{"symbol":"IWP","url":"https://intraalpha.com/companies/IWP","capturedAt":"2026-10-22T23:58:00.872Z","state":"ready","quote":{"symbol":"IWP","last_price":133.16,"prev_close":136.88,"regular_close":133.16,"change":-3.72,"change_pct":-2.7177,"regular_change":-3.72,"regular_change_pct":-2.7177,"extended_change":0,"extended_change_pct":0,"bid":132,"ask":134.35,"bid_size":2600,"ask_size":2500,"volume":969968,"vwap":133.34593,"open":135,"high":135.13,"low":132.47,"close":133.16,"trade_count":10990,"last_trade_at":"2026-10-22T22:30:00.002664408Z","last_quote_at":"2026-10-22T20:26:11.258955374Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:59.510590739-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":19300000000,"net_expense_ratio":0.0023,"portfolio_turnover":0.24,"dividend_yield":0.0038,"inception_date":"2001-07-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:00.426081+00:00"},"optionObservedAt":"2026-10-22T19:49:38.990Z","bars":[{"c":137.45,"h":137.45,"l":135.54,"n":34,"o":135.54,"t":"2026-10-15T08:00:00Z","v":2105,"vw":135.771831},{"c":136.3,"h":136.63,"l":136.3,"n":12,"o":136.63,"t":"2026-10-15T08:05:00Z","v":259,"vw":136.465},{"c":135.76,"h":135.98,"l":135.7,"n":100,"o":135.98,"t":"2026-10-15T08:15:00Z","v":4593,"vw":135.807253},{"c":135.76,"h":135.76,"l":135.76,"n":19,"o":135.76,"t":"2026-10-15T08:20:00Z","v":744,"vw":135.76},{"c":135.82,"h":135.82,"l":135.82,"n":1,"o":135.82,"t":"2026-10-15T09:05:00Z","v":107,"vw":135.82},{"c":135,"h":135.17,"l":135,"n":9,"o":135.17,"t":"2026-10-15T11:00:00Z","v":786,"vw":135.118276},{"c":134.78,"h":134.78,"l":134.78,"n":3,"o":134.78,"t":"2026-10-15T13:25:00Z","v":1169,"vw":134.78},{"c":134.59,"h":134.83,"l":134.3426,"n":142,"o":134.67,"t":"2026-10-15T13:30:00Z","v":18798,"vw":134.660346},{"c":134.83,"h":134.83,"l":134.3,"n":157,"o":134.565,"t":"2026-10-15T13:35:00Z","v":8174,"vw":134.480658},{"c":134.685,"h":134.99,"l":134.65,"n":79,"o":134.9,"t":"2026-10-15T13:40:00Z","v":9201,"vw":134.806462},{"c":134.49,"h":134.67,"l":134.285,"n":155,"o":134.67,"t":"2026-10-15T13:45:00Z","v":8749,"vw":134.438436},{"c":133.785,"h":134.49,"l":133.785,"n":84,"o":134.49,"t":"2026-10-15T13:50:00Z","v":2664,"vw":134.108225},{"c":133.905,"h":133.905,"l":133.44,"n":175,"o":133.57,"t":"2026-10-15T13:55:00Z","v":12868,"vw":133.617371},{"c":134.4,"h":134.56,"l":133.91,"n":131,"o":133.91,"t":"2026-10-15T14:00:00Z","v":22896,"vw":134.395304},{"c":134.72,"h":134.72,"l":134.32,"n":192,"o":134.3414,"t":"2026-10-15T14:05:00Z","v":24016,"vw":134.470066},{"c":134.3801,"h":134.87,"l":134.3801,"n":176,"o":134.8,"t":"2026-10-15T14:10:00Z","v":19396,"vw":134.805854},{"c":134.45,"h":134.52,"l":134.31,"n":63,"o":134.48,"t":"2026-10-15T14:15:00Z","v":3381,"vw":134.453466},{"c":134.48,"h":134.69,"l":134.43,"n":113,"o":134.535,"t":"2026-10-15T14:20:00Z","v":13565,"vw":134.545},{"c":134.43,"h":134.56,"l":134.4,"n":36,"o":134.4,"t":"2026-10-15T14:25:00Z","v":1379,"vw":134.476059},{"c":134.57,"h":134.67,"l":134.24,"n":179,"o":134.37,"t":"2026-10-15T14:30:00Z","v":5267,"vw":134.529775},{"c":134.8201,"h":134.85,"l":134.43,"n":240,"o":134.605,"t":"2026-10-15T14:35:00Z","v":33111,"vw":134.631144},{"c":135.26,"h":135.32,"l":134.87,"n":178,"o":134.87,"t":"2026-10-15T14:40:00Z","v":14369,"vw":135.192993},{"c":135.1301,"h":135.32,"l":135.1301,"n":101,"o":135.2499,"t":"2026-10-15T14:45:00Z","v":8740,"vw":135.211301},{"c":135.13,"h":135.16,"l":135.11,"n":39,"o":135.16,"t":"2026-10-15T14:50:00Z","v":1914,"vw":135.13025},{"c":135.62,"h":135.62,"l":135.28,"n":58,"o":135.31,"t":"2026-10-15T14:55:00Z","v":4677,"vw":135.443429},{"c":135.71,"h":135.71,"l":135.47,"n":74,"o":135.62,"t":"2026-10-15T15:00:00Z","v":8746,"vw":135.640585},{"c":135.65,"h":135.73,"l":135.54,"n":111,"o":135.73,"t":"2026-10-15T15:05:00Z","v":4203,"vw":135.592199},{"c":136.08,"h":136.08,"l":135.72,"n":45,"o":135.72,"t":"2026-10-15T15:10:00Z","v":1936,"vw":135.855208},{"c":136.14,"h":136.3099,"l":136.14,"n":63,"o":136.27,"t":"2026-10-15T15:15:00Z","v":3007,"vw":136.20492},{"c":136.01,"h":136.145,"l":136.01,"n":44,"o":136.13,"t":"2026-10-15T15:20:00Z","v":9726,"vw":136.103027},{"c":135.95,"h":136.03,"l":135.93,"n":47,"o":136.03,"t":"2026-10-15T15:25:00Z","v":2331,"vw":135.967849},{"c":135.77,"h":135.965,"l":135.74,"n":49,"o":135.96,"t":"2026-10-15T15:30:00Z","v":4543,"vw":135.811069},{"c":135.835,"h":135.905,"l":135.77,"n":55,"o":135.78,"t":"2026-10-15T15:35:00Z","v":1955,"vw":135.824798},{"c":135.7722,"h":135.97,"l":135.7722,"n":74,"o":135.85,"t":"2026-10-15T15:40:00Z","v":4009,"vw":135.863255},{"c":135.92,"h":135.92,"l":135.73,"n":41,"o":135.74,"t":"2026-10-15T15:45:00Z","v":4841,"vw":135.786676},{"c":135.9,"h":135.97,"l":135.83,"n":101,"o":135.93,"t":"2026-10-15T15:50:00Z","v":12659,"vw":135.907679},{"c":135.99,"h":135.99,"l":135.79,"n":20,"o":135.79,"t":"2026-10-15T15:55:00Z","v":3144,"vw":135.949329},{"c":135.8,"h":136.03,"l":135.8,"n":134,"o":136.02,"t":"2026-10-15T16:00:00Z","v":12172,"vw":136.011321},{"c":135.7501,"h":135.84,"l":135.7501,"n":65,"o":135.76,"t":"2026-10-15T16:05:00Z","v":7412,"vw":135.811622},{"c":135.72,"h":135.805,"l":135.72,"n":38,"o":135.765,"t":"2026-10-15T16:10:00Z","v":1452,"vw":135.7405},{"c":135.68,"h":135.71,"l":135.65,"n":32,"o":135.71,"t":"2026-10-15T16:15:00Z","v":5308,"vw":135.683212},{"c":135.59,"h":135.62,"l":135.59,"n":18,"o":135.62,"t":"2026-10-15T16:20:00Z","v":606,"vw":135.6025},{"c":135.565,"h":135.58,"l":135.484,"n":91,"o":135.55,"t":"2026-10-15T16:25:00Z","v":41641,"vw":135.519379},{"c":135.62,"h":135.62,"l":135.5,"n":130,"o":135.55,"t":"2026-10-15T16:30:00Z","v":9370,"vw":135.556576},{"c":135.78,"h":135.85,"l":135.63,"n":128,"o":135.63,"t":"2026-10-15T16:35:00Z","v":7651,"vw":135.783722},{"c":135.83,"h":135.83,"l":135.665,"n":158,"o":135.75,"t":"2026-10-15T16:40:00Z","v":17377,"vw":135.717663},{"c":135.8,"h":135.91,"l":135.78,"n":108,"o":135.85,"t":"2026-10-15T16:45:00Z","v":6511,"vw":135.845855},{"c":135.62,"h":135.67,"l":135.56,"n":84,"o":135.67,"t":"2026-10-15T16:50:00Z","v":5739,"vw":135.608127},{"c":135.73,"h":135.74,"l":135.62,"n":73,"o":135.65,"t":"2026-10-15T16:55:00Z","v":7018,"vw":135.676876},{"c":135.66,"h":135.76,"l":135.6,"n":75,"o":135.76,"t":"2026-10-15T17:00:00Z","v":4705,"vw":135.679677},{"c":135.85,"h":135.85,"l":135.665,"n":51,"o":135.665,"t":"2026-10-15T17:05:00Z","v":2809,"vw":135.75756},{"c":135.8,"h":135.91,"l":135.76,"n":137,"o":135.85,"t":"2026-10-15T17:10:00Z","v":7305,"vw":135.833746},{"c":135.905,"h":135.94,"l":135.83,"n":80,"o":135.83,"t":"2026-10-15T17:15:00Z","v":4843,"vw":135.882928},{"c":135.89,"h":135.89,"l":135.85,"n":68,"o":135.8851,"t":"2026-10-15T17:20:00Z","v":3317,"vw":135.876528},{"c":135.91,"h":135.925,"l":135.88,"n":68,"o":135.9,"t":"2026-10-15T17:25:00Z","v":4037,"vw":135.913366},{"c":136.0701,"h":136.0701,"l":135.9,"n":34,"o":135.9,"t":"2026-10-15T17:30:00Z","v":2065,"vw":135.993924},{"c":136.15,"h":136.175,"l":136.06,"n":107,"o":136.06,"t":"2026-10-15T17:35:00Z","v":11074,"vw":136.127625},{"c":136.22,"h":136.28,"l":136.17,"n":78,"o":136.17,"t":"2026-10-15T17:40:00Z","v":4267,"vw":136.228723},{"c":136.18,"h":136.23,"l":136.165,"n":90,"o":136.2,"t":"2026-10-15T17:45:00Z","v":2880,"vw":136.19552},{"c":136.215,"h":136.23,"l":136.16,"n":128,"o":136.1791,"t":"2026-10-15T17:50:00Z","v":10545,"vw":136.194958},{"c":136.305,"h":136.305,"l":136.26,"n":28,"o":136.26,"t":"2026-10-15T17:55:00Z","v":1081,"vw":136.280943},{"c":136.13,"h":136.3,"l":136.08,"n":53,"o":136.3,"t":"2026-10-15T18:00:00Z","v":2295,"vw":136.166098},{"c":136.06,"h":136.13,"l":136.0334,"n":78,"o":136.12,"t":"2026-10-15T18:05:00Z","v":2190,"vw":136.07904},{"c":135.99,"h":136.065,"l":135.985,"n":71,"o":136.065,"t":"2026-10-15T18:10:00Z","v":7754,"vw":136.01113},{"c":136.02,"h":136.0217,"l":135.9244,"n":54,"o":135.9801,"t":"2026-10-15T18:15:00Z","v":2908,"vw":135.977599},{"c":135.95,"h":136.025,"l":135.9401,"n":50,"o":136.025,"t":"2026-10-15T18:20:00Z","v":6474,"vw":135.953696},{"c":136.01,"h":136.01,"l":135.91,"n":54,"o":135.96,"t":"2026-10-15T18:25:00Z","v":5826,"vw":135.949236},{"c":136.089,"h":136.089,"l":136,"n":72,"o":136.0201,"t":"2026-10-15T18:30:00Z","v":7658,"vw":136.040236},{"c":136.1,"h":136.1401,"l":136.085,"n":49,"o":136.09,"t":"2026-10-15T18:35:00Z","v":4712,"vw":136.107306},{"c":136.185,"h":136.185,"l":136.07,"n":34,"o":136.07,"t":"2026-10-15T18:40:00Z","v":1541,"vw":136.128724},{"c":136.21,"h":136.21,"l":136.1899,"n":21,"o":136.1899,"t":"2026-10-15T18:45:00Z","v":671,"vw":136.200186},{"c":136.28,"h":136.28,"l":136.26,"n":20,"o":136.2639,"t":"2026-10-15T18:50:00Z","v":627,"vw":136.267448},{"c":136.35,"h":136.35,"l":136.25,"n":44,"o":136.28,"t":"2026-10-15T18:55:00Z","v":2097,"vw":136.299295},{"c":136.6,"h":136.605,"l":136.365,"n":46,"o":136.365,"t":"2026-10-15T19:00:00Z","v":2837,"vw":136.533724},{"c":136.67,"h":136.67,"l":136.59,"n":55,"o":136.61,"t":"2026-10-15T19:05:00Z","v":7330,"vw":136.597684},{"c":136.815,"h":136.815,"l":136.7101,"n":27,"o":136.74,"t":"2026-10-15T19:10:00Z","v":1310,"vw":136.741937},{"c":136.99,"h":137.0094,"l":136.8364,"n":91,"o":136.8364,"t":"2026-10-15T19:15:00Z","v":5838,"vw":136.926061},{"c":137.14,"h":137.16,"l":137,"n":156,"o":137.005,"t":"2026-10-15T19:20:00Z","v":11414,"vw":137.089013},{"c":137.06,"h":137.23,"l":137.06,"n":89,"o":137.185,"t":"2026-10-15T19:25:00Z","v":3716,"vw":137.164832},{"c":137.22,"h":137.26,"l":137.05,"n":115,"o":137.06,"t":"2026-10-15T19:30:00Z","v":6238,"vw":137.140159},{"c":137.295,"h":137.335,"l":137.2,"n":236,"o":137.2,"t":"2026-10-15T19:35:00Z","v":27823,"vw":137.247091},{"c":137.38,"h":137.44,"l":137.26,"n":267,"o":137.27,"t":"2026-10-15T19:40:00Z","v":13468,"vw":137.362699},{"c":137.385,"h":137.46,"l":137.35,"n":547,"o":137.39,"t":"2026-10-15T19:45:00Z","v":53934,"vw":137.404159},{"c":137.4,"h":137.42,"l":137.225,"n":239,"o":137.31,"t":"2026-10-15T19:50:00Z","v":8575,"vw":137.301008},{"c":137.51,"h":137.525,"l":137.37,"n":348,"o":137.4,"t":"2026-10-15T19:55:00Z","v":16098,"vw":137.482386},{"c":137.43,"h":137.43,"l":137.43,"n":7,"o":137.43,"t":"2026-10-15T20:00:00Z","v":4262,"vw":137.43},{"c":137.45,"h":137.47,"l":137.45,"n":2,"o":137.47,"t":"2026-10-16T09:55:00Z","v":398,"vw":137.46},{"c":137.51,"h":137.52,"l":137.51,"n":7,"o":137.52,"t":"2026-10-16T10:10:00Z","v":499,"vw":137.515918},{"c":137.5,"h":137.5,"l":137.5,"n":1,"o":137.5,"t":"2026-10-16T13:25:00Z","v":100,"vw":137.5},{"c":137.43,"h":137.68,"l":137.43,"n":86,"o":137.68,"t":"2026-10-16T13:30:00Z","v":7969,"vw":137.660314},{"c":136.54,"h":137.28,"l":136.54,"n":53,"o":137.21,"t":"2026-10-16T13:35:00Z","v":3804,"vw":136.824741},{"c":136.71,"h":136.75,"l":136.2701,"n":71,"o":136.57,"t":"2026-10-16T13:40:00Z","v":4504,"vw":136.588284},{"c":136.56,"h":136.74,"l":136.52,"n":34,"o":136.72,"t":"2026-10-16T13:45:00Z","v":1909,"vw":136.592724},{"c":136.37,"h":136.53,"l":136.17,"n":115,"o":136.53,"t":"2026-10-16T13:50:00Z","v":23706,"vw":136.306263},{"c":136.08,"h":136.38,"l":136.08,"n":153,"o":136.37,"t":"2026-10-16T13:55:00Z","v":13965,"vw":136.160979},{"c":136.35,"h":136.3599,"l":136.065,"n":56,"o":136.065,"t":"2026-10-16T14:00:00Z","v":4009,"vw":136.224642},{"c":136.06,"h":136.2985,"l":136.01,"n":91,"o":136.2985,"t":"2026-10-16T14:05:00Z","v":14781,"vw":136.06325},{"c":136.07,"h":136.09,"l":135.84,"n":127,"o":135.95,"t":"2026-10-16T14:10:00Z","v":21487,"vw":135.912976},{"c":136.08,"h":136.15,"l":136.06,"n":86,"o":136.085,"t":"2026-10-16T14:15:00Z","v":5661,"vw":136.09772},{"c":136.14,"h":136.27,"l":136.05,"n":93,"o":136.07,"t":"2026-10-16T14:20:00Z","v":9974,"vw":136.097921},{"c":135.72,"h":136.06,"l":135.71,"n":112,"o":136.06,"t":"2026-10-16T14:25:00Z","v":4823,"vw":135.828792},{"c":136.075,"h":136.075,"l":135.74,"n":84,"o":135.74,"t":"2026-10-16T14:30:00Z","v":4304,"vw":135.918389},{"c":136.29,"h":136.36,"l":136.16,"n":68,"o":136.16,"t":"2026-10-16T14:35:00Z","v":3481,"vw":136.304426},{"c":136.32,"h":136.32,"l":136.23,"n":34,"o":136.27,"t":"2026-10-16T14:40:00Z","v":1773,"vw":136.264484},{"c":136.54,"h":136.54,"l":136.315,"n":61,"o":136.315,"t":"2026-10-16T14:45:00Z","v":2413,"vw":136.460503},{"c":136.03,"h":136.58,"l":136.03,"n":177,"o":136.58,"t":"2026-10-16T14:50:00Z","v":8876,"vw":136.215141},{"c":136.01,"h":136.08,"l":135.965,"n":123,"o":136.06,"t":"2026-10-16T14:55:00Z","v":25338,"vw":136.048625},{"c":135.68,"h":135.99,"l":135.67,"n":159,"o":135.99,"t":"2026-10-16T15:00:00Z","v":6713,"vw":135.831954},{"c":135.27,"h":135.72,"l":135.27,"n":82,"o":135.7,"t":"2026-10-16T15:05:00Z","v":4704,"vw":135.474781},{"c":135.29,"h":135.32,"l":135.13,"n":310,"o":135.25,"t":"2026-10-16T15:10:00Z","v":19320,"vw":135.236879},{"c":135.3,"h":135.3489,"l":135.1983,"n":125,"o":135.25,"t":"2026-10-16T15:15:00Z","v":7363,"vw":135.256019},{"c":135.1101,"h":135.37,"l":134.97,"n":148,"o":135.36,"t":"2026-10-16T15:20:00Z","v":214835,"vw":135.194793},{"c":135.17,"h":135.25,"l":135.11,"n":89,"o":135.13,"t":"2026-10-16T15:25:00Z","v":5441,"vw":135.164134},{"c":135.27,"h":135.3,"l":135.16,"n":52,"o":135.16,"t":"2026-10-16T15:30:00Z","v":2580,"vw":135.263766},{"c":135.08,"h":135.215,"l":135.08,"n":46,"o":135.215,"t":"2026-10-16T15:35:00Z","v":2503,"vw":135.147266},{"c":135.035,"h":135.2,"l":135.035,"n":40,"o":135.2,"t":"2026-10-16T15:40:00Z","v":1383,"vw":135.078269},{"c":135.15,"h":135.195,"l":135.05,"n":123,"o":135.1,"t":"2026-10-16T15:45:00Z","v":6039,"vw":135.14484},{"c":134.98,"h":135.045,"l":134.94,"n":59,"o":135.03,"t":"2026-10-16T15:50:00Z","v":2580,"vw":135.002657},{"c":134.69,"h":134.73,"l":134.68,"n":42,"o":134.73,"t":"2026-10-16T15:55:00Z","v":931,"vw":134.704052},{"c":134.8,"h":134.8,"l":134.52,"n":84,"o":134.68,"t":"2026-10-16T16:00:00Z","v":3544,"vw":134.626565},{"c":134.76,"h":134.85,"l":134.76,"n":58,"o":134.815,"t":"2026-10-16T16:05:00Z","v":2301,"vw":134.822535},{"c":135.05,"h":135.05,"l":134.785,"n":85,"o":134.79,"t":"2026-10-16T16:10:00Z","v":3544,"vw":134.843005},{"c":134.89,"h":135.185,"l":134.89,"n":73,"o":135.185,"t":"2026-10-16T16:15:00Z","v":47852,"vw":134.99081},{"c":134.925,"h":135.035,"l":134.925,"n":50,"o":134.97,"t":"2026-10-16T16:20:00Z","v":2458,"vw":134.983256},{"c":134.89,"h":134.92,"l":134.83,"n":103,"o":134.88,"t":"2026-10-16T16:25:00Z","v":53096,"vw":134.905509},{"c":134.6725,"h":134.89,"l":134.6725,"n":47,"o":134.86,"t":"2026-10-16T16:30:00Z","v":3358,"vw":134.765943},{"c":134.85,"h":134.87,"l":134.6501,"n":79,"o":134.67,"t":"2026-10-16T16:35:00Z","v":4739,"vw":134.735504},{"c":134.77,"h":134.82,"l":134.7,"n":65,"o":134.8,"t":"2026-10-16T16:40:00Z","v":3797,"vw":134.774525},{"c":134.595,"h":134.87,"l":134.555,"n":100,"o":134.815,"t":"2026-10-16T16:45:00Z","v":24691,"vw":134.807554},{"c":134.62,"h":134.62,"l":134.52,"n":84,"o":134.595,"t":"2026-10-16T16:50:00Z","v":8856,"vw":134.588645},{"c":134.62,"h":134.64,"l":134.54,"n":98,"o":134.59,"t":"2026-10-16T16:55:00Z","v":14517,"vw":134.558287},{"c":134.23,"h":134.705,"l":134.23,"n":150,"o":134.705,"t":"2026-10-16T17:00:00Z","v":14930,"vw":134.538468},{"c":134.145,"h":134.225,"l":134.06,"n":191,"o":134.195,"t":"2026-10-16T17:05:00Z","v":19045,"vw":134.132062},{"c":134.08,"h":134.2,"l":134.07,"n":137,"o":134.165,"t":"2026-10-16T17:10:00Z","v":8123,"vw":134.149319},{"c":133.87,"h":134.12,"l":133.84,"n":180,"o":134.12,"t":"2026-10-16T17:15:00Z","v":11424,"vw":133.960799},{"c":133.9,"h":133.92,"l":133.7601,"n":59,"o":133.82,"t":"2026-10-16T17:20:00Z","v":3909,"vw":133.853144},{"c":134,"h":134.08,"l":133.865,"n":68,"o":133.975,"t":"2026-10-16T17:25:00Z","v":3767,"vw":133.959169},{"c":134.1825,"h":134.185,"l":133.955,"n":144,"o":134.09,"t":"2026-10-16T17:30:00Z","v":11560,"vw":134.055372},{"c":134.09,"h":134.2,"l":134.025,"n":240,"o":134.17,"t":"2026-10-16T17:35:00Z","v":23288,"vw":134.11616},{"c":134.36,"h":134.5,"l":134.09,"n":318,"o":134.09,"t":"2026-10-16T17:40:00Z","v":18167,"vw":134.331146},{"c":134.13,"h":134.39,"l":134.13,"n":126,"o":134.3,"t":"2026-10-16T17:45:00Z","v":20977,"vw":134.303888},{"c":133.98,"h":134.155,"l":133.98,"n":111,"o":134.13,"t":"2026-10-16T17:50:00Z","v":7403,"vw":134.058697},{"c":133.87,"h":133.99,"l":133.87,"n":101,"o":133.98,"t":"2026-10-16T17:55:00Z","v":7809,"vw":133.938355},{"c":133.715,"h":133.87,"l":133.71,"n":490,"o":133.87,"t":"2026-10-16T18:00:00Z","v":33835,"vw":133.800126},{"c":133.905,"h":134.01,"l":133.71,"n":251,"o":133.745,"t":"2026-10-16T18:05:00Z","v":104791,"vw":133.897449},{"c":133.905,"h":133.92,"l":133.79,"n":160,"o":133.905,"t":"2026-10-16T18:10:00Z","v":10904,"vw":133.868602},{"c":133.77,"h":134,"l":133.74,"n":362,"o":134,"t":"2026-10-16T18:15:00Z","v":25492,"vw":133.890841},{"c":133.83,"h":133.89,"l":133.715,"n":268,"o":133.76,"t":"2026-10-16T18:20:00Z","v":20790,"vw":133.791114},{"c":133.84,"h":133.84,"l":133.72,"n":171,"o":133.83,"t":"2026-10-16T18:25:00Z","v":11551,"vw":133.765113},{"c":133.92,"h":133.92,"l":133.73,"n":151,"o":133.82,"t":"2026-10-16T18:30:00Z","v":9488,"vw":133.827364},{"c":133.84,"h":133.88,"l":133.7351,"n":344,"o":133.88,"t":"2026-10-16T18:35:00Z","v":30273,"vw":133.821094},{"c":133.735,"h":133.9,"l":133.67,"n":102,"o":133.9,"t":"2026-10-16T18:40:00Z","v":5748,"vw":133.783959},{"c":133.69,"h":133.8,"l":133.635,"n":148,"o":133.77,"t":"2026-10-16T18:45:00Z","v":11552,"vw":133.752672},{"c":133.6,"h":133.7248,"l":133.59,"n":81,"o":133.7248,"t":"2026-10-16T18:50:00Z","v":15983,"vw":133.689875},{"c":133.67,"h":133.695,"l":133.5,"n":193,"o":133.59,"t":"2026-10-16T18:55:00Z","v":16359,"vw":133.615984},{"c":133.565,"h":133.65,"l":133.54,"n":186,"o":133.65,"t":"2026-10-16T19:00:00Z","v":13167,"vw":133.60103},{"c":133.5,"h":133.65,"l":133.3851,"n":186,"o":133.61,"t":"2026-10-16T19:05:00Z","v":12730,"vw":133.521706},{"c":133.93,"h":133.93,"l":133.51,"n":256,"o":133.51,"t":"2026-10-16T19:10:00Z","v":12498,"vw":133.695315},{"c":133.78,"h":134.035,"l":133.63,"n":154,"o":133.97,"t":"2026-10-16T19:15:00Z","v":10431,"vw":133.838789},{"c":133.97,"h":133.99,"l":133.78,"n":213,"o":133.7839,"t":"2026-10-16T19:20:00Z","v":19449,"vw":133.864849},{"c":133.955,"h":134.02,"l":133.915,"n":122,"o":133.995,"t":"2026-10-16T19:25:00Z","v":9838,"vw":133.968766},{"c":133.76,"h":134.09,"l":133.7554,"n":147,"o":134.02,"t":"2026-10-16T19:30:00Z","v":8440,"vw":133.944731},{"c":133.72,"h":133.86,"l":133.685,"n":89,"o":133.82,"t":"2026-10-16T19:35:00Z","v":8054,"vw":133.712888},{"c":133.56,"h":133.74,"l":133.54,"n":128,"o":133.74,"t":"2026-10-16T19:40:00Z","v":5372,"vw":133.609689},{"c":133.716,"h":133.75,"l":133.58,"n":115,"o":133.58,"t":"2026-10-16T19:45:00Z","v":5793,"vw":133.684809},{"c":133.91,"h":133.95,"l":133.7,"n":223,"o":133.72,"t":"2026-10-16T19:50:00Z","v":13848,"vw":133.857079},{"c":133.972,"h":134,"l":133.85,"n":370,"o":133.88,"t":"2026-10-16T19:55:00Z","v":27094,"vw":133.949733},{"c":133.99,"h":133.99,"l":133.99,"n":8,"o":133.99,"t":"2026-10-16T20:00:00Z","v":2140,"vw":133.99},{"c":135.5,"h":135.5,"l":135.5,"n":1,"o":135.5,"t":"2026-10-19T13:25:00Z","v":100,"vw":135.5},{"c":135.705,"h":135.99,"l":135.5,"n":148,"o":135.5,"t":"2026-10-19T13:30:00Z","v":20169,"vw":135.627993},{"c":135.29,"h":135.535,"l":135.25,"n":43,"o":135.535,"t":"2026-10-19T13:35:00Z","v":2148,"vw":135.401723},{"c":134.9539,"h":135.3,"l":134.9539,"n":41,"o":135.3,"t":"2026-10-19T13:40:00Z","v":2754,"vw":135.254628},{"c":135.04,"h":135.19,"l":134.97,"n":71,"o":135.05,"t":"2026-10-19T13:45:00Z","v":7719,"vw":135.077769},{"c":134.96,"h":135.14,"l":134.8901,"n":41,"o":135.08,"t":"2026-10-19T13:50:00Z","v":5456,"vw":134.981267},{"c":134.6,"h":134.922,"l":134.6,"n":68,"o":134.86,"t":"2026-10-19T13:55:00Z","v":7912,"vw":134.720452},{"c":134.5,"h":134.69,"l":134.43,"n":91,"o":134.6351,"t":"2026-10-19T14:00:00Z","v":4343,"vw":134.607461},{"c":134.62,"h":134.67,"l":134.61,"n":70,"o":134.66,"t":"2026-10-19T14:05:00Z","v":4777,"vw":134.628609},{"c":134.9,"h":134.9,"l":134.56,"n":102,"o":134.56,"t":"2026-10-19T14:10:00Z","v":6988,"vw":134.816066},{"c":135.18,"h":135.23,"l":135.02,"n":178,"o":135.02,"t":"2026-10-19T14:15:00Z","v":15548,"vw":135.137646},{"c":135.16,"h":135.16,"l":135,"n":128,"o":135.12,"t":"2026-10-19T14:20:00Z","v":7938,"vw":135.105566},{"c":135.105,"h":135.12,"l":135.06,"n":88,"o":135.12,"t":"2026-10-19T14:25:00Z","v":3769,"vw":135.077874},{"c":134.88,"h":135.21,"l":134.88,"n":67,"o":135.21,"t":"2026-10-19T14:30:00Z","v":3344,"vw":135.022561},{"c":134.76,"h":134.95,"l":134.75,"n":110,"o":134.845,"t":"2026-10-19T14:35:00Z","v":5318,"vw":134.891687},{"c":134.84,"h":134.95,"l":134.8099,"n":57,"o":134.8099,"t":"2026-10-19T14:40:00Z","v":3698,"vw":134.85908},{"c":135.01,"h":135.13,"l":134.85,"n":68,"o":134.85,"t":"2026-10-19T14:45:00Z","v":4336,"vw":135.052766},{"c":134.95,"h":135.01,"l":134.89,"n":109,"o":134.99,"t":"2026-10-19T14:50:00Z","v":8583,"vw":134.945742},{"c":135,"h":135.06,"l":134.98,"n":96,"o":134.98,"t":"2026-10-19T14:55:00Z","v":5160,"vw":135.003328},{"c":135.145,"h":135.145,"l":134.99,"n":129,"o":135.07,"t":"2026-10-19T15:00:00Z","v":8631,"vw":135.082522},{"c":135.241,"h":135.27,"l":135.12,"n":182,"o":135.14,"t":"2026-10-19T15:05:00Z","v":12617,"vw":135.178769},{"c":135.22,"h":135.31,"l":135.185,"n":66,"o":135.24,"t":"2026-10-19T15:10:00Z","v":39910,"vw":135.225515},{"c":135.48,"h":135.48,"l":135.285,"n":78,"o":135.29,"t":"2026-10-19T15:15:00Z","v":3794,"vw":135.328877},{"c":135.575,"h":135.575,"l":135.45,"n":72,"o":135.47,"t":"2026-10-19T15:20:00Z","v":3697,"vw":135.5031},{"c":135.72,"h":135.74,"l":135.59,"n":119,"o":135.59,"t":"2026-10-19T15:25:00Z","v":49314,"vw":135.717784},{"c":135.73,"h":135.75,"l":135.5901,"n":118,"o":135.75,"t":"2026-10-19T15:30:00Z","v":8827,"vw":135.658489},{"c":135.87,"h":135.925,"l":135.75,"n":162,"o":135.75,"t":"2026-10-19T15:35:00Z","v":11783,"vw":135.863848},{"c":135.928,"h":135.95,"l":135.84,"n":105,"o":135.86,"t":"2026-10-19T15:40:00Z","v":4328,"vw":135.892441},{"c":135.87,"h":135.89,"l":135.82,"n":124,"o":135.89,"t":"2026-10-19T15:45:00Z","v":8776,"vw":135.855647},{"c":135.86,"h":135.92,"l":135.86,"n":192,"o":135.91,"t":"2026-10-19T15:50:00Z","v":202716,"vw":135.890285},{"c":135.79,"h":135.89,"l":135.77,"n":245,"o":135.85,"t":"2026-10-19T15:55:00Z","v":22735,"vw":135.800651},{"c":135.55,"h":135.78,"l":135.42,"n":174,"o":135.78,"t":"2026-10-19T16:00:00Z","v":12665,"vw":135.536167},{"c":135.55,"h":135.615,"l":135.42,"n":192,"o":135.56,"t":"2026-10-19T16:05:00Z","v":14775,"vw":135.526496},{"c":135.59,"h":135.62,"l":135.56,"n":125,"o":135.56,"t":"2026-10-19T16:10:00Z","v":7892,"vw":135.587805},{"c":135.43,"h":135.61,"l":135.42,"n":158,"o":135.5799,"t":"2026-10-19T16:15:00Z","v":8381,"vw":135.520791},{"c":135.38,"h":135.43,"l":135.35,"n":63,"o":135.43,"t":"2026-10-19T16:20:00Z","v":3556,"vw":135.374655},{"c":135.41,"h":135.42,"l":135.315,"n":83,"o":135.395,"t":"2026-10-19T16:25:00Z","v":14206,"vw":135.385307},{"c":135.34,"h":135.41,"l":135.27,"n":233,"o":135.41,"t":"2026-10-19T16:30:00Z","v":15262,"vw":135.318647},{"c":135.325,"h":135.37,"l":135.3,"n":64,"o":135.335,"t":"2026-10-19T16:35:00Z","v":3590,"vw":135.330073},{"c":135.39,"h":135.39,"l":135.3302,"n":26,"o":135.3302,"t":"2026-10-19T16:40:00Z","v":1156,"vw":135.347988},{"c":135.28,"h":135.355,"l":135.25,"n":37,"o":135.355,"t":"2026-10-19T16:45:00Z","v":3631,"vw":135.272489},{"c":135.18,"h":135.24,"l":135.18,"n":17,"o":135.24,"t":"2026-10-19T16:50:00Z","v":803,"vw":135.200245},{"c":135.205,"h":135.2101,"l":135.19,"n":14,"o":135.205,"t":"2026-10-19T16:55:00Z","v":4477,"vw":135.197923},{"c":135.125,"h":135.16,"l":135.09,"n":63,"o":135.12,"t":"2026-10-19T17:00:00Z","v":5992,"vw":135.117775},{"c":135.05,"h":135.185,"l":135.05,"n":79,"o":135.16,"t":"2026-10-19T17:05:00Z","v":4703,"vw":135.120521},{"c":135.13,"h":135.1399,"l":135.06,"n":86,"o":135.06,"t":"2026-10-19T17:10:00Z","v":7254,"vw":135.120265},{"c":135.215,"h":135.27,"l":135.14,"n":54,"o":135.16,"t":"2026-10-19T17:15:00Z","v":3680,"vw":135.189511},{"c":135.16,"h":135.2,"l":135.14,"n":135,"o":135.19,"t":"2026-10-19T17:20:00Z","v":14335,"vw":135.18161},{"c":135.19,"h":135.23,"l":135.175,"n":147,"o":135.175,"t":"2026-10-19T17:25:00Z","v":21870,"vw":135.214051},{"c":135.13,"h":135.17,"l":135.12,"n":51,"o":135.16,"t":"2026-10-19T17:30:00Z","v":13527,"vw":135.141134},{"c":135.09,"h":135.135,"l":135.08,"n":48,"o":135.135,"t":"2026-10-19T17:35:00Z","v":3770,"vw":135.101709},{"c":135.05,"h":135.15,"l":134.99,"n":211,"o":135.105,"t":"2026-10-19T17:40:00Z","v":18274,"vw":135.063327},{"c":134.87,"h":135.03,"l":134.81,"n":63,"o":134.99,"t":"2026-10-19T17:45:00Z","v":4362,"vw":134.967095},{"c":134.83,"h":134.88,"l":134.83,"n":27,"o":134.88,"t":"2026-10-19T17:50:00Z","v":1625,"vw":134.855724},{"c":134.969,"h":134.969,"l":134.91,"n":24,"o":134.91,"t":"2026-10-19T17:55:00Z","v":2936,"vw":134.958242},{"c":134.94,"h":134.985,"l":134.86,"n":132,"o":134.975,"t":"2026-10-19T18:00:00Z","v":8598,"vw":134.921478},{"c":134.8964,"h":134.93,"l":134.8964,"n":17,"o":134.93,"t":"2026-10-19T18:05:00Z","v":1013,"vw":134.913219},{"c":134.98,"h":135.01,"l":134.91,"n":49,"o":134.93,"t":"2026-10-19T18:10:00Z","v":4286,"vw":134.934361},{"c":134.975,"h":134.98,"l":134.96,"n":49,"o":134.98,"t":"2026-10-19T18:15:00Z","v":1904,"vw":134.971331},{"c":134.8927,"h":134.94,"l":134.8927,"n":43,"o":134.94,"t":"2026-10-19T18:20:00Z","v":3641,"vw":134.916835},{"c":134.825,"h":134.88,"l":134.825,"n":27,"o":134.88,"t":"2026-10-19T18:25:00Z","v":3198,"vw":134.83444},{"c":134.755,"h":134.84,"l":134.755,"n":71,"o":134.805,"t":"2026-10-19T18:30:00Z","v":3394,"vw":134.79863},{"c":134.79,"h":134.825,"l":134.735,"n":78,"o":134.735,"t":"2026-10-19T18:35:00Z","v":3792,"vw":134.795655},{"c":134.89,"h":134.89,"l":134.82,"n":69,"o":134.8296,"t":"2026-10-19T18:40:00Z","v":3935,"vw":134.839981},{"c":134.9699,"h":135.02,"l":134.955,"n":51,"o":134.955,"t":"2026-10-19T18:45:00Z","v":2135,"vw":134.983435},{"c":134.88,"h":134.905,"l":134.85,"n":37,"o":134.89,"t":"2026-10-19T18:50:00Z","v":2667,"vw":134.862793},{"c":134.93,"h":134.96,"l":134.87,"n":47,"o":134.87,"t":"2026-10-19T18:55:00Z","v":1330,"vw":134.932445},{"c":134.985,"h":135.025,"l":134.96,"n":217,"o":134.96,"t":"2026-10-19T19:00:00Z","v":24582,"vw":134.991328},{"c":134.98,"h":135.07,"l":134.96,"n":160,"o":135.065,"t":"2026-10-19T19:05:00Z","v":13571,"vw":135.027851},{"c":134.93,"h":134.965,"l":134.93,"n":41,"o":134.96,"t":"2026-10-19T19:10:00Z","v":4294,"vw":134.956394},{"c":135.07,"h":135.07,"l":134.9304,"n":120,"o":134.95,"t":"2026-10-19T19:15:00Z","v":11710,"vw":135.010754},{"c":135.2299,"h":135.2299,"l":135.03,"n":83,"o":135.03,"t":"2026-10-19T19:20:00Z","v":4898,"vw":135.125106},{"c":135.15,"h":135.26,"l":135.12,"n":89,"o":135.26,"t":"2026-10-19T19:25:00Z","v":5836,"vw":135.171333},{"c":135.24,"h":135.24,"l":135.16,"n":84,"o":135.16,"t":"2026-10-19T19:30:00Z","v":6896,"vw":135.21195},{"c":135.25,"h":135.3199,"l":135.25,"n":115,"o":135.27,"t":"2026-10-19T19:35:00Z","v":6409,"vw":135.293011},{"c":135.24,"h":135.33,"l":135.23,"n":153,"o":135.26,"t":"2026-10-19T19:40:00Z","v":5134,"vw":135.278767},{"c":135.12,"h":135.23,"l":135.11,"n":268,"o":135.23,"t":"2026-10-19T19:45:00Z","v":14358,"vw":135.170117},{"c":134.885,"h":135.09,"l":134.88,"n":245,"o":135.09,"t":"2026-10-19T19:50:00Z","v":16179,"vw":134.935912},{"c":134.74,"h":134.895,"l":134.69,"n":578,"o":134.88,"t":"2026-10-19T19:55:00Z","v":43539,"vw":134.81711},{"c":134.69,"h":134.69,"l":134.69,"n":12,"o":134.69,"t":"2026-10-19T20:00:00Z","v":13076,"vw":134.69},{"c":134.245,"h":134.245,"l":134.245,"n":1,"o":134.245,"t":"2026-10-20T11:15:00Z","v":100,"vw":134.245},{"c":134.02,"h":134.26,"l":134.02,"n":11,"o":134.26,"t":"2026-10-20T11:30:00Z","v":1286,"vw":134.041127},{"c":134.255,"h":134.255,"l":134.255,"n":2,"o":134.255,"t":"2026-10-20T12:45:00Z","v":101,"vw":134.255},{"c":134.26,"h":134.26,"l":134.255,"n":2,"o":134.255,"t":"2026-10-20T12:55:00Z","v":200,"vw":134.2575},{"c":133.86,"h":134.36,"l":133.785,"n":583,"o":134.02,"t":"2026-10-20T13:30:00Z","v":65888,"vw":134.10938},{"c":134.17,"h":134.22,"l":133.74,"n":310,"o":133.75,"t":"2026-10-20T13:35:00Z","v":37616,"vw":133.95613},{"c":133.755,"h":134.11,"l":133.72,"n":102,"o":134.11,"t":"2026-10-20T13:40:00Z","v":10662,"vw":133.813643},{"c":134.155,"h":134.155,"l":133.61,"n":164,"o":133.62,"t":"2026-10-20T13:45:00Z","v":16838,"vw":133.918372},{"c":134.5,"h":134.51,"l":134.255,"n":130,"o":134.255,"t":"2026-10-20T13:50:00Z","v":22141,"vw":134.353395},{"c":134.95,"h":134.975,"l":134.5,"n":73,"o":134.51,"t":"2026-10-20T13:55:00Z","v":4999,"vw":134.737582},{"c":134.96,"h":135.125,"l":134.96,"n":40,"o":135.02,"t":"2026-10-20T14:00:00Z","v":2726,"vw":135.072254},{"c":135.16,"h":135.28,"l":134.9457,"n":72,"o":134.9457,"t":"2026-10-20T14:05:00Z","v":7582,"vw":135.139993},{"c":135.0701,"h":135.19,"l":135.024,"n":86,"o":135.16,"t":"2026-10-20T14:10:00Z","v":6896,"vw":135.14183},{"c":135.56,"h":135.59,"l":135.2,"n":95,"o":135.28,"t":"2026-10-20T14:15:00Z","v":3955,"vw":135.382401},{"c":135.74,"h":135.74,"l":135.535,"n":83,"o":135.54,"t":"2026-10-20T14:20:00Z","v":16785,"vw":135.575422},{"c":136.18,"h":136.18,"l":135.74,"n":98,"o":135.81,"t":"2026-10-20T14:25:00Z","v":10830,"vw":135.945381},{"c":135.995,"h":136.425,"l":135.97,"n":95,"o":136.26,"t":"2026-10-20T14:30:00Z","v":11118,"vw":136.284515},{"c":136.03,"h":136.13,"l":135.92,"n":107,"o":135.93,"t":"2026-10-20T14:35:00Z","v":7292,"vw":135.976386},{"c":136.21,"h":136.275,"l":136.07,"n":79,"o":136.12,"t":"2026-10-20T14:40:00Z","v":13906,"vw":136.139475},{"c":136.1901,"h":136.37,"l":136.18,"n":89,"o":136.26,"t":"2026-10-20T14:45:00Z","v":10570,"vw":136.281048},{"c":136.37,"h":136.37,"l":136.17,"n":48,"o":136.22,"t":"2026-10-20T14:50:00Z","v":3112,"vw":136.252992},{"c":136.4833,"h":136.5299,"l":136.4,"n":35,"o":136.4,"t":"2026-10-20T14:55:00Z","v":4493,"vw":136.471196},{"c":136.26,"h":136.47,"l":136.26,"n":83,"o":136.41,"t":"2026-10-20T15:00:00Z","v":7996,"vw":136.354982},{"c":136.18,"h":136.28,"l":136.18,"n":37,"o":136.2772,"t":"2026-10-20T15:05:00Z","v":6654,"vw":136.2441},{"c":135.425,"h":136.19,"l":135.425,"n":136,"o":136.19,"t":"2026-10-20T15:10:00Z","v":11230,"vw":135.822973},{"c":135.91,"h":135.91,"l":135.565,"n":75,"o":135.64,"t":"2026-10-20T15:15:00Z","v":7132,"vw":135.75927},{"c":135.79,"h":135.88,"l":135.7,"n":75,"o":135.82,"t":"2026-10-20T15:20:00Z","v":4967,"vw":135.792},{"c":135.81,"h":135.84,"l":135.75,"n":297,"o":135.78,"t":"2026-10-20T15:25:00Z","v":60188,"vw":135.800476},{"c":135.62,"h":135.8,"l":135.6,"n":53,"o":135.8,"t":"2026-10-20T15:30:00Z","v":5497,"vw":135.678077},{"c":135.575,"h":135.65,"l":135.54,"n":129,"o":135.65,"t":"2026-10-20T15:35:00Z","v":20950,"vw":135.600057},{"c":135.8,"h":135.84,"l":135.6707,"n":36,"o":135.6707,"t":"2026-10-20T15:40:00Z","v":2854,"vw":135.757608},{"c":135.69,"h":135.69,"l":135.645,"n":28,"o":135.65,"t":"2026-10-20T15:45:00Z","v":3104,"vw":135.660691},{"c":135.84,"h":135.86,"l":135.62,"n":115,"o":135.64,"t":"2026-10-20T15:50:00Z","v":14759,"vw":135.672643},{"c":135.86,"h":135.87,"l":135.815,"n":59,"o":135.87,"t":"2026-10-20T15:55:00Z","v":8072,"vw":135.843989},{"c":135.72,"h":135.84,"l":135.7,"n":210,"o":135.82,"t":"2026-10-20T16:00:00Z","v":16136,"vw":135.789935},{"c":135.74,"h":135.88,"l":135.7,"n":119,"o":135.73,"t":"2026-10-20T16:05:00Z","v":9591,"vw":135.807222},{"c":135.66,"h":135.74,"l":135.62,"n":61,"o":135.735,"t":"2026-10-20T16:10:00Z","v":4174,"vw":135.674399},{"c":135.425,"h":135.747,"l":135.425,"n":158,"o":135.72,"t":"2026-10-20T16:15:00Z","v":10690,"vw":135.657158},{"c":135.55,"h":135.58,"l":135.422,"n":130,"o":135.43,"t":"2026-10-20T16:20:00Z","v":16479,"vw":135.548542},{"c":135.69,"h":135.71,"l":135.52,"n":130,"o":135.6,"t":"2026-10-20T16:25:00Z","v":6861,"vw":135.599137},{"c":135.74,"h":135.78,"l":135.69,"n":89,"o":135.7053,"t":"2026-10-20T16:30:00Z","v":6393,"vw":135.732972},{"c":135.79,"h":135.8536,"l":135.77,"n":54,"o":135.77,"t":"2026-10-20T16:35:00Z","v":2573,"vw":135.820359},{"c":135.77,"h":135.855,"l":135.77,"n":111,"o":135.78,"t":"2026-10-20T16:40:00Z","v":9743,"vw":135.821161},{"c":135.8353,"h":135.8353,"l":135.725,"n":30,"o":135.76,"t":"2026-10-20T16:45:00Z","v":1163,"vw":135.761576},{"c":135.51,"h":135.69,"l":135.51,"n":59,"o":135.675,"t":"2026-10-20T16:50:00Z","v":12344,"vw":135.542066},{"c":135.49,"h":135.55,"l":135.49,"n":35,"o":135.52,"t":"2026-10-20T16:55:00Z","v":1942,"vw":135.529386},{"c":135.54,"h":135.6,"l":135.525,"n":243,"o":135.58,"t":"2026-10-20T17:00:00Z","v":12468,"vw":135.572011},{"c":135.47,"h":135.53,"l":135.47,"n":24,"o":135.53,"t":"2026-10-20T17:05:00Z","v":949,"vw":135.503201},{"c":135.5123,"h":135.56,"l":135.47,"n":33,"o":135.47,"t":"2026-10-20T17:10:00Z","v":2749,"vw":135.525414},{"c":135.53,"h":135.57,"l":135.51,"n":45,"o":135.555,"t":"2026-10-20T17:15:00Z","v":3090,"vw":135.539689},{"c":135.65,"h":135.67,"l":135.595,"n":47,"o":135.595,"t":"2026-10-20T17:20:00Z","v":5539,"vw":135.639169},{"c":135.665,"h":135.665,"l":135.57,"n":66,"o":135.57,"t":"2026-10-20T17:25:00Z","v":5389,"vw":135.609083},{"c":135.7,"h":135.77,"l":135.6977,"n":69,"o":135.6977,"t":"2026-10-20T17:30:00Z","v":7269,"vw":135.744744},{"c":135.735,"h":135.7499,"l":135.69,"n":27,"o":135.7,"t":"2026-10-20T17:35:00Z","v":1817,"vw":135.724748},{"c":135.76,"h":135.785,"l":135.76,"n":99,"o":135.77,"t":"2026-10-20T17:40:00Z","v":10979,"vw":135.775136},{"c":135.71,"h":135.7999,"l":135.71,"n":72,"o":135.765,"t":"2026-10-20T17:45:00Z","v":3145,"vw":135.766962},{"c":135.85,"h":135.85,"l":135.75,"n":85,"o":135.75,"t":"2026-10-20T17:50:00Z","v":7646,"vw":135.809894},{"c":135.835,"h":135.845,"l":135.82,"n":51,"o":135.845,"t":"2026-10-20T17:55:00Z","v":3593,"vw":135.833377},{"c":135.87,"h":135.92,"l":135.795,"n":149,"o":135.905,"t":"2026-10-20T18:00:00Z","v":14217,"vw":135.872005},{"c":135.925,"h":135.935,"l":135.855,"n":67,"o":135.86,"t":"2026-10-20T18:05:00Z","v":5586,"vw":135.885157},{"c":135.98,"h":135.98,"l":135.945,"n":69,"o":135.9477,"t":"2026-10-20T18:10:00Z","v":6754,"vw":135.960953},{"c":135.97,"h":135.985,"l":135.96,"n":51,"o":135.985,"t":"2026-10-20T18:15:00Z","v":2359,"vw":135.972685},{"c":135.835,"h":135.88,"l":135.816,"n":27,"o":135.87,"t":"2026-10-20T18:20:00Z","v":1631,"vw":135.848708},{"c":135.83,"h":135.83,"l":135.795,"n":66,"o":135.81,"t":"2026-10-20T18:25:00Z","v":3481,"vw":135.820693},{"c":135.69,"h":135.82,"l":135.68,"n":111,"o":135.81,"t":"2026-10-20T18:30:00Z","v":12341,"vw":135.769694},{"c":135.68,"h":135.7,"l":135.66,"n":64,"o":135.6779,"t":"2026-10-20T18:35:00Z","v":3974,"vw":135.681857},{"c":135.58,"h":135.69,"l":135.525,"n":150,"o":135.65,"t":"2026-10-20T18:40:00Z","v":14270,"vw":135.615648},{"c":135.7,"h":135.7,"l":135.54,"n":54,"o":135.54,"t":"2026-10-20T18:45:00Z","v":4504,"vw":135.63969},{"c":135.755,"h":135.755,"l":135.69,"n":42,"o":135.69,"t":"2026-10-20T18:50:00Z","v":2567,"vw":135.711801},{"c":135.745,"h":135.83,"l":135.74,"n":93,"o":135.83,"t":"2026-10-20T18:55:00Z","v":6231,"vw":135.762944},{"c":135.81,"h":135.87,"l":135.76,"n":80,"o":135.76,"t":"2026-10-20T19:00:00Z","v":6881,"vw":135.837369},{"c":135.895,"h":135.905,"l":135.84,"n":62,"o":135.84,"t":"2026-10-20T19:05:00Z","v":3401,"vw":135.885632},{"c":135.795,"h":135.875,"l":135.795,"n":38,"o":135.87,"t":"2026-10-20T19:10:00Z","v":1624,"vw":135.834356},{"c":135.79,"h":135.825,"l":135.7506,"n":100,"o":135.7506,"t":"2026-10-20T19:15:00Z","v":6117,"vw":135.793385},{"c":135.66,"h":135.81,"l":135.6285,"n":173,"o":135.8,"t":"2026-10-20T19:20:00Z","v":11557,"vw":135.695391},{"c":135.675,"h":135.74,"l":135.64,"n":117,"o":135.65,"t":"2026-10-20T19:25:00Z","v":12345,"vw":135.701636},{"c":135.7,"h":135.77,"l":135.63,"n":92,"o":135.68,"t":"2026-10-20T19:30:00Z","v":7435,"vw":135.688018},{"c":135.57,"h":135.68,"l":135.56,"n":157,"o":135.68,"t":"2026-10-20T19:35:00Z","v":8452,"vw":135.575481},{"c":135.69,"h":135.695,"l":135.55,"n":142,"o":135.55,"t":"2026-10-20T19:40:00Z","v":8067,"vw":135.644163},{"c":135.67,"h":135.69,"l":135.65,"n":222,"o":135.65,"t":"2026-10-20T19:45:00Z","v":20968,"vw":135.670223},{"c":135.67,"h":135.735,"l":135.6,"n":234,"o":135.68,"t":"2026-10-20T19:50:00Z","v":16233,"vw":135.672522},{"c":135.6,"h":135.68,"l":135.56,"n":379,"o":135.67,"t":"2026-10-20T19:55:00Z","v":31347,"vw":135.615333},{"c":135.67,"h":135.67,"l":135.67,"n":9,"o":135.67,"t":"2026-10-20T20:00:00Z","v":1473,"vw":135.67},{"c":136,"h":136.6,"l":135.6,"n":49,"o":136.6,"t":"2026-10-21T10:45:00Z","v":6604,"vw":136.010932},{"c":136.71,"h":137.08,"l":136.71,"n":141,"o":136.82,"t":"2026-10-21T13:30:00Z","v":4954,"vw":136.83049},{"c":137.13,"h":137.13,"l":136.79,"n":29,"o":136.825,"t":"2026-10-21T13:35:00Z","v":1702,"vw":136.907242},{"c":136.765,"h":137.26,"l":136.73,"n":129,"o":137.08,"t":"2026-10-21T13:40:00Z","v":7722,"vw":137.131752},{"c":137.18,"h":137.25,"l":136.81,"n":57,"o":136.875,"t":"2026-10-21T13:45:00Z","v":3768,"vw":137.013373},{"c":137.145,"h":137.26,"l":137.09,"n":64,"o":137.2,"t":"2026-10-21T13:50:00Z","v":3472,"vw":137.194697},{"c":137.13,"h":137.29,"l":137.09,"n":55,"o":137.16,"t":"2026-10-21T13:55:00Z","v":12005,"vw":137.184704},{"c":137,"h":137.16,"l":137,"n":60,"o":137,"t":"2026-10-21T14:00:00Z","v":4129,"vw":137.082712},{"c":136.81,"h":136.925,"l":136.74,"n":136,"o":136.91,"t":"2026-10-21T14:05:00Z","v":8387,"vw":136.791254},{"c":136.87,"h":136.94,"l":136.79,"n":80,"o":136.87,"t":"2026-10-21T14:10:00Z","v":5173,"vw":136.860807},{"c":136.91,"h":136.94,"l":136.745,"n":161,"o":136.905,"t":"2026-10-21T14:15:00Z","v":14182,"vw":136.867895},{"c":137.085,"h":137.12,"l":136.8734,"n":63,"o":136.915,"t":"2026-10-21T14:20:00Z","v":8126,"vw":137.03445},{"c":137.06,"h":137.12,"l":137.04,"n":38,"o":137.095,"t":"2026-10-21T14:25:00Z","v":1240,"vw":137.076803},{"c":137.155,"h":137.23,"l":137.04,"n":93,"o":137.06,"t":"2026-10-21T14:30:00Z","v":7036,"vw":137.132554},{"c":136.93,"h":137.13,"l":136.93,"n":49,"o":137.12,"t":"2026-10-21T14:35:00Z","v":1131,"vw":137.052734},{"c":137.065,"h":137.08,"l":136.935,"n":33,"o":136.935,"t":"2026-10-21T14:40:00Z","v":2392,"vw":137.023606},{"c":137.12,"h":137.12,"l":137.02,"n":34,"o":137.02,"t":"2026-10-21T14:45:00Z","v":2915,"vw":137.050751},{"c":137.21,"h":137.25,"l":137.17,"n":25,"o":137.17,"t":"2026-10-21T14:50:00Z","v":994,"vw":137.226},{"c":137.01,"h":137.05,"l":136.995,"n":42,"o":137.05,"t":"2026-10-21T14:55:00Z","v":2720,"vw":137.024016},{"c":136.93,"h":137,"l":136.89,"n":66,"o":137,"t":"2026-10-21T15:00:00Z","v":4807,"vw":136.912674},{"c":136.96,"h":137.04,"l":136.96,"n":18,"o":137.04,"t":"2026-10-21T15:05:00Z","v":496,"vw":137.013333},{"c":137.045,"h":137.085,"l":137.01,"n":52,"o":137.075,"t":"2026-10-21T15:10:00Z","v":4304,"vw":137.047535},{"c":136.97,"h":137.065,"l":136.97,"n":30,"o":137.05,"t":"2026-10-21T15:15:00Z","v":1513,"vw":137.039165},{"c":136.965,"h":136.97,"l":136.93,"n":43,"o":136.93,"t":"2026-10-21T15:20:00Z","v":1817,"vw":136.955145},{"c":136.975,"h":137.1,"l":136.955,"n":228,"o":136.955,"t":"2026-10-21T15:25:00Z","v":10998,"vw":137.024758},{"c":137,"h":137.02,"l":136.9954,"n":42,"o":137.02,"t":"2026-10-21T15:30:00Z","v":1275,"vw":137.008066},{"c":137.21,"h":137.21,"l":136.995,"n":37,"o":137.01,"t":"2026-10-21T15:35:00Z","v":2977,"vw":137.07253},{"c":137.3,"h":137.3,"l":137.18,"n":38,"o":137.18,"t":"2026-10-21T15:40:00Z","v":1818,"vw":137.241157},{"c":137.37,"h":137.4,"l":137.33,"n":52,"o":137.33,"t":"2026-10-21T15:45:00Z","v":1977,"vw":137.374641},{"c":137.39,"h":137.43,"l":137.39,"n":36,"o":137.4,"t":"2026-10-21T15:50:00Z","v":1960,"vw":137.403501},{"c":137.35,"h":137.4,"l":137.35,"n":83,"o":137.38,"t":"2026-10-21T15:55:00Z","v":3156,"vw":137.379242},{"c":137.22,"h":137.325,"l":137.22,"n":318,"o":137.32,"t":"2026-10-21T16:00:00Z","v":34359,"vw":137.271563},{"c":137.1638,"h":137.255,"l":137.16,"n":67,"o":137.22,"t":"2026-10-21T16:05:00Z","v":3373,"vw":137.221146},{"c":137.235,"h":137.235,"l":137.13,"n":49,"o":137.13,"t":"2026-10-21T16:10:00Z","v":6292,"vw":137.159449},{"c":137.15,"h":137.195,"l":137.15,"n":64,"o":137.18,"t":"2026-10-21T16:15:00Z","v":1783,"vw":137.177644},{"c":137.17,"h":137.215,"l":137.15,"n":91,"o":137.215,"t":"2026-10-21T16:20:00Z","v":12407,"vw":137.177193},{"c":137.11,"h":137.11,"l":137.06,"n":33,"o":137.105,"t":"2026-10-21T16:25:00Z","v":1564,"vw":137.09317},{"c":137.11,"h":137.145,"l":137.1,"n":33,"o":137.145,"t":"2026-10-21T16:30:00Z","v":1816,"vw":137.107257},{"c":137.59,"h":137.63,"l":137.05,"n":158,"o":137.05,"t":"2026-10-21T16:35:00Z","v":9848,"vw":137.362893},{"c":137.37,"h":137.68,"l":137.32,"n":216,"o":137.67,"t":"2026-10-21T16:40:00Z","v":20125,"vw":137.341585},{"c":137.32,"h":137.37,"l":137.28,"n":71,"o":137.33,"t":"2026-10-21T16:45:00Z","v":5232,"vw":137.318239},{"c":137.325,"h":137.38,"l":137.32,"n":33,"o":137.32,"t":"2026-10-21T16:50:00Z","v":2255,"vw":137.350317},{"c":137.38,"h":137.38,"l":137.3601,"n":26,"o":137.38,"t":"2026-10-21T16:55:00Z","v":1290,"vw":137.367884},{"c":137.325,"h":137.36,"l":137.27,"n":79,"o":137.355,"t":"2026-10-21T17:00:00Z","v":24029,"vw":137.308054},{"c":137.43,"h":137.43,"l":137.338,"n":35,"o":137.338,"t":"2026-10-21T17:05:00Z","v":2165,"vw":137.345756},{"c":137.43,"h":137.4799,"l":137.43,"n":35,"o":137.4799,"t":"2026-10-21T17:10:00Z","v":1752,"vw":137.465412},{"c":137.51,"h":137.51,"l":137.48,"n":30,"o":137.4965,"t":"2026-10-21T17:15:00Z","v":947,"vw":137.497562},{"c":137.55,"h":137.55,"l":137.51,"n":23,"o":137.51,"t":"2026-10-21T17:20:00Z","v":775,"vw":137.542308},{"c":137.545,"h":137.55,"l":137.52,"n":48,"o":137.52,"t":"2026-10-21T17:25:00Z","v":2076,"vw":137.542917},{"c":137.48,"h":137.535,"l":137.48,"n":72,"o":137.49,"t":"2026-10-21T17:30:00Z","v":2181,"vw":137.498489},{"c":137.485,"h":137.5301,"l":137.48,"n":38,"o":137.52,"t":"2026-10-21T17:35:00Z","v":2057,"vw":137.507561},{"c":137.53,"h":137.55,"l":137.5,"n":61,"o":137.5,"t":"2026-10-21T17:40:00Z","v":3223,"vw":137.533709},{"c":137.4661,"h":137.52,"l":137.4661,"n":59,"o":137.52,"t":"2026-10-21T17:45:00Z","v":2147,"vw":137.485098},{"c":137.46,"h":137.46,"l":137.43,"n":62,"o":137.44,"t":"2026-10-21T17:50:00Z","v":1551,"vw":137.447513},{"c":137.47,"h":137.52,"l":137.47,"n":32,"o":137.47,"t":"2026-10-21T17:55:00Z","v":1755,"vw":137.485108},{"c":137.51,"h":137.51,"l":137.43,"n":82,"o":137.44,"t":"2026-10-21T18:00:00Z","v":7618,"vw":137.492726},{"c":137.48,"h":137.52,"l":137.47,"n":44,"o":137.52,"t":"2026-10-21T18:05:00Z","v":4540,"vw":137.499404},{"c":137.61,"h":137.61,"l":137.54,"n":33,"o":137.545,"t":"2026-10-21T18:10:00Z","v":1805,"vw":137.562863},{"c":137.67,"h":137.7,"l":137.66,"n":31,"o":137.7,"t":"2026-10-21T18:15:00Z","v":1698,"vw":137.672899},{"c":137.59,"h":137.65,"l":137.59,"n":40,"o":137.65,"t":"2026-10-21T18:20:00Z","v":1109,"vw":137.62807},{"c":137.61,"h":137.61,"l":137.575,"n":28,"o":137.575,"t":"2026-10-21T18:25:00Z","v":2404,"vw":137.600068},{"c":137.62,"h":137.64,"l":137.5974,"n":31,"o":137.5974,"t":"2026-10-21T18:30:00Z","v":2765,"vw":137.621876},{"c":137.63,"h":137.64,"l":137.63,"n":30,"o":137.64,"t":"2026-10-21T18:35:00Z","v":764,"vw":137.633333},{"c":137.655,"h":137.695,"l":137.655,"n":27,"o":137.66,"t":"2026-10-21T18:40:00Z","v":1583,"vw":137.664804},{"c":137.42,"h":137.66,"l":137.42,"n":145,"o":137.63,"t":"2026-10-21T18:45:00Z","v":7725,"vw":137.56195},{"c":137.37,"h":137.41,"l":137.25,"n":62,"o":137.41,"t":"2026-10-21T18:50:00Z","v":2455,"vw":137.3529},{"c":137.1,"h":137.4,"l":137.04,"n":154,"o":137.4,"t":"2026-10-21T18:55:00Z","v":12791,"vw":137.227089},{"c":136.81,"h":137,"l":136.73,"n":77,"o":136.98,"t":"2026-10-21T19:00:00Z","v":6255,"vw":136.882142},{"c":136.77,"h":136.81,"l":136.61,"n":176,"o":136.72,"t":"2026-10-21T19:05:00Z","v":17416,"vw":136.697478},{"c":136.74,"h":136.75,"l":136.53,"n":98,"o":136.675,"t":"2026-10-21T19:10:00Z","v":8690,"vw":136.654355},{"c":136.99,"h":136.995,"l":136.92,"n":84,"o":136.92,"t":"2026-10-21T19:15:00Z","v":3996,"vw":136.954968},{"c":136.93,"h":137.02,"l":136.86,"n":66,"o":137.02,"t":"2026-10-21T19:20:00Z","v":3534,"vw":136.948121},{"c":137.195,"h":137.195,"l":136.96,"n":130,"o":136.96,"t":"2026-10-21T19:25:00Z","v":10722,"vw":137.072126},{"c":137.25,"h":137.25,"l":137.11,"n":79,"o":137.11,"t":"2026-10-21T19:30:00Z","v":5539,"vw":137.183405},{"c":137.2,"h":137.285,"l":137.1852,"n":55,"o":137.285,"t":"2026-10-21T19:35:00Z","v":2936,"vw":137.206583},{"c":137.1117,"h":137.195,"l":137.0482,"n":70,"o":137.195,"t":"2026-10-21T19:40:00Z","v":2547,"vw":137.120807},{"c":137.14,"h":137.23,"l":137.13,"n":132,"o":137.13,"t":"2026-10-21T19:45:00Z","v":7013,"vw":137.168997},{"c":137.06,"h":137.16,"l":137.02,"n":120,"o":137.03,"t":"2026-10-21T19:50:00Z","v":5028,"vw":137.080234},{"c":136.905,"h":137.02,"l":136.905,"n":160,"o":137.02,"t":"2026-10-21T19:55:00Z","v":9414,"vw":136.938577},{"c":136.88,"h":136.88,"l":136.88,"n":5,"o":136.88,"t":"2026-10-21T20:00:00Z","v":528,"vw":136.88},{"c":134.87,"h":135.13,"l":134.76,"n":155,"o":135,"t":"2026-10-22T13:30:00Z","v":31744,"vw":134.972348},{"c":134.84,"h":134.99,"l":134.8,"n":89,"o":134.82,"t":"2026-10-22T13:35:00Z","v":9689,"vw":134.846611},{"c":134.81,"h":134.91,"l":134.69,"n":170,"o":134.89,"t":"2026-10-22T13:40:00Z","v":24332,"vw":134.831574},{"c":134.5,"h":134.68,"l":134.3,"n":203,"o":134.68,"t":"2026-10-22T13:45:00Z","v":37472,"vw":134.433105},{"c":134.42,"h":134.45,"l":134.19,"n":110,"o":134.425,"t":"2026-10-22T13:50:00Z","v":9050,"vw":134.277167},{"c":134.51,"h":134.73,"l":134.39,"n":398,"o":134.405,"t":"2026-10-22T13:55:00Z","v":35121,"vw":134.597982},{"c":134.595,"h":134.73,"l":134.46,"n":117,"o":134.505,"t":"2026-10-22T14:00:00Z","v":10166,"vw":134.63833},{"c":134.15,"h":134.52,"l":134.12,"n":150,"o":134.52,"t":"2026-10-22T14:05:00Z","v":16110,"vw":134.216001},{"c":134.15,"h":134.18,"l":134,"n":68,"o":134.1,"t":"2026-10-22T14:10:00Z","v":10039,"vw":134.09852},{"c":133.94,"h":134.1,"l":133.91,"n":88,"o":133.99,"t":"2026-10-22T14:15:00Z","v":6303,"vw":133.982633},{"c":133.37,"h":133.9,"l":133.37,"n":84,"o":133.9,"t":"2026-10-22T14:20:00Z","v":7243,"vw":133.614531},{"c":132.95,"h":133.4,"l":132.91,"n":135,"o":133.4,"t":"2026-10-22T14:25:00Z","v":5735,"vw":133.108736},{"c":132.985,"h":133.08,"l":132.84,"n":171,"o":132.94,"t":"2026-10-22T14:30:00Z","v":14111,"vw":132.957878},{"c":133.1,"h":133.13,"l":132.87,"n":240,"o":132.91,"t":"2026-10-22T14:35:00Z","v":17352,"vw":133.047773},{"c":133.33,"h":133.42,"l":133.11,"n":167,"o":133.11,"t":"2026-10-22T14:40:00Z","v":9905,"vw":133.330517},{"c":133.19,"h":133.335,"l":133.1,"n":234,"o":133.31,"t":"2026-10-22T14:45:00Z","v":15542,"vw":133.224358},{"c":133.31,"h":133.31,"l":133.07,"n":140,"o":133.18,"t":"2026-10-22T14:50:00Z","v":13376,"vw":133.173486},{"c":133.2772,"h":133.29,"l":133.17,"n":75,"o":133.205,"t":"2026-10-22T14:55:00Z","v":2991,"vw":133.243541},{"c":133.17,"h":133.4875,"l":133.15,"n":139,"o":133.44,"t":"2026-10-22T15:00:00Z","v":10022,"vw":133.302836},{"c":133.015,"h":133.145,"l":132.99,"n":126,"o":133.105,"t":"2026-10-22T15:05:00Z","v":6851,"vw":133.083891},{"c":132.815,"h":133.04,"l":132.815,"n":291,"o":133.04,"t":"2026-10-22T15:10:00Z","v":16096,"vw":132.961492},{"c":133.27,"h":133.27,"l":132.82,"n":149,"o":132.82,"t":"2026-10-22T15:15:00Z","v":10918,"vw":133.001167},{"c":133.3,"h":133.395,"l":133.26,"n":171,"o":133.2709,"t":"2026-10-22T15:20:00Z","v":11520,"vw":133.30656},{"c":133.02,"h":133.24,"l":133,"n":149,"o":133.24,"t":"2026-10-22T15:25:00Z","v":8633,"vw":133.108552},{"c":132.955,"h":133.02,"l":132.91,"n":131,"o":133.02,"t":"2026-10-22T15:30:00Z","v":13205,"vw":132.978846},{"c":133.015,"h":133.15,"l":132.96,"n":98,"o":132.96,"t":"2026-10-22T15:35:00Z","v":8361,"vw":133.057244},{"c":133.08,"h":133.155,"l":132.835,"n":451,"o":133.03,"t":"2026-10-22T15:40:00Z","v":40068,"vw":132.954811},{"c":133.13,"h":133.18,"l":133.04,"n":114,"o":133.04,"t":"2026-10-22T15:45:00Z","v":7873,"vw":133.112883},{"c":133.39,"h":133.44,"l":133.155,"n":51,"o":133.155,"t":"2026-10-22T15:50:00Z","v":2920,"vw":133.335863},{"c":133.51,"h":133.55,"l":133.38,"n":103,"o":133.38,"t":"2026-10-22T15:55:00Z","v":15961,"vw":133.502037},{"c":133.505,"h":133.69,"l":133.5,"n":105,"o":133.51,"t":"2026-10-22T16:00:00Z","v":4763,"vw":133.55551},{"c":133.7316,"h":133.7316,"l":133.43,"n":92,"o":133.51,"t":"2026-10-22T16:05:00Z","v":17024,"vw":133.512858},{"c":133.59,"h":133.695,"l":133.555,"n":104,"o":133.67,"t":"2026-10-22T16:10:00Z","v":7271,"vw":133.638476},{"c":133.675,"h":133.675,"l":133.565,"n":73,"o":133.61,"t":"2026-10-22T16:15:00Z","v":4808,"vw":133.603036},{"c":133.65,"h":133.74,"l":133.575,"n":169,"o":133.66,"t":"2026-10-22T16:20:00Z","v":12060,"vw":133.662998},{"c":133.61,"h":133.71,"l":133.5435,"n":75,"o":133.71,"t":"2026-10-22T16:25:00Z","v":6679,"vw":133.608279},{"c":133.37,"h":133.56,"l":133.3301,"n":51,"o":133.56,"t":"2026-10-22T16:30:00Z","v":3092,"vw":133.488391},{"c":133.17,"h":133.35,"l":133.14,"n":100,"o":133.31,"t":"2026-10-22T16:35:00Z","v":7188,"vw":133.257791},{"c":132.955,"h":133.18,"l":132.955,"n":84,"o":133.18,"t":"2026-10-22T16:40:00Z","v":6048,"vw":133.033401},{"c":132.84,"h":132.97,"l":132.75,"n":162,"o":132.97,"t":"2026-10-22T16:45:00Z","v":12410,"vw":132.802187},{"c":132.99,"h":133.025,"l":132.72,"n":122,"o":132.78,"t":"2026-10-22T16:50:00Z","v":9540,"vw":132.805617},{"c":133.2075,"h":133.23,"l":133.035,"n":97,"o":133.06,"t":"2026-10-22T16:55:00Z","v":7533,"vw":133.105599},{"c":132.825,"h":133.24,"l":132.815,"n":200,"o":133.22,"t":"2026-10-22T17:00:00Z","v":14966,"vw":133.038583},{"c":132.91,"h":132.955,"l":132.85,"n":85,"o":132.88,"t":"2026-10-22T17:05:00Z","v":4854,"vw":132.91404},{"c":133,"h":133,"l":132.93,"n":57,"o":132.975,"t":"2026-10-22T17:10:00Z","v":2949,"vw":132.96163},{"c":132.99,"h":133.09,"l":132.89,"n":190,"o":133.03,"t":"2026-10-22T17:15:00Z","v":16417,"vw":132.976591},{"c":132.96,"h":133.095,"l":132.92,"n":147,"o":133,"t":"2026-10-22T17:20:00Z","v":15307,"vw":133.022924},{"c":132.9599,"h":132.985,"l":132.81,"n":303,"o":132.93,"t":"2026-10-22T17:25:00Z","v":29084,"vw":132.871307},{"c":133.2,"h":133.21,"l":132.92,"n":115,"o":132.95,"t":"2026-10-22T17:30:00Z","v":15745,"vw":133.051417},{"c":133.085,"h":133.2,"l":133.06,"n":82,"o":133.2,"t":"2026-10-22T17:35:00Z","v":3811,"vw":133.121245},{"c":133.1,"h":133.1,"l":132.9901,"n":57,"o":133.04,"t":"2026-10-22T17:40:00Z","v":13804,"vw":133.003619},{"c":133.08,"h":133.085,"l":133.03,"n":97,"o":133.065,"t":"2026-10-22T17:45:00Z","v":4981,"vw":133.061822},{"c":132.97,"h":133.025,"l":132.945,"n":60,"o":132.98,"t":"2026-10-22T17:50:00Z","v":9585,"vw":132.991747},{"c":132.975,"h":133.07,"l":132.97,"n":78,"o":133.02,"t":"2026-10-22T17:55:00Z","v":6639,"vw":133.035986},{"c":132.535,"h":132.91,"l":132.49,"n":141,"o":132.91,"t":"2026-10-22T18:00:00Z","v":9761,"vw":132.644494},{"c":132.69,"h":132.705,"l":132.525,"n":50,"o":132.54,"t":"2026-10-22T18:05:00Z","v":2786,"vw":132.658768},{"c":132.79,"h":132.925,"l":132.78,"n":61,"o":132.805,"t":"2026-10-22T18:10:00Z","v":7775,"vw":132.828524},{"c":132.925,"h":132.925,"l":132.73,"n":39,"o":132.74,"t":"2026-10-22T18:15:00Z","v":1359,"vw":132.800871},{"c":132.98,"h":133.06,"l":132.95,"n":56,"o":133.06,"t":"2026-10-22T18:20:00Z","v":2910,"vw":133.005434},{"c":132.7543,"h":132.96,"l":132.72,"n":87,"o":132.96,"t":"2026-10-22T18:25:00Z","v":8023,"vw":132.844645},{"c":132.69,"h":132.75,"l":132.61,"n":78,"o":132.75,"t":"2026-10-22T18:30:00Z","v":6468,"vw":132.655622},{"c":132.72,"h":132.75,"l":132.7,"n":44,"o":132.75,"t":"2026-10-22T18:35:00Z","v":3682,"vw":132.728114},{"c":132.75,"h":132.78,"l":132.65,"n":87,"o":132.7,"t":"2026-10-22T18:40:00Z","v":5742,"vw":132.701088},{"c":132.65,"h":132.8,"l":132.64,"n":125,"o":132.795,"t":"2026-10-22T18:45:00Z","v":34677,"vw":132.762449},{"c":132.64,"h":132.7152,"l":132.62,"n":77,"o":132.695,"t":"2026-10-22T18:50:00Z","v":8765,"vw":132.659676},{"c":132.67,"h":132.7618,"l":132.655,"n":108,"o":132.73,"t":"2026-10-22T18:55:00Z","v":4227,"vw":132.7251},{"c":132.57,"h":132.675,"l":132.47,"n":100,"o":132.675,"t":"2026-10-22T19:00:00Z","v":7338,"vw":132.537104},{"c":132.69,"h":132.69,"l":132.6,"n":86,"o":132.6,"t":"2026-10-22T19:05:00Z","v":3270,"vw":132.654757},{"c":132.83,"h":132.9075,"l":132.63,"n":81,"o":132.63,"t":"2026-10-22T19:10:00Z","v":7589,"vw":132.823622},{"c":132.93,"h":132.945,"l":132.79,"n":109,"o":132.8,"t":"2026-10-22T19:15:00Z","v":7269,"vw":132.845642},{"c":133,"h":133.09,"l":132.89,"n":200,"o":132.92,"t":"2026-10-22T19:20:00Z","v":14529,"vw":132.968567},{"c":133.01,"h":133.0241,"l":132.96,"n":74,"o":133.005,"t":"2026-10-22T19:25:00Z","v":3727,"vw":133.003194},{"c":132.88,"h":133.13,"l":132.88,"n":87,"o":133.09,"t":"2026-10-22T19:30:00Z","v":4699,"vw":133.02576},{"c":132.7475,"h":132.88,"l":132.73,"n":122,"o":132.82,"t":"2026-10-22T19:35:00Z","v":7736,"vw":132.776395},{"c":132.76,"h":132.78,"l":132.65,"n":374,"o":132.74,"t":"2026-10-22T19:40:00Z","v":51381,"vw":132.735353},{"c":132.76,"h":132.785,"l":132.61,"n":225,"o":132.71,"t":"2026-10-22T19:45:00Z","v":22853,"vw":132.684239},{"c":133.1299,"h":133.22,"l":132.76,"n":286,"o":132.76,"t":"2026-10-22T19:50:00Z","v":26385,"vw":133.08113},{"c":133.12,"h":133.22,"l":133.04,"n":476,"o":133.09,"t":"2026-10-22T19:55:00Z","v":43976,"vw":133.133845},{"c":133.16,"h":133.16,"l":133.16,"n":10,"o":133.16,"t":"2026-10-22T20:00:00Z","v":996,"vw":133.16}],"history":[{"c":121.53,"h":122.2017,"l":120.82,"n":4044,"o":121.78,"t":"2024-10-21T04:00:00Z","v":378791,"vw":121.43386},{"c":120.78,"h":121.05,"l":120.36,"n":4751,"o":120.75,"t":"2024-10-22T04:00:00Z","v":399090,"vw":120.813345},{"c":119.79,"h":120.84,"l":119.06,"n":3981,"o":120.34,"t":"2024-10-23T04:00:00Z","v":287336,"vw":119.987626},{"c":120.52,"h":121,"l":120.11,"n":8262,"o":120.43,"t":"2024-10-24T04:00:00Z","v":1018405,"vw":120.558143},{"c":120.73,"h":121.866,"l":120.38,"n":5550,"o":121.45,"t":"2024-10-25T04:00:00Z","v":797341,"vw":121.043048},{"c":121.56,"h":121.92,"l":121.32,"n":6167,"o":121.47,"t":"2024-10-28T04:00:00Z","v":666703,"vw":121.630429},{"c":122.07,"h":122.29,"l":120.9656,"n":5356,"o":121.45,"t":"2024-10-29T04:00:00Z","v":902262,"vw":121.991101},{"c":121.23,"h":122.3889,"l":121.225,"n":4780,"o":121.44,"t":"2024-10-30T04:00:00Z","v":406603,"vw":121.679762},{"c":119.31,"h":121.015,"l":119.31,"n":6541,"o":120.84,"t":"2024-10-31T04:00:00Z","v":457403,"vw":120.018237},{"c":119.39,"h":120.65,"l":119.305,"n":8426,"o":119.89,"t":"2024-11-01T04:00:00Z","v":1629473,"vw":119.896706},{"c":119.49,"h":119.95,"l":118.95,"n":7526,"o":119.28,"t":"2024-11-04T05:00:00Z","v":1179504,"vw":119.500755},{"c":122.12,"h":122.18,"l":119.905,"n":7418,"o":120.05,"t":"2024-11-05T05:00:00Z","v":752069,"vw":121.763618},{"c":126.46,"h":126.5,"l":124.42,"n":8228,"o":125.46,"t":"2024-11-06T05:00:00Z","v":790343,"vw":125.62418},{"c":128.35,"h":128.5594,"l":127.53,"n":7199,"o":127.73,"t":"2024-11-07T05:00:00Z","v":725581,"vw":128.217732},{"c":130.42,"h":130.4999,"l":128.34,"n":7391,"o":128.34,"t":"2024-11-08T05:00:00Z","v":836521,"vw":130.053371},{"c":131.91,"h":132.27,"l":130.74,"n":6139,"o":131.3,"t":"2024-11-11T05:00:00Z","v":753242,"vw":131.93509},{"c":131.2,"h":131.93,"l":130.45,"n":9960,"o":131.3,"t":"2024-11-12T05:00:00Z","v":1062070,"vw":131.214666},{"c":130.73,"h":132.41,"l":130.63,"n":7687,"o":131.69,"t":"2024-11-13T05:00:00Z","v":669957,"vw":131.655223},{"c":129.11,"h":130.67,"l":129.04,"n":10027,"o":130.58,"t":"2024-11-14T05:00:00Z","v":880178,"vw":129.565432},{"c":127.95,"h":128.85,"l":127.47,"n":11591,"o":128.71,"t":"2024-11-15T05:00:00Z","v":3398641,"vw":127.938324},{"c":128.39,"h":128.87,"l":127.31,"n":10474,"o":128.15,"t":"2024-11-18T05:00:00Z","v":969593,"vw":128.319732},{"c":129.71,"h":129.73,"l":127.24,"n":6749,"o":127.3,"t":"2024-11-19T05:00:00Z","v":802927,"vw":129.062397},{"c":130.34,"h":130.4193,"l":128.69,"n":8352,"o":129.89,"t":"2024-11-20T05:00:00Z","v":1026099,"vw":129.660119},{"c":132.29,"h":132.74,"l":130.38,"n":8603,"o":131.2,"t":"2024-11-21T05:00:00Z","v":1486342,"vw":132.291561},{"c":134.36,"h":134.4878,"l":132.84,"n":9186,"o":132.84,"t":"2024-11-22T05:00:00Z","v":1194460,"vw":133.95645},{"c":135.41,"h":136.3384,"l":135.03,"n":8800,"o":136.07,"t":"2024-11-25T05:00:00Z","v":1419073,"vw":135.697479},{"c":135.54,"h":135.73,"l":135.04,"n":11236,"o":135.33,"t":"2024-11-26T05:00:00Z","v":1437011,"vw":135.428077},{"c":134.91,"h":136.02,"l":134.1799,"n":5814,"o":135.75,"t":"2024-11-27T05:00:00Z","v":497330,"vw":134.943912},{"c":135.27,"h":135.88,"l":135.06,"n":4503,"o":135.34,"t":"2024-11-29T05:00:00Z","v":477013,"vw":135.528009},{"c":135.33,"h":135.76,"l":135.1518,"n":7344,"o":135.69,"t":"2024-12-02T05:00:00Z","v":939758,"vw":135.418552},{"c":136.17,"h":136.37,"l":135,"n":9014,"o":135,"t":"2024-12-03T05:00:00Z","v":859105,"vw":135.959882},{"c":137.74,"h":137.83,"l":136.68,"n":8712,"o":137.05,"t":"2024-12-04T05:00:00Z","v":876283,"vw":137.357521},{"c":136.99,"h":138.22,"l":136.93,"n":6601,"o":137.91,"t":"2024-12-05T05:00:00Z","v":786691,"vw":137.572965},{"c":138.52,"h":138.8399,"l":138,"n":11389,"o":138.01,"t":"2024-12-06T05:00:00Z","v":1157762,"vw":138.481328},{"c":135.59,"h":138.77,"l":135.19,"n":14778,"o":138.77,"t":"2024-12-09T05:00:00Z","v":1448639,"vw":136.354053},{"c":133.66,"h":135.56,"l":133.495,"n":13589,"o":135.56,"t":"2024-12-10T05:00:00Z","v":1249332,"vw":134.388816},{"c":134.97,"h":135.3042,"l":134.2801,"n":8578,"o":134.94,"t":"2024-12-11T05:00:00Z","v":943630,"vw":135.059003},{"c":134.32,"h":135.2383,"l":134.27,"n":8191,"o":134.8,"t":"2024-12-12T05:00:00Z","v":882749,"vw":134.692494},{"c":133.67,"h":134.73,"l":133.15,"n":7408,"o":134.59,"t":"2024-12-13T05:00:00Z","v":874738,"vw":133.729013},{"c":134.09,"h":134.465,"l":133.38,"n":9542,"o":133.52,"t":"2024-12-16T05:00:00Z","v":1961818,"vw":134.225688},{"c":132.9,"h":133.41,"l":132.25,"n":8167,"o":133.11,"t":"2024-12-17T05:00:00Z","v":1279480,"vw":132.910131},{"c":127.37,"h":133.27,"l":126.94,"n":11674,"o":133.11,"t":"2024-12-18T05:00:00Z","v":1266064,"vw":130.760659},{"c":127.52,"h":129.65,"l":127.225,"n":10018,"o":128.77,"t":"2024-12-19T05:00:00Z","v":1098196,"vw":127.929102},{"c":129.9,"h":130.53,"l":126.36,"n":12025,"o":126.71,"t":"2024-12-20T05:00:00Z","v":1669451,"vw":129.699919},{"c":129.52,"h":129.7,"l":128.02,"n":16793,"o":129.7,"t":"2024-12-23T05:00:00Z","v":1207435,"vw":129.20984},{"c":130.71,"h":130.74,"l":129.56,"n":3381,"o":129.83,"t":"2024-12-24T05:00:00Z","v":417938,"vw":130.289527},{"c":130.74,"h":130.9679,"l":129.805,"n":5677,"o":130.14,"t":"2024-12-26T05:00:00Z","v":596078,"vw":130.658458},{"c":128.9,"h":130.15,"l":127.955,"n":6964,"o":130,"t":"2024-12-27T05:00:00Z","v":1299635,"vw":128.429578},{"c":127.52,"h":128.36,"l":126.17,"n":7326,"o":127.31,"t":"2024-12-30T05:00:00Z","v":643567,"vw":127.550961},{"c":126.75,"h":128.01,"l":126.35,"n":6401,"o":128.01,"t":"2024-12-31T05:00:00Z","v":637583,"vw":127.090666},{"c":127.47,"h":128.525,"l":126.36,"n":10138,"o":127.88,"t":"2025-01-02T05:00:00Z","v":1707279,"vw":127.631213},{"c":129.89,"h":130,"l":127.98,"n":9647,"o":128.06,"t":"2025-01-03T05:00:00Z","v":842881,"vw":129.33755},{"c":130.26,"h":131.335,"l":130.01,"n":10118,"o":130.84,"t":"2025-01-06T05:00:00Z","v":1174782,"vw":130.726555},{"c":128.29,"h":130.71,"l":127.69,"n":10444,"o":130.6,"t":"2025-01-07T05:00:00Z","v":921007,"vw":128.676331},{"c":128.7,"h":128.96,"l":127.04,"n":8513,"o":127.95,"t":"2025-01-08T05:00:00Z","v":779601,"vw":128.17374},{"c":126.95,"h":127.82,"l":126.21,"n":11539,"o":127.3,"t":"2025-01-10T05:00:00Z","v":1184512,"vw":126.990544},{"c":126.91,"h":127.07,"l":125.2,"n":11078,"o":125.8,"t":"2025-01-13T05:00:00Z","v":1331675,"vw":126.338983},{"c":128.18,"h":128.97,"l":127.3,"n":8743,"o":128.17,"t":"2025-01-14T05:00:00Z","v":777728,"vw":128.087487},{"c":130.16,"h":131.2,"l":129.88,"n":10803,"o":130.78,"t":"2025-01-15T05:00:00Z","v":1162697,"vw":130.469161},{"c":131.45,"h":132.14,"l":130.27,"n":8913,"o":130.56,"t":"2025-01-16T05:00:00Z","v":1608725,"vw":131.581327},{"c":132.3,"h":132.9399,"l":132.031,"n":7730,"o":132.72,"t":"2025-01-17T05:00:00Z","v":986653,"vw":132.547436},{"c":134.51,"h":134.76,"l":132.76,"n":12190,"o":133.75,"t":"2025-01-21T05:00:00Z","v":1822818,"vw":134.214673},{"c":135.2,"h":135.63,"l":134.86,"n":7892,"o":135.06,"t":"2025-01-22T05:00:00Z","v":785048,"vw":135.302329},{"c":135.92,"h":135.92,"l":134.51,"n":5991,"o":134.87,"t":"2025-01-23T05:00:00Z","v":599062,"vw":135.386362},{"c":135.7,"h":136.61,"l":135.38,"n":6865,"o":136.02,"t":"2025-01-24T05:00:00Z","v":651959,"vw":135.973941},{"c":132.61,"h":133.83,"l":131.39,"n":15710,"o":132.44,"t":"2025-01-27T05:00:00Z","v":2409794,"vw":132.329595},{"c":134.87,"h":135.31,"l":132.3,"n":8967,"o":133,"t":"2025-01-28T05:00:00Z","v":926234,"vw":134.552757},{"c":134.27,"h":134.993,"l":133.54,"n":9825,"o":134.55,"t":"2025-01-29T05:00:00Z","v":874475,"vw":134.337857},{"c":135.91,"h":136.565,"l":135.01,"n":7639,"o":135.08,"t":"2025-01-30T05:00:00Z","v":853991,"vw":135.762905},{"c":134.67,"h":136.7302,"l":134.48,"n":7205,"o":136.19,"t":"2025-01-31T05:00:00Z","v":936378,"vw":135.758619},{"c":134.21,"h":134.89,"l":131.67,"n":14993,"o":131.88,"t":"2025-02-03T05:00:00Z","v":2052790,"vw":133.848328},{"c":136.14,"h":136.79,"l":135.53,"n":8883,"o":135.81,"t":"2025-02-04T05:00:00Z","v":934349,"vw":136.207847},{"c":137.12,"h":137.13,"l":135.68,"n":6228,"o":136.34,"t":"2025-02-05T05:00:00Z","v":1084493,"vw":136.838496},{"c":137.85,"h":138.0427,"l":136.44,"n":7769,"o":137.3,"t":"2025-02-06T05:00:00Z","v":928242,"vw":137.551525},{"c":137.62,"h":139.25,"l":137.44,"n":11096,"o":138.49,"t":"2025-02-07T05:00:00Z","v":1210044,"vw":138.228835},{"c":138.92,"h":139.03,"l":137.76,"n":5233,"o":138.76,"t":"2025-02-10T05:00:00Z","v":493437,"vw":138.56074},{"c":137.37,"h":138.23,"l":136.65,"n":6583,"o":138.2,"t":"2025-02-11T05:00:00Z","v":538105,"vw":137.386533},{"c":137.1,"h":137.32,"l":135.3,"n":5925,"o":135.61,"t":"2025-02-12T05:00:00Z","v":700268,"vw":136.896269},{"c":138.36,"h":138.44,"l":136.77,"n":10840,"o":137.99,"t":"2025-02-13T05:00:00Z","v":1432460,"vw":137.636074},{"c":138.58,"h":138.8447,"l":137.845,"n":9220,"o":138.54,"t":"2025-02-14T05:00:00Z","v":1312097,"vw":138.442551},{"c":139.6,"h":139.68,"l":138.53,"n":12781,"o":139.14,"t":"2025-02-18T05:00:00Z","v":849422,"vw":139.189998},{"c":137.53,"h":139.14,"l":137.16,"n":10116,"o":139.12,"t":"2025-02-19T05:00:00Z","v":907682,"vw":138.268875},{"c":134.96,"h":136.3,"l":133.21,"n":11146,"o":136.22,"t":"2025-02-20T05:00:00Z","v":1753088,"vw":134.148662},{"c":130.42,"h":135.27,"l":130.06,"n":12264,"o":135.23,"t":"2025-02-21T05:00:00Z","v":2345893,"vw":131.69418},{"c":128.86,"h":130.61,"l":127.57,"n":7985,"o":130.33,"t":"2025-02-24T05:00:00Z","v":922590,"vw":129.290036},{"c":127.44,"h":128.88,"l":125.7,"n":23238,"o":128.58,"t":"2025-02-25T05:00:00Z","v":3185517,"vw":126.981689},{"c":128.22,"h":129.83,"l":127.6,"n":10907,"o":128.2,"t":"2025-02-26T05:00:00Z","v":1223115,"vw":128.712846},{"c":125.42,"h":129.4363,"l":125.33,"n":10850,"o":129.18,"t":"2025-02-27T05:00:00Z","v":1086233,"vw":126.900077},{"c":126.96,"h":127.06,"l":124.2604,"n":7071,"o":124.94,"t":"2025-02-28T05:00:00Z","v":1252277,"vw":125.599792},{"c":124.23,"h":128.6401,"l":123.48,"n":11926,"o":128.23,"t":"2025-03-03T05:00:00Z","v":1272582,"vw":125.550606},{"c":123.2,"h":125.5985,"l":120.26,"n":13304,"o":122.52,"t":"2025-03-04T05:00:00Z","v":1607572,"vw":122.497605},{"c":124.96,"h":125.06,"l":122.146,"n":12436,"o":123.24,"t":"2025-03-05T05:00:00Z","v":1379229,"vw":124.08942},{"c":120.4,"h":123.8549,"l":120.04,"n":10709,"o":122.76,"t":"2025-03-06T05:00:00Z","v":1015954,"vw":121.591567},{"c":121.54,"h":121.88,"l":117.76,"n":10453,"o":120.14,"t":"2025-03-07T05:00:00Z","v":1158831,"vw":120.444738},{"c":116.72,"h":119.585,"l":115.63,"n":11712,"o":119.21,"t":"2025-03-10T04:00:00Z","v":1267241,"vw":117.579019},{"c":116.55,"h":118.24,"l":115.31,"n":12749,"o":116.59,"t":"2025-03-11T04:00:00Z","v":1666095,"vw":116.820291},{"c":117.78,"h":119.46,"l":116.49,"n":7223,"o":119.15,"t":"2025-03-12T04:00:00Z","v":734016,"vw":117.984779},{"c":114.9,"h":117.6,"l":114.26,"n":8450,"o":117.6,"t":"2025-03-13T04:00:00Z","v":1015985,"vw":115.471225},{"c":118.6,"h":118.71,"l":116.55,"n":6699,"o":116.67,"t":"2025-03-14T04:00:00Z","v":700780,"vw":118.117977},{"c":120.79,"h":121.46,"l":118.57,"n":9028,"o":118.63,"t":"2025-03-17T04:00:00Z","v":1347355,"vw":120.250894},{"c":118.45,"h":119.88,"l":117.96,"n":9129,"o":119.82,"t":"2025-03-18T04:00:00Z","v":1163082,"vw":118.606348},{"c":120.79,"h":121.9,"l":118.58,"n":11993,"o":118.9,"t":"2025-03-19T04:00:00Z","v":3936592,"vw":120.816944},{"c":120.34,"h":121.7999,"l":119.84,"n":9395,"o":119.84,"t":"2025-03-20T04:00:00Z","v":1498205,"vw":120.650913},{"c":120.87,"h":120.93,"l":118.195,"n":10248,"o":119.13,"t":"2025-03-21T04:00:00Z","v":1795000,"vw":120.381658},{"c":124.48,"h":124.68,"l":122.67,"n":5672,"o":122.8,"t":"2025-03-24T04:00:00Z","v":740168,"vw":123.94384},{"c":124.4,"h":125.07,"l":123.78,"n":6733,"o":124.73,"t":"2025-03-25T04:00:00Z","v":802181,"vw":124.277355},{"c":122.03,"h":124.49,"l":121.6,"n":6398,"o":124.19,"t":"2025-03-26T04:00:00Z","v":807502,"vw":122.320212},{"c":120.24,"h":122.38,"l":120.23,"n":6280,"o":121.41,"t":"2025-03-27T04:00:00Z","v":611589,"vw":121.149776},{"c":117.63,"h":120.07,"l":117.13,"n":6818,"o":120.07,"t":"2025-03-28T04:00:00Z","v":704633,"vw":118.056537},{"c":117.49,"h":117.91,"l":114.1901,"n":7342,"o":115.49,"t":"2025-03-31T04:00:00Z","v":893829,"vw":116.624664},{"c":118.54,"h":118.92,"l":116.08,"n":7535,"o":117.33,"t":"2025-04-01T04:00:00Z","v":911006,"vw":117.934957},{"c":120.57,"h":121.27,"l":116.89,"n":7196,"o":116.89,"t":"2025-04-02T04:00:00Z","v":742805,"vw":119.715596},{"c":113.2,"h":115.9268,"l":112.71,"n":10674,"o":114.89,"t":"2025-04-03T04:00:00Z","v":1100369,"vw":113.937606},{"c":105.68,"h":109.8,"l":104.28,"n":15683,"o":109.36,"t":"2025-04-04T04:00:00Z","v":2683493,"vw":106.610127},{"c":106.1,"h":110.47,"l":99.85,"n":19268,"o":101.63,"t":"2025-04-07T04:00:00Z","v":2910444,"vw":105.260031},{"c":104.34,"h":110.88,"l":102.6,"n":12122,"o":110.33,"t":"2025-04-08T04:00:00Z","v":1542593,"vw":107.16202},{"c":115.55,"h":116.21,"l":102.8,"n":14394,"o":103.6,"t":"2025-04-09T04:00:00Z","v":1788452,"vw":107.35594},{"c":111.08,"h":113.12,"l":107.67,"n":10061,"o":112.75,"t":"2025-04-10T04:00:00Z","v":1293555,"vw":111.004803},{"c":112.53,"h":112.82,"l":109.085,"n":8762,"o":110.51,"t":"2025-04-11T04:00:00Z","v":853811,"vw":111.348928},{"c":113.63,"h":115.347,"l":112.35,"n":7724,"o":115.29,"t":"2025-04-14T04:00:00Z","v":954483,"vw":113.988225},{"c":114.33,"h":115.25,"l":113.64,"n":6264,"o":113.64,"t":"2025-04-15T04:00:00Z","v":529395,"vw":114.36486},{"c":112.49,"h":114.29,"l":111.01,"n":9252,"o":113.14,"t":"2025-04-16T04:00:00Z","v":1618769,"vw":113.219556},{"c":113.32,"h":114.0499,"l":112.2175,"n":6054,"o":112.89,"t":"2025-04-17T04:00:00Z","v":635558,"vw":113.161725},{"c":110.03,"h":112.408,"l":108.685,"n":13982,"o":112.14,"t":"2025-04-21T04:00:00Z","v":4392051,"vw":109.414168},{"c":113.11,"h":113.935,"l":111.32,"n":6620,"o":111.44,"t":"2025-04-22T04:00:00Z","v":521343,"vw":112.627212},{"c":115.95,"h":119.15,"l":115.48,"n":7570,"o":117.01,"t":"2025-04-23T04:00:00Z","v":1194450,"vw":116.470942},{"c":119.28,"h":119.58,"l":116.1783,"n":5027,"o":116.38,"t":"2025-04-24T04:00:00Z","v":481649,"vw":118.661083},{"c":120.14,"h":120.21,"l":118.64,"n":5982,"o":119.05,"t":"2025-04-25T04:00:00Z","v":701300,"vw":119.638329},{"c":120.63,"h":121.11,"l":118.97,"n":6281,"o":120.25,"t":"2025-04-28T04:00:00Z","v":666479,"vw":120.213033},{"c":121.34,"h":121.685,"l":120.07,"n":4265,"o":120.22,"t":"2025-04-29T04:00:00Z","v":607671,"vw":120.898938},{"c":121.29,"h":121.54,"l":117.81,"n":5087,"o":118.66,"t":"2025-04-30T04:00:00Z","v":654347,"vw":119.871014},{"c":121.72,"h":123.4,"l":121.63,"n":6097,"o":122.47,"t":"2025-05-01T04:00:00Z","v":699493,"vw":122.5435},{"c":125.1,"h":125.56,"l":123.26,"n":7588,"o":123.57,"t":"2025-05-02T04:00:00Z","v":926205,"vw":124.961103},{"c":125.13,"h":126.01,"l":123.97,"n":8175,"o":124.26,"t":"2025-05-05T04:00:00Z","v":925607,"vw":125.498669},{"c":123.08,"h":123.93,"l":122.13,"n":6314,"o":122.98,"t":"2025-05-06T04:00:00Z","v":729832,"vw":123.058892},{"c":124.37,"h":124.62,"l":122.81,"n":6446,"o":123.07,"t":"2025-05-07T04:00:00Z","v":582388,"vw":123.866208},{"c":126.78,"h":127.9698,"l":125.6252,"n":7814,"o":126.05,"t":"2025-05-08T04:00:00Z","v":1012430,"vw":127.193219},{"c":126.45,"h":127.66,"l":125.97,"n":7541,"o":127.53,"t":"2025-05-09T04:00:00Z","v":890107,"vw":126.615596},{"c":131.18,"h":131.19,"l":129.41,"n":7000,"o":130.82,"t":"2025-05-12T04:00:00Z","v":1025440,"vw":130.360897},{"c":133.66,"h":134.45,"l":131.48,"n":7192,"o":131.5,"t":"2025-05-13T04:00:00Z","v":1132344,"vw":133.80845},{"c":134.19,"h":134.845,"l":133.56,"n":6500,"o":134.01,"t":"2025-05-14T04:00:00Z","v":584264,"vw":134.105666},{"c":133.84,"h":134.14,"l":132.4801,"n":7916,"o":133.29,"t":"2025-05-15T04:00:00Z","v":1098506,"vw":133.41044},{"c":135.15,"h":135.205,"l":133.905,"n":8757,"o":134.13,"t":"2025-05-16T04:00:00Z","v":969445,"vw":134.747951},{"c":134.84,"h":135.07,"l":132.9,"n":6389,"o":132.93,"t":"2025-05-19T04:00:00Z","v":675512,"vw":134.613529},{"c":133.95,"h":134.8499,"l":133.42,"n":11175,"o":134.4,"t":"2025-05-20T04:00:00Z","v":1058360,"vw":134.012873},{"c":130.58,"h":133.29,"l":130.27,"n":10523,"o":132.73,"t":"2025-05-21T04:00:00Z","v":940031,"vw":131.73152},{"c":130.84,"h":131.72,"l":130.1701,"n":12643,"o":130.52,"t":"2025-05-22T04:00:00Z","v":1235288,"vw":131.094825},{"c":130.11,"h":130.77,"l":128.3501,"n":8611,"o":128.39,"t":"2025-05-23T04:00:00Z","v":890919,"vw":130.058513},{"c":132.53,"h":132.6064,"l":131.28,"n":10501,"o":132.02,"t":"2025-05-27T04:00:00Z","v":733137,"vw":132.364767},{"c":131.83,"h":132.9,"l":131.66,"n":4945,"o":132.57,"t":"2025-05-28T04:00:00Z","v":391702,"vw":132.257706},{"c":131.72,"h":133.06,"l":130.99,"n":6349,"o":133.06,"t":"2025-05-29T04:00:00Z","v":537358,"vw":131.78561},{"c":132.94,"h":133.13,"l":130.79,"n":7304,"o":131.55,"t":"2025-05-30T04:00:00Z","v":730876,"vw":132.139338},{"c":133.4,"h":133.47,"l":130.915,"n":9393,"o":132.53,"t":"2025-06-02T04:00:00Z","v":1251731,"vw":132.844414},{"c":134.9,"h":135.12,"l":133.17,"n":6286,"o":133.7,"t":"2025-06-03T04:00:00Z","v":744832,"vw":134.590219},{"c":134.99,"h":135.44,"l":134.11,"n":5950,"o":135.05,"t":"2025-06-04T04:00:00Z","v":657021,"vw":135.09094},{"c":134.3,"h":136.25,"l":133.54,"n":6291,"o":135.24,"t":"2025-06-05T04:00:00Z","v":747631,"vw":134.793519},{"c":135.79,"h":135.94,"l":135.04,"n":7926,"o":135.6,"t":"2025-06-06T04:00:00Z","v":814345,"vw":135.614974},{"c":135.17,"h":135.99,"l":134.64,"n":5147,"o":135.99,"t":"2025-06-09T04:00:00Z","v":459819,"vw":135.4673},{"c":135.18,"h":136.04,"l":134.255,"n":6880,"o":135.55,"t":"2025-06-10T04:00:00Z","v":696714,"vw":135.024829},{"c":135.33,"h":136.36,"l":134.76,"n":9022,"o":135.81,"t":"2025-06-11T04:00:00Z","v":1010928,"vw":135.702571},{"c":135.14,"h":135.42,"l":134.49,"n":6386,"o":134.49,"t":"2025-06-12T04:00:00Z","v":604745,"vw":135.08966},{"c":133.38,"h":134.95,"l":132.98,"n":15664,"o":133.48,"t":"2025-06-13T04:00:00Z","v":1699940,"vw":133.70207},{"c":135.3,"h":135.79,"l":134.32,"n":7230,"o":134.32,"t":"2025-06-16T04:00:00Z","v":1159358,"vw":135.3667},{"c":134.13,"h":135.1,"l":133.6,"n":9818,"o":134.46,"t":"2025-06-17T04:00:00Z","v":1238733,"vw":134.235652},{"c":134.76,"h":135.41,"l":133.87,"n":8682,"o":134.22,"t":"2025-06-18T04:00:00Z","v":659201,"vw":134.715167},{"c":134.15,"h":135.7467,"l":133.67,"n":6889,"o":135.45,"t":"2025-06-20T04:00:00Z","v":566592,"vw":134.62869},{"c":135.42,"h":135.46,"l":132.83,"n":8933,"o":134.16,"t":"2025-06-23T04:00:00Z","v":788269,"vw":134.725641},{"c":137.83,"h":138.11,"l":135.68,"n":5201,"o":136.39,"t":"2025-06-24T04:00:00Z","v":496703,"vw":137.115663},{"c":136.86,"h":138.58,"l":136.6737,"n":10590,"o":138.38,"t":"2025-06-25T04:00:00Z","v":1074576,"vw":137.033023},{"c":138.11,"h":138.22,"l":136.97,"n":4961,"o":137.46,"t":"2025-06-26T04:00:00Z","v":377475,"vw":137.87479},{"c":137.42,"h":139.0797,"l":137.38,"n":13365,"o":138.45,"t":"2025-06-27T04:00:00Z","v":1699709,"vw":137.848519},{"c":138.68,"h":138.755,"l":137.915,"n":9999,"o":138.18,"t":"2025-06-30T04:00:00Z","v":1171747,"vw":138.338057},{"c":137.68,"h":138.87,"l":136.89,"n":11724,"o":137.98,"t":"2025-07-01T04:00:00Z","v":1428474,"vw":138.07749},{"c":138.21,"h":138.35,"l":137.02,"n":7582,"o":137.4,"t":"2025-07-02T04:00:00Z","v":559862,"vw":137.875093},{"c":139.99,"h":140.19,"l":138.74,"n":5206,"o":138.76,"t":"2025-07-03T04:00:00Z","v":379400,"vw":139.751094},{"c":139.53,"h":140.08,"l":138.62,"n":17419,"o":139.58,"t":"2025-07-07T04:00:00Z","v":1468164,"vw":139.399783},{"c":138.84,"h":139.9311,"l":138.12,"n":10572,"o":139.66,"t":"2025-07-08T04:00:00Z","v":786556,"vw":138.896519},{"c":139.69,"h":139.71,"l":138.59,"n":12230,"o":139.37,"t":"2025-07-09T04:00:00Z","v":1071737,"vw":139.427823},{"c":139,"h":139.91,"l":138.37,"n":10326,"o":139.8,"t":"2025-07-10T04:00:00Z","v":896882,"vw":138.963321},{"c":137.51,"h":138.6499,"l":137.45,"n":8379,"o":138.37,"t":"2025-07-11T04:00:00Z","v":639957,"vw":137.919626},{"c":138.95,"h":139.06,"l":137.295,"n":7852,"o":137.42,"t":"2025-07-14T04:00:00Z","v":619129,"vw":138.537241},{"c":137.61,"h":139.44,"l":137.61,"n":8548,"o":139.44,"t":"2025-07-15T04:00:00Z","v":647847,"vw":138.207364},{"c":138.45,"h":138.47,"l":136.27,"n":16406,"o":138.27,"t":"2025-07-16T04:00:00Z","v":1643273,"vw":137.754647},{"c":139.83,"h":140.08,"l":138.5,"n":12320,"o":138.51,"t":"2025-07-17T04:00:00Z","v":1710429,"vw":139.541617},{"c":140.64,"h":140.74,"l":139.94,"n":12038,"o":140.48,"t":"2025-07-18T04:00:00Z","v":1299693,"vw":140.363875},{"c":139.84,"h":141.23,"l":139.75,"n":9570,"o":140.88,"t":"2025-07-21T04:00:00Z","v":842598,"vw":140.507103},{"c":140,"h":140.34,"l":138.5,"n":7435,"o":139.83,"t":"2025-07-22T04:00:00Z","v":576884,"vw":139.747207},{"c":141.36,"h":141.36,"l":140.58,"n":7543,"o":140.74,"t":"2025-07-23T04:00:00Z","v":625431,"vw":140.964207},{"c":140.77,"h":141.48,"l":140.61,"n":12320,"o":141.29,"t":"2025-07-24T04:00:00Z","v":1130527,"vw":141.02568},{"c":142.31,"h":142.47,"l":141.35,"n":9534,"o":141.61,"t":"2025-07-25T04:00:00Z","v":711910,"vw":141.96541},{"c":142.36,"h":143.0092,"l":142,"n":12245,"o":142.67,"t":"2025-07-28T04:00:00Z","v":596492,"vw":142.358751},{"c":141.52,"h":142.6175,"l":140.81,"n":10657,"o":142.46,"t":"2025-07-29T04:00:00Z","v":600569,"vw":141.527108},{"c":142.42,"h":143.31,"l":141.71,"n":6940,"o":142.12,"t":"2025-07-30T04:00:00Z","v":556501,"vw":142.494272},{"c":141.42,"h":143.83,"l":141.24,"n":8020,"o":143.41,"t":"2025-07-31T04:00:00Z","v":694305,"vw":142.367527},{"c":139.17,"h":140.1215,"l":136.9126,"n":9582,"o":139.19,"t":"2025-08-01T04:00:00Z","v":864511,"vw":139.075262},{"c":142.03,"h":142.07,"l":140.45,"n":9760,"o":140.68,"t":"2025-08-04T04:00:00Z","v":797194,"vw":141.294448},{"c":140.58,"h":142.37,"l":140,"n":7959,"o":142.14,"t":"2025-08-05T04:00:00Z","v":551279,"vw":140.840747},{"c":141.05,"h":141.1915,"l":139.76,"n":7195,"o":140.74,"t":"2025-08-06T04:00:00Z","v":642060,"vw":140.611542},{"c":140.31,"h":142.5,"l":139.03,"n":9771,"o":142.44,"t":"2025-08-07T04:00:00Z","v":746488,"vw":140.392744},{"c":138.63,"h":140.29,"l":138.535,"n":6028,"o":140.2,"t":"2025-08-08T04:00:00Z","v":443274,"vw":139.185146},{"c":138.27,"h":139.4068,"l":137.98,"n":4982,"o":138.6,"t":"2025-08-11T04:00:00Z","v":401141,"vw":138.72854},{"c":140.25,"h":140.25,"l":138.53,"n":5336,"o":138.94,"t":"2025-08-12T04:00:00Z","v":365788,"vw":139.529054},{"c":141.13,"h":141.1716,"l":139.41,"n":10359,"o":140.55,"t":"2025-08-13T04:00:00Z","v":868425,"vw":140.498126},{"c":139.78,"h":140.28,"l":139.31,"n":6457,"o":140.13,"t":"2025-08-14T04:00:00Z","v":443412,"vw":139.738235},{"c":139.86,"h":140.1,"l":139.29,"n":12111,"o":139.86,"t":"2025-08-15T04:00:00Z","v":927537,"vw":139.773059},{"c":140.82,"h":141.02,"l":139.69,"n":5551,"o":139.72,"t":"2025-08-18T04:00:00Z","v":444532,"vw":140.601564},{"c":139.76,"h":141.025,"l":139.3701,"n":6249,"o":140.6,"t":"2025-08-19T04:00:00Z","v":472309,"vw":140.166654},{"c":139.62,"h":139.76,"l":137.81,"n":6490,"o":139.29,"t":"2025-08-20T04:00:00Z","v":537085,"vw":138.977149},{"c":139.25,"h":139.6,"l":138.54,"n":5996,"o":138.7,"t":"2025-08-21T04:00:00Z","v":388283,"vw":139.097825},{"c":141.65,"h":142.53,"l":139.43,"n":8559,"o":139.57,"t":"2025-08-22T04:00:00Z","v":1001600,"vw":141.749058},{"c":140.74,"h":141.87,"l":140.7,"n":13630,"o":141.56,"t":"2025-08-25T04:00:00Z","v":1413436,"vw":141.126816},{"c":141.64,"h":141.79,"l":140.8443,"n":13438,"o":140.94,"t":"2025-08-26T04:00:00Z","v":889549,"vw":141.505756},{"c":142.43,"h":142.81,"l":141.79,"n":15972,"o":141.91,"t":"2025-08-27T04:00:00Z","v":1133463,"vw":142.548911},{"c":144.03,"h":144.17,"l":142.89,"n":12577,"o":142.95,"t":"2025-08-28T04:00:00Z","v":652319,"vw":143.809998},{"c":142.91,"h":144.11,"l":142.21,"n":13346,"o":144.01,"t":"2025-08-29T04:00:00Z","v":1160150,"vw":142.731125},{"c":141.86,"h":142.01,"l":140.25,"n":11452,"o":140.72,"t":"2025-09-02T04:00:00Z","v":668350,"vw":141.395874},{"c":141.64,"h":142.21,"l":140.93,"n":13510,"o":141.93,"t":"2025-09-03T04:00:00Z","v":764027,"vw":141.52016},{"c":142.78,"h":142.81,"l":141.29,"n":12226,"o":141.72,"t":"2025-09-04T04:00:00Z","v":2273801,"vw":142.308415},{"c":142.78,"h":143.97,"l":141,"n":15477,"o":143.45,"t":"2025-09-05T04:00:00Z","v":1018132,"vw":142.12597},{"c":143.74,"h":143.74,"l":142.665,"n":10106,"o":143.26,"t":"2025-09-08T04:00:00Z","v":588632,"vw":143.266261},{"c":143.78,"h":143.86,"l":142.65,"n":10961,"o":143.51,"t":"2025-09-09T04:00:00Z","v":683077,"vw":143.413078},{"c":143.48,"h":144.8,"l":142.91,"n":13237,"o":144.13,"t":"2025-09-10T04:00:00Z","v":682126,"vw":143.569515},{"c":145.26,"h":145.5,"l":143.98,"n":12579,"o":144.21,"t":"2025-09-11T04:00:00Z","v":821831,"vw":145.125971},{"c":144.23,"h":145.34,"l":144.15,"n":14404,"o":145.18,"t":"2025-09-12T04:00:00Z","v":1023767,"vw":144.498001},{"c":144.49,"h":145.35,"l":144.43,"n":6588,"o":144.62,"t":"2025-09-15T04:00:00Z","v":1349447,"vw":144.967537},{"c":143.62,"h":144.54,"l":143.04,"n":14719,"o":144.54,"t":"2025-09-16T04:00:00Z","v":980947,"vw":143.403528},{"c":143.52,"h":144.66,"l":142.1,"n":12884,"o":143.93,"t":"2025-09-17T04:00:00Z","v":886087,"vw":143.596297},{"c":144.9,"h":145.3,"l":144,"n":9528,"o":144.35,"t":"2025-09-18T04:00:00Z","v":511834,"vw":144.834114},{"c":144.66,"h":145.22,"l":143.59,"n":6329,"o":145.22,"t":"2025-09-19T04:00:00Z","v":402009,"vw":144.384736},{"c":145.26,"h":145.33,"l":143.62,"n":6918,"o":143.97,"t":"2025-09-22T04:00:00Z","v":376824,"vw":144.624116},{"c":144.19,"h":145.31,"l":144.072,"n":17407,"o":145.1,"t":"2025-09-23T04:00:00Z","v":1081812,"vw":144.505485},{"c":142.45,"h":144.675,"l":142.45,"n":12114,"o":144.53,"t":"2025-09-24T04:00:00Z","v":800553,"vw":142.994029},{"c":141.28,"h":141.5066,"l":140.044,"n":15149,"o":141.19,"t":"2025-09-25T04:00:00Z","v":1037579,"vw":141.17956},{"c":142.53,"h":142.62,"l":141.42,"n":14663,"o":141.72,"t":"2025-09-26T04:00:00Z","v":950050,"vw":142.251446},{"c":143.15,"h":143.65,"l":142.6847,"n":9369,"o":143.53,"t":"2025-09-29T04:00:00Z","v":673626,"vw":143.169057},{"c":142.41,"h":143.15,"l":141.22,"n":12470,"o":142.86,"t":"2025-09-30T04:00:00Z","v":849845,"vw":141.875904},{"c":141.95,"h":142.32,"l":141.59,"n":10250,"o":141.91,"t":"2025-10-01T04:00:00Z","v":754897,"vw":142.028729},{"c":143.46,"h":143.51,"l":142.16,"n":7054,"o":142.67,"t":"2025-10-02T04:00:00Z","v":443361,"vw":142.861505},{"c":142.93,"h":143.98,"l":142.5,"n":8131,"o":143.62,"t":"2025-10-03T04:00:00Z","v":462219,"vw":143.290322},{"c":143.59,"h":144.52,"l":142.75,"n":13817,"o":143.85,"t":"2025-10-06T04:00:00Z","v":927488,"vw":143.65161},{"c":142.52,"h":143.99,"l":141.18,"n":16493,"o":143.99,"t":"2025-10-07T04:00:00Z","v":927178,"vw":142.226963},{"c":144.16,"h":144.24,"l":142.83,"n":8894,"o":143.19,"t":"2025-10-08T04:00:00Z","v":578641,"vw":143.85307},{"c":143.82,"h":144.26,"l":143.22,"n":9263,"o":144.13,"t":"2025-10-09T04:00:00Z","v":482991,"vw":143.768573},{"c":139.72,"h":144.5543,"l":139.72,"n":13902,"o":144.22,"t":"2025-10-10T04:00:00Z","v":793501,"vw":141.833947},{"c":142.16,"h":142.51,"l":141.1601,"n":8807,"o":141.3,"t":"2025-10-13T04:00:00Z","v":544564,"vw":142.013239},{"c":142.55,"h":143.64,"l":139.69,"n":5539,"o":140.46,"t":"2025-10-14T04:00:00Z","v":459378,"vw":142.57184},{"c":142.96,"h":144.7682,"l":141.91,"n":4765,"o":143.86,"t":"2025-10-15T04:00:00Z","v":336504,"vw":143.539499},{"c":141.21,"h":143.79,"l":140.592,"n":18704,"o":143.47,"t":"2025-10-16T04:00:00Z","v":2256664,"vw":141.972451},{"c":141.2,"h":141.65,"l":139.79,"n":18203,"o":140.53,"t":"2025-10-17T04:00:00Z","v":3029947,"vw":140.674545},{"c":142.59,"h":143.04,"l":141.97,"n":12183,"o":141.97,"t":"2025-10-20T04:00:00Z","v":780683,"vw":142.642906},{"c":143.47,"h":143.7,"l":142,"n":11801,"o":142.54,"t":"2025-10-21T04:00:00Z","v":706945,"vw":143.228189},{"c":141.62,"h":143.58,"l":140.46,"n":19714,"o":143.44,"t":"2025-10-22T04:00:00Z","v":1156784,"vw":141.577553},{"c":143.28,"h":143.515,"l":141.67,"n":12374,"o":141.67,"t":"2025-10-23T04:00:00Z","v":1325158,"vw":142.765292},{"c":143.99,"h":145.17,"l":143.98,"n":9049,"o":144.87,"t":"2025-10-24T04:00:00Z","v":530940,"vw":144.546807},{"c":145.3,"h":145.5992,"l":144.945,"n":8527,"o":145.41,"t":"2025-10-27T04:00:00Z","v":474314,"vw":145.239616},{"c":143.87,"h":145.2999,"l":143.82,"n":5390,"o":145.1,"t":"2025-10-28T04:00:00Z","v":419648,"vw":144.267517},{"c":142.73,"h":143.94,"l":142.11,"n":12042,"o":143.53,"t":"2025-10-29T04:00:00Z","v":809689,"vw":142.994479},{"c":140.36,"h":142.83,"l":140.36,"n":11984,"o":141.04,"t":"2025-10-30T04:00:00Z","v":815673,"vw":141.408123},{"c":142.02,"h":142.31,"l":140.785,"n":15005,"o":141.31,"t":"2025-10-31T04:00:00Z","v":866293,"vw":141.588776},{"c":141.76,"h":142.485,"l":140.31,"n":13762,"o":142.45,"t":"2025-11-03T05:00:00Z","v":1509718,"vw":141.324265},{"c":138.92,"h":140.379,"l":138.87,"n":10699,"o":139.71,"t":"2025-11-04T05:00:00Z","v":553574,"vw":139.476074},{"c":139.41,"h":140.08,"l":138.14,"n":15282,"o":138.29,"t":"2025-11-05T05:00:00Z","v":908940,"vw":139.348673},{"c":137.79,"h":139.65,"l":137.16,"n":14379,"o":139.42,"t":"2025-11-06T05:00:00Z","v":967838,"vw":138.21851},{"c":139.49,"h":139.49,"l":136.19,"n":20970,"o":136.66,"t":"2025-11-07T05:00:00Z","v":1306561,"vw":137.679064},{"c":140.86,"h":141.28,"l":139.55,"n":18455,"o":140.87,"t":"2025-11-10T05:00:00Z","v":1301760,"vw":140.455927},{"c":140.57,"h":141.2,"l":140.3,"n":11609,"o":140.57,"t":"2025-11-11T05:00:00Z","v":763764,"vw":140.679235},{"c":140.3,"h":141.8,"l":140.25,"n":10594,"o":141.14,"t":"2025-11-12T05:00:00Z","v":720277,"vw":140.694147},{"c":137.06,"h":139.745,"l":136.77,"n":11828,"o":139.67,"t":"2025-11-13T05:00:00Z","v":853284,"vw":137.780541},{"c":136.84,"h":138.31,"l":135.06,"n":17773,"o":135.37,"t":"2025-11-14T05:00:00Z","v":1426715,"vw":137.165022},{"c":134.27,"h":137.0196,"l":133.56,"n":22633,"o":136.47,"t":"2025-11-17T05:00:00Z","v":3371278,"vw":134.990259},{"c":134.22,"h":135.23,"l":132.97,"n":29361,"o":133.48,"t":"2025-11-18T05:00:00Z","v":2999885,"vw":134.347647},{"c":134.74,"h":135.25,"l":133.82,"n":8841,"o":134.53,"t":"2025-11-19T05:00:00Z","v":940525,"vw":134.588214},{"c":131.72,"h":136.96,"l":131.61,"n":27390,"o":136.75,"t":"2025-11-20T05:00:00Z","v":2144999,"vw":133.491873},{"c":133.57,"h":134.61,"l":131.01,"n":21800,"o":132.26,"t":"2025-11-21T05:00:00Z","v":2550600,"vw":133.278624},{"c":134.7,"h":135.2441,"l":133.47,"n":10028,"o":134.08,"t":"2025-11-24T05:00:00Z","v":1648545,"vw":134.628365},{"c":137.06,"h":137.27,"l":134.0863,"n":12747,"o":134.91,"t":"2025-11-25T05:00:00Z","v":1075800,"vw":136.55551},{"c":137.74,"h":138.5452,"l":137.1901,"n":6840,"o":137.48,"t":"2025-11-26T05:00:00Z","v":486935,"vw":138.142896},{"c":138.8,"h":139.25,"l":138.05,"n":4535,"o":138.42,"t":"2025-11-28T05:00:00Z","v":492467,"vw":138.994799},{"c":137.75,"h":138.94,"l":137.155,"n":10234,"o":137.64,"t":"2025-12-01T05:00:00Z","v":888962,"vw":138.248988},{"c":137.62,"h":138.98,"l":137.62,"n":8865,"o":138.65,"t":"2025-12-02T05:00:00Z","v":913062,"vw":138.179444},{"c":138.31,"h":138.465,"l":137.2,"n":7910,"o":137.48,"t":"2025-12-03T05:00:00Z","v":790935,"vw":138.124182},{"c":139.16,"h":139.31,"l":137.8231,"n":10049,"o":138.52,"t":"2025-12-04T05:00:00Z","v":888919,"vw":138.782983},{"c":139.25,"h":139.98,"l":139.04,"n":13885,"o":139.4,"t":"2025-12-05T05:00:00Z","v":2312637,"vw":139.363758},{"c":139.12,"h":139.69,"l":138.78,"n":6226,"o":139.63,"t":"2025-12-08T05:00:00Z","v":828425,"vw":139.195408},{"c":138.65,"h":139.59,"l":138.555,"n":11127,"o":138.68,"t":"2025-12-09T05:00:00Z","v":1118595,"vw":139.022954},{"c":140.14,"h":140.73,"l":138.43,"n":12685,"o":139,"t":"2025-12-10T05:00:00Z","v":1056035,"vw":139.576639},{"c":141.56,"h":141.72,"l":139.5,"n":9976,"o":139.53,"t":"2025-12-11T05:00:00Z","v":969651,"vw":141.005405},{"c":139.23,"h":141.7,"l":138.9217,"n":11983,"o":141.61,"t":"2025-12-12T05:00:00Z","v":1148237,"vw":139.983294},{"c":138.33,"h":140.0399,"l":138.21,"n":9476,"o":139.92,"t":"2025-12-15T05:00:00Z","v":1183722,"vw":138.785001},{"c":137.73,"h":138.58,"l":136.95,"n":8944,"o":137.98,"t":"2025-12-16T05:00:00Z","v":802180,"vw":137.631329},{"c":136.23,"h":138.7742,"l":136.2,"n":12606,"o":137.98,"t":"2025-12-17T05:00:00Z","v":1347397,"vw":137.096378},{"c":137.2,"h":138.42,"l":136.855,"n":10247,"o":137.54,"t":"2025-12-18T05:00:00Z","v":1158040,"vw":137.55946},{"c":138.74,"h":139.29,"l":137.47,"n":16241,"o":137.5,"t":"2025-12-19T05:00:00Z","v":1569852,"vw":138.776744},{"c":140.3,"h":140.55,"l":139.538,"n":8103,"o":139.63,"t":"2025-12-22T05:00:00Z","v":1137377,"vw":140.247338},{"c":139.56,"h":140.5,"l":138.925,"n":9441,"o":139.94,"t":"2025-12-23T05:00:00Z","v":998653,"vw":139.562154},{"c":139.83,"h":140.15,"l":139.2025,"n":4416,"o":139.43,"t":"2025-12-24T05:00:00Z","v":411013,"vw":139.757127},{"c":139.66,"h":140.08,"l":139.3919,"n":5463,"o":139.97,"t":"2025-12-26T05:00:00Z","v":647168,"vw":139.595846},{"c":139.01,"h":139.74,"l":138.77,"n":12173,"o":139.04,"t":"2025-12-29T05:00:00Z","v":1772230,"vw":139.069705},{"c":138.51,"h":139.175,"l":138.44,"n":7919,"o":138.99,"t":"2025-12-30T05:00:00Z","v":880877,"vw":138.815252},{"c":136.94,"h":138.36,"l":136.87,"n":8399,"o":138.18,"t":"2025-12-31T05:00:00Z","v":695315,"vw":137.653784},{"c":138.21,"h":138.26,"l":136.67,"n":18971,"o":137.73,"t":"2026-01-02T05:00:00Z","v":2012494,"vw":137.507455},{"c":139.68,"h":140.1,"l":138.5355,"n":17664,"o":138.59,"t":"2026-01-05T05:00:00Z","v":2355927,"vw":139.571941},{"c":141.88,"h":141.9999,"l":139.28,"n":14767,"o":139.56,"t":"2026-01-06T05:00:00Z","v":1043233,"vw":140.530037},{"c":141.01,"h":141.902,"l":140.83,"n":9470,"o":141.58,"t":"2026-01-07T05:00:00Z","v":522872,"vw":141.394361},{"c":139.93,"h":140.87,"l":139.74,"n":9466,"o":140.68,"t":"2026-01-08T05:00:00Z","v":918598,"vw":140.214017},{"c":140.97,"h":141.9,"l":140.44,"n":11306,"o":141.15,"t":"2026-01-09T05:00:00Z","v":1027841,"vw":141.219215},{"c":141.33,"h":141.38,"l":140.235,"n":6288,"o":140.31,"t":"2026-01-12T05:00:00Z","v":906050,"vw":140.9588},{"c":141.39,"h":141.91,"l":140.62,"n":7693,"o":141.56,"t":"2026-01-13T05:00:00Z","v":924310,"vw":141.089826},{"c":140.88,"h":141.27,"l":139.7404,"n":10333,"o":141.04,"t":"2026-01-14T05:00:00Z","v":1058612,"vw":140.316394},{"c":141.58,"h":142.43,"l":141.545,"n":8386,"o":141.72,"t":"2026-01-15T05:00:00Z","v":687012,"vw":142.051643},{"c":141.37,"h":142.575,"l":141.28,"n":8789,"o":141.72,"t":"2026-01-16T05:00:00Z","v":1215829,"vw":141.945173},{"c":138.15,"h":140.17,"l":138.03,"n":9547,"o":138.78,"t":"2026-01-20T05:00:00Z","v":1259234,"vw":139.148954},{"c":139.65,"h":140.29,"l":138.15,"n":9029,"o":139.04,"t":"2026-01-21T05:00:00Z","v":814561,"vw":139.226171},{"c":140.5,"h":141.38,"l":139.96,"n":8367,"o":140.83,"t":"2026-01-22T05:00:00Z","v":861319,"vw":140.509996},{"c":139.59,"h":140.51,"l":139.25,"n":15298,"o":140.51,"t":"2026-01-23T05:00:00Z","v":998009,"vw":139.78286},{"c":139.63,"h":140.53,"l":139.61,"n":10663,"o":139.7,"t":"2026-01-26T05:00:00Z","v":768020,"vw":139.870587},{"c":139.91,"h":140.45,"l":139.53,"n":8808,"o":140.45,"t":"2026-01-27T05:00:00Z","v":602922,"vw":139.881533},{"c":138.77,"h":140.3359,"l":138.35,"n":13266,"o":140.32,"t":"2026-01-28T05:00:00Z","v":1252198,"vw":139.36199},{"c":138.08,"h":139.49,"l":136.95,"n":21309,"o":139.3,"t":"2026-01-29T05:00:00Z","v":2384206,"vw":137.70052},{"c":135.65,"h":138.305,"l":135.045,"n":16354,"o":137.56,"t":"2026-01-30T05:00:00Z","v":1368863,"vw":135.897554},{"c":136.15,"h":136.67,"l":135.205,"n":13319,"o":135.22,"t":"2026-02-02T05:00:00Z","v":878606,"vw":136.266924},{"c":134.18,"h":135.86,"l":132.57,"n":15312,"o":135.86,"t":"2026-02-03T05:00:00Z","v":936918,"vw":133.90789},{"c":133.06,"h":134.3,"l":130.98,"n":10733,"o":134.3,"t":"2026-02-04T05:00:00Z","v":724070,"vw":132.712829},{"c":131.04,"h":133.45,"l":130.66,"n":14411,"o":132.33,"t":"2026-02-05T05:00:00Z","v":1159925,"vw":131.940024},{"c":135.57,"h":135.635,"l":132.89,"n":8676,"o":132.89,"t":"2026-02-06T05:00:00Z","v":963482,"vw":134.289332},{"c":136.73,"h":137.11,"l":135.21,"n":9724,"o":135.41,"t":"2026-02-09T05:00:00Z","v":694253,"vw":136.335717},{"c":136.45,"h":137.89,"l":136.39,"n":11608,"o":137.18,"t":"2026-02-10T05:00:00Z","v":785775,"vw":137.113432},{"c":136.11,"h":138.0587,"l":135.26,"n":8318,"o":137.99,"t":"2026-02-11T05:00:00Z","v":595728,"vw":136.189234},{"c":132.91,"h":137.56,"l":132.45,"n":13558,"o":136.22,"t":"2026-02-12T05:00:00Z","v":1023006,"vw":133.849098},{"c":134.37,"h":135.28,"l":132.72,"n":7477,"o":133.28,"t":"2026-02-13T05:00:00Z","v":542359,"vw":134.303668},{"c":134.87,"h":135.3283,"l":133.2463,"n":9088,"o":134.39,"t":"2026-02-17T05:00:00Z","v":793057,"vw":134.658988},{"c":135.92,"h":137.06,"l":134.7287,"n":5846,"o":135.15,"t":"2026-02-18T05:00:00Z","v":544698,"vw":136.042161},{"c":135.86,"h":135.93,"l":134.66,"n":5666,"o":135.47,"t":"2026-02-19T05:00:00Z","v":460210,"vw":135.37668},{"c":136.15,"h":137.82,"l":135.43,"n":7087,"o":135.53,"t":"2026-02-20T05:00:00Z","v":536812,"vw":136.238552},{"c":133.08,"h":135.395,"l":132.56,"n":5751,"o":135.33,"t":"2026-02-23T05:00:00Z","v":422505,"vw":133.307889},{"c":135.27,"h":135.47,"l":132.49,"n":7645,"o":133.13,"t":"2026-02-24T05:00:00Z","v":561214,"vw":134.791255},{"c":136.22,"h":136.6526,"l":135.28,"n":10224,"o":135.97,"t":"2026-02-25T05:00:00Z","v":743361,"vw":136.134017},{"c":138.12,"h":138.14,"l":135.94,"n":5947,"o":136.49,"t":"2026-02-26T05:00:00Z","v":493405,"vw":137.125097},{"c":136.75,"h":136.75,"l":135.41,"n":7800,"o":135.89,"t":"2026-02-27T05:00:00Z","v":568664,"vw":136.016832},{"c":136.78,"h":137.3,"l":134.55,"n":10393,"o":134.57,"t":"2026-03-02T05:00:00Z","v":793241,"vw":136.301357},{"c":135.5,"h":136.28,"l":131.78,"n":15917,"o":133.94,"t":"2026-03-03T05:00:00Z","v":1048135,"vw":134.716791},{"c":136.23,"h":136.69,"l":135.21,"n":10766,"o":135.92,"t":"2026-03-04T05:00:00Z","v":678445,"vw":136.236432},{"c":135.59,"h":137.22,"l":134.25,"n":13441,"o":135.84,"t":"2026-03-05T05:00:00Z","v":911356,"vw":135.623317},{"c":133.64,"h":134.43,"l":132.46,"n":15824,"o":133.64,"t":"2026-03-06T05:00:00Z","v":1023909,"vw":133.585813},{"c":135.23,"h":135.44,"l":130.745,"n":16253,"o":132.05,"t":"2026-03-09T04:00:00Z","v":1116875,"vw":132.538162},{"c":133.45,"h":135.33,"l":133.2,"n":11397,"o":135.01,"t":"2026-03-10T04:00:00Z","v":741017,"vw":134.386256},{"c":132.99,"h":133.75,"l":132.0601,"n":8040,"o":133.43,"t":"2026-03-11T04:00:00Z","v":604715,"vw":132.831973},{"c":129.88,"h":132.465,"l":129.86,"n":13262,"o":131.82,"t":"2026-03-12T04:00:00Z","v":3049807,"vw":131.03896},{"c":129.63,"h":131.685,"l":129.41,"n":11102,"o":130.96,"t":"2026-03-13T04:00:00Z","v":748623,"vw":130.020987},{"c":131.37,"h":132.34,"l":130.92,"n":10106,"o":130.96,"t":"2026-03-16T04:00:00Z","v":840665,"vw":131.4496},{"c":132.35,"h":133.4,"l":131.86,"n":12451,"o":131.86,"t":"2026-03-17T04:00:00Z","v":972333,"vw":132.75537},{"c":130.99,"h":132.7,"l":130.99,"n":13771,"o":131.68,"t":"2026-03-18T04:00:00Z","v":652929,"vw":132.039393},{"c":131.16,"h":131.96,"l":129.7579,"n":16071,"o":129.9,"t":"2026-03-19T04:00:00Z","v":1171619,"vw":130.780292},{"c":128.06,"h":130.78,"l":127.465,"n":9771,"o":130.67,"t":"2026-03-20T04:00:00Z","v":789725,"vw":129.126343},{"c":130.02,"h":132.21,"l":129.89,"n":16652,"o":130.41,"t":"2026-03-23T04:00:00Z","v":969396,"vw":130.828877},{"c":129.44,"h":129.975,"l":127.87,"n":14017,"o":129.09,"t":"2026-03-24T04:00:00Z","v":2128220,"vw":128.464922},{"c":130.63,"h":131.87,"l":129.585,"n":12498,"o":131.06,"t":"2026-03-25T04:00:00Z","v":935109,"vw":130.618081},{"c":127.81,"h":130.625,"l":127.72,"n":18623,"o":129.44,"t":"2026-03-26T04:00:00Z","v":1320929,"vw":129.194259},{"c":124.94,"h":127.07,"l":124.63,"n":21374,"o":127.07,"t":"2026-03-27T04:00:00Z","v":2451845,"vw":125.700532},{"c":123.62,"h":126.13,"l":122.94,"n":13594,"o":125.99,"t":"2026-03-30T04:00:00Z","v":909828,"vw":124.230717},{"c":128.12,"h":128.67,"l":124.94,"n":22880,"o":125.17,"t":"2026-03-31T04:00:00Z","v":2029672,"vw":126.932007},{"c":128.79,"h":129.97,"l":128.21,"n":16354,"o":129.21,"t":"2026-04-01T04:00:00Z","v":2214584,"vw":129.134121},{"c":129.19,"h":130.54,"l":126.14,"n":9532,"o":126.44,"t":"2026-04-02T04:00:00Z","v":935891,"vw":128.407613},{"c":129.83,"h":130.135,"l":128.84,"n":10607,"o":128.9,"t":"2026-04-06T04:00:00Z","v":995704,"vw":129.623834},{"c":129.1,"h":129.64,"l":127.83,"n":13845,"o":129.12,"t":"2026-04-07T04:00:00Z","v":1368404,"vw":128.860268},{"c":132.7,"h":134.69,"l":132.24,"n":11072,"o":133.74,"t":"2026-04-08T04:00:00Z","v":778837,"vw":133.269457},{"c":131.41,"h":132.38,"l":130.49,"n":9620,"o":132.03,"t":"2026-04-09T04:00:00Z","v":988905,"vw":131.523357},{"c":130.36,"h":131.7202,"l":130.04,"n":9820,"o":131.65,"t":"2026-04-10T04:00:00Z","v":774582,"vw":130.514184},{"c":133.09,"h":133.1,"l":129.72,"n":8884,"o":129.72,"t":"2026-04-13T04:00:00Z","v":2739881,"vw":131.730906},{"c":134.48,"h":134.93,"l":133.62,"n":5898,"o":133.93,"t":"2026-04-14T04:00:00Z","v":754916,"vw":134.443479},{"c":135.28,"h":135.83,"l":134.59,"n":6038,"o":134.84,"t":"2026-04-15T04:00:00Z","v":453405,"vw":135.217152},{"c":135.07,"h":136.66,"l":134.97,"n":6308,"o":135.93,"t":"2026-04-16T04:00:00Z","v":579421,"vw":135.6759},{"c":137.75,"h":138.66,"l":136.775,"n":8016,"o":136.8,"t":"2026-04-17T04:00:00Z","v":576929,"vw":137.831629},{"c":138.46,"h":138.54,"l":137.03,"n":4775,"o":137.03,"t":"2026-04-20T04:00:00Z","v":546113,"vw":137.860821},{"c":137.17,"h":139.6299,"l":136.81,"n":7703,"o":138.94,"t":"2026-04-21T04:00:00Z","v":659995,"vw":137.838458},{"c":136.77,"h":138.5,"l":136.2,"n":4690,"o":138.24,"t":"2026-04-22T04:00:00Z","v":548818,"vw":136.792189},{"c":135.63,"h":136.4284,"l":133.52,"n":6174,"o":136.09,"t":"2026-04-23T04:00:00Z","v":558416,"vw":135.469992},{"c":136.11,"h":136.22,"l":134.735,"n":5348,"o":135.89,"t":"2026-04-24T04:00:00Z","v":510259,"vw":135.61882},{"c":135.92,"h":136.35,"l":135.21,"n":6689,"o":135.83,"t":"2026-04-27T04:00:00Z","v":1036806,"vw":135.918473},{"c":134.06,"h":135.855,"l":133.6925,"n":7312,"o":135.09,"t":"2026-04-28T04:00:00Z","v":552228,"vw":134.305609},{"c":133.42,"h":133.985,"l":132.5701,"n":7606,"o":133.96,"t":"2026-04-29T04:00:00Z","v":693708,"vw":133.070233},{"c":136.31,"h":136.465,"l":134.0841,"n":13851,"o":134.41,"t":"2026-04-30T04:00:00Z","v":1029385,"vw":135.628603},{"c":136.16,"h":137.15,"l":136.035,"n":9464,"o":136.98,"t":"2026-05-01T04:00:00Z","v":854997,"vw":136.464235},{"c":136.41,"h":137.51,"l":135.36,"n":7454,"o":136.18,"t":"2026-05-04T04:00:00Z","v":577217,"vw":136.354108},{"c":137.51,"h":137.76,"l":136.271,"n":6907,"o":137.34,"t":"2026-05-05T04:00:00Z","v":627089,"vw":137.466255},{"c":138.98,"h":139.13,"l":137.21,"n":6144,"o":138.65,"t":"2026-05-06T04:00:00Z","v":574692,"vw":138.467631},{"c":138.31,"h":140.76,"l":137.805,"n":8633,"o":140.26,"t":"2026-05-07T04:00:00Z","v":706904,"vw":138.777621},{"c":137.39,"h":138.54,"l":137,"n":9924,"o":138.44,"t":"2026-05-08T04:00:00Z","v":1106662,"vw":137.353067},{"c":137.77,"h":138.165,"l":136.9,"n":8829,"o":137,"t":"2026-05-11T04:00:00Z","v":825173,"vw":137.687145},{"c":136.65,"h":137.47,"l":135.625,"n":11177,"o":137.12,"t":"2026-05-12T04:00:00Z","v":823828,"vw":136.541491},{"c":136.4,"h":136.83,"l":134.93,"n":11811,"o":136.68,"t":"2026-05-13T04:00:00Z","v":740322,"vw":136.166267},{"c":137.6,"h":137.89,"l":136.195,"n":9983,"o":136.82,"t":"2026-05-14T04:00:00Z","v":823249,"vw":137.384453},{"c":136.12,"h":136.86,"l":135.4107,"n":10685,"o":136.23,"t":"2026-05-15T04:00:00Z","v":1015818,"vw":136.340096},{"c":136.01,"h":137.07,"l":135.26,"n":10162,"o":136.23,"t":"2026-05-18T04:00:00Z","v":746455,"vw":136.039711},{"c":135,"h":135.77,"l":134.22,"n":6908,"o":135.27,"t":"2026-05-19T04:00:00Z","v":567695,"vw":135.05631},{"c":137.39,"h":137.44,"l":134.01,"n":9752,"o":135.32,"t":"2026-05-20T04:00:00Z","v":667346,"vw":136.67281},{"c":137.82,"h":138.22,"l":135.7101,"n":9538,"o":136.45,"t":"2026-05-21T04:00:00Z","v":727307,"vw":137.212993},{"c":139.44,"h":139.79,"l":138.63,"n":8081,"o":138.82,"t":"2026-05-22T04:00:00Z","v":568037,"vw":139.355515},{"c":140.79,"h":141.565,"l":140.0947,"n":7655,"o":140.79,"t":"2026-05-26T04:00:00Z","v":643003,"vw":141.055856},{"c":140.69,"h":141.3099,"l":140.32,"n":7891,"o":141.14,"t":"2026-05-27T04:00:00Z","v":786992,"vw":140.768841},{"c":142.06,"h":142.49,"l":140.02,"n":7278,"o":140.35,"t":"2026-05-28T04:00:00Z","v":622642,"vw":141.869126},{"c":142.9,"h":142.985,"l":141.63,"n":11235,"o":142.05,"t":"2026-05-29T04:00:00Z","v":892627,"vw":142.594921},{"c":143.78,"h":144.195,"l":141.9,"n":10182,"o":141.9,"t":"2026-06-01T04:00:00Z","v":854906,"vw":143.22523},{"c":143.52,"h":143.585,"l":142.3629,"n":8210,"o":142.93,"t":"2026-06-02T04:00:00Z","v":620841,"vw":143.231072},{"c":142.02,"h":142.73,"l":140.83,"n":8926,"o":142.73,"t":"2026-06-03T04:00:00Z","v":751501,"vw":141.937058},{"c":143.16,"h":143.51,"l":141.73,"n":8115,"o":142.13,"t":"2026-06-04T04:00:00Z","v":585392,"vw":143.033863},{"c":139.23,"h":142.44,"l":138.515,"n":8326,"o":141.89,"t":"2026-06-05T04:00:00Z","v":535090,"vw":140.231163},{"c":139.15,"h":140.38,"l":138.7,"n":9295,"o":139.99,"t":"2026-06-08T04:00:00Z","v":689282,"vw":139.672232},{"c":139.78,"h":141.99,"l":136.06,"n":13292,"o":140.09,"t":"2026-06-09T04:00:00Z","v":996676,"vw":138.893551},{"c":136.91,"h":140.34,"l":136.81,"n":13237,"o":138.75,"t":"2026-06-10T04:00:00Z","v":750301,"vw":138.123065},{"c":140.72,"h":140.79,"l":137.305,"n":15850,"o":137.5,"t":"2026-06-11T04:00:00Z","v":916772,"vw":139.264946},{"c":140.8,"h":142,"l":139.64,"n":8583,"o":141.55,"t":"2026-06-12T04:00:00Z","v":654078,"vw":140.609673},{"c":142.94,"h":143.75,"l":142.7035,"n":9184,"o":142.95,"t":"2026-06-15T04:00:00Z","v":657332,"vw":143.239369},{"c":142.11,"h":143.6799,"l":141.97,"n":6850,"o":143.11,"t":"2026-06-16T04:00:00Z","v":568837,"vw":142.755725},{"c":140.61,"h":143.58,"l":140.465,"n":12851,"o":142.03,"t":"2026-06-17T04:00:00Z","v":2398642,"vw":142.53633},{"c":141.95,"h":142.32,"l":140.9767,"n":11607,"o":142.24,"t":"2026-06-18T04:00:00Z","v":927531,"vw":141.786386},{"c":141.77,"h":142.65,"l":140.95,"n":9065,"o":141.89,"t":"2026-06-22T04:00:00Z","v":671491,"vw":141.539875},{"c":139.93,"h":141.3,"l":139.06,"n":7231,"o":139.51,"t":"2026-06-23T04:00:00Z","v":738083,"vw":140.308611},{"c":141.29,"h":142.62,"l":140.43,"n":7014,"o":140.53,"t":"2026-06-24T04:00:00Z","v":559996,"vw":141.44249},{"c":141.13,"h":143.24,"l":140.77,"n":12707,"o":142.4,"t":"2026-06-25T04:00:00Z","v":1433067,"vw":141.486683},{"c":141.62,"h":142.28,"l":140.0725,"n":11538,"o":140.39,"t":"2026-06-26T04:00:00Z","v":1244490,"vw":141.432997},{"c":144.68,"h":144.775,"l":141.34,"n":11994,"o":142.71,"t":"2026-06-29T04:00:00Z","v":1125540,"vw":143.460498},{"c":146.41,"h":146.58,"l":144.3901,"n":12350,"o":144.46,"t":"2026-06-30T04:00:00Z","v":1408672,"vw":146.124963},{"c":144.94,"h":146.5,"l":144.73,"n":10108,"o":145.8,"t":"2026-07-01T04:00:00Z","v":1027466,"vw":145.890891},{"c":142.96,"h":146.64,"l":141.42,"n":12215,"o":145.16,"t":"2026-07-02T04:00:00Z","v":1009766,"vw":143.003265},{"c":144.21,"h":145.06,"l":143.2,"n":13985,"o":143.2,"t":"2026-07-06T04:00:00Z","v":945818,"vw":144.484794},{"c":141.94,"h":143.9,"l":141.04,"n":8827,"o":143.53,"t":"2026-07-07T04:00:00Z","v":545073,"vw":142.319084},{"c":141.59,"h":141.705,"l":139.325,"n":10357,"o":140.61,"t":"2026-07-08T04:00:00Z","v":632839,"vw":140.663274},{"c":143.91,"h":144.82,"l":143.065,"n":7823,"o":143.15,"t":"2026-07-09T04:00:00Z","v":563179,"vw":144.317},{"c":142.55,"h":144.09,"l":141.25,"n":13504,"o":144.04,"t":"2026-07-10T04:00:00Z","v":1183439,"vw":142.507965},{"c":140.7,"h":142.26,"l":140.22,"n":8181,"o":141.75,"t":"2026-07-13T04:00:00Z","v":584395,"vw":141.244715},{"c":141.56,"h":142.785,"l":141.29,"n":6361,"o":141.7,"t":"2026-07-14T04:00:00Z","v":479291,"vw":141.626343},{"c":140.33,"h":142.83,"l":139.22,"n":6779,"o":142.56,"t":"2026-07-15T04:00:00Z","v":545263,"vw":140.415129},{"c":138.37,"h":139.8099,"l":137.895,"n":9076,"o":139.3,"t":"2026-07-16T04:00:00Z","v":707701,"vw":138.475412},{"c":137.59,"h":138.645,"l":135.6,"n":10946,"o":135.83,"t":"2026-07-17T04:00:00Z","v":967339,"vw":137.436266},{"c":137.59,"h":139.15,"l":137.53,"n":13683,"o":138.35,"t":"2026-07-20T04:00:00Z","v":2702482,"vw":138.004534},{"c":139.64,"h":139.985,"l":138.7302,"n":6414,"o":139.01,"t":"2026-07-21T04:00:00Z","v":619099,"vw":139.529631},{"c":138.82,"h":139.92,"l":138.8003,"n":8193,"o":138.95,"t":"2026-07-22T04:00:00Z","v":972898,"vw":139.323669},{"c":138.4,"h":139.82,"l":137.49,"n":7734,"o":138.11,"t":"2026-07-23T04:00:00Z","v":626387,"vw":138.448677},{"c":136.73,"h":138.43,"l":136.4469,"n":9149,"o":138.43,"t":"2026-07-24T04:00:00Z","v":655284,"vw":137.339165},{"c":137.49,"h":139.08,"l":135.69,"n":6362,"o":138.21,"t":"2026-07-27T04:00:00Z","v":446200,"vw":136.935178},{"c":136.15,"h":137.08,"l":134.11,"n":6124,"o":136.66,"t":"2026-07-28T04:00:00Z","v":416787,"vw":135.791946},{"c":134.32,"h":137.7,"l":134,"n":6795,"o":136.16,"t":"2026-07-29T04:00:00Z","v":387949,"vw":135.519439},{"c":137.48,"h":137.48,"l":135.23,"n":8920,"o":136.04,"t":"2026-07-30T04:00:00Z","v":846088,"vw":136.862993},{"c":137.04,"h":138.73,"l":135.7,"n":8993,"o":138.36,"t":"2026-07-31T04:00:00Z","v":609350,"vw":137.212055},{"c":139.91,"h":140.19,"l":136.57,"n":10307,"o":136.9,"t":"2026-08-03T04:00:00Z","v":744804,"vw":139.246539},{"c":143.09,"h":143.74,"l":141.24,"n":9446,"o":141.45,"t":"2026-08-04T04:00:00Z","v":584216,"vw":142.796358},{"c":141.96,"h":144.27,"l":141.94,"n":9284,"o":143.3,"t":"2026-08-05T04:00:00Z","v":713979,"vw":142.800321},{"c":140.66,"h":142.52,"l":140.35,"n":9050,"o":140.56,"t":"2026-08-06T04:00:00Z","v":742999,"vw":141.024269},{"c":144.12,"h":144.55,"l":142.75,"n":9167,"o":143.4,"t":"2026-08-07T04:00:00Z","v":660798,"vw":143.823559},{"c":144.2,"h":144.8095,"l":143.915,"n":9530,"o":144.17,"t":"2026-08-10T04:00:00Z","v":591267,"vw":144.417072},{"c":144.86,"h":145.395,"l":143.96,"n":7032,"o":144.37,"t":"2026-08-11T04:00:00Z","v":359921,"vw":144.818275},{"c":146.2,"h":147.05,"l":145.83,"n":7098,"o":146.61,"t":"2026-08-12T04:00:00Z","v":446065,"vw":146.462329},{"c":147.11,"h":147.51,"l":146.15,"n":16203,"o":146.15,"t":"2026-08-13T04:00:00Z","v":860965,"vw":146.998221},{"c":147.25,"h":147.715,"l":146.76,"n":7777,"o":147.24,"t":"2026-08-14T04:00:00Z","v":481699,"vw":147.148585},{"c":147.7,"h":148.29,"l":147.27,"n":7570,"o":147.44,"t":"2026-08-17T04:00:00Z","v":480238,"vw":147.859997},{"c":144.37,"h":146.61,"l":144.335,"n":9269,"o":145.66,"t":"2026-08-18T04:00:00Z","v":590967,"vw":144.969271},{"c":143.79,"h":145.34,"l":142.89,"n":12729,"o":145.34,"t":"2026-08-19T04:00:00Z","v":959498,"vw":143.944159},{"c":142.25,"h":143.55,"l":141.94,"n":7298,"o":143.06,"t":"2026-08-20T04:00:00Z","v":457176,"vw":142.587786},{"c":143.66,"h":143.95,"l":142.56,"n":9993,"o":143.38,"t":"2026-08-21T04:00:00Z","v":722640,"vw":143.265595},{"c":141.78,"h":142.66,"l":141.38,"n":12262,"o":142.66,"t":"2026-08-24T04:00:00Z","v":1691885,"vw":141.839094},{"c":141.93,"h":142.77,"l":141.425,"n":8651,"o":142.77,"t":"2026-08-25T04:00:00Z","v":4278935,"vw":141.975713},{"c":142.47,"h":142.84,"l":141.15,"n":16337,"o":141.21,"t":"2026-08-26T04:00:00Z","v":623366,"vw":142.500976},{"c":143.34,"h":143.75,"l":142.99,"n":7148,"o":143.52,"t":"2026-08-27T04:00:00Z","v":357033,"vw":143.260148},{"c":140.91,"h":143.22,"l":140.85,"n":10116,"o":143.18,"t":"2026-08-28T04:00:00Z","v":551780,"vw":141.717659},{"c":140.46,"h":140.74,"l":139.6709,"n":6664,"o":140.45,"t":"2026-08-31T04:00:00Z","v":386964,"vw":140.109549},{"c":137.92,"h":139.655,"l":137.56,"n":8121,"o":139.26,"t":"2026-09-01T04:00:00Z","v":594400,"vw":138.233717},{"c":137.5,"h":138.07,"l":137.025,"n":9258,"o":137.35,"t":"2026-09-02T04:00:00Z","v":538139,"vw":137.430329},{"c":139.81,"h":140.11,"l":138.52,"n":11278,"o":139.28,"t":"2026-09-03T04:00:00Z","v":858839,"vw":139.74251},{"c":139.69,"h":140.11,"l":139.04,"n":7957,"o":139.16,"t":"2026-09-04T04:00:00Z","v":521180,"vw":139.713584},{"c":139.44,"h":140.335,"l":138.97,"n":7709,"o":139.76,"t":"2026-09-08T04:00:00Z","v":574782,"vw":139.813984},{"c":138.45,"h":139.4,"l":138.42,"n":5460,"o":139.11,"t":"2026-09-09T04:00:00Z","v":347362,"vw":138.962988},{"c":136.68,"h":138.4138,"l":136.66,"n":7365,"o":137.18,"t":"2026-09-10T04:00:00Z","v":782346,"vw":137.36942},{"c":138,"h":138.475,"l":137.74,"n":6704,"o":138.05,"t":"2026-09-11T04:00:00Z","v":517358,"vw":138.110758},{"c":136.97,"h":137.535,"l":136.09,"n":6813,"o":136.38,"t":"2026-09-14T04:00:00Z","v":454842,"vw":136.948998},{"c":135.3,"h":136.6965,"l":134.86,"n":7861,"o":136.45,"t":"2026-09-15T04:00:00Z","v":760721,"vw":135.504187},{"c":135.56,"h":137.08,"l":134.35,"n":7198,"o":135.71,"t":"2026-09-16T04:00:00Z","v":508124,"vw":136.002466},{"c":136.9,"h":137.695,"l":136.72,"n":7001,"o":137.36,"t":"2026-09-17T04:00:00Z","v":504244,"vw":136.920408},{"c":137.08,"h":137.36,"l":135.955,"n":6232,"o":137.36,"t":"2026-09-18T04:00:00Z","v":473431,"vw":136.627043},{"c":139.44,"h":139.7,"l":137.74,"n":8262,"o":138.4,"t":"2026-09-21T04:00:00Z","v":653917,"vw":139.152642},{"c":139.9,"h":140.385,"l":139.35,"n":14411,"o":139.84,"t":"2026-09-22T04:00:00Z","v":1419435,"vw":139.767215},{"c":138.85,"h":139.84,"l":138.66,"n":8086,"o":139.73,"t":"2026-09-23T04:00:00Z","v":471154,"vw":139.116743},{"c":139.11,"h":139.62,"l":137.76,"n":9064,"o":138.01,"t":"2026-09-24T04:00:00Z","v":2372294,"vw":138.815214},{"c":139.48,"h":140.0551,"l":138.8,"n":8724,"o":139.63,"t":"2026-09-25T04:00:00Z","v":721098,"vw":139.484685},{"c":137.79,"h":138.56,"l":136.95,"n":6473,"o":137.77,"t":"2026-09-28T04:00:00Z","v":476914,"vw":137.696164},{"c":138.1,"h":138.69,"l":137.49,"n":15111,"o":138.28,"t":"2026-09-29T04:00:00Z","v":1428123,"vw":137.919674},{"c":137.68,"h":138.73,"l":137.68,"n":8374,"o":138.65,"t":"2026-09-30T04:00:00Z","v":763254,"vw":138.388871},{"c":139.64,"h":140.05,"l":137.9,"n":10472,"o":138.58,"t":"2026-10-01T04:00:00Z","v":681772,"vw":139.050555},{"c":141.22,"h":141.75,"l":140.5769,"n":8323,"o":140.77,"t":"2026-10-02T04:00:00Z","v":551396,"vw":141.218337},{"c":142.11,"h":142.38,"l":140.75,"n":9375,"o":141.435,"t":"2026-10-05T04:00:00Z","v":803397,"vw":141.917356},{"c":143.44,"h":144.11,"l":142.8777,"n":5685,"o":143,"t":"2026-10-06T04:00:00Z","v":381263,"vw":143.426329},{"c":141.46,"h":142.07,"l":140.688,"n":6816,"o":141.57,"t":"2026-10-07T04:00:00Z","v":459690,"vw":141.39004},{"c":140.9,"h":141.46,"l":139.8,"n":11147,"o":140.35,"t":"2026-10-08T04:00:00Z","v":790261,"vw":140.644968},{"c":143.1,"h":143.17,"l":141.18,"n":6438,"o":142.06,"t":"2026-10-09T04:00:00Z","v":436023,"vw":142.51669},{"c":140.99,"h":142.85,"l":140.613,"n":6496,"o":142.85,"t":"2026-10-12T04:00:00Z","v":593346,"vw":141.211963},{"c":140.45,"h":141.3,"l":139.35,"n":7738,"o":140.11,"t":"2026-10-13T04:00:00Z","v":611436,"vw":140.020334},{"c":136.36,"h":139.26,"l":135.8699,"n":7542,"o":138.73,"t":"2026-10-14T04:00:00Z","v":513726,"vw":137.027137},{"c":137.43,"h":137.525,"l":133.44,"n":8476,"o":134.67,"t":"2026-10-15T04:00:00Z","v":686580,"vw":135.753321},{"c":133.99,"h":137.68,"l":133.3851,"n":10838,"o":137.68,"t":"2026-10-16T04:00:00Z","v":1211880,"vw":134.689543},{"c":134.69,"h":135.99,"l":134.43,"n":8744,"o":135.56,"t":"2026-10-19T04:00:00Z","v":910796,"vw":135.394874},{"c":135.67,"h":136.5299,"l":133.61,"n":8604,"o":134.02,"t":"2026-10-20T04:00:00Z","v":795455,"vw":135.399474},{"c":136.88,"h":137.7,"l":136.53,"n":6469,"o":136.82,"t":"2026-10-21T04:00:00Z","v":423603,"vw":137.157133},{"c":133.16,"h":135.13,"l":132.47,"n":10990,"o":135,"t":"2026-10-22T04:00:00Z","v":969968,"vw":133.34593}],"volatilityBars":[{"c":138.005,"h":138.4,"l":137.74,"n":197,"o":138.4,"t":"2026-09-21T13:30:00Z","v":46071,"vw":138.180735},{"c":138.34,"h":138.34,"l":138.045,"n":85,"o":138.07,"t":"2026-09-21T13:45:00Z","v":6600,"vw":138.189576},{"c":138.42,"h":138.51,"l":138.08,"n":190,"o":138.48,"t":"2026-09-21T14:00:00Z","v":26620,"vw":138.32132},{"c":138.905,"h":138.905,"l":138.45,"n":224,"o":138.5,"t":"2026-09-21T14:15:00Z","v":14526,"vw":138.667418},{"c":138.57,"h":138.9,"l":138.56,"n":352,"o":138.87,"t":"2026-09-21T14:30:00Z","v":25799,"vw":138.680879},{"c":138.62,"h":138.715,"l":138.59,"n":341,"o":138.6,"t":"2026-09-21T14:45:00Z","v":20019,"vw":138.650386},{"c":138.8023,"h":138.83,"l":138.58,"n":209,"o":138.6,"t":"2026-09-21T15:00:00Z","v":14145,"vw":138.71564},{"c":139.065,"h":139.09,"l":138.91,"n":337,"o":138.93,"t":"2026-09-21T15:15:00Z","v":41959,"vw":139.034763},{"c":139.195,"h":139.21,"l":139.06,"n":343,"o":139.06,"t":"2026-09-21T15:30:00Z","v":22541,"vw":139.148992},{"c":139.215,"h":139.31,"l":139.14,"n":286,"o":139.185,"t":"2026-09-21T15:45:00Z","v":16779,"vw":139.220857},{"c":139.25,"h":139.3501,"l":139.14,"n":402,"o":139.17,"t":"2026-09-21T16:00:00Z","v":37012,"vw":139.254095},{"c":139.28,"h":139.36,"l":139.27,"n":235,"o":139.27,"t":"2026-09-21T16:15:00Z","v":14550,"vw":139.308393},{"c":139.28,"h":139.395,"l":139.23,"n":247,"o":139.275,"t":"2026-09-21T16:30:00Z","v":14562,"vw":139.329166},{"c":139.27,"h":139.32,"l":139.24,"n":167,"o":139.28,"t":"2026-09-21T16:45:00Z","v":11048,"vw":139.270402},{"c":139.28,"h":139.32,"l":139.22,"n":182,"o":139.29,"t":"2026-09-21T17:00:00Z","v":13723,"vw":139.28561},{"c":139.235,"h":139.3,"l":139.22,"n":221,"o":139.27,"t":"2026-09-21T17:15:00Z","v":13222,"vw":139.255635},{"c":139.21,"h":139.21,"l":139.07,"n":270,"o":139.21,"t":"2026-09-21T17:30:00Z","v":18023,"vw":139.136134},{"c":139.315,"h":139.315,"l":139.215,"n":211,"o":139.24,"t":"2026-09-21T17:45:00Z","v":13664,"vw":139.24647},{"c":139.405,"h":139.47,"l":139.33,"n":167,"o":139.33,"t":"2026-09-21T18:00:00Z","v":8238,"vw":139.419728},{"c":139.52,"h":139.53,"l":139.43,"n":203,"o":139.44,"t":"2026-09-21T18:15:00Z","v":13321,"vw":139.48675},{"c":139.53,"h":139.57,"l":139.45,"n":240,"o":139.53,"t":"2026-09-21T18:30:00Z","v":19389,"vw":139.499849},{"c":139.56,"h":139.61,"l":139.525,"n":538,"o":139.54,"t":"2026-09-21T18:45:00Z","v":54781,"vw":139.583799},{"c":139.53,"h":139.6,"l":139.465,"n":329,"o":139.56,"t":"2026-09-21T19:00:00Z","v":18828,"vw":139.538947},{"c":139.47,"h":139.5499,"l":139.41,"n":262,"o":139.53,"t":"2026-09-21T19:15:00Z","v":13705,"vw":139.489441},{"c":139.635,"h":139.7,"l":139.44,"n":774,"o":139.45,"t":"2026-09-21T19:30:00Z","v":83552,"vw":139.619261},{"c":139.48,"h":139.6572,"l":139.44,"n":878,"o":139.63,"t":"2026-09-21T19:45:00Z","v":61946,"vw":139.502873},{"c":139.44,"h":139.44,"l":139.44,"n":7,"o":139.44,"t":"2026-09-21T20:00:00Z","v":3941,"vw":139.44},{"c":139.91,"h":140.01,"l":139.55,"n":49,"o":139.55,"t":"2026-09-22T09:15:00Z","v":2828,"vw":139.672167},{"c":140.19,"h":140.19,"l":140.12,"n":12,"o":140.12,"t":"2026-09-22T10:45:00Z","v":309,"vw":140.16},{"c":139.8,"h":139.8,"l":139.8,"n":6,"o":139.8,"t":"2026-09-22T11:00:00Z","v":290,"vw":139.8},{"c":139.45,"h":139.92,"l":139.45,"n":6,"o":139.52,"t":"2026-09-22T11:45:00Z","v":2400,"vw":139.503229},{"c":139.6,"h":139.72,"l":139.45,"n":16,"o":139.45,"t":"2026-09-22T12:00:00Z","v":5965,"vw":139.564525},{"c":140,"h":140,"l":139.98,"n":3,"o":139.98,"t":"2026-09-22T12:30:00Z","v":1743,"vw":139.997785},{"c":140,"h":140,"l":140,"n":6,"o":140,"t":"2026-09-22T13:00:00Z","v":222,"vw":140},{"c":140,"h":140.05,"l":139.74,"n":147,"o":139.84,"t":"2026-09-22T13:30:00Z","v":7510,"vw":139.854202},{"c":140.05,"h":140.0501,"l":139.77,"n":102,"o":139.9,"t":"2026-09-22T13:45:00Z","v":4947,"vw":139.935369},{"c":140.2554,"h":140.27,"l":139.985,"n":130,"o":139.99,"t":"2026-09-22T14:00:00Z","v":4980,"vw":140.131899},{"c":139.81,"h":140.22,"l":139.77,"n":146,"o":140.22,"t":"2026-09-22T14:15:00Z","v":7832,"vw":140.052352},{"c":139.535,"h":139.955,"l":139.52,"n":1534,"o":139.94,"t":"2026-09-22T14:30:00Z","v":225354,"vw":139.656714},{"c":139.51,"h":139.57,"l":139.35,"n":1206,"o":139.475,"t":"2026-09-22T14:45:00Z","v":171583,"vw":139.416772},{"c":139.71,"h":139.715,"l":139.46,"n":2202,"o":139.49,"t":"2026-09-22T15:00:00Z","v":211663,"vw":139.608522},{"c":139.71,"h":139.745,"l":139.5701,"n":615,"o":139.71,"t":"2026-09-22T15:15:00Z","v":79258,"vw":139.694445},{"c":139.71,"h":139.72,"l":139.605,"n":686,"o":139.6497,"t":"2026-09-22T15:30:00Z","v":84399,"vw":139.6937},{"c":140,"h":140,"l":139.7,"n":737,"o":139.71,"t":"2026-09-22T15:45:00Z","v":101830,"vw":139.857256},{"c":139.92,"h":140.075,"l":139.91,"n":551,"o":139.99,"t":"2026-09-22T16:00:00Z","v":69165,"vw":139.980438},{"c":139.92,"h":139.935,"l":139.81,"n":167,"o":139.9,"t":"2026-09-22T16:15:00Z","v":14016,"vw":139.894393},{"c":140.06,"h":140.07,"l":139.96,"n":199,"o":139.985,"t":"2026-09-22T16:30:00Z","v":26626,"vw":140.041786},{"c":140.18,"h":140.31,"l":140.05,"n":300,"o":140.05,"t":"2026-09-22T16:45:00Z","v":34700,"vw":140.232661},{"c":140,"h":140.2,"l":139.97,"n":248,"o":140.2,"t":"2026-09-22T17:00:00Z","v":15918,"vw":140.090409},{"c":140.1401,"h":140.1401,"l":139.975,"n":226,"o":139.985,"t":"2026-09-22T17:15:00Z","v":24702,"vw":140.034961},{"c":140.145,"h":140.18,"l":140.07,"n":239,"o":140.165,"t":"2026-09-22T17:30:00Z","v":18494,"vw":140.128071},{"c":140.365,"h":140.385,"l":140.13,"n":407,"o":140.205,"t":"2026-09-22T17:45:00Z","v":19022,"vw":140.257833},{"c":140.19,"h":140.375,"l":140.19,"n":221,"o":140.3632,"t":"2026-09-22T18:00:00Z","v":14957,"vw":140.321834},{"c":140.06,"h":140.22,"l":140.06,"n":287,"o":140.21,"t":"2026-09-22T18:15:00Z","v":20884,"vw":140.16999},{"c":140,"h":140.13,"l":139.97,"n":275,"o":140.105,"t":"2026-09-22T18:30:00Z","v":14921,"vw":140.026267},{"c":140,"h":140.055,"l":139.97,"n":134,"o":139.99,"t":"2026-09-22T18:45:00Z","v":7081,"vw":140.003858},{"c":139.98,"h":140.025,"l":139.905,"n":233,"o":139.995,"t":"2026-09-22T19:00:00Z","v":8750,"vw":139.966117},{"c":140.01,"h":140.09,"l":139.95,"n":458,"o":139.955,"t":"2026-09-22T19:15:00Z","v":29793,"vw":140.01314},{"c":140.155,"h":140.16,"l":139.98,"n":988,"o":140.01,"t":"2026-09-22T19:30:00Z","v":91522,"vw":140.056744},{"c":139.88,"h":140.21,"l":139.88,"n":1171,"o":140.175,"t":"2026-09-22T19:45:00Z","v":67434,"vw":140.028942},{"c":139.9,"h":139.9,"l":139.9,"n":7,"o":139.9,"t":"2026-09-22T20:00:00Z","v":2273,"vw":139.9},{"c":139.5,"h":139.5,"l":139.5,"n":1,"o":139.5,"t":"2026-09-22T22:00:00Z","v":430,"vw":139.5},{"c":139.9,"h":139.94,"l":139.89,"n":46,"o":139.94,"t":"2026-09-22T23:15:00Z","v":1562,"vw":139.904085},{"c":140.1777,"h":140.1777,"l":140.1777,"n":1,"o":140.1777,"t":"2026-09-22T23:45:00Z","v":135,"vw":140.1777},{"c":139.3688,"h":139.8006,"l":139.32,"n":260,"o":139.73,"t":"2026-09-23T13:30:00Z","v":20652,"vw":139.559469},{"c":139.32,"h":139.42,"l":139.21,"n":134,"o":139.42,"t":"2026-09-23T13:45:00Z","v":13329,"vw":139.29759},{"c":139.055,"h":139.39,"l":138.88,"n":223,"o":139.39,"t":"2026-09-23T14:00:00Z","v":13832,"vw":139.068551},{"c":138.74,"h":139.0801,"l":138.74,"n":300,"o":139.0801,"t":"2026-09-23T14:15:00Z","v":23567,"vw":138.929197},{"c":138.97,"h":139.18,"l":138.79,"n":305,"o":138.86,"t":"2026-09-23T14:30:00Z","v":18440,"vw":139.023077},{"c":139.5,"h":139.54,"l":138.945,"n":834,"o":139.0399,"t":"2026-09-23T14:45:00Z","v":31349,"vw":139.278809},{"c":139.59,"h":139.6334,"l":139.42,"n":264,"o":139.58,"t":"2026-09-23T15:00:00Z","v":7822,"vw":139.555926},{"c":139.675,"h":139.84,"l":139.58,"n":232,"o":139.6,"t":"2026-09-23T15:15:00Z","v":11614,"vw":139.690016},{"c":139.57,"h":139.66,"l":139.47,"n":323,"o":139.625,"t":"2026-09-23T15:30:00Z","v":19782,"vw":139.545102},{"c":139.45,"h":139.6,"l":139.275,"n":103,"o":139.6,"t":"2026-09-23T15:45:00Z","v":4005,"vw":139.400326},{"c":139.3718,"h":139.43,"l":139.285,"n":125,"o":139.43,"t":"2026-09-23T16:00:00Z","v":5555,"vw":139.340502},{"c":139.33,"h":139.42,"l":139.26,"n":101,"o":139.375,"t":"2026-09-23T16:15:00Z","v":4950,"vw":139.341388},{"c":139.185,"h":139.42,"l":139.185,"n":118,"o":139.42,"t":"2026-09-23T16:30:00Z","v":8033,"vw":139.363415},{"c":139.025,"h":139.21,"l":139.0078,"n":252,"o":139.19,"t":"2026-09-23T16:45:00Z","v":51928,"vw":139.175644},{"c":138.74,"h":139.11,"l":138.69,"n":382,"o":139.11,"t":"2026-09-23T17:00:00Z","v":36361,"vw":138.788958},{"c":139.01,"h":139.11,"l":138.85,"n":155,"o":138.85,"t":"2026-09-23T17:15:00Z","v":6519,"vw":138.969134},{"c":139.205,"h":139.2199,"l":138.895,"n":360,"o":138.94,"t":"2026-09-23T17:30:00Z","v":18866,"vw":138.977643},{"c":139.2251,"h":139.23,"l":139.115,"n":124,"o":139.19,"t":"2026-09-23T17:45:00Z","v":6881,"vw":139.167948},{"c":139.135,"h":139.2768,"l":139.09,"n":124,"o":139.27,"t":"2026-09-23T18:00:00Z","v":5726,"vw":139.19661},{"c":139.12,"h":139.22,"l":139.075,"n":181,"o":139.19,"t":"2026-09-23T18:15:00Z","v":15379,"vw":139.185672},{"c":139.065,"h":139.155,"l":139.03,"n":172,"o":139.12,"t":"2026-09-23T18:30:00Z","v":12322,"vw":139.066011},{"c":139.23,"h":139.255,"l":139.03,"n":199,"o":139.05,"t":"2026-09-23T18:45:00Z","v":11547,"vw":139.113979},{"c":139.175,"h":139.23,"l":139.0701,"n":265,"o":139.22,"t":"2026-09-23T19:00:00Z","v":15896,"vw":139.156878},{"c":139.03,"h":139.175,"l":139.0091,"n":333,"o":139.16,"t":"2026-09-23T19:15:00Z","v":15887,"vw":139.048233},{"c":138.89,"h":139.085,"l":138.86,"n":374,"o":139.04,"t":"2026-09-23T19:30:00Z","v":18682,"vw":139.032729},{"c":138.76,"h":138.995,"l":138.66,"n":1112,"o":138.9,"t":"2026-09-23T19:45:00Z","v":55582,"vw":138.78217},{"c":138.85,"h":138.85,"l":138.85,"n":6,"o":138.85,"t":"2026-09-23T20:00:00Z","v":2829,"vw":138.85},{"c":137.87,"h":137.87,"l":137.87,"n":2,"o":137.87,"t":"2026-09-24T13:15:00Z","v":608,"vw":137.87},{"c":138.235,"h":138.31,"l":137.76,"n":230,"o":138.01,"t":"2026-09-24T13:30:00Z","v":21850,"vw":138.060009},{"c":138.405,"h":138.42,"l":138.18,"n":161,"o":138.18,"t":"2026-09-24T13:45:00Z","v":11270,"vw":138.299836},{"c":138.77,"h":138.78,"l":138.55,"n":110,"o":138.55,"t":"2026-09-24T14:00:00Z","v":9253,"vw":138.666247},{"c":138.856,"h":138.88,"l":138.5966,"n":295,"o":138.72,"t":"2026-09-24T14:15:00Z","v":27956,"vw":138.746393},{"c":138.81,"h":139.04,"l":138.775,"n":336,"o":138.85,"t":"2026-09-24T14:30:00Z","v":29859,"vw":138.951654},{"c":138.51,"h":138.81,"l":138.485,"n":317,"o":138.81,"t":"2026-09-24T14:45:00Z","v":14366,"vw":138.687951},{"c":138.39,"h":138.71,"l":138.375,"n":330,"o":138.51,"t":"2026-09-24T15:00:00Z","v":75857,"vw":138.530947},{"c":138.32,"h":138.58,"l":138.3,"n":211,"o":138.375,"t":"2026-09-24T15:15:00Z","v":8710,"vw":138.446614},{"c":138.4,"h":138.4,"l":138.28,"n":264,"o":138.33,"t":"2026-09-24T15:30:00Z","v":15074,"vw":138.319446},{"c":138.4,"h":138.48,"l":138.3,"n":243,"o":138.43,"t":"2026-09-24T15:45:00Z","v":23553,"vw":138.416058},{"c":138.38,"h":138.38,"l":138.145,"n":225,"o":138.33,"t":"2026-09-24T16:00:00Z","v":77551,"vw":138.259176},{"c":139.255,"h":139.275,"l":138.4,"n":740,"o":138.4,"t":"2026-09-24T16:15:00Z","v":47365,"vw":138.948399},{"c":139.33,"h":139.61,"l":139.05,"n":288,"o":139.2,"t":"2026-09-24T16:30:00Z","v":17492,"vw":139.211626},{"c":139.46,"h":139.55,"l":139.21,"n":240,"o":139.21,"t":"2026-09-24T16:45:00Z","v":10956,"vw":139.411571},{"c":139.62,"h":139.62,"l":139.29,"n":355,"o":139.44,"t":"2026-09-24T17:00:00Z","v":18103,"vw":139.456466},{"c":139.31,"h":139.5601,"l":139.2165,"n":269,"o":139.535,"t":"2026-09-24T17:15:00Z","v":14830,"vw":139.430521},{"c":139.12,"h":139.43,"l":139.07,"n":229,"o":139.36,"t":"2026-09-24T17:30:00Z","v":8308,"vw":139.262163},{"c":139.11,"h":139.25,"l":139.05,"n":172,"o":139.09,"t":"2026-09-24T17:45:00Z","v":9409,"vw":139.155735},{"c":139.035,"h":139.11,"l":138.775,"n":235,"o":139.11,"t":"2026-09-24T18:00:00Z","v":12264,"vw":138.964333},{"c":139.26,"h":139.28,"l":139.03,"n":584,"o":139.03,"t":"2026-09-24T18:15:00Z","v":46114,"vw":139.20046},{"c":139.18,"h":139.385,"l":138.99,"n":255,"o":139.21,"t":"2026-09-24T18:30:00Z","v":11455,"vw":139.187179},{"c":139.35,"h":139.39,"l":139.19,"n":261,"o":139.23,"t":"2026-09-24T18:45:00Z","v":11763,"vw":139.315173},{"c":139.09,"h":139.34,"l":139.085,"n":257,"o":139.34,"t":"2026-09-24T19:00:00Z","v":10115,"vw":139.1979},{"c":139.125,"h":139.2549,"l":139.1105,"n":293,"o":139.13,"t":"2026-09-24T19:15:00Z","v":14167,"vw":139.168904},{"c":139.27,"h":139.305,"l":139.125,"n":389,"o":139.13,"t":"2026-09-24T19:30:00Z","v":23155,"vw":139.247398},{"c":139.12,"h":139.38,"l":139.06,"n":1041,"o":139.29,"t":"2026-09-24T19:45:00Z","v":67863,"vw":139.136597},{"c":139.11,"h":139.11,"l":139.11,"n":13,"o":139.11,"t":"2026-09-24T20:00:00Z","v":107329,"vw":139.11},{"c":139.64,"h":139.64,"l":139.64,"n":2,"o":139.64,"t":"2026-09-25T10:00:00Z","v":101,"vw":139.64},{"c":139.14,"h":139.7,"l":139.14,"n":4,"o":139.7,"t":"2026-09-25T10:30:00Z","v":2396,"vw":139.163372},{"c":139.59,"h":139.75,"l":139.14,"n":20,"o":139.14,"t":"2026-09-25T10:45:00Z","v":13053,"vw":139.152317},{"c":139.6,"h":139.62,"l":139.49,"n":128,"o":139.6,"t":"2026-09-25T11:00:00Z","v":22145,"vw":139.542868},{"c":139.2,"h":139.21,"l":139.19,"n":19,"o":139.2,"t":"2026-09-25T11:45:00Z","v":15258,"vw":139.199413},{"c":139.2,"h":139.71,"l":139.2,"n":50,"o":139.69,"t":"2026-09-25T12:00:00Z","v":26852,"vw":139.493593},{"c":139.94,"h":139.98,"l":139.21,"n":13,"o":139.21,"t":"2026-09-25T12:15:00Z","v":13289,"vw":139.612441},{"c":139.47,"h":139.52,"l":139.47,"n":2,"o":139.52,"t":"2026-09-25T13:15:00Z","v":1500,"vw":139.473333},{"c":139.885,"h":140.0502,"l":139.1323,"n":387,"o":139.57,"t":"2026-09-25T13:30:00Z","v":55129,"vw":139.625456},{"c":139.85,"h":139.96,"l":139.76,"n":164,"o":139.805,"t":"2026-09-25T13:45:00Z","v":11871,"vw":139.865303},{"c":138.95,"h":139.92,"l":138.89,"n":346,"o":139.92,"t":"2026-09-25T14:00:00Z","v":32803,"vw":139.151802},{"c":139.0501,"h":139.275,"l":138.8,"n":155,"o":138.83,"t":"2026-09-25T14:15:00Z","v":7625,"vw":138.958447},{"c":139.09,"h":139.1651,"l":139,"n":306,"o":139.03,"t":"2026-09-25T14:30:00Z","v":29475,"vw":139.071575},{"c":139.1916,"h":139.2316,"l":138.95,"n":516,"o":139.05,"t":"2026-09-25T14:45:00Z","v":44580,"vw":139.131298},{"c":139.21,"h":139.37,"l":139.15,"n":323,"o":139.16,"t":"2026-09-25T15:00:00Z","v":13518,"vw":139.281391},{"c":139.22,"h":139.31,"l":139.13,"n":252,"o":139.155,"t":"2026-09-25T15:15:00Z","v":27908,"vw":139.234265},{"c":138.95,"h":139.43,"l":138.95,"n":363,"o":139.24,"t":"2026-09-25T15:30:00Z","v":29034,"vw":139.160913},{"c":139.48,"h":139.48,"l":138.84,"n":282,"o":138.88,"t":"2026-09-25T15:45:00Z","v":16102,"vw":139.062365},{"c":139.88,"h":140.0551,"l":139.48,"n":304,"o":139.48,"t":"2026-09-25T16:00:00Z","v":18311,"vw":139.724068},{"c":139.995,"h":140.0491,"l":139.68,"n":289,"o":139.92,"t":"2026-09-25T16:15:00Z","v":25348,"vw":139.841171},{"c":139.91,"h":140.045,"l":139.755,"n":517,"o":140,"t":"2026-09-25T16:30:00Z","v":40781,"vw":139.885864},{"c":139.72,"h":139.96,"l":139.67,"n":227,"o":139.9301,"t":"2026-09-25T16:45:00Z","v":13104,"vw":139.796335},{"c":139.72,"h":139.83,"l":139.6351,"n":251,"o":139.6783,"t":"2026-09-25T17:00:00Z","v":19301,"vw":139.692559},{"c":139.77,"h":139.85,"l":139.72,"n":214,"o":139.785,"t":"2026-09-25T17:15:00Z","v":16270,"vw":139.778665},{"c":139.79,"h":139.83,"l":139.68,"n":220,"o":139.78,"t":"2026-09-25T17:30:00Z","v":10623,"vw":139.756035},{"c":139.745,"h":139.81,"l":139.72,"n":162,"o":139.805,"t":"2026-09-25T17:45:00Z","v":6986,"vw":139.778991},{"c":139.73,"h":139.73,"l":139.61,"n":112,"o":139.719,"t":"2026-09-25T18:00:00Z","v":5682,"vw":139.666674},{"c":139.61,"h":139.71,"l":139.535,"n":206,"o":139.71,"t":"2026-09-25T18:15:00Z","v":20018,"vw":139.641166},{"c":139.58,"h":139.65,"l":139.55,"n":203,"o":139.62,"t":"2026-09-25T18:30:00Z","v":22282,"vw":139.610523},{"c":139.62,"h":139.62,"l":139.56,"n":108,"o":139.59,"t":"2026-09-25T18:45:00Z","v":5021,"vw":139.592408},{"c":139.6118,"h":139.65,"l":139.515,"n":397,"o":139.62,"t":"2026-09-25T19:00:00Z","v":18703,"vw":139.59603},{"c":139.44,"h":139.635,"l":139.395,"n":420,"o":139.635,"t":"2026-09-25T19:15:00Z","v":18009,"vw":139.552571},{"c":139.59,"h":139.59,"l":139.39,"n":706,"o":139.44,"t":"2026-09-25T19:30:00Z","v":78839,"vw":139.49912},{"c":139.48,"h":139.705,"l":139.42,"n":511,"o":139.57,"t":"2026-09-25T19:45:00Z","v":26352,"vw":139.544012},{"c":139.48,"h":139.48,"l":139.48,"n":6,"o":139.48,"t":"2026-09-25T20:00:00Z","v":3703,"vw":139.48},{"c":137.76,"h":137.9,"l":137.18,"n":230,"o":137.9,"t":"2026-09-28T13:30:00Z","v":20344,"vw":137.687755},{"c":137.9,"h":137.9,"l":137.48,"n":176,"o":137.64,"t":"2026-09-28T13:45:00Z","v":18561,"vw":137.736373},{"c":137.73,"h":138.04,"l":137.715,"n":268,"o":137.82,"t":"2026-09-28T14:00:00Z","v":12855,"vw":137.84856},{"c":137.84,"h":137.97,"l":137.77,"n":134,"o":137.79,"t":"2026-09-28T14:15:00Z","v":20659,"vw":137.826896},{"c":137.265,"h":137.82,"l":137.2437,"n":206,"o":137.8,"t":"2026-09-28T14:30:00Z","v":8574,"vw":137.58474},{"c":137.14,"h":137.23,"l":136.95,"n":227,"o":137.175,"t":"2026-09-28T14:45:00Z","v":9312,"vw":137.07138},{"c":137.265,"h":137.495,"l":137.125,"n":174,"o":137.13,"t":"2026-09-28T15:00:00Z","v":10231,"vw":137.214475},{"c":137.32,"h":137.325,"l":137.0001,"n":207,"o":137.15,"t":"2026-09-28T15:15:00Z","v":24487,"vw":137.090534},{"c":137.28,"h":137.43,"l":137.25,"n":136,"o":137.33,"t":"2026-09-28T15:30:00Z","v":8815,"vw":137.361685},{"c":137.43,"h":137.4441,"l":137.25,"n":171,"o":137.26,"t":"2026-09-28T15:45:00Z","v":84283,"vw":137.269471},{"c":137.51,"h":137.64,"l":137.39,"n":133,"o":137.4,"t":"2026-09-28T16:00:00Z","v":4876,"vw":137.523255},{"c":138.47,"h":138.56,"l":137.505,"n":395,"o":137.505,"t":"2026-09-28T16:15:00Z","v":23917,"vw":137.927433},{"c":137.86,"h":138.39,"l":137.86,"n":322,"o":138.38,"t":"2026-09-28T16:30:00Z","v":19569,"vw":138.080454},{"c":137.775,"h":137.99,"l":137.69,"n":150,"o":137.99,"t":"2026-09-28T16:45:00Z","v":8196,"vw":137.773256},{"c":138.27,"h":138.42,"l":137.66,"n":363,"o":137.74,"t":"2026-09-28T17:00:00Z","v":22452,"vw":138.103104},{"c":137.92,"h":138.32,"l":137.92,"n":284,"o":138.32,"t":"2026-09-28T17:15:00Z","v":13865,"vw":138.10701},{"c":137.88,"h":138.0159,"l":137.8,"n":216,"o":137.97,"t":"2026-09-28T17:30:00Z","v":11454,"vw":137.90482},{"c":137.96,"h":137.985,"l":137.8501,"n":116,"o":137.8501,"t":"2026-09-28T17:45:00Z","v":5027,"vw":137.927226},{"c":138.01,"h":138.08,"l":137.97,"n":114,"o":137.97,"t":"2026-09-28T18:00:00Z","v":6615,"vw":138.023732},{"c":137.9969,"h":138.08,"l":137.92,"n":89,"o":138.08,"t":"2026-09-28T18:15:00Z","v":6223,"vw":137.984235},{"c":138.065,"h":138.065,"l":137.94,"n":164,"o":137.95,"t":"2026-09-28T18:30:00Z","v":10581,"vw":137.996922},{"c":138.3,"h":138.3,"l":138.04,"n":195,"o":138.05,"t":"2026-09-28T18:45:00Z","v":12662,"vw":138.177106},{"c":138.03,"h":138.21,"l":138.03,"n":146,"o":138.21,"t":"2026-09-28T19:00:00Z","v":6515,"vw":138.153997},{"c":138.08,"h":138.165,"l":137.97,"n":293,"o":138,"t":"2026-09-28T19:15:00Z","v":16457,"vw":138.104275},{"c":137.97,"h":138.195,"l":137.955,"n":348,"o":138.08,"t":"2026-09-28T19:30:00Z","v":24011,"vw":138.065212},{"c":137.815,"h":137.96,"l":137.7264,"n":473,"o":137.95,"t":"2026-09-28T19:45:00Z","v":51390,"vw":137.884094},{"c":137.79,"h":137.79,"l":137.79,"n":5,"o":137.79,"t":"2026-09-28T20:00:00Z","v":2871,"vw":137.79},{"c":138,"h":138.5,"l":137.8,"n":35,"o":137.8,"t":"2026-09-29T09:30:00Z","v":1542,"vw":137.946631},{"c":137.99,"h":138.51,"l":137.98,"n":60,"o":138.51,"t":"2026-09-29T09:45:00Z","v":2659,"vw":138.164697},{"c":138.02,"h":138.02,"l":137.8,"n":15,"o":137.81,"t":"2026-09-29T12:00:00Z","v":9522,"vw":137.809423},{"c":138,"h":138.1,"l":137.8,"n":37,"o":137.8,"t":"2026-09-29T12:15:00Z","v":14987,"vw":137.966994},{"c":138.23,"h":138.54,"l":138.23,"n":402,"o":138.28,"t":"2026-09-29T13:30:00Z","v":33220,"vw":138.348688},{"c":138.355,"h":138.69,"l":138.12,"n":440,"o":138.28,"t":"2026-09-29T13:45:00Z","v":41457,"vw":138.354201},{"c":138.3,"h":138.52,"l":138.03,"n":521,"o":138.385,"t":"2026-09-29T14:00:00Z","v":43578,"vw":138.265153},{"c":138.3,"h":138.49,"l":138.2,"n":299,"o":138.27,"t":"2026-09-29T14:15:00Z","v":48180,"vw":138.323679},{"c":138.075,"h":138.35,"l":138.02,"n":359,"o":138.3,"t":"2026-09-29T14:30:00Z","v":53351,"vw":138.1548},{"c":138.0199,"h":138.13,"l":137.89,"n":243,"o":138.1,"t":"2026-09-29T14:45:00Z","v":26018,"vw":138.029301},{"c":137.86,"h":137.97,"l":137.78,"n":245,"o":137.9308,"t":"2026-09-29T15:00:00Z","v":50203,"vw":137.821627},{"c":137.51,"h":137.895,"l":137.5,"n":325,"o":137.85,"t":"2026-09-29T15:15:00Z","v":19895,"vw":137.722138},{"c":137.74,"h":137.79,"l":137.56,"n":325,"o":137.57,"t":"2026-09-29T15:30:00Z","v":34174,"vw":137.706515},{"c":137.7078,"h":137.92,"l":137.65,"n":371,"o":137.77,"t":"2026-09-29T15:45:00Z","v":25699,"vw":137.784602},{"c":137.81,"h":137.81,"l":137.68,"n":134,"o":137.71,"t":"2026-09-29T16:00:00Z","v":5677,"vw":137.748557},{"c":137.82,"h":137.835,"l":137.65,"n":218,"o":137.7499,"t":"2026-09-29T16:15:00Z","v":18935,"vw":137.769191},{"c":137.7,"h":137.765,"l":137.7,"n":60,"o":137.76,"t":"2026-09-29T16:30:00Z","v":3261,"vw":137.726409},{"c":137.6099,"h":137.72,"l":137.51,"n":162,"o":137.57,"t":"2026-09-29T16:45:00Z","v":8229,"vw":137.631057},{"c":137.61,"h":137.66,"l":137.505,"n":214,"o":137.66,"t":"2026-09-29T17:00:00Z","v":15931,"vw":137.565744},{"c":137.555,"h":137.65,"l":137.52,"n":266,"o":137.625,"t":"2026-09-29T17:15:00Z","v":17272,"vw":137.578519},{"c":137.63,"h":137.635,"l":137.55,"n":293,"o":137.56,"t":"2026-09-29T17:30:00Z","v":20686,"vw":137.580551},{"c":137.54,"h":137.67,"l":137.49,"n":359,"o":137.64,"t":"2026-09-29T17:45:00Z","v":46147,"vw":137.56813},{"c":137.75,"h":137.92,"l":137.54,"n":712,"o":137.56,"t":"2026-09-29T18:00:00Z","v":69992,"vw":137.706467},{"c":137.767,"h":137.8601,"l":137.65,"n":787,"o":137.73,"t":"2026-09-29T18:15:00Z","v":86156,"vw":137.741487},{"c":137.96,"h":138.08,"l":137.65,"n":608,"o":137.75,"t":"2026-09-29T18:30:00Z","v":74379,"vw":137.852033},{"c":137.83,"h":137.98,"l":137.77,"n":359,"o":137.98,"t":"2026-09-29T18:45:00Z","v":66211,"vw":137.853079},{"c":137.82,"h":137.99,"l":137.8,"n":468,"o":137.83,"t":"2026-09-29T19:00:00Z","v":76438,"vw":137.889809},{"c":137.92,"h":137.99,"l":137.8,"n":1145,"o":137.8201,"t":"2026-09-29T19:15:00Z","v":113056,"vw":137.897934},{"c":137.845,"h":137.98,"l":137.84,"n":2306,"o":137.9,"t":"2026-09-29T19:30:00Z","v":162617,"vw":137.920084},{"c":138.11,"h":138.12,"l":137.82,"n":2790,"o":137.83,"t":"2026-09-29T19:45:00Z","v":227451,"vw":138.01234},{"c":138.1,"h":138.1,"l":138.1,"n":8,"o":138.1,"t":"2026-09-29T20:00:00Z","v":1125,"vw":138.1},{"c":138.9,"h":138.93,"l":138.83,"n":21,"o":138.83,"t":"2026-09-30T12:30:00Z","v":2581,"vw":138.870288},{"c":138.6916,"h":138.6916,"l":138.2,"n":3,"o":138.3,"t":"2026-09-30T12:45:00Z","v":1097,"vw":138.486571},{"c":138.8,"h":138.8,"l":138.16,"n":48,"o":138.2,"t":"2026-09-30T13:00:00Z","v":19603,"vw":138.39945},{"c":138.28,"h":138.28,"l":138.28,"n":1,"o":138.28,"t":"2026-09-30T13:15:00Z","v":899,"vw":138.28},{"c":138.21,"h":138.73,"l":138.12,"n":343,"o":138.65,"t":"2026-09-30T13:30:00Z","v":46511,"vw":138.489734},{"c":138.37,"h":138.4,"l":138.13,"n":235,"o":138.24,"t":"2026-09-30T13:45:00Z","v":19987,"vw":138.256152},{"c":138.35,"h":138.51,"l":138.17,"n":230,"o":138.51,"t":"2026-09-30T14:00:00Z","v":20808,"vw":138.274162},{"c":138.19,"h":138.52,"l":138.13,"n":186,"o":138.36,"t":"2026-09-30T14:15:00Z","v":6126,"vw":138.352058},{"c":138.36,"h":138.4,"l":138.0738,"n":455,"o":138.24,"t":"2026-09-30T14:30:00Z","v":58425,"vw":138.247294},{"c":138.6,"h":138.64,"l":138.27,"n":222,"o":138.27,"t":"2026-09-30T14:45:00Z","v":35636,"vw":138.503223},{"c":138.59,"h":138.69,"l":138.46,"n":87,"o":138.54,"t":"2026-09-30T15:00:00Z","v":5551,"vw":138.560663},{"c":138.52,"h":138.7,"l":138.35,"n":132,"o":138.68,"t":"2026-09-30T15:15:00Z","v":9388,"vw":138.507818},{"c":138.315,"h":138.575,"l":138.315,"n":225,"o":138.5499,"t":"2026-09-30T15:30:00Z","v":27678,"vw":138.451094},{"c":138.35,"h":138.47,"l":138.26,"n":217,"o":138.34,"t":"2026-09-30T15:45:00Z","v":13067,"vw":138.335642},{"c":138.515,"h":138.515,"l":138.345,"n":220,"o":138.36,"t":"2026-09-30T16:00:00Z","v":13847,"vw":138.441307},{"c":138.56,"h":138.56,"l":138.3901,"n":180,"o":138.51,"t":"2026-09-30T16:15:00Z","v":10539,"vw":138.453353},{"c":138.62,"h":138.625,"l":138.455,"n":232,"o":138.51,"t":"2026-09-30T16:30:00Z","v":11618,"vw":138.505782},{"c":138.54,"h":138.62,"l":138.53,"n":229,"o":138.5947,"t":"2026-09-30T16:45:00Z","v":9162,"vw":138.563415},{"c":138.43,"h":138.56,"l":138.42,"n":440,"o":138.52,"t":"2026-09-30T17:00:00Z","v":200688,"vw":138.526936},{"c":138.19,"h":138.34,"l":138.03,"n":177,"o":138.32,"t":"2026-09-30T17:15:00Z","v":9495,"vw":138.228661},{"c":138.36,"h":138.39,"l":138.19,"n":224,"o":138.2,"t":"2026-09-30T17:30:00Z","v":15604,"vw":138.254921},{"c":138.3901,"h":138.5,"l":138.33,"n":284,"o":138.36,"t":"2026-09-30T17:45:00Z","v":16900,"vw":138.405874},{"c":138.335,"h":138.41,"l":138.27,"n":141,"o":138.41,"t":"2026-09-30T18:00:00Z","v":7149,"vw":138.32408},{"c":138.19,"h":138.37,"l":138.18,"n":212,"o":138.335,"t":"2026-09-30T18:15:00Z","v":17280,"vw":138.265629},{"c":138.29,"h":138.31,"l":138.13,"n":182,"o":138.21,"t":"2026-09-30T18:30:00Z","v":9275,"vw":138.22531},{"c":138.3,"h":138.3,"l":138.115,"n":202,"o":138.24,"t":"2026-09-30T18:45:00Z","v":18905,"vw":138.206232},{"c":138.2564,"h":138.2983,"l":138.19,"n":233,"o":138.25,"t":"2026-09-30T19:00:00Z","v":8886,"vw":138.256357},{"c":138.19,"h":138.345,"l":138.16,"n":534,"o":138.297,"t":"2026-09-30T19:15:00Z","v":52624,"vw":138.235843},{"c":138.175,"h":138.3,"l":138.1,"n":492,"o":138.18,"t":"2026-09-30T19:30:00Z","v":21517,"vw":138.187935},{"c":137.71,"h":138.21,"l":137.7,"n":926,"o":138.19,"t":"2026-09-30T19:45:00Z","v":44880,"vw":137.987641},{"c":137.68,"h":137.68,"l":137.68,"n":5,"o":137.68,"t":"2026-09-30T20:00:00Z","v":2137,"vw":137.68},{"c":137.68,"h":137.68,"l":137.68,"n":1,"o":137.68,"t":"2026-09-30T20:15:00Z","v":100,"vw":137.68},{"c":138.8,"h":138.8,"l":137,"n":28,"o":137,"t":"2026-10-01T10:30:00Z","v":4105,"vw":137.929493},{"c":138.36,"h":139.01,"l":137.89,"n":85,"o":137.89,"t":"2026-10-01T10:45:00Z","v":5487,"vw":138.308239},{"c":137.5,"h":137.5,"l":137.5,"n":1,"o":137.5,"t":"2026-10-01T11:00:00Z","v":500,"vw":137.5},{"c":138.24,"h":138.58,"l":138.24,"n":387,"o":138.58,"t":"2026-10-01T13:30:00Z","v":27456,"vw":138.435403},{"c":138.59,"h":138.78,"l":138.07,"n":268,"o":138.38,"t":"2026-10-01T13:45:00Z","v":33226,"vw":138.57686},{"c":138.27,"h":138.58,"l":137.9,"n":276,"o":138.57,"t":"2026-10-01T14:00:00Z","v":17434,"vw":138.251964},{"c":138.63,"h":138.69,"l":138.33,"n":269,"o":138.43,"t":"2026-10-01T14:15:00Z","v":37165,"vw":138.471564},{"c":138.825,"h":138.84,"l":138.55,"n":223,"o":138.58,"t":"2026-10-01T14:30:00Z","v":13387,"vw":138.718399},{"c":138.6,"h":138.995,"l":138.51,"n":326,"o":138.83,"t":"2026-10-01T14:45:00Z","v":20311,"vw":138.704229},{"c":138.52,"h":138.67,"l":138.37,"n":305,"o":138.64,"t":"2026-10-01T15:00:00Z","v":35146,"vw":138.507116},{"c":138.63,"h":138.805,"l":138.49,"n":751,"o":138.49,"t":"2026-10-01T15:15:00Z","v":94378,"vw":138.702579},{"c":138.65,"h":138.84,"l":138.49,"n":320,"o":138.59,"t":"2026-10-01T15:30:00Z","v":28226,"vw":138.689059},{"c":138.95,"h":138.9851,"l":138.665,"n":405,"o":138.69,"t":"2026-10-01T15:45:00Z","v":30173,"vw":138.863963},{"c":138.87,"h":139.12,"l":138.87,"n":193,"o":138.94,"t":"2026-10-01T16:00:00Z","v":6190,"vw":138.971471},{"c":139.11,"h":139.2,"l":138.88,"n":266,"o":138.88,"t":"2026-10-01T16:15:00Z","v":13305,"vw":139.095449},{"c":139.28,"h":139.315,"l":139.05,"n":310,"o":139.05,"t":"2026-10-01T16:30:00Z","v":13123,"vw":139.202533},{"c":138.88,"h":139.28,"l":138.815,"n":313,"o":139.27,"t":"2026-10-01T16:45:00Z","v":11636,"vw":139.063659},{"c":139.22,"h":139.22,"l":138.86,"n":207,"o":138.86,"t":"2026-10-01T17:00:00Z","v":9124,"vw":139.017892},{"c":139.745,"h":139.81,"l":139.15,"n":261,"o":139.15,"t":"2026-10-01T17:15:00Z","v":15273,"vw":139.509017},{"c":139.85,"h":140.05,"l":139.66,"n":796,"o":139.73,"t":"2026-10-01T17:30:00Z","v":48194,"vw":139.895844},{"c":139.3884,"h":139.935,"l":139.38,"n":354,"o":139.8301,"t":"2026-10-01T17:45:00Z","v":24092,"vw":139.72835},{"c":139.24,"h":139.45,"l":139.01,"n":378,"o":139.45,"t":"2026-10-01T18:00:00Z","v":13029,"vw":139.259841},{"c":139.495,"h":139.62,"l":139.325,"n":443,"o":139.34,"t":"2026-10-01T18:15:00Z","v":27001,"vw":139.511742},{"c":139.53,"h":139.76,"l":139.4414,"n":314,"o":139.505,"t":"2026-10-01T18:30:00Z","v":11922,"vw":139.557437},{"c":139.63,"h":139.63,"l":139.495,"n":287,"o":139.495,"t":"2026-10-01T18:45:00Z","v":11345,"vw":139.542859},{"c":139.68,"h":139.71,"l":139.53,"n":295,"o":139.62,"t":"2026-10-01T19:00:00Z","v":14030,"vw":139.615791},{"c":139.69,"h":139.785,"l":139.66,"n":338,"o":139.72,"t":"2026-10-01T19:15:00Z","v":16547,"vw":139.722493},{"c":139.69,"h":139.85,"l":139.66,"n":558,"o":139.71,"t":"2026-10-01T19:30:00Z","v":22231,"vw":139.747467},{"c":139.7,"h":139.82,"l":139.54,"n":730,"o":139.675,"t":"2026-10-01T19:45:00Z","v":64653,"vw":139.755216},{"c":139.64,"h":139.64,"l":139.64,"n":5,"o":139.64,"t":"2026-10-01T20:00:00Z","v":1854,"vw":139.64},{"c":140.24,"h":140.24,"l":140.24,"n":1,"o":140.24,"t":"2026-10-02T11:00:00Z","v":100,"vw":140.24},{"c":140.95,"h":141.315,"l":140.6,"n":285,"o":140.77,"t":"2026-10-02T13:30:00Z","v":27395,"vw":140.892264},{"c":140.9699,"h":141.09,"l":140.5769,"n":306,"o":141.005,"t":"2026-10-02T13:45:00Z","v":33073,"vw":140.841132},{"c":141.23,"h":141.33,"l":140.765,"n":257,"o":140.93,"t":"2026-10-02T14:00:00Z","v":26114,"vw":141.111145},{"c":141.32,"h":141.535,"l":141.1201,"n":145,"o":141.1201,"t":"2026-10-02T14:15:00Z","v":12183,"vw":141.329328},{"c":141.555,"h":141.625,"l":141.25,"n":145,"o":141.25,"t":"2026-10-02T14:30:00Z","v":12967,"vw":141.484987},{"c":141.495,"h":141.75,"l":141.42,"n":164,"o":141.47,"t":"2026-10-02T14:45:00Z","v":12874,"vw":141.596162},{"c":140.8,"h":141.52,"l":140.72,"n":262,"o":141.515,"t":"2026-10-02T15:00:00Z","v":17366,"vw":141.210526},{"c":141.015,"h":141.05,"l":140.78,"n":211,"o":141.05,"t":"2026-10-02T15:15:00Z","v":11506,"vw":140.905657},{"c":141.31,"h":141.37,"l":141.065,"n":250,"o":141.16,"t":"2026-10-02T15:30:00Z","v":23738,"vw":141.273783},{"c":141.31,"h":141.425,"l":141.215,"n":213,"o":141.28,"t":"2026-10-02T15:45:00Z","v":19215,"vw":141.346401},{"c":141.235,"h":141.41,"l":141.235,"n":332,"o":141.35,"t":"2026-10-02T16:00:00Z","v":19074,"vw":141.313159},{"c":141.15,"h":141.31,"l":141.09,"n":310,"o":141.24,"t":"2026-10-02T16:15:00Z","v":19347,"vw":141.221791},{"c":141.155,"h":141.365,"l":141.11,"n":364,"o":141.145,"t":"2026-10-02T16:30:00Z","v":31014,"vw":141.206391},{"c":141.3701,"h":141.4,"l":141.195,"n":325,"o":141.205,"t":"2026-10-02T16:45:00Z","v":18053,"vw":141.255638},{"c":141.3,"h":141.49,"l":141.24,"n":236,"o":141.39,"t":"2026-10-02T17:00:00Z","v":27711,"vw":141.417296},{"c":141.06,"h":141.3901,"l":141.06,"n":197,"o":141.31,"t":"2026-10-02T17:15:00Z","v":10694,"vw":141.20102},{"c":141.19,"h":141.34,"l":141.09,"n":244,"o":141.11,"t":"2026-10-02T17:30:00Z","v":10161,"vw":141.218019},{"c":141.32,"h":141.3624,"l":141.18,"n":259,"o":141.29,"t":"2026-10-02T17:45:00Z","v":11110,"vw":141.285727},{"c":141.225,"h":141.34,"l":141.1319,"n":92,"o":141.34,"t":"2026-10-02T18:00:00Z","v":4262,"vw":141.19864},{"c":141.16,"h":141.26,"l":141.09,"n":173,"o":141.26,"t":"2026-10-02T18:15:00Z","v":9836,"vw":141.193152},{"c":141.14,"h":141.1599,"l":141.015,"n":420,"o":141.13,"t":"2026-10-02T18:30:00Z","v":23162,"vw":141.11535},{"c":141.25,"h":141.25,"l":141.135,"n":171,"o":141.17,"t":"2026-10-02T18:45:00Z","v":8556,"vw":141.196713},{"c":141.22,"h":141.25,"l":141.12,"n":381,"o":141.23,"t":"2026-10-02T19:00:00Z","v":14274,"vw":141.196657},{"c":141.21,"h":141.32,"l":141.185,"n":414,"o":141.235,"t":"2026-10-02T19:15:00Z","v":19697,"vw":141.229047},{"c":141.325,"h":141.4,"l":141.21,"n":759,"o":141.21,"t":"2026-10-02T19:30:00Z","v":72991,"vw":141.335008},{"c":141.21,"h":141.365,"l":141.115,"n":844,"o":141.33,"t":"2026-10-02T19:45:00Z","v":43061,"vw":141.242016},{"c":141.22,"h":141.22,"l":141.22,"n":5,"o":141.22,"t":"2026-10-02T20:00:00Z","v":1986,"vw":141.22},{"c":141.4,"h":141.4,"l":141.4,"n":2,"o":141.4,"t":"2026-10-05T11:45:00Z","v":101,"vw":141.4},{"c":141.03,"h":141.57,"l":140.93,"n":287,"o":141.435,"t":"2026-10-05T13:30:00Z","v":37868,"vw":141.345683},{"c":141.16,"h":141.16,"l":140.75,"n":218,"o":141.07,"t":"2026-10-05T13:45:00Z","v":18987,"vw":140.987329},{"c":141.45,"h":141.465,"l":141.02,"n":116,"o":141.04,"t":"2026-10-05T14:00:00Z","v":16259,"vw":141.308548},{"c":141.67,"h":141.75,"l":141.48,"n":189,"o":141.5,"t":"2026-10-05T14:15:00Z","v":13287,"vw":141.673383},{"c":141.54,"h":141.54,"l":141.35,"n":172,"o":141.52,"t":"2026-10-05T14:30:00Z","v":23350,"vw":141.449477},{"c":141.83,"h":141.85,"l":141.5,"n":300,"o":141.525,"t":"2026-10-05T14:45:00Z","v":28700,"vw":141.626755},{"c":141.58,"h":141.86,"l":141.58,"n":313,"o":141.86,"t":"2026-10-05T15:00:00Z","v":29254,"vw":141.700321},{"c":141.66,"h":141.66,"l":141.53,"n":504,"o":141.53,"t":"2026-10-05T15:15:00Z","v":100169,"vw":141.567783},{"c":141.88,"h":141.88,"l":141.61,"n":204,"o":141.645,"t":"2026-10-05T15:30:00Z","v":14172,"vw":141.66238},{"c":141.87,"h":141.92,"l":141.7597,"n":160,"o":141.84,"t":"2026-10-05T15:45:00Z","v":11169,"vw":141.845398},{"c":141.93,"h":142.0211,"l":141.88,"n":143,"o":141.9096,"t":"2026-10-05T16:00:00Z","v":7376,"vw":141.911492},{"c":142.02,"h":142.02,"l":141.84,"n":364,"o":141.91,"t":"2026-10-05T16:15:00Z","v":38988,"vw":141.94003},{"c":142.16,"h":142.16,"l":141.98,"n":186,"o":142.005,"t":"2026-10-05T16:30:00Z","v":11395,"vw":142.064916},{"c":142.015,"h":142.1714,"l":142,"n":278,"o":142.1714,"t":"2026-10-05T16:45:00Z","v":15271,"vw":142.078384},{"c":141.95,"h":141.96,"l":141.86,"n":204,"o":141.95,"t":"2026-10-05T17:00:00Z","v":12435,"vw":141.926209},{"c":142,"h":142.03,"l":141.9578,"n":273,"o":142,"t":"2026-10-05T17:15:00Z","v":15337,"vw":141.981111},{"c":142.23,"h":142.23,"l":141.985,"n":389,"o":142.01,"t":"2026-10-05T17:30:00Z","v":17675,"vw":142.097426},{"c":142.35,"h":142.38,"l":142.2,"n":280,"o":142.24,"t":"2026-10-05T17:45:00Z","v":25454,"vw":142.347438},{"c":142.33,"h":142.38,"l":142.235,"n":403,"o":142.3601,"t":"2026-10-05T18:00:00Z","v":24498,"vw":142.305155},{"c":142.31,"h":142.3357,"l":142.28,"n":160,"o":142.33,"t":"2026-10-05T18:15:00Z","v":8834,"vw":142.309951},{"c":142.225,"h":142.3312,"l":142.2,"n":452,"o":142.33,"t":"2026-10-05T18:30:00Z","v":43569,"vw":142.257306},{"c":142.175,"h":142.21,"l":142.14,"n":217,"o":142.205,"t":"2026-10-05T18:45:00Z","v":11071,"vw":142.191531},{"c":142.32,"h":142.35,"l":142.19,"n":412,"o":142.2,"t":"2026-10-05T19:00:00Z","v":102997,"vw":142.273409},{"c":142.27,"h":142.36,"l":142.245,"n":644,"o":142.29,"t":"2026-10-05T19:15:00Z","v":37510,"vw":142.302616},{"c":142.28,"h":142.34,"l":142.235,"n":885,"o":142.26,"t":"2026-10-05T19:30:00Z","v":46910,"vw":142.277841},{"c":142.12,"h":142.27,"l":141.97,"n":1051,"o":142.27,"t":"2026-10-05T19:45:00Z","v":78238,"vw":142.099548},{"c":142.11,"h":142.11,"l":142.11,"n":5,"o":142.11,"t":"2026-10-05T20:00:00Z","v":1176,"vw":142.11},{"c":142.12,"h":142.64,"l":142.12,"n":19,"o":142.12,"t":"2026-10-06T11:30:00Z","v":7026,"vw":142.128851},{"c":142.96,"h":142.96,"l":142.12,"n":54,"o":142.12,"t":"2026-10-06T11:45:00Z","v":13112,"vw":142.548389},{"c":142.85,"h":142.85,"l":142.82,"n":16,"o":142.82,"t":"2026-10-06T12:00:00Z","v":4143,"vw":142.835436},{"c":143.69,"h":143.94,"l":142.9601,"n":202,"o":143,"t":"2026-10-06T13:30:00Z","v":19760,"vw":143.213293},{"c":143.98,"h":144.11,"l":143.57,"n":164,"o":143.62,"t":"2026-10-06T13:45:00Z","v":17653,"vw":143.73854},{"c":143.43,"h":144.02,"l":143.3901,"n":322,"o":143.96,"t":"2026-10-06T14:00:00Z","v":36197,"vw":143.614984},{"c":143.0007,"h":143.415,"l":143.0007,"n":204,"o":143.405,"t":"2026-10-06T14:15:00Z","v":13164,"vw":143.161852},{"c":143.19,"h":143.19,"l":142.8777,"n":209,"o":143.04,"t":"2026-10-06T14:30:00Z","v":23941,"vw":143.007179},{"c":143.47,"h":143.51,"l":143.12,"n":178,"o":143.12,"t":"2026-10-06T14:45:00Z","v":18422,"vw":143.328425},{"c":143.72,"h":143.7399,"l":143.4076,"n":120,"o":143.48,"t":"2026-10-06T15:00:00Z","v":10368,"vw":143.609396},{"c":143.775,"h":143.78,"l":143.66,"n":117,"o":143.73,"t":"2026-10-06T15:15:00Z","v":5458,"vw":143.726158},{"c":143.75,"h":143.76,"l":143.5918,"n":253,"o":143.72,"t":"2026-10-06T15:30:00Z","v":21486,"vw":143.694236},{"c":143.79,"h":143.8,"l":143.71,"n":109,"o":143.76,"t":"2026-10-06T15:45:00Z","v":5311,"vw":143.75802},{"c":143.51,"h":143.79,"l":143.44,"n":179,"o":143.79,"t":"2026-10-06T16:00:00Z","v":10946,"vw":143.573716},{"c":143.34,"h":143.52,"l":143.3259,"n":182,"o":143.52,"t":"2026-10-06T16:15:00Z","v":9483,"vw":143.39421},{"c":143.4799,"h":143.5576,"l":143.33,"n":200,"o":143.33,"t":"2026-10-06T16:30:00Z","v":16137,"vw":143.489096},{"c":143.47,"h":143.53,"l":143.36,"n":102,"o":143.5,"t":"2026-10-06T16:45:00Z","v":5274,"vw":143.411743},{"c":143.435,"h":143.49,"l":143.4192,"n":102,"o":143.4272,"t":"2026-10-06T17:00:00Z","v":3433,"vw":143.440853},{"c":143.51,"h":143.5151,"l":143.36,"n":126,"o":143.5151,"t":"2026-10-06T17:15:00Z","v":9422,"vw":143.412802},{"c":143.5317,"h":143.575,"l":143.47,"n":118,"o":143.48,"t":"2026-10-06T17:30:00Z","v":6229,"vw":143.509119},{"c":143.5,"h":143.5,"l":143.435,"n":61,"o":143.49,"t":"2026-10-06T17:45:00Z","v":2740,"vw":143.478843},{"c":143.495,"h":143.62,"l":143.47,"n":136,"o":143.545,"t":"2026-10-06T18:00:00Z","v":7411,"vw":143.534636},{"c":143.405,"h":143.54,"l":143.39,"n":144,"o":143.5,"t":"2026-10-06T18:15:00Z","v":9340,"vw":143.447648},{"c":143.2501,"h":143.355,"l":143.2501,"n":111,"o":143.355,"t":"2026-10-06T18:30:00Z","v":8502,"vw":143.318773},{"c":143.38,"h":143.41,"l":143.28,"n":226,"o":143.31,"t":"2026-10-06T18:45:00Z","v":23587,"vw":143.385995},{"c":143.4076,"h":143.4199,"l":143.3505,"n":204,"o":143.3723,"t":"2026-10-06T19:00:00Z","v":19305,"vw":143.383098},{"c":143.2,"h":143.43,"l":143.19,"n":168,"o":143.43,"t":"2026-10-06T19:15:00Z","v":7572,"vw":143.30542},{"c":143.18,"h":143.26,"l":143.14,"n":212,"o":143.24,"t":"2026-10-06T19:30:00Z","v":11198,"vw":143.21949},{"c":143.385,"h":143.41,"l":143.12,"n":384,"o":143.15,"t":"2026-10-06T19:45:00Z","v":17253,"vw":143.264574},{"c":143.44,"h":143.44,"l":143.44,"n":6,"o":143.44,"t":"2026-10-06T20:00:00Z","v":2614,"vw":143.44},{"c":142.12,"h":142.12,"l":140.7,"n":70,"o":140.74,"t":"2026-10-07T11:15:00Z","v":10749,"vw":141.158352},{"c":141.61,"h":142.07,"l":141.35,"n":144,"o":141.57,"t":"2026-10-07T13:30:00Z","v":12028,"vw":141.614889},{"c":141.1501,"h":141.345,"l":141.04,"n":58,"o":141.115,"t":"2026-10-07T13:45:00Z","v":9016,"vw":141.160372},{"c":140.85,"h":141.02,"l":140.72,"n":132,"o":141.02,"t":"2026-10-07T14:00:00Z","v":6915,"vw":140.883216},{"c":141.09,"h":141.22,"l":140.83,"n":155,"o":140.895,"t":"2026-10-07T14:15:00Z","v":22420,"vw":141.102927},{"c":141.02,"h":141.08,"l":140.895,"n":160,"o":141.08,"t":"2026-10-07T14:30:00Z","v":8490,"vw":141.001225},{"c":140.84,"h":140.91,"l":140.74,"n":167,"o":140.815,"t":"2026-10-07T14:45:00Z","v":11501,"vw":140.833723},{"c":140.87,"h":140.89,"l":140.688,"n":176,"o":140.89,"t":"2026-10-07T15:00:00Z","v":7115,"vw":140.770211},{"c":140.87,"h":140.97,"l":140.74,"n":192,"o":140.895,"t":"2026-10-07T15:15:00Z","v":8416,"vw":140.858429},{"c":141.1,"h":141.1,"l":140.81,"n":232,"o":140.9,"t":"2026-10-07T15:30:00Z","v":16051,"vw":140.897506},{"c":141.14,"h":141.19,"l":141.0807,"n":228,"o":141.09,"t":"2026-10-07T15:45:00Z","v":11605,"vw":141.128295},{"c":141.29,"h":141.31,"l":141.0624,"n":328,"o":141.17,"t":"2026-10-07T16:00:00Z","v":26837,"vw":141.219378},{"c":141.27,"h":141.29,"l":141.21,"n":241,"o":141.29,"t":"2026-10-07T16:15:00Z","v":20225,"vw":141.271281},{"c":141.175,"h":141.33,"l":141.16,"n":183,"o":141.25,"t":"2026-10-07T16:30:00Z","v":8009,"vw":141.241263},{"c":141.25,"h":141.29,"l":141.2251,"n":158,"o":141.24,"t":"2026-10-07T16:45:00Z","v":21249,"vw":141.237103},{"c":141.635,"h":141.65,"l":141.28,"n":425,"o":141.28,"t":"2026-10-07T17:00:00Z","v":20450,"vw":141.423915},{"c":141.675,"h":141.72,"l":141.55,"n":81,"o":141.61,"t":"2026-10-07T17:15:00Z","v":4078,"vw":141.662692},{"c":141.74,"h":141.76,"l":141.67,"n":214,"o":141.675,"t":"2026-10-07T17:30:00Z","v":14985,"vw":141.725611},{"c":141.61,"h":141.72,"l":141.57,"n":121,"o":141.72,"t":"2026-10-07T17:45:00Z","v":10503,"vw":141.667583},{"c":141.5835,"h":141.76,"l":141.58,"n":165,"o":141.61,"t":"2026-10-07T18:00:00Z","v":15696,"vw":141.674007},{"c":141.67,"h":141.6722,"l":141.58,"n":252,"o":141.5801,"t":"2026-10-07T18:15:00Z","v":18582,"vw":141.642137},{"c":141.64,"h":141.6677,"l":141.465,"n":344,"o":141.64,"t":"2026-10-07T18:30:00Z","v":17022,"vw":141.599755},{"c":141.705,"h":141.71,"l":141.6,"n":169,"o":141.62,"t":"2026-10-07T18:45:00Z","v":10235,"vw":141.649646},{"c":141.56,"h":141.73,"l":141.56,"n":335,"o":141.71,"t":"2026-10-07T19:00:00Z","v":24106,"vw":141.648617},{"c":141.52,"h":141.62,"l":141.52,"n":255,"o":141.57,"t":"2026-10-07T19:15:00Z","v":16298,"vw":141.55679},{"c":141.6,"h":141.65,"l":141.53,"n":322,"o":141.56,"t":"2026-10-07T19:30:00Z","v":56869,"vw":141.63221},{"c":141.46,"h":141.57,"l":141.445,"n":686,"o":141.57,"t":"2026-10-07T19:45:00Z","v":32247,"vw":141.49721},{"c":141.46,"h":141.46,"l":141.46,"n":7,"o":141.46,"t":"2026-10-07T20:00:00Z","v":907,"vw":141.46},{"c":140.71,"h":140.787,"l":140.35,"n":147,"o":140.35,"t":"2026-10-08T13:30:00Z","v":10002,"vw":140.481115},{"c":141.03,"h":141.15,"l":140.8601,"n":137,"o":140.9464,"t":"2026-10-08T13:45:00Z","v":13525,"vw":141.00157},{"c":141.07,"h":141.25,"l":140.94,"n":329,"o":140.98,"t":"2026-10-08T14:00:00Z","v":27016,"vw":141.032122},{"c":141.4,"h":141.4,"l":141.04,"n":73,"o":141.0611,"t":"2026-10-08T14:15:00Z","v":5091,"vw":141.3012},{"c":141.265,"h":141.39,"l":141.245,"n":288,"o":141.35,"t":"2026-10-08T14:30:00Z","v":27249,"vw":141.313766},{"c":141.105,"h":141.3039,"l":141.05,"n":214,"o":141.3,"t":"2026-10-08T14:45:00Z","v":8616,"vw":141.185882},{"c":140.85,"h":141.122,"l":140.8,"n":277,"o":141.12,"t":"2026-10-08T15:00:00Z","v":8780,"vw":140.915003},{"c":140.76,"h":140.82,"l":140.66,"n":262,"o":140.7,"t":"2026-10-08T15:15:00Z","v":20945,"vw":140.741738},{"c":140.73,"h":140.73,"l":140.47,"n":279,"o":140.65,"t":"2026-10-08T15:30:00Z","v":19936,"vw":140.536832},{"c":140.8,"h":140.84,"l":140.7299,"n":283,"o":140.755,"t":"2026-10-08T15:45:00Z","v":30180,"vw":140.773973},{"c":140.83,"h":140.84,"l":140.77,"n":80,"o":140.785,"t":"2026-10-08T16:00:00Z","v":3029,"vw":140.820784},{"c":141.09,"h":141.46,"l":140.8564,"n":513,"o":140.8699,"t":"2026-10-08T16:15:00Z","v":26189,"vw":141.166594},{"c":140.93,"h":141.19,"l":140.93,"n":243,"o":141.125,"t":"2026-10-08T16:30:00Z","v":11132,"vw":141.087822},{"c":140.2837,"h":141.02,"l":140.12,"n":648,"o":140.93,"t":"2026-10-08T16:45:00Z","v":41182,"vw":140.399638},{"c":140.57,"h":140.57,"l":139.86,"n":871,"o":140.23,"t":"2026-10-08T17:00:00Z","v":66979,"vw":140.003819},{"c":140.02,"h":140.6351,"l":139.8,"n":320,"o":140.57,"t":"2026-10-08T17:15:00Z","v":14506,"vw":140.244164},{"c":140.39,"h":140.41,"l":140.09,"n":635,"o":140.1,"t":"2026-10-08T17:30:00Z","v":37431,"vw":140.194981},{"c":140.505,"h":140.505,"l":140.2,"n":178,"o":140.42,"t":"2026-10-08T17:45:00Z","v":6160,"vw":140.367477},{"c":140.9,"h":140.9,"l":140.33,"n":538,"o":140.33,"t":"2026-10-08T18:00:00Z","v":146007,"vw":140.62327},{"c":141.05,"h":141.095,"l":140.87,"n":175,"o":140.88,"t":"2026-10-08T18:15:00Z","v":6608,"vw":140.97457},{"c":140.66,"h":140.99,"l":140.66,"n":335,"o":140.99,"t":"2026-10-08T18:30:00Z","v":12802,"vw":140.887329},{"c":140.6351,"h":140.69,"l":140.5823,"n":310,"o":140.64,"t":"2026-10-08T18:45:00Z","v":17795,"vw":140.630845},{"c":140.52,"h":140.62,"l":140.4383,"n":479,"o":140.58,"t":"2026-10-08T19:00:00Z","v":22263,"vw":140.541873},{"c":140.61,"h":140.815,"l":140.47,"n":959,"o":140.515,"t":"2026-10-08T19:15:00Z","v":109588,"vw":140.754949},{"c":140.605,"h":140.655,"l":140.47,"n":731,"o":140.62,"t":"2026-10-08T19:30:00Z","v":37878,"vw":140.566174},{"c":140.81,"h":140.89,"l":140.6556,"n":720,"o":140.6556,"t":"2026-10-08T19:45:00Z","v":36979,"vw":140.814899},{"c":140.9,"h":140.9,"l":140.9,"n":7,"o":140.9,"t":"2026-10-08T20:00:00Z","v":2850,"vw":140.9},{"c":140.2106,"h":140.2106,"l":140.2106,"n":1,"o":140.2106,"t":"2026-10-08T22:45:00Z","v":100,"vw":140.2106},{"c":141.585,"h":142.47,"l":141.585,"n":227,"o":142.06,"t":"2026-10-09T13:30:00Z","v":28573,"vw":142.074472},{"c":141.97,"h":141.97,"l":141.18,"n":90,"o":141.18,"t":"2026-10-09T13:45:00Z","v":28697,"vw":141.502223},{"c":141.86,"h":142.145,"l":141.82,"n":88,"o":141.95,"t":"2026-10-09T14:00:00Z","v":6023,"vw":141.997877},{"c":142.16,"h":142.16,"l":141.8,"n":111,"o":141.87,"t":"2026-10-09T14:15:00Z","v":13172,"vw":141.905602},{"c":142.0218,"h":142.25,"l":142.0218,"n":57,"o":142.2301,"t":"2026-10-09T14:30:00Z","v":5472,"vw":142.138106},{"c":142.3246,"h":142.3246,"l":142.035,"n":145,"o":142.035,"t":"2026-10-09T14:45:00Z","v":25907,"vw":142.239672},{"c":142.36,"h":142.43,"l":142.19,"n":198,"o":142.325,"t":"2026-10-09T15:00:00Z","v":11096,"vw":142.325862},{"c":142.555,"h":142.6099,"l":142.39,"n":245,"o":142.39,"t":"2026-10-09T15:15:00Z","v":15649,"vw":142.535121},{"c":142.395,"h":142.5499,"l":142.395,"n":235,"o":142.49,"t":"2026-10-09T15:30:00Z","v":20392,"vw":142.51344},{"c":142.365,"h":142.39,"l":142.31,"n":162,"o":142.39,"t":"2026-10-09T15:45:00Z","v":6641,"vw":142.356116},{"c":142.35,"h":142.37,"l":142.24,"n":204,"o":142.3,"t":"2026-10-09T16:00:00Z","v":22466,"vw":142.338227},{"c":142.55,"h":142.55,"l":142.325,"n":157,"o":142.325,"t":"2026-10-09T16:15:00Z","v":19118,"vw":142.486448},{"c":142.46,"h":142.61,"l":142.44,"n":215,"o":142.55,"t":"2026-10-09T16:30:00Z","v":12613,"vw":142.525607},{"c":142.715,"h":142.72,"l":142.48,"n":151,"o":142.48,"t":"2026-10-09T16:45:00Z","v":9049,"vw":142.643879},{"c":142.7399,"h":142.74,"l":142.69,"n":194,"o":142.72,"t":"2026-10-09T17:00:00Z","v":8558,"vw":142.716518},{"c":142.84,"h":142.84,"l":142.73,"n":211,"o":142.73,"t":"2026-10-09T17:15:00Z","v":10538,"vw":142.807086},{"c":142.955,"h":142.955,"l":142.83,"n":169,"o":142.84,"t":"2026-10-09T17:30:00Z","v":9667,"vw":142.866534},{"c":143.05,"h":143.05,"l":142.9,"n":440,"o":142.905,"t":"2026-10-09T17:45:00Z","v":65376,"vw":142.923643},{"c":143.045,"h":143.06,"l":142.93,"n":170,"o":143.03,"t":"2026-10-09T18:00:00Z","v":13216,"vw":142.999611},{"c":143.02,"h":143.09,"l":143.01,"n":140,"o":143.03,"t":"2026-10-09T18:15:00Z","v":5675,"vw":143.060406},{"c":142.94,"h":143.03,"l":142.915,"n":138,"o":143.0101,"t":"2026-10-09T18:30:00Z","v":8159,"vw":142.961408},{"c":143.07,"h":143.17,"l":142.94,"n":324,"o":142.97,"t":"2026-10-09T18:45:00Z","v":14830,"vw":143.040945},{"c":143.025,"h":143.08,"l":143.02,"n":280,"o":143.0708,"t":"2026-10-09T19:00:00Z","v":9909,"vw":143.053143},{"c":143.06,"h":143.12,"l":143.05,"n":313,"o":143.06,"t":"2026-10-09T19:15:00Z","v":16415,"vw":143.090836},{"c":142.95,"h":143.1,"l":142.95,"n":407,"o":143.04,"t":"2026-10-09T19:30:00Z","v":11882,"vw":143.019923},{"c":143.03,"h":143.06,"l":142.83,"n":445,"o":142.995,"t":"2026-10-09T19:45:00Z","v":21140,"vw":142.964034},{"c":143.1,"h":143.1,"l":143.1,"n":6,"o":143.1,"t":"2026-10-09T20:00:00Z","v":1719,"vw":143.1},{"c":143.4,"h":143.4,"l":143.4,"n":1,"o":143.4,"t":"2026-10-09T21:45:00Z","v":279,"vw":143.4},{"c":143.23,"h":143.23,"l":143.23,"n":1,"o":143.23,"t":"2026-10-12T08:00:00Z","v":100,"vw":143.23},{"c":143.2,"h":143.2,"l":143.2,"n":1,"o":143.2,"t":"2026-10-12T09:00:00Z","v":102,"vw":143.2},{"c":142.62,"h":142.62,"l":142.62,"n":1,"o":142.62,"t":"2026-10-12T13:15:00Z","v":100,"vw":142.62},{"c":142.035,"h":142.85,"l":141.96,"n":554,"o":142.85,"t":"2026-10-12T13:30:00Z","v":45879,"vw":142.216121},{"c":142,"h":142.11,"l":141.74,"n":288,"o":142.01,"t":"2026-10-12T13:45:00Z","v":25548,"vw":141.898686},{"c":141.69,"h":141.91,"l":141.39,"n":91,"o":141.91,"t":"2026-10-12T14:00:00Z","v":12297,"vw":141.617593},{"c":141.54,"h":141.6794,"l":141.49,"n":106,"o":141.625,"t":"2026-10-12T14:15:00Z","v":4429,"vw":141.572912},{"c":141.58,"h":141.629,"l":141.455,"n":149,"o":141.5491,"t":"2026-10-12T14:30:00Z","v":10277,"vw":141.573498},{"c":141.68,"h":141.68,"l":141.47,"n":212,"o":141.495,"t":"2026-10-12T14:45:00Z","v":41819,"vw":141.484398},{"c":141.45,"h":141.64,"l":141.45,"n":140,"o":141.54,"t":"2026-10-12T15:00:00Z","v":6991,"vw":141.548241},{"c":141.3,"h":141.49,"l":141.28,"n":107,"o":141.49,"t":"2026-10-12T15:15:00Z","v":7167,"vw":141.336892},{"c":141.43,"h":141.43,"l":141.2301,"n":180,"o":141.27,"t":"2026-10-12T15:30:00Z","v":14253,"vw":141.273768},{"c":141.3299,"h":141.405,"l":141.28,"n":90,"o":141.3901,"t":"2026-10-12T15:45:00Z","v":16168,"vw":141.345664},{"c":141.28,"h":141.4299,"l":141.26,"n":105,"o":141.31,"t":"2026-10-12T16:00:00Z","v":41055,"vw":141.286333},{"c":141.12,"h":141.29,"l":141.12,"n":77,"o":141.29,"t":"2026-10-12T16:15:00Z","v":3491,"vw":141.19836},{"c":141.08,"h":141.215,"l":141.08,"n":87,"o":141.1204,"t":"2026-10-12T16:30:00Z","v":2220,"vw":141.151773},{"c":140.79,"h":140.8,"l":140.734,"n":132,"o":140.7961,"t":"2026-10-12T16:45:00Z","v":6543,"vw":140.76468},{"c":140.895,"h":140.9199,"l":140.82,"n":93,"o":140.82,"t":"2026-10-12T17:00:00Z","v":3389,"vw":140.870429},{"c":140.87,"h":140.92,"l":140.83,"n":118,"o":140.83,"t":"2026-10-12T17:15:00Z","v":37072,"vw":140.872397},{"c":140.8024,"h":140.865,"l":140.76,"n":160,"o":140.865,"t":"2026-10-12T17:30:00Z","v":6776,"vw":140.800727},{"c":140.77,"h":140.8,"l":140.74,"n":205,"o":140.785,"t":"2026-10-12T17:45:00Z","v":14972,"vw":140.760666},{"c":140.85,"h":140.86,"l":140.75,"n":171,"o":140.77,"t":"2026-10-12T18:00:00Z","v":10075,"vw":140.813283},{"c":140.73,"h":140.845,"l":140.72,"n":137,"o":140.845,"t":"2026-10-12T18:15:00Z","v":8072,"vw":140.777728},{"c":140.75,"h":140.75,"l":140.66,"n":203,"o":140.72,"t":"2026-10-12T18:30:00Z","v":12355,"vw":140.713613},{"c":140.63,"h":140.7635,"l":140.613,"n":147,"o":140.7635,"t":"2026-10-12T18:45:00Z","v":9958,"vw":140.693255},{"c":140.77,"h":140.78,"l":140.66,"n":275,"o":140.66,"t":"2026-10-12T19:00:00Z","v":26430,"vw":140.729587},{"c":140.745,"h":140.78,"l":140.67,"n":313,"o":140.745,"t":"2026-10-12T19:15:00Z","v":20054,"vw":140.72842},{"c":140.91,"h":140.92,"l":140.76,"n":387,"o":140.76,"t":"2026-10-12T19:30:00Z","v":17337,"vw":140.846122},{"c":141,"h":141.01,"l":140.855,"n":1114,"o":140.9,"t":"2026-10-12T19:45:00Z","v":76173,"vw":140.967159},{"c":140.99,"h":140.99,"l":140.99,"n":7,"o":140.99,"t":"2026-10-12T20:00:00Z","v":98143,"vw":140.99},{"c":140.86,"h":140.86,"l":140.86,"n":1,"o":140.86,"t":"2026-10-13T08:00:00Z","v":100,"vw":140.86},{"c":141.22,"h":141.3,"l":139.6347,"n":166,"o":140.11,"t":"2026-10-13T13:30:00Z","v":10941,"vw":140.525306},{"c":140.71,"h":141.275,"l":140.59,"n":117,"o":141.16,"t":"2026-10-13T13:45:00Z","v":20634,"vw":140.791464},{"c":140.5328,"h":140.545,"l":140.19,"n":146,"o":140.395,"t":"2026-10-13T14:00:00Z","v":11337,"vw":140.315358},{"c":140.19,"h":140.52,"l":140.19,"n":172,"o":140.52,"t":"2026-10-13T14:15:00Z","v":18664,"vw":140.279437},{"c":139.81,"h":139.93,"l":139.77,"n":228,"o":139.91,"t":"2026-10-13T14:30:00Z","v":75081,"vw":139.83613},{"c":139.69,"h":139.85,"l":139.635,"n":367,"o":139.825,"t":"2026-10-13T14:45:00Z","v":22208,"vw":139.739308},{"c":139.825,"h":139.84,"l":139.69,"n":325,"o":139.69,"t":"2026-10-13T15:00:00Z","v":23064,"vw":139.738292},{"c":139.47,"h":139.865,"l":139.47,"n":252,"o":139.81,"t":"2026-10-13T15:15:00Z","v":18191,"vw":139.645982},{"c":139.49,"h":139.5,"l":139.355,"n":341,"o":139.43,"t":"2026-10-13T15:30:00Z","v":25321,"vw":139.427942},{"c":139.73,"h":139.74,"l":139.35,"n":280,"o":139.35,"t":"2026-10-13T15:45:00Z","v":15419,"vw":139.603926},{"c":139.9,"h":139.9,"l":139.71,"n":151,"o":139.71,"t":"2026-10-13T16:00:00Z","v":8580,"vw":139.808806},{"c":140.12,"h":140.12,"l":139.9,"n":183,"o":139.93,"t":"2026-10-13T16:15:00Z","v":13721,"vw":140.003397},{"c":140.01,"h":140.215,"l":140,"n":188,"o":140.21,"t":"2026-10-13T16:30:00Z","v":10334,"vw":140.1231},{"c":139.97,"h":140.01,"l":139.96,"n":134,"o":139.96,"t":"2026-10-13T16:45:00Z","v":10774,"vw":139.997063},{"c":139.7901,"h":139.91,"l":139.7901,"n":271,"o":139.905,"t":"2026-10-13T17:00:00Z","v":57045,"vw":139.845752},{"c":139.81,"h":139.87,"l":139.77,"n":496,"o":139.8,"t":"2026-10-13T17:15:00Z","v":35951,"vw":139.818329},{"c":140.05,"h":140.06,"l":139.75,"n":414,"o":139.78,"t":"2026-10-13T17:30:00Z","v":26459,"vw":139.931009},{"c":140.02,"h":140.0478,"l":139.82,"n":533,"o":140.0478,"t":"2026-10-13T17:45:00Z","v":40364,"vw":139.941778},{"c":140.3564,"h":140.445,"l":140.01,"n":619,"o":140.02,"t":"2026-10-13T18:00:00Z","v":52786,"vw":140.306248},{"c":140.45,"h":140.48,"l":140.33,"n":45,"o":140.35,"t":"2026-10-13T18:15:00Z","v":2936,"vw":140.379479},{"c":140.3726,"h":140.44,"l":140.3253,"n":143,"o":140.44,"t":"2026-10-13T18:30:00Z","v":25177,"vw":140.361044},{"c":140.34,"h":140.375,"l":140.2372,"n":100,"o":140.315,"t":"2026-10-13T18:45:00Z","v":6510,"vw":140.327072},{"c":140.305,"h":140.37,"l":140.27,"n":113,"o":140.37,"t":"2026-10-13T19:00:00Z","v":6993,"vw":140.311534},{"c":140.29,"h":140.33,"l":140.2722,"n":190,"o":140.33,"t":"2026-10-13T19:15:00Z","v":9733,"vw":140.287633},{"c":140.46,"h":140.5291,"l":140.3,"n":352,"o":140.32,"t":"2026-10-13T19:30:00Z","v":13420,"vw":140.445656},{"c":140.44,"h":140.515,"l":140.4,"n":525,"o":140.46,"t":"2026-10-13T19:45:00Z","v":29164,"vw":140.454235},{"c":140.45,"h":140.45,"l":140.45,"n":8,"o":140.45,"t":"2026-10-13T20:00:00Z","v":4635,"vw":140.45},{"c":139,"h":139,"l":139,"n":2,"o":139,"t":"2026-10-14T12:30:00Z","v":108,"vw":139},{"c":139.01,"h":139.01,"l":138.94,"n":5,"o":138.94,"t":"2026-10-14T12:45:00Z","v":1383,"vw":138.957178},{"c":138.93,"h":138.93,"l":138.85,"n":8,"o":138.85,"t":"2026-10-14T13:00:00Z","v":4602,"vw":138.858935},{"c":138.95,"h":139.26,"l":138.5719,"n":191,"o":138.73,"t":"2026-10-14T13:30:00Z","v":20770,"vw":138.879388},{"c":138.47,"h":139.25,"l":138.47,"n":201,"o":139.1,"t":"2026-10-14T13:45:00Z","v":26028,"vw":138.946443},{"c":138.235,"h":138.67,"l":138.235,"n":343,"o":138.44,"t":"2026-10-14T14:00:00Z","v":30075,"vw":138.475435},{"c":138.1499,"h":138.415,"l":138.1499,"n":240,"o":138.26,"t":"2026-10-14T14:15:00Z","v":9186,"vw":138.285335},{"c":138.39,"h":138.39,"l":138.11,"n":269,"o":138.16,"t":"2026-10-14T14:30:00Z","v":18765,"vw":138.261738},{"c":138.12,"h":138.39,"l":137.93,"n":190,"o":138.295,"t":"2026-10-14T14:45:00Z","v":9696,"vw":138.11185},{"c":137.41,"h":138.1,"l":137.34,"n":342,"o":138.1,"t":"2026-10-14T15:00:00Z","v":33762,"vw":137.549186},{"c":137.21,"h":137.61,"l":137.21,"n":177,"o":137.41,"t":"2026-10-14T15:15:00Z","v":12474,"vw":137.480415},{"c":136.89,"h":137.33,"l":136.8501,"n":333,"o":137.19,"t":"2026-10-14T15:30:00Z","v":29702,"vw":137.082353},{"c":136.99,"h":137.105,"l":136.87,"n":229,"o":136.91,"t":"2026-10-14T15:45:00Z","v":14475,"vw":136.960686},{"c":136.67,"h":137.05,"l":136.67,"n":110,"o":137,"t":"2026-10-14T16:00:00Z","v":5514,"vw":136.941487},{"c":136.58,"h":136.72,"l":136.5401,"n":181,"o":136.57,"t":"2026-10-14T16:15:00Z","v":11321,"vw":136.624106},{"c":136.81,"h":136.88,"l":136.52,"n":162,"o":136.58,"t":"2026-10-14T16:30:00Z","v":5681,"vw":136.668731},{"c":136.84,"h":136.885,"l":136.725,"n":111,"o":136.885,"t":"2026-10-14T16:45:00Z","v":6516,"vw":136.801568},{"c":136.69,"h":136.94,"l":136.69,"n":61,"o":136.93,"t":"2026-10-14T17:00:00Z","v":2594,"vw":136.839749},{"c":136.43,"h":136.73,"l":136.43,"n":316,"o":136.645,"t":"2026-10-14T17:15:00Z","v":14090,"vw":136.63364},{"c":136.3,"h":136.4986,"l":136.27,"n":127,"o":136.43,"t":"2026-10-14T17:30:00Z","v":9751,"vw":136.402042},{"c":136.04,"h":136.28,"l":135.98,"n":190,"o":136.27,"t":"2026-10-14T17:45:00Z","v":13307,"vw":136.076888},{"c":136.225,"h":136.23,"l":135.8699,"n":248,"o":136.02,"t":"2026-10-14T18:00:00Z","v":14998,"vw":136.025553},{"c":136.11,"h":136.23,"l":136.035,"n":247,"o":136.21,"t":"2026-10-14T18:15:00Z","v":23442,"vw":136.132266},{"c":136.04,"h":136.11,"l":136,"n":296,"o":136.1,"t":"2026-10-14T18:30:00Z","v":18387,"vw":136.057677},{"c":136.145,"h":136.19,"l":136,"n":369,"o":136.02,"t":"2026-10-14T18:45:00Z","v":25450,"vw":136.084673},{"c":136.04,"h":136.13,"l":135.91,"n":331,"o":136.08,"t":"2026-10-14T19:00:00Z","v":19177,"vw":136.030635},{"c":136.3475,"h":136.42,"l":135.995,"n":362,"o":136.02,"t":"2026-10-14T19:15:00Z","v":23833,"vw":136.269543},{"c":136.445,"h":136.53,"l":136.32,"n":448,"o":136.33,"t":"2026-10-14T19:30:00Z","v":23270,"vw":136.423893},{"c":136.36,"h":136.4,"l":136.16,"n":707,"o":136.4,"t":"2026-10-14T19:45:00Z","v":64547,"vw":136.262995},{"c":136.36,"h":136.36,"l":136.36,"n":7,"o":136.36,"t":"2026-10-14T20:00:00Z","v":10599,"vw":136.36},{"c":136.3,"h":137.45,"l":135.54,"n":46,"o":135.54,"t":"2026-10-15T08:00:00Z","v":2364,"vw":135.903612},{"c":135.76,"h":135.98,"l":135.7,"n":119,"o":135.98,"t":"2026-10-15T08:15:00Z","v":5337,"vw":135.802574},{"c":135.82,"h":135.82,"l":135.82,"n":1,"o":135.82,"t":"2026-10-15T09:00:00Z","v":107,"vw":135.82},{"c":135,"h":135.17,"l":135,"n":9,"o":135.17,"t":"2026-10-15T11:00:00Z","v":786,"vw":135.118276},{"c":134.78,"h":134.78,"l":134.78,"n":3,"o":134.78,"t":"2026-10-15T13:15:00Z","v":1169,"vw":134.78},{"c":134.685,"h":134.99,"l":134.3,"n":378,"o":134.67,"t":"2026-10-15T13:30:00Z","v":36173,"vw":134.668941},{"c":133.905,"h":134.67,"l":133.44,"n":414,"o":134.67,"t":"2026-10-15T13:45:00Z","v":24281,"vw":133.954293},{"c":134.3801,"h":134.87,"l":133.91,"n":499,"o":133.91,"t":"2026-10-15T14:00:00Z","v":66308,"vw":134.540805},{"c":134.43,"h":134.69,"l":134.31,"n":212,"o":134.48,"t":"2026-10-15T14:15:00Z","v":18325,"vw":134.526504},{"c":135.26,"h":135.32,"l":134.24,"n":597,"o":134.37,"t":"2026-10-15T14:30:00Z","v":52747,"vw":134.775854},{"c":135.62,"h":135.62,"l":135.11,"n":198,"o":135.2499,"t":"2026-10-15T14:45:00Z","v":15331,"vw":135.279618},{"c":136.08,"h":136.08,"l":135.47,"n":230,"o":135.62,"t":"2026-10-15T15:00:00Z","v":14885,"vw":135.652202},{"c":135.95,"h":136.3099,"l":135.93,"n":154,"o":136.27,"t":"2026-10-15T15:15:00Z","v":15064,"vw":136.102076},{"c":135.7722,"h":135.97,"l":135.74,"n":178,"o":135.96,"t":"2026-10-15T15:30:00Z","v":10507,"vw":135.832964},{"c":135.99,"h":135.99,"l":135.73,"n":162,"o":135.74,"t":"2026-10-15T15:45:00Z","v":20644,"vw":135.885692},{"c":135.72,"h":136.03,"l":135.72,"n":237,"o":136.02,"t":"2026-10-15T16:00:00Z","v":21036,"vw":135.929813},{"c":135.565,"h":135.71,"l":135.484,"n":141,"o":135.71,"t":"2026-10-15T16:15:00Z","v":47555,"vw":135.53729},{"c":135.83,"h":135.85,"l":135.5,"n":416,"o":135.55,"t":"2026-10-15T16:30:00Z","v":34398,"vw":135.68819},{"c":135.73,"h":135.91,"l":135.56,"n":265,"o":135.85,"t":"2026-10-15T16:45:00Z","v":19268,"vw":135.706671},{"c":135.8,"h":135.91,"l":135.6,"n":263,"o":135.76,"t":"2026-10-15T17:00:00Z","v":14819,"vw":135.765866},{"c":135.91,"h":135.94,"l":135.83,"n":216,"o":135.83,"t":"2026-10-15T17:15:00Z","v":12197,"vw":135.892289},{"c":136.22,"h":136.28,"l":135.9,"n":219,"o":135.9,"t":"2026-10-15T17:30:00Z","v":17406,"vw":136.136129},{"c":136.305,"h":136.305,"l":136.16,"n":246,"o":136.2,"t":"2026-10-15T17:45:00Z","v":14506,"vw":136.199481},{"c":135.99,"h":136.3,"l":135.985,"n":202,"o":136.3,"t":"2026-10-15T18:00:00Z","v":12239,"vw":136.046089},{"c":136.01,"h":136.025,"l":135.91,"n":158,"o":135.9801,"t":"2026-10-15T18:15:00Z","v":15208,"vw":135.955431},{"c":136.185,"h":136.185,"l":136,"n":155,"o":136.0201,"t":"2026-10-15T18:30:00Z","v":13911,"vw":136.070809},{"c":136.35,"h":136.35,"l":136.1899,"n":85,"o":136.1899,"t":"2026-10-15T18:45:00Z","v":3395,"vw":136.279166},{"c":136.815,"h":136.815,"l":136.365,"n":128,"o":136.365,"t":"2026-10-15T19:00:00Z","v":11477,"vw":136.598903},{"c":137.06,"h":137.23,"l":136.8364,"n":336,"o":136.8364,"t":"2026-10-15T19:15:00Z","v":20968,"vw":137.056422},{"c":137.38,"h":137.44,"l":137.05,"n":618,"o":137.06,"t":"2026-10-15T19:30:00Z","v":47529,"vw":137.262702},{"c":137.51,"h":137.525,"l":137.225,"n":1134,"o":137.39,"t":"2026-10-15T19:45:00Z","v":78607,"vw":137.410117},{"c":137.43,"h":137.43,"l":137.43,"n":7,"o":137.43,"t":"2026-10-15T20:00:00Z","v":4262,"vw":137.43},{"c":137.45,"h":137.47,"l":137.45,"n":2,"o":137.47,"t":"2026-10-16T09:45:00Z","v":398,"vw":137.46},{"c":137.51,"h":137.52,"l":137.51,"n":7,"o":137.52,"t":"2026-10-16T10:00:00Z","v":499,"vw":137.515918},{"c":137.5,"h":137.5,"l":137.5,"n":1,"o":137.5,"t":"2026-10-16T13:15:00Z","v":100,"vw":137.5},{"c":136.71,"h":137.68,"l":136.2701,"n":210,"o":137.68,"t":"2026-10-16T13:30:00Z","v":16277,"vw":137.161767},{"c":136.08,"h":136.74,"l":136.08,"n":302,"o":136.72,"t":"2026-10-16T13:45:00Z","v":39580,"vw":136.269246},{"c":136.07,"h":136.3599,"l":135.84,"n":274,"o":136.065,"t":"2026-10-16T14:00:00Z","v":40277,"vw":135.998708},{"c":135.72,"h":136.27,"l":135.71,"n":291,"o":136.085,"t":"2026-10-16T14:15:00Z","v":20458,"vw":136.03889},{"c":136.32,"h":136.36,"l":135.74,"n":186,"o":135.74,"t":"2026-10-16T14:30:00Z","v":9558,"vw":136.126496},{"c":136.01,"h":136.58,"l":135.965,"n":361,"o":136.315,"t":"2026-10-16T14:45:00Z","v":36627,"vw":136.096314},{"c":135.29,"h":135.99,"l":135.13,"n":551,"o":135.99,"t":"2026-10-16T15:00:00Z","v":30737,"vw":135.392045},{"c":135.17,"h":135.37,"l":134.97,"n":362,"o":135.25,"t":"2026-10-16T15:15:00Z","v":227639,"vw":135.195653},{"c":135.035,"h":135.3,"l":135.035,"n":138,"o":135.16,"t":"2026-10-16T15:30:00Z","v":6466,"vw":135.186827},{"c":134.69,"h":135.195,"l":134.68,"n":224,"o":135.1,"t":"2026-10-16T15:45:00Z","v":9550,"vw":135.088195},{"c":135.05,"h":135.05,"l":134.52,"n":227,"o":134.68,"t":"2026-10-16T16:00:00Z","v":9389,"vw":134.751495},{"c":134.89,"h":135.185,"l":134.83,"n":226,"o":135.185,"t":"2026-10-16T16:15:00Z","v":103406,"vw":134.946648},{"c":134.77,"h":134.89,"l":134.6501,"n":191,"o":134.86,"t":"2026-10-16T16:30:00Z","v":11894,"vw":134.75598},{"c":134.62,"h":134.87,"l":134.52,"n":282,"o":134.815,"t":"2026-10-16T16:45:00Z","v":48064,"vw":134.696802},{"c":134.08,"h":134.705,"l":134.06,"n":478,"o":134.705,"t":"2026-10-16T17:00:00Z","v":42098,"vw":134.285862},{"c":134,"h":134.12,"l":133.7601,"n":307,"o":134.12,"t":"2026-10-16T17:15:00Z","v":19100,"vw":133.935722},{"c":134.36,"h":134.5,"l":133.955,"n":702,"o":134.09,"t":"2026-10-16T17:30:00Z","v":53015,"vw":134.161683},{"c":133.87,"h":134.39,"l":133.87,"n":338,"o":134.3,"t":"2026-10-16T17:45:00Z","v":36189,"vw":134.192996},{"c":133.905,"h":134.01,"l":133.71,"n":901,"o":133.87,"t":"2026-10-16T18:00:00Z","v":149530,"vw":133.877356},{"c":133.84,"h":134,"l":133.715,"n":801,"o":134,"t":"2026-10-16T18:15:00Z","v":57833,"vw":133.828045},{"c":133.735,"h":133.92,"l":133.67,"n":597,"o":133.82,"t":"2026-10-16T18:30:00Z","v":45509,"vw":133.817272},{"c":133.67,"h":133.8,"l":133.5,"n":422,"o":133.77,"t":"2026-10-16T18:45:00Z","v":43894,"vw":133.678449},{"c":133.93,"h":133.93,"l":133.3851,"n":628,"o":133.65,"t":"2026-10-16T19:00:00Z","v":38395,"vw":133.599456},{"c":133.955,"h":134.035,"l":133.63,"n":489,"o":133.97,"t":"2026-10-16T19:15:00Z","v":39718,"vw":133.88347},{"c":133.56,"h":134.09,"l":133.54,"n":364,"o":134.02,"t":"2026-10-16T19:30:00Z","v":21866,"vw":133.776199},{"c":133.972,"h":134,"l":133.58,"n":708,"o":133.58,"t":"2026-10-16T19:45:00Z","v":46735,"vw":133.891313},{"c":133.99,"h":133.99,"l":133.99,"n":8,"o":133.99,"t":"2026-10-16T20:00:00Z","v":2140,"vw":133.99},{"c":135.5,"h":135.5,"l":135.5,"n":1,"o":135.5,"t":"2026-10-19T13:15:00Z","v":100,"vw":135.5},{"c":134.9539,"h":135.99,"l":134.9539,"n":232,"o":135.5,"t":"2026-10-19T13:30:00Z","v":25071,"vw":135.574749},{"c":134.6,"h":135.19,"l":134.6,"n":180,"o":135.05,"t":"2026-10-19T13:45:00Z","v":21087,"vw":134.917121},{"c":134.9,"h":134.9,"l":134.43,"n":263,"o":134.6351,"t":"2026-10-19T14:00:00Z","v":16108,"vw":134.70711},{"c":135.105,"h":135.23,"l":135,"n":394,"o":135.02,"t":"2026-10-19T14:15:00Z","v":27255,"vw":135.122551},{"c":134.84,"h":135.21,"l":134.75,"n":234,"o":135.21,"t":"2026-10-19T14:30:00Z","v":12360,"vw":134.911122},{"c":135,"h":135.13,"l":134.85,"n":273,"o":134.85,"t":"2026-10-19T14:45:00Z","v":18079,"vw":134.984156},{"c":135.22,"h":135.31,"l":134.99,"n":377,"o":135.07,"t":"2026-10-19T15:00:00Z","v":61158,"vw":135.201082},{"c":135.72,"h":135.74,"l":135.285,"n":269,"o":135.29,"t":"2026-10-19T15:15:00Z","v":56805,"vw":135.689106},{"c":135.928,"h":135.95,"l":135.5901,"n":385,"o":135.75,"t":"2026-10-19T15:30:00Z","v":24938,"vw":135.790133},{"c":135.79,"h":135.92,"l":135.77,"n":561,"o":135.89,"t":"2026-10-19T15:45:00Z","v":234227,"vw":135.882056},{"c":135.59,"h":135.78,"l":135.42,"n":491,"o":135.78,"t":"2026-10-19T16:00:00Z","v":35332,"vw":135.542894},{"c":135.41,"h":135.61,"l":135.315,"n":304,"o":135.5799,"t":"2026-10-19T16:15:00Z","v":26143,"vw":135.420378},{"c":135.39,"h":135.41,"l":135.27,"n":323,"o":135.41,"t":"2026-10-19T16:30:00Z","v":20008,"vw":135.322545},{"c":135.205,"h":135.355,"l":135.18,"n":68,"o":135.355,"t":"2026-10-19T16:45:00Z","v":8911,"vw":135.228375},{"c":135.13,"h":135.185,"l":135.05,"n":228,"o":135.12,"t":"2026-10-19T17:00:00Z","v":17949,"vw":135.119433},{"c":135.19,"h":135.27,"l":135.14,"n":336,"o":135.16,"t":"2026-10-19T17:15:00Z","v":39885,"vw":135.199973},{"c":135.05,"h":135.17,"l":134.99,"n":310,"o":135.16,"t":"2026-10-19T17:30:00Z","v":35571,"vw":135.09899},{"c":134.969,"h":135.03,"l":134.81,"n":114,"o":134.99,"t":"2026-10-19T17:45:00Z","v":8923,"vw":134.945068},{"c":134.98,"h":135.01,"l":134.86,"n":198,"o":134.975,"t":"2026-10-19T18:00:00Z","v":13897,"vw":134.925113},{"c":134.825,"h":134.98,"l":134.825,"n":119,"o":134.98,"t":"2026-10-19T18:15:00Z","v":8743,"vw":134.887701},{"c":134.89,"h":134.89,"l":134.735,"n":218,"o":134.805,"t":"2026-10-19T18:30:00Z","v":11121,"vw":134.813253},{"c":134.93,"h":135.02,"l":134.85,"n":135,"o":134.955,"t":"2026-10-19T18:45:00Z","v":6132,"vw":134.914444},{"c":134.93,"h":135.07,"l":134.93,"n":418,"o":134.96,"t":"2026-10-19T19:00:00Z","v":42447,"vw":134.998687},{"c":135.15,"h":135.26,"l":134.9304,"n":292,"o":134.95,"t":"2026-10-19T19:15:00Z","v":22444,"vw":135.074502},{"c":135.24,"h":135.33,"l":135.16,"n":352,"o":135.16,"t":"2026-10-19T19:30:00Z","v":18439,"vw":135.255942},{"c":134.74,"h":135.23,"l":134.69,"n":1091,"o":135.23,"t":"2026-10-19T19:45:00Z","v":74076,"vw":134.908022},{"c":134.69,"h":134.69,"l":134.69,"n":12,"o":134.69,"t":"2026-10-19T20:00:00Z","v":13076,"vw":134.69},{"c":134.245,"h":134.245,"l":134.245,"n":1,"o":134.245,"t":"2026-10-20T11:15:00Z","v":100,"vw":134.245},{"c":134.02,"h":134.26,"l":134.02,"n":11,"o":134.26,"t":"2026-10-20T11:30:00Z","v":1286,"vw":134.041127},{"c":134.26,"h":134.26,"l":134.255,"n":4,"o":134.255,"t":"2026-10-20T12:45:00Z","v":301,"vw":134.256667},{"c":133.755,"h":134.36,"l":133.72,"n":995,"o":134.02,"t":"2026-10-20T13:30:00Z","v":114166,"vw":134.027961},{"c":134.95,"h":134.975,"l":133.61,"n":367,"o":133.62,"t":"2026-10-20T13:45:00Z","v":43978,"vw":134.220432},{"c":135.0701,"h":135.28,"l":134.9457,"n":198,"o":135.02,"t":"2026-10-20T14:00:00Z","v":17204,"vw":135.12936},{"c":136.18,"h":136.18,"l":135.2,"n":276,"o":135.28,"t":"2026-10-20T14:15:00Z","v":31570,"vw":135.687388},{"c":136.21,"h":136.425,"l":135.92,"n":281,"o":136.26,"t":"2026-10-20T14:30:00Z","v":32316,"vw":136.154617},{"c":136.4833,"h":136.5299,"l":136.17,"n":172,"o":136.26,"t":"2026-10-20T14:45:00Z","v":18175,"vw":136.328361},{"c":135.425,"h":136.47,"l":135.425,"n":256,"o":136.41,"t":"2026-10-20T15:00:00Z","v":25880,"vw":136.10652},{"c":135.81,"h":135.91,"l":135.565,"n":447,"o":135.64,"t":"2026-10-20T15:15:00Z","v":72287,"vw":135.795991},{"c":135.8,"h":135.84,"l":135.54,"n":218,"o":135.8,"t":"2026-10-20T15:30:00Z","v":29301,"vw":135.628167},{"c":135.86,"h":135.87,"l":135.62,"n":202,"o":135.65,"t":"2026-10-20T15:45:00Z","v":25935,"vw":135.724233},{"c":135.66,"h":135.88,"l":135.62,"n":390,"o":135.82,"t":"2026-10-20T16:00:00Z","v":29901,"vw":135.777745},{"c":135.69,"h":135.747,"l":135.422,"n":418,"o":135.72,"t":"2026-10-20T16:15:00Z","v":34030,"vw":135.590583},{"c":135.77,"h":135.855,"l":135.69,"n":254,"o":135.7053,"t":"2026-10-20T16:30:00Z","v":18709,"vw":135.792495},{"c":135.49,"h":135.8353,"l":135.49,"n":124,"o":135.76,"t":"2026-10-20T16:45:00Z","v":15449,"vw":135.551831},{"c":135.5123,"h":135.6,"l":135.47,"n":300,"o":135.58,"t":"2026-10-20T17:00:00Z","v":16166,"vw":135.556978},{"c":135.665,"h":135.67,"l":135.51,"n":158,"o":135.555,"t":"2026-10-20T17:15:00Z","v":14018,"vw":135.60875},{"c":135.76,"h":135.785,"l":135.69,"n":195,"o":135.6977,"t":"2026-10-20T17:30:00Z","v":20065,"vw":135.759745},{"c":135.835,"h":135.85,"l":135.71,"n":208,"o":135.765,"t":"2026-10-20T17:45:00Z","v":14384,"vw":135.806748},{"c":135.98,"h":135.98,"l":135.795,"n":285,"o":135.905,"t":"2026-10-20T18:00:00Z","v":26557,"vw":135.89828},{"c":135.83,"h":135.985,"l":135.795,"n":144,"o":135.985,"t":"2026-10-20T18:15:00Z","v":7471,"vw":135.875124},{"c":135.58,"h":135.82,"l":135.525,"n":325,"o":135.81,"t":"2026-10-20T18:30:00Z","v":30585,"vw":135.690237},{"c":135.745,"h":135.83,"l":135.54,"n":189,"o":135.54,"t":"2026-10-20T18:45:00Z","v":13302,"vw":135.711373},{"c":135.795,"h":135.905,"l":135.76,"n":180,"o":135.76,"t":"2026-10-20T19:00:00Z","v":11906,"vw":135.849065},{"c":135.675,"h":135.825,"l":135.6285,"n":390,"o":135.7506,"t":"2026-10-20T19:15:00Z","v":30019,"vw":135.716812},{"c":135.69,"h":135.77,"l":135.55,"n":391,"o":135.68,"t":"2026-10-20T19:30:00Z","v":23954,"vw":135.637618},{"c":135.6,"h":135.735,"l":135.56,"n":835,"o":135.65,"t":"2026-10-20T19:45:00Z","v":68548,"vw":135.645579},{"c":135.67,"h":135.67,"l":135.67,"n":9,"o":135.67,"t":"2026-10-20T20:00:00Z","v":1473,"vw":135.67},{"c":136,"h":136.6,"l":135.6,"n":49,"o":136.6,"t":"2026-10-21T10:45:00Z","v":6604,"vw":136.010932},{"c":136.765,"h":137.26,"l":136.71,"n":299,"o":136.82,"t":"2026-10-21T13:30:00Z","v":14378,"vw":137.005465},{"c":137.13,"h":137.29,"l":136.81,"n":176,"o":136.875,"t":"2026-10-21T13:45:00Z","v":19245,"vw":137.157713},{"c":136.87,"h":137.16,"l":136.74,"n":276,"o":137,"t":"2026-10-21T14:00:00Z","v":17689,"vw":136.883735},{"c":137.06,"h":137.12,"l":136.745,"n":262,"o":136.905,"t":"2026-10-21T14:15:00Z","v":23548,"vw":136.932476},{"c":137.065,"h":137.23,"l":136.93,"n":175,"o":137.06,"t":"2026-10-21T14:30:00Z","v":10559,"vw":137.099643},{"c":137.01,"h":137.25,"l":136.995,"n":101,"o":137.02,"t":"2026-10-21T14:45:00Z","v":6629,"vw":137.057035},{"c":137.045,"h":137.085,"l":136.89,"n":136,"o":137,"t":"2026-10-21T15:00:00Z","v":9607,"vw":136.978265},{"c":136.975,"h":137.1,"l":136.93,"n":301,"o":137.05,"t":"2026-10-21T15:15:00Z","v":14328,"vw":137.018389},{"c":137.3,"h":137.3,"l":136.995,"n":117,"o":137.02,"t":"2026-10-21T15:30:00Z","v":6070,"vw":137.108768},{"c":137.35,"h":137.43,"l":137.33,"n":171,"o":137.33,"t":"2026-10-21T15:45:00Z","v":7093,"vw":137.385859},{"c":137.235,"h":137.325,"l":137.13,"n":434,"o":137.32,"t":"2026-10-21T16:00:00Z","v":44024,"vw":137.252056},{"c":137.11,"h":137.215,"l":137.06,"n":188,"o":137.18,"t":"2026-10-21T16:15:00Z","v":15754,"vw":137.169279},{"c":137.37,"h":137.68,"l":137.05,"n":407,"o":137.145,"t":"2026-10-21T16:30:00Z","v":31789,"vw":137.334993},{"c":137.38,"h":137.38,"l":137.28,"n":130,"o":137.33,"t":"2026-10-21T16:45:00Z","v":8777,"vw":137.334354},{"c":137.43,"h":137.4799,"l":137.27,"n":149,"o":137.355,"t":"2026-10-21T17:00:00Z","v":27946,"vw":137.317469},{"c":137.545,"h":137.55,"l":137.48,"n":101,"o":137.4965,"t":"2026-10-21T17:15:00Z","v":3798,"vw":137.533448},{"c":137.53,"h":137.55,"l":137.48,"n":171,"o":137.49,"t":"2026-10-21T17:30:00Z","v":7461,"vw":137.517558},{"c":137.47,"h":137.52,"l":137.43,"n":153,"o":137.52,"t":"2026-10-21T17:45:00Z","v":5453,"vw":137.475819},{"c":137.61,"h":137.61,"l":137.43,"n":159,"o":137.44,"t":"2026-10-21T18:00:00Z","v":13963,"vw":137.50222},{"c":137.61,"h":137.7,"l":137.575,"n":99,"o":137.7,"t":"2026-10-21T18:15:00Z","v":5211,"vw":137.629719},{"c":137.655,"h":137.695,"l":137.5974,"n":88,"o":137.5974,"t":"2026-10-21T18:30:00Z","v":5112,"vw":137.635607},{"c":137.1,"h":137.66,"l":137.04,"n":361,"o":137.63,"t":"2026-10-21T18:45:00Z","v":22971,"vw":137.336093},{"c":136.74,"h":137,"l":136.53,"n":351,"o":136.98,"t":"2026-10-21T19:00:00Z","v":32361,"vw":136.720208},{"c":137.195,"h":137.195,"l":136.86,"n":280,"o":136.92,"t":"2026-10-21T19:15:00Z","v":18252,"vw":137.026922},{"c":137.1117,"h":137.285,"l":137.0482,"n":204,"o":137.11,"t":"2026-10-21T19:30:00Z","v":11022,"vw":137.176131},{"c":136.905,"h":137.23,"l":136.905,"n":412,"o":137.13,"t":"2026-10-21T19:45:00Z","v":21455,"vw":137.050453},{"c":136.88,"h":136.88,"l":136.88,"n":5,"o":136.88,"t":"2026-10-21T20:00:00Z","v":528,"vw":136.88},{"c":134.81,"h":135.13,"l":134.69,"n":414,"o":135,"t":"2026-10-22T13:30:00Z","v":65765,"vw":134.899473},{"c":134.51,"h":134.73,"l":134.19,"n":711,"o":134.68,"t":"2026-10-22T13:45:00Z","v":81643,"vw":134.482778},{"c":134.15,"h":134.73,"l":134,"n":335,"o":134.505,"t":"2026-10-22T14:00:00Z","v":36315,"vw":134.297613},{"c":132.95,"h":134.1,"l":132.91,"n":307,"o":133.99,"t":"2026-10-22T14:15:00Z","v":19281,"vw":133.586091},{"c":133.33,"h":133.42,"l":132.84,"n":578,"o":132.94,"t":"2026-10-22T14:30:00Z","v":41368,"vw":133.084843},{"c":133.2772,"h":133.335,"l":133.07,"n":449,"o":133.31,"t":"2026-10-22T14:45:00Z","v":31909,"vw":133.202323},{"c":132.815,"h":133.4875,"l":132.815,"n":556,"o":133.44,"t":"2026-10-22T15:00:00Z","v":32969,"vw":133.104645},{"c":133.02,"h":133.395,"l":132.82,"n":469,"o":132.82,"t":"2026-10-22T15:15:00Z","v":31071,"vw":133.142408},{"c":133.08,"h":133.155,"l":132.835,"n":680,"o":133.02,"t":"2026-10-22T15:30:00Z","v":61634,"vw":132.975326},{"c":133.51,"h":133.55,"l":133.04,"n":268,"o":133.04,"t":"2026-10-22T15:45:00Z","v":26754,"vw":133.379227},{"c":133.59,"h":133.7316,"l":133.43,"n":301,"o":133.51,"t":"2026-10-22T16:00:00Z","v":29058,"vw":133.544581},{"c":133.61,"h":133.74,"l":133.5435,"n":317,"o":133.61,"t":"2026-10-22T16:15:00Z","v":23547,"vw":133.634345},{"c":132.955,"h":133.56,"l":132.955,"n":235,"o":133.56,"t":"2026-10-22T16:30:00Z","v":16328,"vw":133.218729},{"c":133.2075,"h":133.23,"l":132.72,"n":381,"o":132.97,"t":"2026-10-22T16:45:00Z","v":29483,"vw":132.880541},{"c":133,"h":133.24,"l":132.815,"n":342,"o":133.22,"t":"2026-10-22T17:00:00Z","v":22769,"vw":133.003514},{"c":132.9599,"h":133.095,"l":132.81,"n":640,"o":133.03,"t":"2026-10-22T17:15:00Z","v":60808,"vw":132.938308},{"c":133.1,"h":133.21,"l":132.92,"n":254,"o":132.95,"t":"2026-10-22T17:30:00Z","v":33360,"vw":133.034977},{"c":132.975,"h":133.085,"l":132.945,"n":235,"o":133.065,"t":"2026-10-22T17:45:00Z","v":21205,"vw":133.0196},{"c":132.79,"h":132.925,"l":132.49,"n":252,"o":132.91,"t":"2026-10-22T18:00:00Z","v":20322,"vw":132.721899},{"c":132.7543,"h":133.06,"l":132.72,"n":182,"o":132.74,"t":"2026-10-22T18:15:00Z","v":12292,"vw":132.873777},{"c":132.75,"h":132.78,"l":132.61,"n":209,"o":132.75,"t":"2026-10-22T18:30:00Z","v":15892,"vw":132.688886},{"c":132.67,"h":132.8,"l":132.62,"n":310,"o":132.795,"t":"2026-10-22T18:45:00Z","v":47669,"vw":132.742644},{"c":132.83,"h":132.9075,"l":132.47,"n":267,"o":132.675,"t":"2026-10-22T19:00:00Z","v":18197,"vw":132.68054},{"c":133.01,"h":133.09,"l":132.79,"n":383,"o":132.8,"t":"2026-10-22T19:15:00Z","v":25525,"vw":132.937257},{"c":132.76,"h":133.13,"l":132.65,"n":583,"o":133.09,"t":"2026-10-22T19:30:00Z","v":63816,"vw":132.756397},{"c":133.12,"h":133.22,"l":132.61,"n":987,"o":132.71,"t":"2026-10-22T19:45:00Z","v":93214,"vw":133.00333},{"c":133.16,"h":133.16,"l":133.16,"n":10,"o":133.16,"t":"2026-10-22T20:00:00Z","v":996,"vw":133.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6492906980343109,"strike":152.65123118803348,"iv":0.34729469849923594,"gamma":0.01254729301799753,"theta":-0.04081668815134679,"vega":0.06290711129352149,"rho":0.009429556424730073,"breakevenPct":15.125053984730984},{"delta":0.15,"premium":1.0649832192266033,"strike":150.20598106337292,"iv":0.38021933987703305,"gamma":0.016244332535053575,"theta":-0.059785072425730945,"vega":0.08692502075020182,"rho":0.014195853661105935,"breakevenPct":13.600904387653593},{"delta":0.2,"premium":1.002779319715618,"strike":142.06352730778556,"iv":0.2479443887290973,"gamma":0.030193164038243514,"theta":-0.04816222800839757,"vega":0.1048536026280838,"rho":0.018849031673843133,"breakevenPct":7.439401192175712},{"delta":0.25,"premium":1.5119880737116789,"strike":141.43442201472368,"iv":0.2817150093116722,"gamma":0.03013711298358026,"theta":-0.061721980276906896,"vega":0.11893304427957528,"rho":0.023744379145252223,"breakevenPct":7.349361736584081},{"delta":0.3,"premium":1.7001572327044026,"strike":138.874213836478,"iv":0.24658238993710693,"gamma":0.03753962264150943,"theta":-0.05957610062893082,"vega":0.13044213836477989,"rho":0.02865915361202079,"breakevenPct":5.568016723627519},{"delta":0.35,"premium":2.116804979253112,"strike":137.53941908713693,"iv":0.2474863070539419,"gamma":0.03976182572614108,"theta":-0.06402406639004149,"vega":0.13877800829875517,"rho":0.03351900666531382,"breakevenPct":4.878510112939356},{"delta":0.4,"premium":2.5680672268907565,"strike":136.32773109243698,"iv":0.24982184873949578,"gamma":0.04114621848739496,"theta":-0.0678672268907563,"vega":0.1449201680672269,"rho":0.038381815776146376,"breakevenPct":4.307448422444984},{"delta":0.45,"premium":3.055529411764706,"strike":135.09882352941176,"iv":0.24999364705882354,"gamma":0.04217035294117647,"theta":-0.0701529411764706,"vega":0.14853317647058822,"rho":0.043241545298460006,"breakevenPct":3.7506405385825095},{"delta":0.5,"premium":3.229281183932347,"strike":133.8414376321353,"iv":0.22401099365750526,"gamma":0.047436575052854126,"theta":-0.06457928118393234,"vega":0.14958900634249472,"rho":0.04816540973242778,"breakevenPct":2.936857026184787},{"delta":0.55,"premium":3.783624454148473,"strike":132.7772925764192,"iv":0.22555764192139738,"gamma":0.04672139737991266,"theta":-0.06515589519650655,"vega":0.14839868995633188,"rho":0.05303793764627253,"breakevenPct":2.554007983304065},{"delta":0.6,"premium":4.546907216494845,"strike":131.62886597938143,"iv":0.23461546391752575,"gamma":0.04391546391752578,"theta":-0.0667020618556701,"vega":0.14485257731958764,"rho":0.05784691424513379,"breakevenPct":2.2647741032414364},{"delta":0.65,"premium":5.414845605700713,"strike":130.3919239904988,"iv":0.24350950118764844,"gamma":0.04048788598574821,"theta":-0.06700142517814726,"vega":0.138812351543943,"rho":0.06260128896751416,"breakevenPct":1.9876611566533011},{"delta":0.7,"premium":6.3597457627118645,"strike":129.0536723163842,"iv":0.24962429378531073,"gamma":0.03706101694915254,"theta":-0.06543757062146893,"vega":0.13044350282485875,"rho":0.06728143688923977,"breakevenPct":1.6922635018744776},{"delta":0.75,"premium":7.461090225563909,"strike":127.57518796992481,"iv":0.254918045112782,"gamma":0.0332406015037594,"theta":-0.06224511278195489,"vega":0.11921127819548873,"rho":0.07185755499410611,"breakevenPct":1.409040399135414},{"delta":0.8,"premium":8.786842105263158,"strike":125.90789473684211,"iv":0.2609855263157894,"gamma":0.02848815789473684,"theta":-0.057807894736842086,"vega":0.10485263157894734,"rho":0.0763054194881094,"breakevenPct":1.1525509478111042},{"delta":0.85,"premium":9.079239766081871,"strike":125.17690058479532,"iv":0.22991827485380117,"gamma":0.02680687134502924,"theta":-0.04596578947368421,"vega":0.08701637426900584,"rho":0.08142346341131267,"breakevenPct":0.823175391166417}],"put":[{"delta":0.2,"premium":1.2873208086173953,"strike":125.03901289656186,"iv":0.29557794585392855,"gamma":0.025315316275289417,"theta":-0.050235805428237204,"vega":0.10485270657167346,"rho":-0.02343160196718221,"breakevenPct":7.065415974808898},{"delta":0.25,"premium":1.3058163265306122,"strike":128.24897959183673,"iv":0.2246881632653061,"gamma":0.03762326530612244,"theta":-0.042468571428571425,"vega":0.11901306122448979,"rho":-0.029058750785001485,"breakevenPct":4.668696856934422},{"delta":0.3,"premium":1.7395833333333333,"strike":129.30555555555554,"iv":0.2344388888888889,"gamma":0.03948055555555555,"theta":-0.04823888888888889,"vega":0.130275,"rho":-0.034764937921713215,"breakevenPct":4.20098211007643},{"delta":0.35,"premium":1.7252158273381293,"strike":131.07338129496404,"iv":0.18829208633093525,"gamma":0.052442302158273384,"theta":-0.03990992805755396,"vega":0.13888705035971224,"rho":-0.04061251812005026,"breakevenPct":2.8625972757390383},{"delta":0.4,"premium":2.462625899280576,"strike":131.79280575539568,"iv":0.21958705035971224,"gamma":0.046974676258992806,"theta":-0.04883079136690648,"vega":0.14464244604316548,"rho":-0.046237679508073226,"breakevenPct":2.876104043169795},{"delta":0.45,"premium":2.5496478873239434,"strike":132.8356807511737,"iv":0.19433708920187792,"gamma":0.05450892018779343,"theta":-0.04295962441314555,"vega":0.14847276995305164,"rho":-0.05192491313382511,"breakevenPct":2.1582811175655134},{"delta":0.5,"premium":2.884595070422535,"strike":133.75704225352112,"iv":0.18608591549295775,"gamma":0.056981338028169015,"theta":-0.04046725352112676,"vega":0.1495056338028169,"rho":-0.057583706814108494,"breakevenPct":1.717897879919951},{"delta":0.55,"premium":3.765924276169266,"strike":134.80623608017817,"iv":0.206804008908686,"gamma":0.05107260579064587,"theta":-0.044634298440979964,"vega":0.14841002227171493,"rho":-0.06331457825331249,"breakevenPct":1.5918355331864513},{"delta":0.6,"premium":4.022202797202797,"strike":135.5776223776224,"iv":0.19254965034965035,"gamma":0.05352783216783216,"theta":-0.03899958041958042,"vega":0.14440321678321677,"rho":-0.0689093513071855,"breakevenPct":1.2050018170474655},{"delta":0.65,"premium":4.890517241379312,"strike":136.75862068965517,"iv":0.20085517241379314,"gamma":0.04934482758620689,"theta":-0.038272413793103456,"vega":0.13896896551724136,"rho":-0.07470155374904286,"breakevenPct":0.970183652541406},{"delta":0.7,"premium":5.8420814479638,"strike":137.98868778280544,"iv":0.20819773755656107,"gamma":0.04452941176470589,"theta":-0.036238461538461546,"vega":0.1304871040723982,"rho":-0.08052857345696712,"breakevenPct":0.7610345938407648},{"delta":0.75,"premium":8.143902439024389,"strike":140.41463414634146,"iv":0.24691463414634143,"gamma":0.0346,"theta":-0.03885609756097561,"vega":0.11897073170731708,"rho":-0.08720581359293526,"breakevenPct":0.6678193847123108},{"delta":0.8,"premium":9.085459183673471,"strike":141.7295918367347,"iv":0.23705000000000004,"gamma":0.03156530612244897,"theta":-0.030055102040816323,"vega":0.10450714285714284,"rho":-0.09310710922152789,"breakevenPct":0.3874041355803333},{"delta":0.85,"premium":10.562499999999996,"strike":143.5,"iv":0.23699999999999993,"gamma":0.026325000000000015,"theta":-0.02235,"vega":0.08747500000000002,"rho":-0.09932331942421176,"breakevenPct":0.1670922198858545}]},"raw":{"call":[{"delta":0.1,"premium":0.6492906980343109,"strike":152.65123118803348,"iv":0.34729469849923594,"gamma":0.01254729301799753,"theta":-0.04081668815134679,"vega":0.06290711129352149,"rho":0.009429556424730073,"breakevenPct":15.125053984730984},{"delta":0.15,"premium":1.0649832192266033,"strike":150.20598106337292,"iv":0.38021933987703305,"gamma":0.016244332535053575,"theta":-0.059785072425730945,"vega":0.08692502075020182,"rho":0.014195853661105935,"breakevenPct":13.600904387653593},{"delta":0.2,"premium":1.002779319715618,"strike":142.06352730778556,"iv":0.2479443887290973,"gamma":0.030193164038243514,"theta":-0.04816222800839757,"vega":0.1048536026280838,"rho":0.018849031673843133,"breakevenPct":7.439401192175712},{"delta":0.25,"premium":1.5119880737116789,"strike":141.43442201472368,"iv":0.2817150093116722,"gamma":0.03013711298358026,"theta":-0.061721980276906896,"vega":0.11893304427957528,"rho":0.023744379145252223,"breakevenPct":7.349361736584081},{"delta":0.3,"premium":1.7001572327044026,"strike":138.874213836478,"iv":0.24658238993710693,"gamma":0.03753962264150943,"theta":-0.05957610062893082,"vega":0.13044213836477989,"rho":0.02865915361202079,"breakevenPct":5.568016723627519},{"delta":0.35,"premium":2.116804979253112,"strike":137.53941908713693,"iv":0.2474863070539419,"gamma":0.03976182572614108,"theta":-0.06402406639004149,"vega":0.13877800829875517,"rho":0.03351900666531382,"breakevenPct":4.878510112939356},{"delta":0.4,"premium":2.5680672268907565,"strike":136.32773109243698,"iv":0.24982184873949578,"gamma":0.04114621848739496,"theta":-0.0678672268907563,"vega":0.1449201680672269,"rho":0.038381815776146376,"breakevenPct":4.307448422444984},{"delta":0.45,"premium":3.055529411764706,"strike":135.09882352941176,"iv":0.24999364705882354,"gamma":0.04217035294117647,"theta":-0.0701529411764706,"vega":0.14853317647058822,"rho":0.043241545298460006,"breakevenPct":3.7506405385825095},{"delta":0.5,"premium":3.229281183932347,"strike":133.8414376321353,"iv":0.22401099365750526,"gamma":0.047436575052854126,"theta":-0.06457928118393234,"vega":0.14958900634249472,"rho":0.04816540973242778,"breakevenPct":2.936857026184787},{"delta":0.55,"premium":3.783624454148473,"strike":132.7772925764192,"iv":0.22555764192139738,"gamma":0.04672139737991266,"theta":-0.06515589519650655,"vega":0.14839868995633188,"rho":0.05303793764627253,"breakevenPct":2.554007983304065},{"delta":0.6,"premium":4.546907216494845,"strike":131.62886597938143,"iv":0.23461546391752575,"gamma":0.04391546391752578,"theta":-0.0667020618556701,"vega":0.14485257731958764,"rho":0.05784691424513379,"breakevenPct":2.2647741032414364},{"delta":0.65,"premium":5.414845605700713,"strike":130.3919239904988,"iv":0.24350950118764844,"gamma":0.04048788598574821,"theta":-0.06700142517814726,"vega":0.138812351543943,"rho":0.06260128896751416,"breakevenPct":1.9876611566533011},{"delta":0.7,"premium":6.3597457627118645,"strike":129.0536723163842,"iv":0.24962429378531073,"gamma":0.03706101694915254,"theta":-0.06543757062146893,"vega":0.13044350282485875,"rho":0.06728143688923977,"breakevenPct":1.6922635018744776},{"delta":0.75,"premium":7.461090225563909,"strike":127.57518796992481,"iv":0.254918045112782,"gamma":0.0332406015037594,"theta":-0.06224511278195489,"vega":0.11921127819548873,"rho":0.07185755499410611,"breakevenPct":1.409040399135414},{"delta":0.8,"premium":8.786842105263158,"strike":125.90789473684211,"iv":0.2609855263157894,"gamma":0.02848815789473684,"theta":-0.057807894736842086,"vega":0.10485263157894734,"rho":0.0763054194881094,"breakevenPct":1.1525509478111042},{"delta":0.85,"premium":9.079239766081871,"strike":125.17690058479532,"iv":0.22991827485380117,"gamma":0.02680687134502924,"theta":-0.04596578947368421,"vega":0.08701637426900584,"rho":0.08142346341131267,"breakevenPct":0.823175391166417}],"put":[{"delta":0.2,"premium":1.2873208086173953,"strike":125.03901289656186,"iv":0.29557794585392855,"gamma":0.025315316275289417,"theta":-0.050235805428237204,"vega":0.10485270657167346,"rho":-0.02343160196718221,"breakevenPct":7.065415974808898},{"delta":0.25,"premium":1.3058163265306122,"strike":128.24897959183673,"iv":0.2246881632653061,"gamma":0.03762326530612244,"theta":-0.042468571428571425,"vega":0.11901306122448979,"rho":-0.029058750785001485,"breakevenPct":4.668696856934422},{"delta":0.3,"premium":1.7395833333333333,"strike":129.30555555555554,"iv":0.2344388888888889,"gamma":0.03948055555555555,"theta":-0.04823888888888889,"vega":0.130275,"rho":-0.034764937921713215,"breakevenPct":4.20098211007643},{"delta":0.35,"premium":1.7252158273381293,"strike":131.07338129496404,"iv":0.18829208633093525,"gamma":0.052442302158273384,"theta":-0.03990992805755396,"vega":0.13888705035971224,"rho":-0.04061251812005026,"breakevenPct":2.8625972757390383},{"delta":0.4,"premium":2.462625899280576,"strike":131.79280575539568,"iv":0.21958705035971224,"gamma":0.046974676258992806,"theta":-0.04883079136690648,"vega":0.14464244604316548,"rho":-0.046237679508073226,"breakevenPct":2.876104043169795},{"delta":0.45,"premium":2.5496478873239434,"strike":132.8356807511737,"iv":0.19433708920187792,"gamma":0.05450892018779343,"theta":-0.04295962441314555,"vega":0.14847276995305164,"rho":-0.05192491313382511,"breakevenPct":2.1582811175655134},{"delta":0.5,"premium":2.884595070422535,"strike":133.75704225352112,"iv":0.18608591549295775,"gamma":0.056981338028169015,"theta":-0.04046725352112676,"vega":0.1495056338028169,"rho":-0.057583706814108494,"breakevenPct":1.717897879919951},{"delta":0.55,"premium":3.765924276169266,"strike":134.80623608017817,"iv":0.206804008908686,"gamma":0.05107260579064587,"theta":-0.044634298440979964,"vega":0.14841002227171493,"rho":-0.06331457825331249,"breakevenPct":1.5918355331864513},{"delta":0.6,"premium":4.022202797202797,"strike":135.5776223776224,"iv":0.19254965034965035,"gamma":0.05352783216783216,"theta":-0.03899958041958042,"vega":0.14440321678321677,"rho":-0.0689093513071855,"breakevenPct":1.2050018170474655},{"delta":0.65,"premium":4.890517241379312,"strike":136.75862068965517,"iv":0.20085517241379314,"gamma":0.04934482758620689,"theta":-0.038272413793103456,"vega":0.13896896551724136,"rho":-0.07470155374904286,"breakevenPct":0.970183652541406},{"delta":0.7,"premium":5.8420814479638,"strike":137.98868778280544,"iv":0.20819773755656107,"gamma":0.04452941176470589,"theta":-0.036238461538461546,"vega":0.1304871040723982,"rho":-0.08052857345696712,"breakevenPct":0.7610345938407648},{"delta":0.75,"premium":8.143902439024389,"strike":140.41463414634146,"iv":0.24691463414634143,"gamma":0.0346,"theta":-0.03885609756097561,"vega":0.11897073170731708,"rho":-0.08720581359293526,"breakevenPct":0.6678193847123108},{"delta":0.8,"premium":9.085459183673471,"strike":141.7295918367347,"iv":0.23705000000000004,"gamma":0.03156530612244897,"theta":-0.030055102040816323,"vega":0.10450714285714284,"rho":-0.09310710922152789,"breakevenPct":0.3874041355803333},{"delta":0.85,"premium":10.562499999999996,"strike":143.5,"iv":0.23699999999999993,"gamma":0.026325000000000015,"theta":-0.02235,"vega":0.08747500000000002,"rho":-0.09932331942421176,"breakevenPct":0.1670922198858545}]}},"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"}}