.4,"l":138.055,"n":143,"o":138.055,"t":"2026-10-21T17:45:00Z","v":3867,"vw":138.172667},{"c":138.01,"h":138.125,"l":137.87,"n":73,"o":138.1,"t":"2026-10-21T18:00:00Z","v":2454,"vw":138.009066},{"c":138.035,"h":138.035,"l":137.84,"n":155,"o":138.015,"t":"2026-10-21T18:15:00Z","v":3616,"vw":137.924118},{"c":138.015,"h":138.17,"l":138,"n":106,"o":138,"t":"2026-10-21T18:30:00Z","v":2909,"vw":138.082122},{"c":136.81,"h":138.16,"l":136.63,"n":539,"o":138.03,"t":"2026-10-21T18:45:00Z","v":18354,"vw":137.578873},{"c":135.65,"h":136.09,"l":135,"n":277,"o":136.09,"t":"2026-10-21T19:00:00Z","v":7452,"vw":135.598773},{"c":136.89,"h":137.045,"l":135.65,"n":377,"o":135.65,"t":"2026-10-21T19:15:00Z","v":11119,"vw":136.23562},{"c":136.48,"h":136.945,"l":136.225,"n":278,"o":136.9175,"t":"2026-10-21T19:30:00Z","v":8291,"vw":136.528859},{"c":136.19,"h":137.045,"l":135.8,"n":1838,"o":136.51,"t":"2026-10-21T19:45:00Z","v":58095,"vw":136.33166},{"c":136.14,"h":136.14,"l":136.14,"n":19,"o":136.14,"t":"2026-10-21T20:00:00Z","v":19725,"vw":136.14},{"c":134,"h":134,"l":134,"n":1,"o":134,"t":"2026-10-22T11:15:00Z","v":500,"vw":134},{"c":133.5,"h":136,"l":133.5,"n":13,"o":136,"t":"2026-10-22T12:00:00Z","v":1457,"vw":135.227713},{"c":134.91,"h":134.91,"l":134.91,"n":17,"o":134.91,"t":"2026-10-22T12:15:00Z","v":729,"vw":134.91},{"c":134,"h":134,"l":134,"n":1,"o":134,"t":"2026-10-22T13:00:00Z","v":100,"vw":134},{"c":134.675,"h":134.78,"l":133.34,"n":63,"o":133.48,"t":"2026-10-22T13:30:00Z","v":3679,"vw":133.827062},{"c":135.915,"h":136.4,"l":134.68,"n":114,"o":134.84,"t":"2026-10-22T13:45:00Z","v":3646,"vw":135.101825},{"c":137,"h":137,"l":135.965,"n":114,"o":135.965,"t":"2026-10-22T14:00:00Z","v":3401,"vw":136.498857},{"c":135.53,"h":136.7,"l":135.53,"n":83,"o":136.7,"t":"2026-10-22T14:15:00Z","v":1951,"vw":136.035836},{"c":135,"h":135.75,"l":135,"n":22,"o":135.75,"t":"2026-10-22T14:30:00Z","v":665,"vw":135.19},{"c":135.51,"h":135.51,"l":134.81,"n":82,"o":134.81,"t":"2026-10-22T14:45:00Z","v":3123,"vw":135.219867},{"c":135.17,"h":135.17,"l":134.76,"n":136,"o":135.115,"t":"2026-10-22T15:00:00Z","v":4181,"vw":135.115622},{"c":135.51,"h":136.1,"l":135.16,"n":114,"o":135.16,"t":"2026-10-22T15:15:00Z","v":3309,"vw":135.545546},{"c":135.44,"h":135.58,"l":135.27,"n":40,"o":135.58,"t":"2026-10-22T15:30:00Z","v":1322,"vw":135.434466},{"c":135.43,"h":135.88,"l":135.43,"n":38,"o":135.87,"t":"2026-10-22T15:45:00Z","v":1255,"vw":135.695674},{"c":135.92,"h":135.92,"l":135.92,"n":8,"o":135.92,"t":"2026-10-22T16:00:00Z","v":232,"vw":135.92},{"c":135.38,"h":135.585,"l":135.34,"n":75,"o":135.41,"t":"2026-10-22T16:15:00Z","v":1661,"vw":135.445101},{"c":134.92,"h":135.38,"l":134.92,"n":47,"o":135.38,"t":"2026-10-22T16:30:00Z","v":1245,"vw":135.178333},{"c":135,"h":135.05,"l":134.85,"n":90,"o":134.92,"t":"2026-10-22T16:45:00Z","v":2736,"vw":134.945637},{"c":134.75,"h":135,"l":134.7166,"n":47,"o":134.97,"t":"2026-10-22T17:00:00Z","v":1827,"vw":134.852051},{"c":134.73,"h":134.99,"l":134.73,"n":18,"o":134.99,"t":"2026-10-22T17:15:00Z","v":829,"vw":134.859966},{"c":134.075,"h":135.04,"l":134.075,"n":422,"o":134.66,"t":"2026-10-22T17:30:00Z","v":23747,"vw":134.47233},{"c":134.21,"h":134.21,"l":133.82,"n":154,"o":134,"t":"2026-10-22T17:45:00Z","v":7043,"vw":134.024209},{"c":133.89,"h":134.145,"l":133.7,"n":335,"o":134.145,"t":"2026-10-22T18:00:00Z","v":16454,"vw":133.954256},{"c":133.58,"h":134.03,"l":133.58,"n":272,"o":133.89,"t":"2026-10-22T18:15:00Z","v":6509,"vw":133.915712},{"c":133.77,"h":133.77,"l":132.935,"n":213,"o":133.53,"t":"2026-10-22T18:30:00Z","v":8457,"vw":133.303778},{"c":133.46,"h":133.695,"l":133.25,"n":94,"o":133.695,"t":"2026-10-22T18:45:00Z","v":1754,"vw":133.493847},{"c":133.8,"h":133.8,"l":133.44,"n":64,"o":133.44,"t":"2026-10-22T19:00:00Z","v":1237,"vw":133.516878},{"c":134.05,"h":134.05,"l":133.605,"n":143,"o":133.605,"t":"2026-10-22T19:15:00Z","v":4827,"vw":133.761082},{"c":133.74,"h":134.12,"l":133.37,"n":311,"o":134.05,"t":"2026-10-22T19:30:00Z","v":9737,"vw":133.700368},{"c":134.87,"h":134.95,"l":133.3,"n":952,"o":133.5,"t":"2026-10-22T19:45:00Z","v":31954,"vw":134.462718},{"c":134.86,"h":134.86,"l":134.86,"n":16,"o":134.86,"t":"2026-10-22T20:00:00Z","v":19407,"vw":134.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1614254888371747,"strike":177.71490223256504,"iv":0.7044574636801547,"gamma":0.00661291539520856,"theta":-0.08303549116024346,"vega":0.06622598981934405,"rho":0.00934459067438458,"breakevenPct":32.6385345702226},{"delta":0.15,"premium":1.4598035340150728,"strike":160.3595287979903,"iv":0.5421094782472328,"gamma":0.011693713212983736,"theta":-0.08509888388742366,"vega":0.08732853203693501,"rho":0.01432846054642008,"breakevenPct":19.99060680113107},{"delta":0.2,"premium":1.7201347211559785,"strike":150.99755052443675,"iv":0.43648303312113823,"gamma":0.017144226747920266,"theta":-0.08382366054384731,"vega":0.10463668626002393,"rho":0.01927820060131495,"breakevenPct":13.241647075183685},{"delta":0.25,"premium":2.2125,"strike":147.4264705882353,"iv":0.4187926470588235,"gamma":0.020164705882352942,"theta":-0.09123970588235294,"vega":0.11775441176470589,"rho":0.024102165217735692,"breakevenPct":10.958750250804748},{"delta":0.3,"premium":2.7914505672609393,"strike":144.57860615883305,"iv":0.4129716369529984,"gamma":0.022409562398703405,"theta":-0.09942155591572123,"vega":0.12929173419773093,"rho":0.0288134923842542,"breakevenPct":9.27632858230312},{"delta":0.35,"premium":3.591693679092382,"strike":142.55267423014587,"iv":0.4258160453808752,"gamma":0.022936304700162075,"theta":-0.10865980551053485,"vega":0.13646353322528362,"rho":0.033414370116178205,"breakevenPct":8.367468418536433},{"delta":0.4,"premium":4.391936790923825,"strike":140.52674230145868,"iv":0.438660453808752,"gamma":0.023463047001620746,"theta":-0.11789805510534847,"vega":0.1436353322528363,"rho":0.038015247848102215,"breakevenPct":7.458608254769743},{"delta":0.45,"premium":5.333755274261604,"strike":138.43881856540085,"iv":0.4470582278481013,"gamma":0.023475105485232066,"theta":-0.12286033755274262,"vega":0.1464367088607595,"rho":0.04251621580017354,"breakevenPct":6.6087600768666945},{"delta":0.5,"premium":6.325316455696203,"strike":136.32911392405063,"iv":0.45389367088607596,"gamma":0.023306329113924048,"theta":-0.12632025316455697,"vega":0.14770253164556962,"rho":0.04698208031608042,"breakevenPct":5.779645839942763},{"delta":0.55,"premium":7.35217391304348,"strike":134.21142369991475,"iv":0.45660707587382776,"gamma":0.02304228473998295,"theta":-0.12703324808184144,"vega":0.1469228473998295,"rho":0.0514266895200264,"breakevenPct":4.970782747262495},{"delta":0.6,"premium":8.439130434782609,"strike":132.08013640238704,"iv":0.4523018755328218,"gamma":0.02261602728047741,"theta":-0.1230690537084399,"vega":0.14266027280477409,"rho":0.05583510724684977,"breakevenPct":4.1964013326187395},{"delta":0.65,"premium":9.525462962962962,"strike":129.9537037037037,"iv":0.4476601851851852,"gamma":0.022178703703703704,"theta":-0.11892407407407408,"vega":0.1382462962962963,"rho":0.06024480842942378,"breakevenPct":3.425156952889406},{"delta":0.7,"premium":10.586419753086417,"strike":128.02469135802468,"iv":0.4293345679012346,"gamma":0.02129135802469136,"theta":-0.10742716049382717,"vega":0.12767530864197532,"rho":0.06470670347918972,"breakevenPct":2.781485326346654},{"delta":0.75,"premium":11.647376543209877,"strike":126.09567901234568,"iv":0.41100895061728393,"gamma":0.020404012345679012,"theta":-0.09593024691358024,"vega":0.11710432098765433,"rho":0.06916859852895567,"breakevenPct":2.1378136998039015},{"delta":0.8,"premium":13.191176470588239,"strike":123.8235294117647,"iv":0.4013058823529412,"gamma":0.01851176470588235,"theta":-0.0842941176470588,"vega":0.10352352941176468,"rho":0.07330456521973543,"breakevenPct":1.5977353420976765},{"delta":0.85,"premium":15.369825708061002,"strike":121.10021786492375,"iv":0.40293986928104575,"gamma":0.015298257080610021,"theta":-0.07247494553376906,"vega":0.08598540305010893,"rho":0.07701199647555185,"breakevenPct":1.193862948972813},{"delta":0.9,"premium":18.64464285714286,"strike":117.33928571428571,"iv":0.413285,"gamma":0.011286071428571427,"theta":-0.05854714285714285,"vega":0.0646917857142857,"rho":0.07992154451144406,"breakevenPct":0.8334039533060638}],"put":[{"delta":0.1,"premium":1.3159611672697773,"strike":106.32515457835149,"iv":0.7151428217860939,"gamma":0.00694535514019256,"theta":-0.07768360487556358,"vega":0.06515141584494562,"rho":-0.012047601919365613,"breakevenPct":22.134663049768868},{"delta":0.15,"premium":1.689501953125,"strike":116.865234375,"iv":0.5446978515625001,"gamma":0.01144296875,"theta":-0.08152890625,"vega":0.08659980468749999,"rho":-0.0179568211348599,"breakevenPct":14.596075617770287},{"delta":0.2,"premium":2.1984245439469317,"strike":121.48424543946932,"iv":0.49660961857379765,"gamma":0.015184245439469321,"theta":-0.08865621890547264,"vega":0.10404328358208954,"rho":-0.023802731423372688,"breakevenPct":11.548405090076837},{"delta":0.25,"premium":2.6817333333333333,"strike":125.33777777777777,"iv":0.4488565333333333,"gamma":0.0188824,"theta":-0.09089164444444445,"vega":0.11820648888888889,"rho":-0.02961149666309964,"breakevenPct":9.049351590950295},{"delta":0.3,"premium":3.5483999999999996,"strike":127.56,"iv":0.4571232,"gamma":0.0200824,"theta":-0.1000472,"vega":0.1281176,"rho":-0.035598126383199896,"breakevenPct":8.044193978941133},{"delta":0.35,"premium":4.415066666666666,"strike":129.78222222222223,"iv":0.46538986666666665,"gamma":0.0212824,"theta":-0.10920275555555556,"vega":0.13802871111111112,"rho":-0.04158475610330015,"breakevenPct":7.039036366931972},{"delta":0.4,"premium":5.394841269841271,"strike":131.98853615520284,"iv":0.464768253968254,"gamma":0.0220363315696649,"theta":-0.11212830687830688,"vega":0.14277821869488536,"rho":-0.0476312736232641,"breakevenPct":6.129545539550986},{"delta":0.45,"premium":6.386904761904763,"strike":134.1931216931217,"iv":0.4631809523809524,"gamma":0.02274179894179894,"theta":-0.11437698412698413,"vega":0.14696693121693122,"rho":-0.05368429779997598,"breakevenPct":5.230448664380158},{"delta":0.5,"premium":7.656549815498155,"strike":136.46217712177122,"iv":0.4672204797047971,"gamma":0.02267832103321033,"theta":-0.11528773062730627,"vega":0.14785664206642066,"rho":-0.05991766440169808,"breakevenPct":4.489376163226271},{"delta":0.55,"premium":9.086439114391146,"strike":138.76845018450186,"iv":0.47450830258302584,"gamma":0.022170940959409594,"theta":-0.11542610701107012,"vega":0.1468418819188192,"rho":-0.06625514035287404,"breakevenPct":3.8395290893439915},{"delta":0.6,"premium":10.601612903225805,"strike":141.13880742913,"iv":0.4771700879765396,"gamma":0.021535581622678397,"theta":-0.11235689149560119,"vega":0.1434302052785924,"rho":-0.07265948742427496,"breakevenPct":3.2054022498115136},{"delta":0.65,"premium":12.214516129032258,"strike":143.58260019550343,"iv":0.47453079178885627,"gamma":0.020753567937438905,"theta":-0.10561202346041056,"vega":0.1372718475073314,"rho":-0.07914046363344443,"breakevenPct":2.5892895844052},{"delta":0.7,"premium":14.231081081081076,"strike":146.35135135135135,"iv":0.47729729729729725,"gamma":0.01943513513513514,"theta":-0.09834864864864866,"vega":0.1291864864864865,"rho":-0.08592202667878981,"breakevenPct":2.031536207718931},{"delta":0.75,"premium":16.805083655083653,"strike":149.56885456885456,"iv":0.48752895752895753,"gamma":0.01737593307593308,"theta":-0.09036924066924068,"vega":0.11844002574002575,"rho":-0.09311868583123532,"breakevenPct":1.5543742297412917},{"delta":0.8,"premium":20.65865561694291,"strike":153.98710865561694,"iv":0.5105101289134438,"gamma":0.014627992633517497,"theta":-0.0810865561694291,"vega":0.10424125230202579,"rho":-0.10129358907523135,"breakevenPct":1.135656948929253},{"delta":0.85,"premium":24.94130434782608,"strike":158.85375494071147,"iv":0.5212411067193676,"gamma":0.011918972332015814,"theta":-0.06566600790513837,"vega":0.08674110671936762,"rho":-0.10982754882038953,"breakevenPct":0.7026170896593746},{"delta":0.9,"premium":39.283732057416266,"strike":173.61244019138755,"iv":0.6493497607655502,"gamma":0.007420095693779906,"theta":-0.05785980861244019,"vega":0.0654157894736842,"rho":-0.12621557151058657,"breakevenPct":0.3939580795111376}]},"raw":{"call":[{"delta":0.1,"premium":1.1614254888371747,"strike":177.71490223256504,"iv":0.7044574636801547,"gamma":0.00661291539520856,"theta":-0.08303549116024346,"vega":0.06622598981934405,"rho":0.00934459067438458,"breakevenPct":32.6385345702226},{"delta":0.15,"premium":1.4598035340150728,"strike":160.3595287979903,"iv":0.5421094782472328,"gamma":0.011693713212983736,"theta":-0.08509888388742366,"vega":0.08732853203693501,"rho":0.01432846054642008,"breakevenPct":19.99060680113107},{"delta":0.2,"premium":1.7201347211559785,"strike":150.99755052443675,"iv":0.43648303312113823,"gamma":0.017144226747920266,"theta":-0.08382366054384731,"vega":0.10463668626002393,"rho":0.01927820060131495,"breakevenPct":13.241647075183685},{"delta":0.25,"premium":2.2125,"strike":147.4264705882353,"iv":0.4187926470588235,"gamma":0.020164705882352942,"theta":-0.09123970588235294,"vega":0.11775441176470589,"rho":0.024102165217735692,"breakevenPct":10.958750250804748},{"delta":0.3,"premium":2.7914505672609393,"strike":144.57860615883305,"iv":0.4129716369529984,"gamma":0.022409562398703405,"theta":-0.09942155591572123,"vega":0.12929173419773093,"rho":0.0288134923842542,"breakevenPct":9.27632858230312},{"delta":0.35,"premium":3.591693679092382,"strike":142.55267423014587,"iv":0.4258160453808752,"gamma":0.022936304700162075,"theta":-0.10865980551053485,"vega":0.13646353322528362,"rho":0.033414370116178205,"breakevenPct":8.367468418536433},{"delta":0.4,"premium":4.391936790923825,"strike":140.52674230145868,"iv":0.438660453808752,"gamma":0.023463047001620746,"theta":-0.11789805510534847,"vega":0.1436353322528363,"rho":0.038015247848102215,"breakevenPct":7.458608254769743},{"delta":0.45,"premium":5.333755274261604,"strike":138.43881856540085,"iv":0.4470582278481013,"gamma":0.023475105485232066,"theta":-0.12286033755274262,"vega":0.1464367088607595,"rho":0.04251621580017354,"breakevenPct":6.6087600768666945},{"delta":0.5,"premium":6.325316455696203,"strike":136.32911392405063,"iv":0.45389367088607596,"gamma":0.023306329113924048,"theta":-0.12632025316455697,"vega":0.14770253164556962,"rho":0.04698208031608042,"breakevenPct":5.779645839942763},{"delta":0.55,"premium":7.35217391304348,"strike":134.21142369991475,"iv":0.45660707587382776,"gamma":0.02304228473998295,"theta":-0.12703324808184144,"vega":0.1469228473998295,"rho":0.0514266895200264,"breakevenPct":4.970782747262495},{"delta":0.6,"premium":8.439130434782609,"strike":132.08013640238704,"iv":0.4523018755328218,"gamma":0.02261602728047741,"theta":-0.1230690537084399,"vega":0.14266027280477409,"rho":0.05583510724684977,"breakevenPct":4.1964013326187395},{"delta":0.65,"premium":9.525462962962962,"strike":129.9537037037037,"iv":0.4476601851851852,"gamma":0.022178703703703704,"theta":-0.11892407407407408,"vega":0.1382462962962963,"rho":0.06024480842942378,"breakevenPct":3.425156952889406},{"delta":0.7,"premium":10.586419753086417,"strike":128.02469135802468,"iv":0.4293345679012346,"gamma":0.02129135802469136,"theta":-0.10742716049382717,"vega":0.12767530864197532,"rho":0.06470670347918972,"breakevenPct":2.781485326346654},{"delta":0.75,"premium":11.647376543209877,"strike":126.09567901234568,"iv":0.41100895061728393,"gamma":0.020404012345679012,"theta":-0.09593024691358024,"vega":0.11710432098765433,"rho":0.06916859852895567,"breakevenPct":2.1378136998039015},{"delta":0.8,"premium":13.191176470588239,"strike":123.8235294117647,"iv":0.4013058823529412,"gamma":0.01851176470588235,"theta":-0.0842941176470588,"vega":0.10352352941176468,"rho":0.07330456521973543,"breakevenPct":1.5977353420976765},{"delta":0.85,"premium":15.369825708061002,"strike":121.10021786492375,"iv":0.40293986928104575,"gamma":0.015298257080610021,"theta":-0.07247494553376906,"vega":0.08598540305010893,"rho":0.07701199647555185,"breakevenPct":1.193862948972813},{"delta":0.9,"premium":18.64464285714286,"strike":117.33928571428571,"iv":0.413285,"gamma":0.011286071428571427,"theta":-0.05854714285714285,"vega":0.0646917857142857,"rho":0.07992154451144406,"breakevenPct":0.8334039533060638}],"put":[{"delta":0.1,"premium":1.3159611672697773,"strike":106.32515457835149,"iv":0.7151428217860939,"gamma":0.00694535514019256,"theta":-0.07768360487556358,"vega":0.06515141584494562,"rho":-0.012047601919365613,"breakevenPct":22.134663049768868},{"delta":0.15,"premium":1.689501953125,"strike":116.865234375,"iv":0.5446978515625001,"gamma":0.01144296875,"theta":-0.08152890625,"vega":0.08659980468749999,"rho":-0.0179568211348599,"breakevenPct":14.596075617770287},{"delta":0.2,"premium":2.1984245439469317,"strike":121.48424543946932,"iv":0.49660961857379765,"gamma":0.015184245439469321,"theta":-0.08865621890547264,"vega":0.10404328358208954,"rho":-0.023802731423372688,"breakevenPct":11.548405090076837},{"delta":0.25,"premium":2.6817333333333333,"strike":125.33777777777777,"iv":0.4488565333333333,"gamma":0.0188824,"theta":-0.09089164444444445,"vega":0.11820648888888889,"rho":-0.02961149666309964,"breakevenPct":9.049351590950295},{"delta":0.3,"premium":3.5483999999999996,"strike":127.56,"iv":0.4571232,"gamma":0.0200824,"theta":-0.1000472,"vega":0.1281176,"rho":-0.035598126383199896,"breakevenPct":8.044193978941133},{"delta":0.35,"premium":4.415066666666666,"strike":129.78222222222223,"iv":0.46538986666666665,"gamma":0.0212824,"theta":-0.10920275555555556,"vega":0.13802871111111112,"rho":-0.04158475610330015,"breakevenPct":7.039036366931972},{"delta":0.4,"premium":5.394841269841271,"strike":131.98853615520284,"iv":0.464768253968254,"gamma":0.0220363315696649,"theta":-0.11212830687830688,"vega":0.14277821869488536,"rho":-0.0476312736232641,"breakevenPct":6.129545539550986},{"delta":0.45,"premium":6.386904761904763,"strike":134.1931216931217,"iv":0.4631809523809524,"gamma":0.02274179894179894,"theta":-0.11437698412698413,"vega":0.14696693121693122,"rho":-0.05368429779997598,"breakevenPct":5.230448664380158},{"delta":0.5,"premium":7.656549815498155,"strike":136.46217712177122,"iv":0.4672204797047971,"gamma":0.02267832103321033,"theta":-0.11528773062730627,"vega":0.14785664206642066,"rho":-0.05991766440169808,"breakevenPct":4.489376163226271},{"delta":0.55,"premium":9.086439114391146,"strike":138.76845018450186,"iv":0.47450830258302584,"gamma":0.022170940959409594,"theta":-0.11542610701107012,"vega":0.1468418819188192,"rho":-0.06625514035287404,"breakevenPct":3.8395290893439915},{"delta":0.6,"premium":10.601612903225805,"strike":141.13880742913,"iv":0.4771700879765396,"gamma":0.021535581622678397,"theta":-0.11235689149560119,"vega":0.1434302052785924,"rho":-0.07265948742427496,"breakevenPct":3.2054022498115136},{"delta":0.65,"premium":12.214516129032258,"strike":143.58260019550343,"iv":0.47453079178885627,"gamma":0.020753567937438905,"theta":-0.10561202346041056,"vega":0.1372718475073314,"rho":-0.07914046363344443,"breakevenPct":2.5892895844052},{"delta":0.7,"premium":14.231081081081076,"strike":146.35135135135135,"iv":0.47729729729729725,"gamma":0.01943513513513514,"theta":-0.09834864864864866,"vega":0.1291864864864865,"rho":-0.08592202667878981,"breakevenPct":2.031536207718931},{"delta":0.75,"premium":16.805083655083653,"strike":149.56885456885456,"iv":0.48752895752895753,"gamma":0.01737593307593308,"theta":-0.09036924066924068,"vega":0.11844002574002575,"rho":-0.09311868583123532,"breakevenPct":1.5543742297412917},{"delta":0.8,"premium":20.65865561694291,"strike":153.98710865561694,"iv":0.5105101289134438,"gamma":0.014627992633517497,"theta":-0.0810865561694291,"vega":0.10424125230202579,"rho":-0.10129358907523135,"breakevenPct":1.135656948929253},{"delta":0.85,"premium":24.94130434782608,"strike":158.85375494071147,"iv":0.5212411067193676,"gamma":0.011918972332015814,"theta":-0.06566600790513837,"vega":0.08674110671936762,"rho":-0.10982754882038953,"breakevenPct":0.7026170896593746},{"delta":0.9,"premium":39.283732057416266,"strike":173.61244019138755,"iv":0.6493497607655502,"gamma":0.007420095693779906,"theta":-0.05785980861244019,"vega":0.0654157894736842,"rho":-0.12621557151058657,"breakevenPct":0.3939580795111376}]}},"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"}}