{"symbol":"AEP","url":"https://intraalpha.com/companies/AEP","capturedAt":"2026-10-22T23:00:51.381Z","state":"ready","quote":{"symbol":"AEP","last_price":130.88,"prev_close":127.39,"regular_close":130.64,"change":3.49,"change_pct":2.7396,"regular_change":3.25,"regular_change_pct":2.5512,"extended_change":0.24,"extended_change_pct":0.1837,"bid":129,"ask":131,"bid_size":100,"ask_size":200,"volume":3450268,"vwap":130.127487,"open":127.79,"high":131.04,"low":127.79,"close":130.64,"trade_count":70023,"last_trade_at":"2026-10-22T21:36:15.862427105Z","last_quote_at":"2026-10-22T22:23:02.505755885Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:49.254174802-04:00","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":{"symbol":"AEP","fetched_at":"2026-10-22T23:00:50.733734+00:00","name":"American Electric Power Co Inc","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"American Electric Power (AEP) is a major investor-owned electric utility in the United States, delivering electricity to more than five million customers in 11 states.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":69350785000,"ebitda":9029000000,"pe_ratio":22.08,"peg_ratio":2.004,"book_value":58.93,"dividend_per_share":3.78,"dividend_yield":0.0297,"eps":5.77,"revenue_ttm":22791000000,"gross_profit_ttm":10564000000,"profit_margin":0.138,"operating_margin_ttm":0.233,"return_on_assets_ttm":0.0298,"return_on_equity_ttm":0.101,"quarterly_earnings_growth":-0.432,"quarterly_revenue_growth":0.07,"analyst_target_price":141.07,"analyst_number":3,"beta":0.469,"fifty_two_week_high":139.52,"fifty_two_week_low":110.01,"fifty_day_ma":122.8,"two_hundred_day_ma":127.64,"shares_outstanding":544397000,"forward_pe":17.24,"price_to_sales":3.043,"price_to_book":2.009,"ev_to_revenue":5.15,"ev_to_ebitda":12.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:50.733734+00:00"},"optionObservedAt":"2026-10-22T19:57:06.421Z","bars":[{"c":126.12,"h":126.54,"l":126.12,"n":154,"o":126.45,"t":"2026-10-15T08:00:00Z","v":1821,"vw":126.328411},{"c":126.33,"h":126.33,"l":126.33,"n":5,"o":126.33,"t":"2026-10-15T09:30:00Z","v":121,"vw":126.33},{"c":125.0862,"h":125.0862,"l":125.0862,"n":1,"o":125.0862,"t":"2026-10-15T11:05:00Z","v":100,"vw":125.0862},{"c":124.9,"h":124.9,"l":124.9,"n":1,"o":124.9,"t":"2026-10-15T11:10:00Z","v":200,"vw":124.9},{"c":126.3875,"h":126.3875,"l":126.3875,"n":1,"o":126.3875,"t":"2026-10-15T12:15:00Z","v":100,"vw":126.3875},{"c":128.04,"h":128.04,"l":128.04,"n":31,"o":128.04,"t":"2026-10-15T13:25:00Z","v":921,"vw":128.04},{"c":126.98,"h":128.14,"l":126.85,"n":1069,"o":128.14,"t":"2026-10-15T13:30:00Z","v":76639,"vw":127.744318},{"c":127.175,"h":127.44,"l":127.06,"n":817,"o":127.06,"t":"2026-10-15T13:35:00Z","v":32577,"vw":127.22528},{"c":126.81,"h":127.395,"l":126.81,"n":714,"o":127.01,"t":"2026-10-15T13:40:00Z","v":24946,"vw":127.162335},{"c":126.72,"h":127.01,"l":126.615,"n":721,"o":126.78,"t":"2026-10-15T13:45:00Z","v":20446,"vw":126.80429},{"c":126.365,"h":126.93,"l":126.21,"n":1463,"o":126.725,"t":"2026-10-15T13:50:00Z","v":81056,"vw":126.399891},{"c":125.71,"h":126.5,"l":125.71,"n":1035,"o":126.355603,"t":"2026-10-15T13:55:00Z","v":53791,"vw":126.182716},{"c":124.9401,"h":125.705,"l":124.8,"n":1450,"o":125.705,"t":"2026-10-15T14:00:00Z","v":113628,"vw":125.279675},{"c":124.96,"h":125.02,"l":124.65,"n":1716,"o":124.94,"t":"2026-10-15T14:05:00Z","v":82082,"vw":124.821559},{"c":124.52,"h":124.97,"l":124.2975,"n":909,"o":124.96,"t":"2026-10-15T14:10:00Z","v":55849,"vw":124.548206},{"c":124.88,"h":124.9699,"l":124.495,"n":652,"o":124.495,"t":"2026-10-15T14:15:00Z","v":21560,"vw":124.756143},{"c":125.135,"h":125.35,"l":124.88,"n":834,"o":124.895,"t":"2026-10-15T14:20:00Z","v":52969,"vw":125.13628},{"c":125.14,"h":125.22,"l":124.965,"n":1121,"o":125.11,"t":"2026-10-15T14:25:00Z","v":59064,"vw":125.087384},{"c":125.4,"h":125.475,"l":125.14,"n":723,"o":125.14,"t":"2026-10-15T14:30:00Z","v":40420,"vw":125.301403},{"c":125.21,"h":125.5,"l":125.21,"n":853,"o":125.4,"t":"2026-10-15T14:35:00Z","v":37691,"vw":125.366657},{"c":124.94,"h":125.24,"l":124.91,"n":664,"o":125.18,"t":"2026-10-15T14:40:00Z","v":23983,"vw":125.060805},{"c":124.67,"h":125,"l":124.55,"n":540,"o":124.925,"t":"2026-10-15T14:45:00Z","v":21858,"vw":124.745939},{"c":124.65,"h":124.74,"l":124.54,"n":511,"o":124.67,"t":"2026-10-15T14:50:00Z","v":19237,"vw":124.633081},{"c":124.4,"h":124.646267,"l":124.32,"n":569,"o":124.646267,"t":"2026-10-15T14:55:00Z","v":25455,"vw":124.452996},{"c":124.26,"h":124.47,"l":124.26,"n":575,"o":124.37,"t":"2026-10-15T15:00:00Z","v":20851,"vw":124.365035},{"c":124.255,"h":124.29,"l":124.07,"n":452,"o":124.28,"t":"2026-10-15T15:05:00Z","v":14742,"vw":124.183142},{"c":124.53,"h":124.545,"l":124.19,"n":515,"o":124.26,"t":"2026-10-15T15:10:00Z","v":16271,"vw":124.313096},{"c":124.395,"h":124.52,"l":124.3,"n":492,"o":124.445,"t":"2026-10-15T15:15:00Z","v":16808,"vw":124.395948},{"c":124.415,"h":124.45,"l":124.28,"n":506,"o":124.45,"t":"2026-10-15T15:20:00Z","v":17927,"vw":124.360341},{"c":124.54,"h":124.54,"l":124.1975,"n":541,"o":124.325,"t":"2026-10-15T15:25:00Z","v":16114,"vw":124.322636},{"c":124.45,"h":124.6,"l":124.43,"n":628,"o":124.515,"t":"2026-10-15T15:30:00Z","v":35792,"vw":124.515918},{"c":124.46,"h":124.5,"l":124.35,"n":716,"o":124.41,"t":"2026-10-15T15:35:00Z","v":37826,"vw":124.425858},{"c":124.56,"h":124.56,"l":124.3,"n":551,"o":124.43,"t":"2026-10-15T15:40:00Z","v":18039,"vw":124.394043},{"c":124.65,"h":124.6519,"l":124.55,"n":547,"o":124.55,"t":"2026-10-15T15:45:00Z","v":21268,"vw":124.612427},{"c":124.18,"h":124.64,"l":124.18,"n":502,"o":124.64,"t":"2026-10-15T15:50:00Z","v":21971,"vw":124.458831},{"c":124.19,"h":124.27,"l":124.13,"n":488,"o":124.155,"t":"2026-10-15T15:55:00Z","v":22102,"vw":124.204807},{"c":124.2,"h":124.2,"l":124.07,"n":500,"o":124.185,"t":"2026-10-15T16:00:00Z","v":16065,"vw":124.138749},{"c":124.34,"h":124.34,"l":124.06,"n":578,"o":124.21,"t":"2026-10-15T16:05:00Z","v":20555,"vw":124.175621},{"c":124.4,"h":124.445,"l":124.32,"n":475,"o":124.37,"t":"2026-10-15T16:10:00Z","v":14187,"vw":124.387384},{"c":124.4,"h":124.54,"l":124.4,"n":483,"o":124.43,"t":"2026-10-15T16:15:00Z","v":15555,"vw":124.475914},{"c":124.48,"h":124.59,"l":124.37,"n":477,"o":124.37,"t":"2026-10-15T16:20:00Z","v":14206,"vw":124.47501},{"c":124.49,"h":124.52,"l":124.37,"n":516,"o":124.45,"t":"2026-10-15T16:25:00Z","v":18284,"vw":124.470896},{"c":124.47,"h":124.54,"l":124.44,"n":468,"o":124.4755,"t":"2026-10-15T16:30:00Z","v":15742,"vw":124.487957},{"c":124.7,"h":124.7,"l":124.435,"n":651,"o":124.46,"t":"2026-10-15T16:35:00Z","v":24214,"vw":124.557166},{"c":124.715,"h":124.81,"l":124.66,"n":538,"o":124.69,"t":"2026-10-15T16:40:00Z","v":20347,"vw":124.711833},{"c":124.79,"h":124.79,"l":124.63,"n":462,"o":124.715,"t":"2026-10-15T16:45:00Z","v":16241,"vw":124.716271},{"c":124.73,"h":124.78,"l":124.69,"n":358,"o":124.78,"t":"2026-10-15T16:50:00Z","v":8739,"vw":124.738906},{"c":124.6317,"h":124.74,"l":124.545,"n":433,"o":124.74,"t":"2026-10-15T16:55:00Z","v":12832,"vw":124.619544},{"c":124.7394,"h":124.75,"l":124.64,"n":440,"o":124.64,"t":"2026-10-15T17:00:00Z","v":16444,"vw":124.700317},{"c":124.69,"h":124.745,"l":124.605,"n":514,"o":124.73,"t":"2026-10-15T17:05:00Z","v":14119,"vw":124.678442},{"c":124.58,"h":124.73,"l":124.58,"n":565,"o":124.68,"t":"2026-10-15T17:10:00Z","v":22196,"vw":124.642784},{"c":124.58,"h":124.67,"l":124.525,"n":534,"o":124.57,"t":"2026-10-15T17:15:00Z","v":22386,"vw":124.588669},{"c":124.6,"h":124.645,"l":124.54,"n":527,"o":124.6,"t":"2026-10-15T17:20:00Z","v":17055,"vw":124.588782},{"c":124.65,"h":124.69,"l":124.565,"n":411,"o":124.61,"t":"2026-10-15T17:25:00Z","v":12838,"vw":124.630172},{"c":124.62,"h":124.67,"l":124.51,"n":665,"o":124.625,"t":"2026-10-15T17:30:00Z","v":28830,"vw":124.589486},{"c":124.54,"h":124.67,"l":124.48,"n":525,"o":124.62,"t":"2026-10-15T17:35:00Z","v":25752,"vw":124.600588},{"c":124.57,"h":124.57,"l":124.48,"n":436,"o":124.53,"t":"2026-10-15T17:40:00Z","v":17786,"vw":124.520605},{"c":124.5,"h":124.54,"l":124.425,"n":394,"o":124.54,"t":"2026-10-15T17:45:00Z","v":12230,"vw":124.467896},{"c":124.56,"h":124.61,"l":124.5,"n":538,"o":124.51,"t":"2026-10-15T17:50:00Z","v":23170,"vw":124.545194},{"c":124.43,"h":124.6,"l":124.43,"n":407,"o":124.545,"t":"2026-10-15T17:55:00Z","v":11354,"vw":124.533859},{"c":124.405,"h":124.46,"l":124.3,"n":570,"o":124.415,"t":"2026-10-15T18:00:00Z","v":22450,"vw":124.393449},{"c":124.345,"h":124.42,"l":124.3,"n":557,"o":124.41,"t":"2026-10-15T18:05:00Z","v":23974,"vw":124.378676},{"c":124.4,"h":124.44,"l":124.32,"n":548,"o":124.35,"t":"2026-10-15T18:10:00Z","v":19287,"vw":124.378761},{"c":124.42,"h":124.49,"l":124.37,"n":503,"o":124.39,"t":"2026-10-15T18:15:00Z","v":16064,"vw":124.42181},{"c":124.465,"h":124.5,"l":124.43,"n":524,"o":124.44,"t":"2026-10-15T18:20:00Z","v":19516,"vw":124.460607},{"c":124.535,"h":124.56,"l":124.46,"n":616,"o":124.48,"t":"2026-10-15T18:25:00Z","v":25303,"vw":124.500954},{"c":124.69,"h":124.705,"l":124.51,"n":666,"o":124.56,"t":"2026-10-15T18:30:00Z","v":27299,"vw":124.630644},{"c":124.72,"h":124.75,"l":124.63,"n":523,"o":124.655,"t":"2026-10-15T18:35:00Z","v":18100,"vw":124.704372},{"c":124.55,"h":124.745,"l":124.545,"n":755,"o":124.74,"t":"2026-10-15T18:40:00Z","v":29330,"vw":124.619676},{"c":124.44,"h":124.57,"l":124.44,"n":573,"o":124.535,"t":"2026-10-15T18:45:00Z","v":20838,"vw":124.497423},{"c":124.475,"h":124.57,"l":124.45,"n":549,"o":124.45,"t":"2026-10-15T18:50:00Z","v":18793,"vw":124.498839},{"c":124.41,"h":124.46,"l":124.365,"n":491,"o":124.45,"t":"2026-10-15T18:55:00Z","v":15906,"vw":124.411837},{"c":124.38,"h":124.47,"l":124.32,"n":679,"o":124.4,"t":"2026-10-15T19:00:00Z","v":31973,"vw":124.392471},{"c":124.36,"h":124.385,"l":124.2543,"n":644,"o":124.36,"t":"2026-10-15T19:05:00Z","v":41549,"vw":124.333154},{"c":124.4,"h":124.42,"l":124.33,"n":569,"o":124.39,"t":"2026-10-15T19:10:00Z","v":16955,"vw":124.384283},{"c":124.3,"h":124.44,"l":124.3,"n":841,"o":124.3955,"t":"2026-10-15T19:15:00Z","v":33408,"vw":124.390677},{"c":124.43,"h":124.45,"l":124.315,"n":733,"o":124.315,"t":"2026-10-15T19:20:00Z","v":26972,"vw":124.376949},{"c":124.32,"h":124.43,"l":124.28,"n":803,"o":124.41,"t":"2026-10-15T19:25:00Z","v":28628,"vw":124.364484},{"c":124.5,"h":124.5,"l":124.225,"n":1123,"o":124.32,"t":"2026-10-15T19:30:00Z","v":34406,"vw":124.300353},{"c":124.42,"h":124.54,"l":124.37,"n":995,"o":124.505,"t":"2026-10-15T19:35:00Z","v":32907,"vw":124.423848},{"c":124.49,"h":124.49,"l":124.295,"n":948,"o":124.41,"t":"2026-10-15T19:40:00Z","v":36562,"vw":124.360262},{"c":124.36,"h":124.5,"l":124.36,"n":1091,"o":124.47,"t":"2026-10-15T19:45:00Z","v":40086,"vw":124.41801},{"c":124.41,"h":124.52,"l":124.285,"n":3798,"o":124.34,"t":"2026-10-15T19:50:00Z","v":200360,"vw":124.388567},{"c":124.29,"h":124.49,"l":123.98,"n":6591,"o":124.37,"t":"2026-10-15T19:55:00Z","v":411235,"vw":124.347812},{"c":124.29,"h":124.29,"l":124.29,"n":157,"o":124.29,"t":"2026-10-15T20:00:00Z","v":2084206,"vw":124.29},{"c":123.726,"h":123.726,"l":123.726,"n":1,"o":123.726,"t":"2026-10-15T21:40:00Z","v":166,"vw":123.726},{"c":123.54,"h":123.54,"l":123.54,"n":9,"o":123.54,"t":"2026-10-15T22:10:00Z","v":285,"vw":123.54},{"c":125.34,"h":125.34,"l":125.33,"n":2,"o":125.33,"t":"2026-10-16T13:25:00Z","v":836,"vw":125.333206},{"c":124.75,"h":125.12,"l":124.56,"n":479,"o":125.11,"t":"2026-10-16T13:30:00Z","v":195983,"vw":125.091925},{"c":125.34,"h":125.38,"l":124.83,"n":656,"o":124.895,"t":"2026-10-16T13:35:00Z","v":34284,"vw":125.226294},{"c":125.66,"h":125.7626,"l":125.16,"n":811,"o":125.37,"t":"2026-10-16T13:40:00Z","v":99602,"vw":125.433444},{"c":126.04,"h":126.04,"l":125.56,"n":597,"o":125.71,"t":"2026-10-16T13:45:00Z","v":61992,"vw":125.671396},{"c":125.96,"h":126.22,"l":125.88,"n":536,"o":126.1,"t":"2026-10-16T13:50:00Z","v":42678,"vw":126.070972},{"c":126.29,"h":126.34,"l":125.995,"n":476,"o":126,"t":"2026-10-16T13:55:00Z","v":20075,"vw":126.18476},{"c":126.6,"h":126.67,"l":126.19,"n":645,"o":126.25,"t":"2026-10-16T14:00:00Z","v":26538,"vw":126.512407},{"c":126.545,"h":126.73,"l":126.445,"n":562,"o":126.66,"t":"2026-10-16T14:05:00Z","v":22881,"vw":126.54118},{"c":126.37,"h":126.54,"l":126.16,"n":568,"o":126.48,"t":"2026-10-16T14:10:00Z","v":21431,"vw":126.395077},{"c":126.335,"h":126.479,"l":126.25,"n":470,"o":126.41,"t":"2026-10-16T14:15:00Z","v":17197,"vw":126.360908},{"c":126.335,"h":126.44,"l":126.295,"n":463,"o":126.38,"t":"2026-10-16T14:20:00Z","v":11906,"vw":126.376362},{"c":126.65,"h":126.69,"l":126.315,"n":622,"o":126.34,"t":"2026-10-16T14:25:00Z","v":20636,"vw":126.571387},{"c":126.37,"h":126.705,"l":126.37,"n":855,"o":126.66,"t":"2026-10-16T14:30:00Z","v":20882,"vw":126.545987},{"c":126.47,"h":126.47,"l":126.35,"n":586,"o":126.35,"t":"2026-10-16T14:35:00Z","v":11894,"vw":126.389341},{"c":126.285,"h":126.58,"l":126.266,"n":486,"o":126.48,"t":"2026-10-16T14:40:00Z","v":21205,"vw":126.365997},{"c":126.15,"h":126.33,"l":126.075,"n":614,"o":126.32,"t":"2026-10-16T14:45:00Z","v":21056,"vw":126.175421},{"c":126.33,"h":126.33,"l":126.12,"n":649,"o":126.16,"t":"2026-10-16T14:50:00Z","v":16236,"vw":126.240717},{"c":126.33,"h":126.405,"l":126.19,"n":578,"o":126.355,"t":"2026-10-16T14:55:00Z","v":16808,"vw":126.289869},{"c":126.545,"h":126.565,"l":126.27,"n":605,"o":126.27,"t":"2026-10-16T15:00:00Z","v":21498,"vw":126.468498},{"c":126.62,"h":126.65,"l":126.51,"n":519,"o":126.56,"t":"2026-10-16T15:05:00Z","v":11690,"vw":126.584026},{"c":126.48,"h":126.71,"l":126.48,"n":641,"o":126.66,"t":"2026-10-16T15:10:00Z","v":14617,"vw":126.608575},{"c":126.55,"h":126.61,"l":126.48,"n":490,"o":126.545,"t":"2026-10-16T15:15:00Z","v":13969,"vw":126.543829},{"c":126.4867,"h":126.62,"l":126.48,"n":586,"o":126.565,"t":"2026-10-16T15:20:00Z","v":16671,"vw":126.546846},{"c":126.57,"h":126.62,"l":126.47,"n":582,"o":126.495,"t":"2026-10-16T15:25:00Z","v":26143,"vw":126.507986},{"c":126.6,"h":126.64,"l":126.53,"n":586,"o":126.56,"t":"2026-10-16T15:30:00Z","v":14514,"vw":126.576175},{"c":126.71,"h":126.74,"l":126.61,"n":674,"o":126.61,"t":"2026-10-16T15:35:00Z","v":15811,"vw":126.696639},{"c":126.625,"h":126.69,"l":126.54,"n":653,"o":126.665,"t":"2026-10-16T15:40:00Z","v":28792,"vw":126.599017},{"c":126.64,"h":126.72,"l":126.59,"n":838,"o":126.61,"t":"2026-10-16T15:45:00Z","v":56124,"vw":126.641064},{"c":126.705,"h":126.71,"l":126.57,"n":428,"o":126.65,"t":"2026-10-16T15:50:00Z","v":38712,"vw":126.593374},{"c":126.81,"h":126.845,"l":126.665,"n":782,"o":126.68,"t":"2026-10-16T15:55:00Z","v":23408,"vw":126.770489},{"c":126.72,"h":126.915,"l":126.6,"n":844,"o":126.8,"t":"2026-10-16T16:00:00Z","v":31348,"vw":126.76298},{"c":126.73,"h":126.73,"l":126.61,"n":473,"o":126.66,"t":"2026-10-16T16:05:00Z","v":13295,"vw":126.647563},{"c":126.67,"h":126.75,"l":126.64,"n":625,"o":126.695,"t":"2026-10-16T16:10:00Z","v":17184,"vw":126.70504},{"c":126.665,"h":126.76,"l":126.66,"n":470,"o":126.695,"t":"2026-10-16T16:15:00Z","v":13989,"vw":126.699123},{"c":126.71,"h":126.745,"l":126.66,"n":449,"o":126.67,"t":"2026-10-16T16:20:00Z","v":11994,"vw":126.697116},{"c":126.755,"h":126.76,"l":126.67,"n":583,"o":126.725,"t":"2026-10-16T16:25:00Z","v":17733,"vw":126.721365},{"c":126.81,"h":126.825,"l":126.69,"n":563,"o":126.75,"t":"2026-10-16T16:30:00Z","v":18652,"vw":126.76382},{"c":126.72,"h":126.83,"l":126.7,"n":554,"o":126.8,"t":"2026-10-16T16:35:00Z","v":21802,"vw":126.750344},{"c":126.665,"h":126.77,"l":126.665,"n":449,"o":126.715,"t":"2026-10-16T16:40:00Z","v":10979,"vw":126.734981},{"c":126.54,"h":126.73,"l":126.53,"n":574,"o":126.65,"t":"2026-10-16T16:45:00Z","v":18041,"vw":126.62463},{"c":126.7,"h":126.7,"l":126.52,"n":543,"o":126.52,"t":"2026-10-16T16:50:00Z","v":16388,"vw":126.585539},{"c":126.75,"h":126.79,"l":126.725,"n":490,"o":126.735,"t":"2026-10-16T16:55:00Z","v":12886,"vw":126.7491},{"c":126.57,"h":126.74,"l":126.555,"n":733,"o":126.74,"t":"2026-10-16T17:00:00Z","v":27956,"vw":126.656964},{"c":126.49,"h":126.61,"l":126.455,"n":562,"o":126.57,"t":"2026-10-16T17:05:00Z","v":16542,"vw":126.521922},{"c":126.51,"h":126.55,"l":126.45,"n":728,"o":126.49,"t":"2026-10-16T17:10:00Z","v":21180,"vw":126.480522},{"c":126.54,"h":126.56,"l":126.45,"n":649,"o":126.5,"t":"2026-10-16T17:15:00Z","v":14393,"vw":126.52202},{"c":126.62,"h":126.63,"l":126.53,"n":918,"o":126.54,"t":"2026-10-16T17:20:00Z","v":21958,"vw":126.584706},{"c":126.53,"h":126.64,"l":126.46,"n":579,"o":126.62,"t":"2026-10-16T17:25:00Z","v":15582,"vw":126.552915},{"c":126.62,"h":126.63,"l":126.52,"n":607,"o":126.52,"t":"2026-10-16T17:30:00Z","v":22488,"vw":126.578823},{"c":126.52,"h":126.65,"l":126.52,"n":546,"o":126.6,"t":"2026-10-16T17:35:00Z","v":17579,"vw":126.583969},{"c":126.67,"h":126.68,"l":126.47,"n":676,"o":126.52,"t":"2026-10-16T17:40:00Z","v":33821,"vw":126.554124},{"c":126.72,"h":126.84,"l":126.6768,"n":550,"o":126.69,"t":"2026-10-16T17:45:00Z","v":55736,"vw":126.792889},{"c":126.67,"h":126.72,"l":126.62,"n":534,"o":126.72,"t":"2026-10-16T17:50:00Z","v":13459,"vw":126.670922},{"c":126.78,"h":126.78,"l":126.64,"n":490,"o":126.645,"t":"2026-10-16T17:55:00Z","v":15686,"vw":126.703728},{"c":126.77,"h":126.84,"l":126.745,"n":525,"o":126.77,"t":"2026-10-16T18:00:00Z","v":14941,"vw":126.780746},{"c":126.72,"h":126.91,"l":126.65,"n":816,"o":126.78,"t":"2026-10-16T18:05:00Z","v":36975,"vw":126.793093},{"c":126.625,"h":126.715,"l":126.6,"n":528,"o":126.715,"t":"2026-10-16T18:10:00Z","v":14346,"vw":126.641555},{"c":126.625,"h":126.75,"l":126.615,"n":607,"o":126.625,"t":"2026-10-16T18:15:00Z","v":16609,"vw":126.675825},{"c":126.67,"h":126.705,"l":126.61,"n":560,"o":126.61,"t":"2026-10-16T18:20:00Z","v":15345,"vw":126.670864},{"c":126.62,"h":126.7,"l":126.6,"n":608,"o":126.67,"t":"2026-10-16T18:25:00Z","v":19145,"vw":126.640115},{"c":126.635,"h":126.635,"l":126.55,"n":622,"o":126.585,"t":"2026-10-16T18:30:00Z","v":18014,"vw":126.595414},{"c":126.735,"h":126.7675,"l":126.65,"n":527,"o":126.66,"t":"2026-10-16T18:35:00Z","v":20366,"vw":126.71254},{"c":126.815,"h":126.84,"l":126.74,"n":643,"o":126.74,"t":"2026-10-16T18:40:00Z","v":16940,"vw":126.792859},{"c":126.85,"h":126.93,"l":126.81,"n":965,"o":126.81,"t":"2026-10-16T18:45:00Z","v":34408,"vw":126.875863},{"c":126.95,"h":126.97,"l":126.835,"n":618,"o":126.835,"t":"2026-10-16T18:50:00Z","v":17271,"vw":126.895463},{"c":127.02,"h":127.02,"l":126.815,"n":1073,"o":126.95,"t":"2026-10-16T18:55:00Z","v":183908,"vw":126.92009},{"c":127.03,"h":127.0497,"l":126.915,"n":643,"o":126.99,"t":"2026-10-16T19:00:00Z","v":18436,"vw":127.012269},{"c":126.95,"h":127.13,"l":126.93,"n":780,"o":127.03,"t":"2026-10-16T19:05:00Z","v":20166,"vw":127.056528},{"c":126.96,"h":127.05,"l":126.93,"n":806,"o":126.96,"t":"2026-10-16T19:10:00Z","v":21286,"vw":126.984214},{"c":126.85,"h":127.01,"l":126.84,"n":671,"o":126.96,"t":"2026-10-16T19:15:00Z","v":20988,"vw":126.939275},{"c":126.89,"h":126.9465,"l":126.84,"n":592,"o":126.84,"t":"2026-10-16T19:20:00Z","v":17447,"vw":126.885808},{"c":126.81,"h":126.89,"l":126.72,"n":835,"o":126.875,"t":"2026-10-16T19:25:00Z","v":27636,"vw":126.780843},{"c":126.94,"h":126.94,"l":126.77,"n":1115,"o":126.82,"t":"2026-10-16T19:30:00Z","v":56087,"vw":126.804726},{"c":127,"h":127.03,"l":126.96,"n":852,"o":127,"t":"2026-10-16T19:35:00Z","v":25337,"vw":127.001993},{"c":127.095,"h":127.111,"l":126.955,"n":888,"o":126.975,"t":"2026-10-16T19:40:00Z","v":32825,"vw":127.02796},{"c":127.305,"h":127.3599,"l":127.07,"n":1176,"o":127.1,"t":"2026-10-16T19:45:00Z","v":48746,"vw":127.212365},{"c":127.3,"h":127.4,"l":127.26,"n":1987,"o":127.3,"t":"2026-10-16T19:50:00Z","v":99125,"vw":127.319582},{"c":127.12,"h":127.36,"l":127.04,"n":5149,"o":127.31,"t":"2026-10-16T19:55:00Z","v":256809,"vw":127.187658},{"c":127.14,"h":127.14,"l":127.14,"n":91,"o":127.14,"t":"2026-10-16T20:00:00Z","v":852948,"vw":127.14},{"c":127.14,"h":127.14,"l":127.14,"n":1,"o":127.14,"t":"2026-10-16T20:15:00Z","v":512,"vw":127.14},{"c":127.14,"h":127.14,"l":127.14,"n":2,"o":127.14,"t":"2026-10-16T22:15:00Z","v":119,"vw":127.14},{"c":126.68,"h":127.65,"l":126.65,"n":22,"o":127.64,"t":"2026-10-19T12:15:00Z","v":1602,"vw":126.978061},{"c":127.55,"h":127.65,"l":127.5,"n":24,"o":127.57,"t":"2026-10-19T12:30:00Z","v":1434,"vw":127.593621},{"c":127.7,"h":127.7,"l":127.7,"n":2,"o":127.7,"t":"2026-10-19T12:35:00Z","v":115,"vw":127.7},{"c":127.25,"h":127.25,"l":127.25,"n":2,"o":127.25,"t":"2026-10-19T12:50:00Z","v":405,"vw":127.25},{"c":127.5,"h":127.5,"l":127.5,"n":1,"o":127.5,"t":"2026-10-19T13:00:00Z","v":100,"vw":127.5},{"c":127.51,"h":127.51,"l":127.51,"n":1,"o":127.51,"t":"2026-10-19T13:10:00Z","v":500,"vw":127.51},{"c":126.98,"h":127.41,"l":126.68,"n":645,"o":127.12,"t":"2026-10-19T13:30:00Z","v":67258,"vw":127.236857},{"c":127.175,"h":127.175,"l":126.54,"n":456,"o":126.98,"t":"2026-10-19T13:35:00Z","v":21756,"vw":126.803655},{"c":126.85,"h":127.175,"l":126.85,"n":546,"o":127.1478,"t":"2026-10-19T13:40:00Z","v":25954,"vw":127.042865},{"c":126.755,"h":126.935,"l":126.505,"n":336,"o":126.835,"t":"2026-10-19T13:45:00Z","v":33343,"vw":126.74335},{"c":126.24,"h":126.69,"l":126.21,"n":406,"o":126.69,"t":"2026-10-19T13:50:00Z","v":16641,"vw":126.445061},{"c":126.405,"h":126.53,"l":126.24,"n":478,"o":126.24,"t":"2026-10-19T13:55:00Z","v":18953,"vw":126.42975},{"c":126.2,"h":126.5,"l":125.92,"n":533,"o":126.36,"t":"2026-10-19T14:00:00Z","v":25139,"vw":126.191166},{"c":126.24,"h":126.365,"l":126.11,"n":500,"o":126.11,"t":"2026-10-19T14:05:00Z","v":20935,"vw":126.233249},{"c":125.9265,"h":126.24,"l":125.92,"n":584,"o":126.24,"t":"2026-10-19T14:10:00Z","v":23371,"vw":126.020286},{"c":125.845,"h":126.1089,"l":125.81,"n":427,"o":125.98,"t":"2026-10-19T14:15:00Z","v":17888,"vw":125.930898},{"c":125.68,"h":125.915,"l":125.67,"n":666,"o":125.915,"t":"2026-10-19T14:20:00Z","v":22138,"vw":125.754441},{"c":125.7,"h":125.78,"l":125.58,"n":750,"o":125.705,"t":"2026-10-19T14:25:00Z","v":31635,"vw":125.708284},{"c":125.49,"h":125.78,"l":125.43,"n":716,"o":125.68,"t":"2026-10-19T14:30:00Z","v":50006,"vw":125.681058},{"c":125.53,"h":125.67,"l":125.41,"n":552,"o":125.505,"t":"2026-10-19T14:35:00Z","v":29926,"vw":125.585725},{"c":125.32,"h":125.47,"l":125.2901,"n":639,"o":125.465,"t":"2026-10-19T14:40:00Z","v":19293,"vw":125.376606},{"c":125.24,"h":125.32,"l":125.07,"n":487,"o":125.29,"t":"2026-10-19T14:45:00Z","v":12377,"vw":125.201045},{"c":125.18,"h":125.34,"l":125.11,"n":450,"o":125.15,"t":"2026-10-19T14:50:00Z","v":11177,"vw":125.200013},{"c":125.3,"h":125.3,"l":125.12,"n":382,"o":125.185,"t":"2026-10-19T14:55:00Z","v":12143,"vw":125.216741},{"c":125.2525,"h":125.31,"l":125.21,"n":423,"o":125.3,"t":"2026-10-19T15:00:00Z","v":11396,"vw":125.257995},{"c":125.15,"h":125.26,"l":125.09,"n":465,"o":125.19,"t":"2026-10-19T15:05:00Z","v":15574,"vw":125.165507},{"c":125.31,"h":125.35,"l":125.13,"n":425,"o":125.155,"t":"2026-10-19T15:10:00Z","v":42362,"vw":125.282226},{"c":125.42,"h":125.57,"l":125.205,"n":750,"o":125.3,"t":"2026-10-19T15:15:00Z","v":29350,"vw":125.38898},{"c":125.17,"h":125.43,"l":125.095,"n":722,"o":125.41,"t":"2026-10-19T15:20:00Z","v":30404,"vw":125.240317},{"c":125.215,"h":125.28,"l":125.14,"n":633,"o":125.155,"t":"2026-10-19T15:25:00Z","v":19024,"vw":125.202222},{"c":124.96,"h":125.215,"l":124.96,"n":717,"o":125.13,"t":"2026-10-19T15:30:00Z","v":93003,"vw":125.101069},{"c":125.08,"h":125.145,"l":124.91,"n":669,"o":124.93,"t":"2026-10-19T15:35:00Z","v":30110,"vw":125.079436},{"c":124.88,"h":125.075,"l":124.88,"n":848,"o":125.075,"t":"2026-10-19T15:40:00Z","v":30226,"vw":124.993891},{"c":124.825,"h":124.95,"l":124.82,"n":818,"o":124.855,"t":"2026-10-19T15:45:00Z","v":32556,"vw":124.866427},{"c":125.08,"h":125.08,"l":124.815,"n":538,"o":124.82,"t":"2026-10-19T15:50:00Z","v":14494,"vw":124.899046},{"c":125.075,"h":125.15,"l":125.05,"n":736,"o":125.08,"t":"2026-10-19T15:55:00Z","v":24032,"vw":125.1008},{"c":125.26,"h":125.31,"l":125.04,"n":1133,"o":125.085,"t":"2026-10-19T16:00:00Z","v":49181,"vw":125.147423},{"c":125.18,"h":125.26,"l":125.08,"n":747,"o":125.26,"t":"2026-10-19T16:05:00Z","v":30220,"vw":125.165799},{"c":125.19,"h":125.2,"l":125.13,"n":544,"o":125.185,"t":"2026-10-19T16:10:00Z","v":15254,"vw":125.15995},{"c":125.18,"h":125.25,"l":125.16,"n":573,"o":125.185,"t":"2026-10-19T16:15:00Z","v":15043,"vw":125.2115},{"c":125.02,"h":125.17,"l":125.02,"n":530,"o":125.17,"t":"2026-10-19T16:20:00Z","v":14315,"vw":125.096197},{"c":125.02,"h":125.03,"l":124.93,"n":486,"o":125.01,"t":"2026-10-19T16:25:00Z","v":9848,"vw":124.980845},{"c":125.01,"h":125.01,"l":124.9,"n":512,"o":125,"t":"2026-10-19T16:30:00Z","v":12177,"vw":124.953282},{"c":124.89,"h":124.98,"l":124.85,"n":483,"o":124.98,"t":"2026-10-19T16:35:00Z","v":14015,"vw":124.91985},{"c":125,"h":125,"l":124.87,"n":489,"o":124.92,"t":"2026-10-19T16:40:00Z","v":11780,"vw":124.943401},{"c":124.93,"h":125.01,"l":124.9,"n":459,"o":124.99,"t":"2026-10-19T16:45:00Z","v":13624,"vw":124.952646},{"c":124.94,"h":124.95,"l":124.87,"n":434,"o":124.93,"t":"2026-10-19T16:50:00Z","v":10111,"vw":124.917862},{"c":124.87,"h":124.925,"l":124.85,"n":408,"o":124.9101,"t":"2026-10-19T16:55:00Z","v":9264,"vw":124.8839},{"c":124.93,"h":124.995,"l":124.88,"n":629,"o":124.88,"t":"2026-10-19T17:00:00Z","v":19672,"vw":124.94581},{"c":125.055,"h":125.055,"l":124.93,"n":368,"o":124.93,"t":"2026-10-19T17:05:00Z","v":10112,"vw":125.009715},{"c":125.01,"h":125.07,"l":124.99,"n":336,"o":125.06,"t":"2026-10-19T17:10:00Z","v":10689,"vw":125.026603},{"c":125.04,"h":125.0932,"l":125,"n":359,"o":125.03,"t":"2026-10-19T17:15:00Z","v":11070,"vw":125.04379},{"c":125.12,"h":125.135,"l":125.015,"n":341,"o":125.025,"t":"2026-10-19T17:20:00Z","v":9042,"vw":125.064306},{"c":125.13,"h":125.15,"l":125.07,"n":486,"o":125.12,"t":"2026-10-19T17:25:00Z","v":17329,"vw":125.104432},{"c":125.085,"h":125.135,"l":125.02,"n":443,"o":125.12,"t":"2026-10-19T17:30:00Z","v":17227,"vw":125.090735},{"c":125.11,"h":125.17,"l":125.08,"n":434,"o":125.08,"t":"2026-10-19T17:35:00Z","v":11578,"vw":125.133624},{"c":125.12,"h":125.13,"l":125.05,"n":537,"o":125.11,"t":"2026-10-19T17:40:00Z","v":17342,"vw":125.083878},{"c":125.08,"h":125.175,"l":125.06,"n":412,"o":125.125,"t":"2026-10-19T17:45:00Z","v":14639,"vw":125.113705},{"c":125.06,"h":125.11,"l":125.035,"n":458,"o":125.06,"t":"2026-10-19T17:50:00Z","v":15356,"vw":125.068547},{"c":125.14,"h":125.16,"l":125.065,"n":492,"o":125.07,"t":"2026-10-19T17:55:00Z","v":18298,"vw":125.123036},{"c":125.03,"h":125.12,"l":124.965,"n":496,"o":125.12,"t":"2026-10-19T18:00:00Z","v":18831,"vw":125.036748},{"c":125.09,"h":125.09,"l":124.95,"n":542,"o":125.055,"t":"2026-10-19T18:05:00Z","v":18892,"vw":125.008743},{"c":125,"h":125.12,"l":125,"n":380,"o":125.09,"t":"2026-10-19T18:10:00Z","v":37065,"vw":125.043706},{"c":125.125,"h":125.125,"l":124.98,"n":432,"o":125,"t":"2026-10-19T18:15:00Z","v":16163,"vw":125.04651},{"c":125.005,"h":125.135,"l":125.005,"n":513,"o":125.125,"t":"2026-10-19T18:20:00Z","v":18859,"vw":125.062156},{"c":125,"h":125.041,"l":124.95,"n":537,"o":125.015,"t":"2026-10-19T18:25:00Z","v":20598,"vw":125.005333},{"c":125.095,"h":125.095,"l":124.94,"n":428,"o":125,"t":"2026-10-19T18:30:00Z","v":13851,"vw":125.018228},{"c":125.04,"h":125.12,"l":125.015,"n":490,"o":125.095,"t":"2026-10-19T18:35:00Z","v":15082,"vw":125.076879},{"c":125.055,"h":125.1,"l":125,"n":508,"o":125.05,"t":"2026-10-19T18:40:00Z","v":16618,"vw":125.043489},{"c":125,"h":125.06,"l":124.95,"n":518,"o":125.03,"t":"2026-10-19T18:45:00Z","v":13992,"vw":125.011642},{"c":124.92,"h":125.02,"l":124.92,"n":474,"o":125.01,"t":"2026-10-19T18:50:00Z","v":13406,"vw":124.972175},{"c":124.88,"h":124.96,"l":124.865,"n":513,"o":124.93,"t":"2026-10-19T18:55:00Z","v":16117,"vw":124.922671},{"c":124.79,"h":124.86,"l":124.73,"n":601,"o":124.86,"t":"2026-10-19T19:00:00Z","v":20878,"vw":124.790267},{"c":124.74,"h":124.81,"l":124.73,"n":493,"o":124.79,"t":"2026-10-19T19:05:00Z","v":17737,"vw":124.778046},{"c":124.81,"h":124.81,"l":124.7,"n":550,"o":124.76,"t":"2026-10-19T19:10:00Z","v":18384,"vw":124.763683},{"c":124.67,"h":124.8,"l":124.67,"n":647,"o":124.8,"t":"2026-10-19T19:15:00Z","v":24267,"vw":124.726668},{"c":124.61,"h":124.66,"l":124.5801,"n":661,"o":124.66,"t":"2026-10-19T19:20:00Z","v":21704,"vw":124.628077},{"c":124.55,"h":124.635,"l":124.53,"n":735,"o":124.595,"t":"2026-10-19T19:25:00Z","v":29583,"vw":124.573471},{"c":124.415,"h":124.54,"l":124.33,"n":1194,"o":124.54,"t":"2026-10-19T19:30:00Z","v":57537,"vw":124.409277},{"c":124.45,"h":124.49,"l":124.39,"n":1147,"o":124.43,"t":"2026-10-19T19:35:00Z","v":61877,"vw":124.427984},{"c":124.61,"h":124.61,"l":124.45,"n":919,"o":124.46,"t":"2026-10-19T19:40:00Z","v":33141,"vw":124.523657},{"c":124.9,"h":124.91,"l":124.485,"n":1160,"o":124.605,"t":"2026-10-19T19:45:00Z","v":46116,"vw":124.641181},{"c":124.95,"h":125.02,"l":124.76,"n":2281,"o":124.89,"t":"2026-10-19T19:50:00Z","v":111728,"vw":124.920709},{"c":124.72,"h":125.07,"l":124.66,"n":4806,"o":124.96,"t":"2026-10-19T19:55:00Z","v":235991,"vw":124.826531},{"c":124.72,"h":124.73,"l":124.72,"n":93,"o":124.72,"t":"2026-10-19T20:00:00Z","v":821895,"vw":124.720001},{"c":124.9143,"h":124.9143,"l":124.9143,"n":1,"o":124.9143,"t":"2026-10-19T20:10:00Z","v":67215,"vw":124.9143},{"c":124.72,"h":124.72,"l":124.72,"n":1,"o":124.72,"t":"2026-10-19T20:25:00Z","v":47410,"vw":124.72},{"c":125.56,"h":125.56,"l":125.56,"n":26,"o":125.56,"t":"2026-10-20T09:30:00Z","v":210,"vw":125.56},{"c":125.72,"h":125.72,"l":125.72,"n":1,"o":125.72,"t":"2026-10-20T09:40:00Z","v":100,"vw":125.72},{"c":126.5335,"h":126.5335,"l":125.68,"n":5,"o":125.68,"t":"2026-10-20T11:55:00Z","v":470,"vw":125.9645},{"c":126.02,"h":126.02,"l":126.02,"n":9,"o":126.02,"t":"2026-10-20T12:50:00Z","v":208,"vw":126.02},{"c":125.83,"h":125.83,"l":125.83,"n":2,"o":125.83,"t":"2026-10-20T13:10:00Z","v":200,"vw":125.83},{"c":126.5,"h":126.5,"l":126.5,"n":11,"o":126.5,"t":"2026-10-20T13:25:00Z","v":239,"vw":126.5},{"c":126.4,"h":126.64,"l":125.84,"n":721,"o":126.385,"t":"2026-10-20T13:30:00Z","v":90131,"vw":126.255184},{"c":126.99,"h":127,"l":126.595,"n":585,"o":126.595,"t":"2026-10-20T13:35:00Z","v":29201,"vw":126.832341},{"c":127.365,"h":127.4395,"l":126.937,"n":598,"o":126.937,"t":"2026-10-20T13:40:00Z","v":21258,"vw":127.204679},{"c":127.38,"h":127.68,"l":127.28,"n":889,"o":127.39,"t":"2026-10-20T13:45:00Z","v":51404,"vw":127.449679},{"c":127.0575,"h":127.57,"l":126.99,"n":1005,"o":127.478,"t":"2026-10-20T13:50:00Z","v":66956,"vw":127.33162},{"c":126.883,"h":127.01,"l":126.7324,"n":385,"o":127.01,"t":"2026-10-20T13:55:00Z","v":14355,"vw":126.841397},{"c":126.98,"h":127.021,"l":126.73,"n":668,"o":126.851,"t":"2026-10-20T14:00:00Z","v":26190,"vw":126.827207},{"c":126.755,"h":127.0825,"l":126.719,"n":665,"o":127.015,"t":"2026-10-20T14:05:00Z","v":22934,"vw":126.886036},{"c":126.86,"h":126.934,"l":126.695,"n":775,"o":126.75,"t":"2026-10-20T14:10:00Z","v":30013,"vw":126.831857},{"c":127.05,"h":127.05,"l":126.86,"n":752,"o":126.86,"t":"2026-10-20T14:15:00Z","v":24000,"vw":126.959131},{"c":127.225,"h":127.281,"l":127.0301,"n":666,"o":127.07,"t":"2026-10-20T14:20:00Z","v":21935,"vw":127.138259},{"c":126.9,"h":127.195,"l":126.86,"n":798,"o":127.195,"t":"2026-10-20T14:25:00Z","v":31648,"vw":126.985088},{"c":127.13,"h":127.2885,"l":126.88,"n":789,"o":126.9,"t":"2026-10-20T14:30:00Z","v":38885,"vw":127.076944},{"c":127.23,"h":127.35,"l":127.15,"n":772,"o":127.1738,"t":"2026-10-20T14:35:00Z","v":22507,"vw":127.233736},{"c":127.335,"h":127.335,"l":127.15,"n":759,"o":127.2001,"t":"2026-10-20T14:40:00Z","v":28515,"vw":127.26465},{"c":127.54,"h":127.54,"l":127.205,"n":717,"o":127.3,"t":"2026-10-20T14:45:00Z","v":23294,"vw":127.371548},{"c":127.37,"h":127.58,"l":127.305,"n":503,"o":127.57,"t":"2026-10-20T14:50:00Z","v":15777,"vw":127.461518},{"c":127.44,"h":127.51,"l":127.33,"n":474,"o":127.405,"t":"2026-10-20T14:55:00Z","v":14662,"vw":127.417586},{"c":127.23,"h":127.525,"l":127.18,"n":681,"o":127.42,"t":"2026-10-20T15:00:00Z","v":25514,"vw":127.350274},{"c":127.18,"h":127.3119,"l":127.13,"n":422,"o":127.21,"t":"2026-10-20T15:05:00Z","v":14491,"vw":127.20246},{"c":127.16,"h":127.27,"l":127.11,"n":682,"o":127.16,"t":"2026-10-20T15:10:00Z","v":24964,"vw":127.200375},{"c":127.45,"h":127.45,"l":127.175,"n":375,"o":127.175,"t":"2026-10-20T15:15:00Z","v":8865,"vw":127.398264},{"c":127.435,"h":127.595,"l":127.395,"n":515,"o":127.495,"t":"2026-10-20T15:20:00Z","v":19606,"vw":127.514369},{"c":127.39,"h":127.46,"l":127.37,"n":429,"o":127.455,"t":"2026-10-20T15:25:00Z","v":12145,"vw":127.426895},{"c":127.43,"h":127.515,"l":127.39,"n":506,"o":127.46,"t":"2026-10-20T15:30:00Z","v":17624,"vw":127.451601},{"c":127.735,"h":127.79,"l":127.445,"n":842,"o":127.445,"t":"2026-10-20T15:35:00Z","v":36926,"vw":127.624685},{"c":127.62,"h":127.76,"l":127.57,"n":482,"o":127.74,"t":"2026-10-20T15:40:00Z","v":16928,"vw":127.645861},{"c":127.565,"h":127.61,"l":127.53,"n":436,"o":127.55,"t":"2026-10-20T15:45:00Z","v":11987,"vw":127.583459},{"c":127.69,"h":127.74,"l":127.56,"n":475,"o":127.585,"t":"2026-10-20T15:50:00Z","v":13174,"vw":127.65065},{"c":127.66,"h":127.72,"l":127.64,"n":399,"o":127.7192,"t":"2026-10-20T15:55:00Z","v":12303,"vw":127.682521},{"c":127.595,"h":127.72,"l":127.595,"n":430,"o":127.68,"t":"2026-10-20T16:00:00Z","v":9715,"vw":127.658559},{"c":127.57,"h":127.65,"l":127.49,"n":541,"o":127.605,"t":"2026-10-20T16:05:00Z","v":19715,"vw":127.566939},{"c":127.49,"h":127.59,"l":127.49,"n":322,"o":127.575,"t":"2026-10-20T16:10:00Z","v":7927,"vw":127.550409},{"c":127.55,"h":127.55,"l":127.44,"n":442,"o":127.52,"t":"2026-10-20T16:15:00Z","v":11488,"vw":127.489219},{"c":127.5286,"h":127.605,"l":127.44,"n":407,"o":127.555,"t":"2026-10-20T16:20:00Z","v":10466,"vw":127.516818},{"c":127.39,"h":127.51,"l":127.385,"n":339,"o":127.51,"t":"2026-10-20T16:25:00Z","v":7288,"vw":127.464626},{"c":127.466,"h":127.505,"l":127.43,"n":343,"o":127.44,"t":"2026-10-20T16:30:00Z","v":9111,"vw":127.467945},{"c":127.45,"h":127.475,"l":127.39,"n":409,"o":127.46,"t":"2026-10-20T16:35:00Z","v":16796,"vw":127.429347},{"c":127.45,"h":127.515,"l":127.43,"n":522,"o":127.435,"t":"2026-10-20T16:40:00Z","v":14874,"vw":127.469295},{"c":127.59,"h":127.625,"l":127.44,"n":601,"o":127.44,"t":"2026-10-20T16:45:00Z","v":19703,"vw":127.515538},{"c":127.61,"h":127.62,"l":127.525,"n":418,"o":127.59,"t":"2026-10-20T16:50:00Z","v":14601,"vw":127.576172},{"c":127.6,"h":127.615,"l":127.55,"n":566,"o":127.615,"t":"2026-10-20T16:55:00Z","v":24581,"vw":127.583111},{"c":127.555,"h":127.58,"l":127.51,"n":532,"o":127.58,"t":"2026-10-20T17:00:00Z","v":14566,"vw":127.543603},{"c":127.55,"h":127.605,"l":127.53,"n":393,"o":127.55,"t":"2026-10-20T17:05:00Z","v":8585,"vw":127.564239},{"c":127.51,"h":127.565,"l":127.51,"n":382,"o":127.56,"t":"2026-10-20T17:10:00Z","v":7937,"vw":127.528816},{"c":127.47,"h":127.52,"l":127.47,"n":385,"o":127.515,"t":"2026-10-20T17:15:00Z","v":8497,"vw":127.487333},{"c":127.46,"h":127.4855,"l":127.42,"n":494,"o":127.45,"t":"2026-10-20T17:20:00Z","v":14693,"vw":127.447001},{"c":127.35,"h":127.45,"l":127.305,"n":484,"o":127.45,"t":"2026-10-20T17:25:00Z","v":16051,"vw":127.37158},{"c":127.37,"h":127.41,"l":127.3,"n":513,"o":127.41,"t":"2026-10-20T17:30:00Z","v":17290,"vw":127.346429},{"c":127.35,"h":127.41,"l":127.345,"n":444,"o":127.37,"t":"2026-10-20T17:35:00Z","v":15218,"vw":127.373172},{"c":127.36,"h":127.371,"l":127.32,"n":388,"o":127.34,"t":"2026-10-20T17:40:00Z","v":8703,"vw":127.346607},{"c":127.435,"h":127.46,"l":127.37,"n":868,"o":127.37,"t":"2026-10-20T17:45:00Z","v":28424,"vw":127.426393},{"c":127.57,"h":127.62,"l":127.4325,"n":481,"o":127.435,"t":"2026-10-20T17:50:00Z","v":13519,"vw":127.533003},{"c":127.605,"h":127.62,"l":127.55,"n":465,"o":127.57,"t":"2026-10-20T17:55:00Z","v":15058,"vw":127.583332},{"c":127.62,"h":127.62,"l":127.49,"n":445,"o":127.6,"t":"2026-10-20T18:00:00Z","v":15467,"vw":127.552048},{"c":127.48,"h":127.6406,"l":127.48,"n":383,"o":127.63,"t":"2026-10-20T18:05:00Z","v":14728,"vw":127.560137},{"c":127.474,"h":127.5089,"l":127.44,"n":360,"o":127.49,"t":"2026-10-20T18:10:00Z","v":13590,"vw":127.470255},{"c":127.545,"h":127.555,"l":127.46,"n":384,"o":127.49,"t":"2026-10-20T18:15:00Z","v":10044,"vw":127.498571},{"c":127.51,"h":127.53,"l":127.475,"n":341,"o":127.53,"t":"2026-10-20T18:20:00Z","v":8799,"vw":127.510124},{"c":127.5,"h":127.515,"l":127.435,"n":391,"o":127.495,"t":"2026-10-20T18:25:00Z","v":8971,"vw":127.473767},{"c":127.5151,"h":127.535,"l":127.49,"n":411,"o":127.525,"t":"2026-10-20T18:30:00Z","v":12416,"vw":127.510926},{"c":127.41,"h":127.54,"l":127.391,"n":456,"o":127.5,"t":"2026-10-20T18:35:00Z","v":13865,"vw":127.476714},{"c":127.39,"h":127.42,"l":127.36,"n":555,"o":127.4,"t":"2026-10-20T18:40:00Z","v":22625,"vw":127.388819},{"c":127.45,"h":127.45,"l":127.36,"n":440,"o":127.395,"t":"2026-10-20T18:45:00Z","v":14148,"vw":127.400921},{"c":127.46,"h":127.465,"l":127.37,"n":463,"o":127.46,"t":"2026-10-20T18:50:00Z","v":14825,"vw":127.429936},{"c":127.39,"h":127.4564,"l":127.355,"n":457,"o":127.44,"t":"2026-10-20T18:55:00Z","v":13273,"vw":127.410614},{"c":127.425,"h":127.515,"l":127.381,"n":639,"o":127.39,"t":"2026-10-20T19:00:00Z","v":20376,"vw":127.442417},{"c":127.41,"h":127.46,"l":127.375,"n":501,"o":127.445,"t":"2026-10-20T19:05:00Z","v":12521,"vw":127.411627},{"c":127.46,"h":127.4624,"l":127.39,"n":468,"o":127.39,"t":"2026-10-20T19:10:00Z","v":10700,"vw":127.420752},{"c":127.56,"h":127.56,"l":127.41,"n":688,"o":127.465,"t":"2026-10-20T19:15:00Z","v":24046,"vw":127.442229},{"c":127.38,"h":127.58,"l":127.38,"n":570,"o":127.58,"t":"2026-10-20T19:20:00Z","v":19956,"vw":127.454136},{"c":127.4175,"h":127.43,"l":127.36,"n":659,"o":127.36,"t":"2026-10-20T19:25:00Z","v":20286,"vw":127.402818},{"c":127.43,"h":127.51,"l":127.37,"n":695,"o":127.41,"t":"2026-10-20T19:30:00Z","v":25520,"vw":127.453623},{"c":127.44,"h":127.46,"l":127.375,"n":851,"o":127.44,"t":"2026-10-20T19:35:00Z","v":37794,"vw":127.420851},{"c":127.445,"h":127.49,"l":127.41,"n":972,"o":127.41,"t":"2026-10-20T19:40:00Z","v":41476,"vw":127.450949},{"c":127.4249,"h":127.46,"l":127.32,"n":1216,"o":127.43,"t":"2026-10-20T19:45:00Z","v":60899,"vw":127.391915},{"c":127.23,"h":127.39,"l":127.08,"n":2020,"o":127.39,"t":"2026-10-20T19:50:00Z","v":94459,"vw":127.215049},{"c":127.26,"h":127.26,"l":127.04,"n":4851,"o":127.23,"t":"2026-10-20T19:55:00Z","v":228541,"vw":127.190985},{"c":127.22,"h":127.26,"l":127.22,"n":88,"o":127.26,"t":"2026-10-20T20:00:00Z","v":478865,"vw":127.220123},{"c":127.32,"h":127.36,"l":127.32,"n":4,"o":127.36,"t":"2026-10-20T20:20:00Z","v":392,"vw":127.34},{"c":127.22,"h":127.22,"l":127.22,"n":2,"o":127.22,"t":"2026-10-20T20:30:00Z","v":2632,"vw":127.22},{"c":127.47,"h":127.47,"l":127.47,"n":10,"o":127.47,"t":"2026-10-21T13:15:00Z","v":864,"vw":127.47},{"c":128.03,"h":128.03,"l":127.88,"n":10,"o":127.88,"t":"2026-10-21T13:25:00Z","v":568,"vw":127.931316},{"c":128.04,"h":128.175,"l":127.625,"n":651,"o":127.92,"t":"2026-10-21T13:30:00Z","v":58106,"vw":127.953254},{"c":127.725,"h":128.045,"l":127.68,"n":381,"o":128.045,"t":"2026-10-21T13:35:00Z","v":19513,"vw":127.943605},{"c":127.315,"h":127.775,"l":127.31,"n":501,"o":127.745,"t":"2026-10-21T13:40:00Z","v":22245,"vw":127.554824},{"c":127.69,"h":127.725,"l":127.45,"n":733,"o":127.48,"t":"2026-10-21T13:45:00Z","v":21950,"vw":127.567602},{"c":127.62,"h":127.78,"l":127.615,"n":906,"o":127.72,"t":"2026-10-21T13:50:00Z","v":29612,"vw":127.687247},{"c":127.45,"h":127.64,"l":127.39,"n":589,"o":127.61,"t":"2026-10-21T13:55:00Z","v":14602,"vw":127.479924},{"c":127.695,"h":127.695,"l":127.355,"n":474,"o":127.51,"t":"2026-10-21T14:00:00Z","v":13435,"vw":127.582552},{"c":127.51,"h":127.74,"l":127.5,"n":621,"o":127.67,"t":"2026-10-21T14:05:00Z","v":13625,"vw":127.629891},{"c":127.66,"h":127.7375,"l":127.47,"n":604,"o":127.49,"t":"2026-10-21T14:10:00Z","v":15348,"vw":127.621765},{"c":127.775,"h":127.84,"l":127.65,"n":527,"o":127.67,"t":"2026-10-21T14:15:00Z","v":27674,"vw":127.721969},{"c":127.56,"h":127.8,"l":127.56,"n":535,"o":127.765,"t":"2026-10-21T14:20:00Z","v":14308,"vw":127.679191},{"c":127.66,"h":127.7,"l":127.55,"n":390,"o":127.57,"t":"2026-10-21T14:25:00Z","v":9355,"vw":127.627121},{"c":127.71,"h":127.76,"l":127.64,"n":651,"o":127.655,"t":"2026-10-21T14:30:00Z","v":15756,"vw":127.705461},{"c":127.9,"h":127.965,"l":127.7075,"n":596,"o":127.7075,"t":"2026-10-21T14:35:00Z","v":17249,"vw":127.867687},{"c":127.895,"h":127.93,"l":127.82,"n":544,"o":127.9,"t":"2026-10-21T14:40:00Z","v":12047,"vw":127.869772},{"c":127.9,"h":127.975,"l":127.88,"n":637,"o":127.88,"t":"2026-10-21T14:45:00Z","v":21457,"vw":127.923307},{"c":127.77,"h":127.905,"l":127.77,"n":525,"o":127.905,"t":"2026-10-21T14:50:00Z","v":18266,"vw":127.833553},{"c":127.755,"h":127.795,"l":127.71,"n":383,"o":127.765,"t":"2026-10-21T14:55:00Z","v":10368,"vw":127.743578},{"c":127.5,"h":127.74,"l":127.5,"n":538,"o":127.74,"t":"2026-10-21T15:00:00Z","v":16514,"vw":127.6257},{"c":127.47,"h":127.495,"l":127.355,"n":587,"o":127.47,"t":"2026-10-21T15:05:00Z","v":24687,"vw":127.435902},{"c":127.3,"h":127.46,"l":127.28,"n":616,"o":127.46,"t":"2026-10-21T15:10:00Z","v":23076,"vw":127.335804},{"c":127.29,"h":127.37,"l":127.24,"n":591,"o":127.305,"t":"2026-10-21T15:15:00Z","v":23139,"vw":127.310246},{"c":127.39,"h":127.43,"l":127.31,"n":461,"o":127.31,"t":"2026-10-21T15:20:00Z","v":15987,"vw":127.352317},{"c":127.295,"h":127.39,"l":127.29,"n":530,"o":127.38,"t":"2026-10-21T15:25:00Z","v":20803,"vw":127.350119},{"c":127.27,"h":127.3299,"l":127.18,"n":513,"o":127.3,"t":"2026-10-21T15:30:00Z","v":15947,"vw":127.216939},{"c":127.53,"h":127.54,"l":127.26,"n":710,"o":127.29,"t":"2026-10-21T15:35:00Z","v":25491,"vw":127.36489},{"c":127.6,"h":127.66,"l":127.5706,"n":526,"o":127.58,"t":"2026-10-21T15:40:00Z","v":20763,"vw":127.607188},{"c":127.66,"h":127.66,"l":127.56,"n":497,"o":127.575,"t":"2026-10-21T15:45:00Z","v":14865,"vw":127.611897},{"c":127.68,"h":127.755,"l":127.615,"n":568,"o":127.63,"t":"2026-10-21T15:50:00Z","v":29482,"vw":127.70016},{"c":127.66,"h":127.7,"l":127.65,"n":368,"o":127.665,"t":"2026-10-21T15:55:00Z","v":12525,"vw":127.675112},{"c":127.755,"h":127.755,"l":127.64,"n":527,"o":127.675,"t":"2026-10-21T16:00:00Z","v":14824,"vw":127.691964},{"c":127.785,"h":127.82,"l":127.72,"n":415,"o":127.755,"t":"2026-10-21T16:05:00Z","v":11290,"vw":127.764095},{"c":127.875,"h":127.875,"l":127.79,"n":316,"o":127.83,"t":"2026-10-21T16:10:00Z","v":10929,"vw":127.842251},{"c":127.86,"h":127.92,"l":127.855,"n":375,"o":127.88,"t":"2026-10-21T16:15:00Z","v":11814,"vw":127.881733},{"c":127.895,"h":127.9,"l":127.825,"n":450,"o":127.86,"t":"2026-10-21T16:20:00Z","v":13843,"vw":127.863157},{"c":128,"h":128,"l":127.88,"n":340,"o":127.91,"t":"2026-10-21T16:25:00Z","v":7767,"vw":127.922049},{"c":127.87,"h":128,"l":127.855,"n":471,"o":128,"t":"2026-10-21T16:30:00Z","v":15686,"vw":127.922206},{"c":127.94,"h":127.96,"l":127.84,"n":523,"o":127.87,"t":"2026-10-21T16:35:00Z","v":15228,"vw":127.902424},{"c":127.79,"h":127.95,"l":127.77,"n":489,"o":127.93,"t":"2026-10-21T16:40:00Z","v":18667,"vw":127.825085},{"c":127.79,"h":127.85,"l":127.78,"n":461,"o":127.79,"t":"2026-10-21T16:45:00Z","v":18082,"vw":127.817486},{"c":127.7799,"h":127.86,"l":127.745,"n":395,"o":127.79,"t":"2026-10-21T16:50:00Z","v":13291,"vw":127.796387},{"c":127.83,"h":127.83,"l":127.73,"n":427,"o":127.76,"t":"2026-10-21T16:55:00Z","v":11886,"vw":127.765747},{"c":127.71,"h":127.85,"l":127.69,"n":515,"o":127.85,"t":"2026-10-21T17:00:00Z","v":23532,"vw":127.76425},{"c":127.75,"h":127.75,"l":127.65,"n":338,"o":127.7,"t":"2026-10-21T17:05:00Z","v":14508,"vw":127.689117},{"c":127.77,"h":127.78,"l":127.705,"n":360,"o":127.75,"t":"2026-10-21T17:10:00Z","v":8698,"vw":127.75635},{"c":127.685,"h":127.77,"l":127.67,"n":393,"o":127.735,"t":"2026-10-21T17:15:00Z","v":12418,"vw":127.717102},{"c":127.7266,"h":127.73,"l":127.59,"n":437,"o":127.675,"t":"2026-10-21T17:20:00Z","v":15725,"vw":127.646646},{"c":127.74,"h":127.78,"l":127.71,"n":526,"o":127.73,"t":"2026-10-21T17:25:00Z","v":20216,"vw":127.742805},{"c":127.6,"h":127.74,"l":127.575,"n":399,"o":127.73,"t":"2026-10-21T17:30:00Z","v":12916,"vw":127.68598},{"c":127.638,"h":127.64,"l":127.55,"n":311,"o":127.6,"t":"2026-10-21T17:35:00Z","v":7386,"vw":127.606926},{"c":127.7699,"h":127.79,"l":127.635,"n":454,"o":127.635,"t":"2026-10-21T17:40:00Z","v":22562,"vw":127.736328},{"c":127.87,"h":127.88,"l":127.78,"n":274,"o":127.79,"t":"2026-10-21T17:45:00Z","v":9894,"vw":127.821727},{"c":127.73,"h":127.88,"l":127.73,"n":438,"o":127.88,"t":"2026-10-21T17:50:00Z","v":15066,"vw":127.809705},{"c":127.71,"h":127.76,"l":127.7,"n":366,"o":127.72,"t":"2026-10-21T17:55:00Z","v":11158,"vw":127.733472},{"c":127.63,"h":127.705,"l":127.57,"n":349,"o":127.7,"t":"2026-10-21T18:00:00Z","v":10143,"vw":127.646125},{"c":127.68,"h":127.69,"l":127.61,"n":429,"o":127.615,"t":"2026-10-21T18:05:00Z","v":11011,"vw":127.652529},{"c":127.69,"h":127.71,"l":127.65,"n":296,"o":127.67,"t":"2026-10-21T18:10:00Z","v":8730,"vw":127.670682},{"c":127.73,"h":127.73,"l":127.67,"n":421,"o":127.695,"t":"2026-10-21T18:15:00Z","v":10029,"vw":127.689415},{"c":127.775,"h":127.775,"l":127.69,"n":369,"o":127.725,"t":"2026-10-21T18:20:00Z","v":11672,"vw":127.712803},{"c":127.76,"h":127.785,"l":127.74,"n":357,"o":127.775,"t":"2026-10-21T18:25:00Z","v":11070,"vw":127.763249},{"c":127.73,"h":127.77,"l":127.73,"n":444,"o":127.755,"t":"2026-10-21T18:30:00Z","v":17935,"vw":127.743491},{"c":127.765,"h":127.78,"l":127.68,"n":361,"o":127.72,"t":"2026-10-21T18:35:00Z","v":8476,"vw":127.734301},{"c":127.7901,"h":127.81,"l":127.75,"n":390,"o":127.76,"t":"2026-10-21T18:40:00Z","v":12417,"vw":127.776715},{"c":127.77,"h":127.825,"l":127.74,"n":614,"o":127.79,"t":"2026-10-21T18:45:00Z","v":22673,"vw":127.785267},{"c":127.66,"h":127.79,"l":127.64,"n":554,"o":127.76,"t":"2026-10-21T18:50:00Z","v":24135,"vw":127.731337},{"c":127.605,"h":127.67,"l":127.585,"n":448,"o":127.64,"t":"2026-10-21T18:55:00Z","v":12194,"vw":127.619376},{"c":127.57,"h":127.63,"l":127.56,"n":574,"o":127.59,"t":"2026-10-21T19:00:00Z","v":14872,"vw":127.590929},{"c":127.51,"h":127.63,"l":127.51,"n":607,"o":127.6,"t":"2026-10-21T19:05:00Z","v":18814,"vw":127.572165},{"c":127.59,"h":127.635,"l":127.5,"n":497,"o":127.55,"t":"2026-10-21T19:10:00Z","v":15312,"vw":127.563344},{"c":127.56,"h":127.665,"l":127.535,"n":744,"o":127.565,"t":"2026-10-21T19:15:00Z","v":26891,"vw":127.594921},{"c":127.5108,"h":127.61,"l":127.485,"n":637,"o":127.555,"t":"2026-10-21T19:20:00Z","v":27118,"vw":127.53966},{"c":127.57,"h":127.61,"l":127.48,"n":720,"o":127.5,"t":"2026-10-21T19:25:00Z","v":34267,"vw":127.545633},{"c":127.46,"h":127.6,"l":127.39,"n":738,"o":127.56,"t":"2026-10-21T19:30:00Z","v":25567,"vw":127.491022},{"c":127.5,"h":127.58,"l":127.41,"n":626,"o":127.465,"t":"2026-10-21T19:35:00Z","v":33664,"vw":127.494436},{"c":127.565,"h":127.59,"l":127.5,"n":1023,"o":127.5,"t":"2026-10-21T19:40:00Z","v":41699,"vw":127.53568},{"c":127.62,"h":127.635,"l":127.45,"n":1085,"o":127.55,"t":"2026-10-21T19:45:00Z","v":39411,"vw":127.510555},{"c":127.66,"h":127.71,"l":127.5,"n":2052,"o":127.6,"t":"2026-10-21T19:50:00Z","v":91149,"vw":127.63674},{"c":127.37,"h":127.63,"l":127.34,"n":3760,"o":127.63,"t":"2026-10-21T19:55:00Z","v":173822,"vw":127.428082},{"c":127.39,"h":127.39,"l":127.39,"n":70,"o":127.39,"t":"2026-10-21T20:00:00Z","v":646061,"vw":127.39},{"c":127.37,"h":127.37,"l":127.37,"n":6,"o":127.37,"t":"2026-10-21T21:35:00Z","v":257,"vw":127.37},{"c":127,"h":127,"l":127,"n":1,"o":127,"t":"2026-10-22T11:30:00Z","v":300,"vw":127},{"c":128.03,"h":128.03,"l":128.03,"n":2,"o":128.03,"t":"2026-10-22T12:20:00Z","v":130,"vw":128.03},{"c":128.12,"h":128.33,"l":128.12,"n":13,"o":128.22,"t":"2026-10-22T13:25:00Z","v":1942,"vw":128.298513},{"c":128.375,"h":128.665,"l":127.79,"n":678,"o":127.79,"t":"2026-10-22T13:30:00Z","v":84573,"vw":128.19572},{"c":128.19,"h":128.43,"l":128.101,"n":373,"o":128.2931,"t":"2026-10-22T13:35:00Z","v":20007,"vw":128.200815},{"c":128.33,"h":128.5,"l":128.25,"n":469,"o":128.3187,"t":"2026-10-22T13:40:00Z","v":21842,"vw":128.378491},{"c":128.565,"h":128.6687,"l":128.24,"n":566,"o":128.27,"t":"2026-10-22T13:45:00Z","v":34530,"vw":128.415624},{"c":128.79,"h":128.95,"l":128.66,"n":399,"o":128.66,"t":"2026-10-22T13:50:00Z","v":63027,"vw":128.757943},{"c":128.72,"h":128.8,"l":128.58,"n":732,"o":128.8,"t":"2026-10-22T13:55:00Z","v":55640,"vw":128.686658},{"c":128.87,"h":128.875,"l":128.55,"n":633,"o":128.7587,"t":"2026-10-22T14:00:00Z","v":36661,"vw":128.671846},{"c":128.9903,"h":129.07,"l":128.8501,"n":652,"o":128.88,"t":"2026-10-22T14:05:00Z","v":49094,"vw":128.975702},{"c":129.28,"h":129.32,"l":129.01,"n":890,"o":129.04,"t":"2026-10-22T14:10:00Z","v":46216,"vw":129.115937},{"c":129.4999,"h":129.5099,"l":129.21,"n":724,"o":129.28,"t":"2026-10-22T14:15:00Z","v":34588,"vw":129.290202},{"c":129.7,"h":129.85,"l":129.49,"n":828,"o":129.49,"t":"2026-10-22T14:20:00Z","v":41131,"vw":129.739476},{"c":129.81,"h":129.935,"l":129.725,"n":798,"o":129.725,"t":"2026-10-22T14:25:00Z","v":31275,"vw":129.81688},{"c":129.43,"h":129.91,"l":129.41,"n":903,"o":129.87,"t":"2026-10-22T14:30:00Z","v":43835,"vw":129.526461},{"c":129.8,"h":129.835,"l":129.46,"n":726,"o":129.47,"t":"2026-10-22T14:35:00Z","v":25301,"vw":129.673721},{"c":129.645,"h":129.775,"l":129.62,"n":473,"o":129.76,"t":"2026-10-22T14:40:00Z","v":14197,"vw":129.677796},{"c":129.9,"h":129.93,"l":129.63,"n":710,"o":129.66,"t":"2026-10-22T14:45:00Z","v":32462,"vw":129.787956},{"c":129.83,"h":129.94,"l":129.71,"n":667,"o":129.88,"t":"2026-10-22T14:50:00Z","v":20487,"vw":129.796979},{"c":129.62,"h":129.855,"l":129.56,"n":562,"o":129.84,"t":"2026-10-22T14:55:00Z","v":19689,"vw":129.674278},{"c":129.71,"h":129.78,"l":129.48,"n":673,"o":129.58,"t":"2026-10-22T15:00:00Z","v":23587,"vw":129.608218},{"c":129.815,"h":129.85,"l":129.65,"n":721,"o":129.745,"t":"2026-10-22T15:05:00Z","v":21087,"vw":129.744848},{"c":129.83,"h":129.9625,"l":129.81,"n":953,"o":129.86,"t":"2026-10-22T15:10:00Z","v":27774,"vw":129.888782},{"c":129.75,"h":129.8587,"l":129.66,"n":615,"o":129.825,"t":"2026-10-22T15:15:00Z","v":16702,"vw":129.75744},{"c":129.71,"h":129.785,"l":129.69,"n":525,"o":129.77,"t":"2026-10-22T15:20:00Z","v":16116,"vw":129.74493},{"c":129.8,"h":129.805,"l":129.65,"n":454,"o":129.72,"t":"2026-10-22T15:25:00Z","v":12397,"vw":129.713165},{"c":129.835,"h":129.835,"l":129.675,"n":678,"o":129.77,"t":"2026-10-22T15:30:00Z","v":24462,"vw":129.756599},{"c":129.955,"h":129.955,"l":129.77,"n":497,"o":129.835,"t":"2026-10-22T15:35:00Z","v":15149,"vw":129.833028},{"c":129.92,"h":129.96,"l":129.76,"n":857,"o":129.96,"t":"2026-10-22T15:40:00Z","v":24133,"vw":129.84698},{"c":129.87,"h":129.97,"l":129.76,"n":905,"o":129.93,"t":"2026-10-22T15:45:00Z","v":23315,"vw":129.871422},{"c":129.855,"h":129.975,"l":129.84,"n":653,"o":129.87,"t":"2026-10-22T15:50:00Z","v":24297,"vw":129.921835},{"c":129.79,"h":129.91,"l":129.775,"n":826,"o":129.865,"t":"2026-10-22T15:55:00Z","v":25954,"vw":129.844277},{"c":129.725,"h":129.76,"l":129.67,"n":617,"o":129.72,"t":"2026-10-22T16:00:00Z","v":14469,"vw":129.723431},{"c":129.77,"h":129.8284,"l":129.71,"n":657,"o":129.71,"t":"2026-10-22T16:05:00Z","v":21310,"vw":129.772627},{"c":129.74,"h":129.81,"l":129.68,"n":628,"o":129.78,"t":"2026-10-22T16:10:00Z","v":25780,"vw":129.748778},{"c":129.695,"h":129.795,"l":129.6751,"n":486,"o":129.7726,"t":"2026-10-22T16:15:00Z","v":9498,"vw":129.720152},{"c":129.74,"h":129.745,"l":129.68,"n":559,"o":129.695,"t":"2026-10-22T16:20:00Z","v":12932,"vw":129.705403},{"c":129.78,"h":129.78,"l":129.71,"n":528,"o":129.745,"t":"2026-10-22T16:25:00Z","v":14333,"vw":129.741557},{"c":129.77,"h":129.8275,"l":129.745,"n":743,"o":129.79,"t":"2026-10-22T16:30:00Z","v":19449,"vw":129.781657},{"c":129.905,"h":129.93,"l":129.75,"n":768,"o":129.78,"t":"2026-10-22T16:35:00Z","v":21558,"vw":129.828526},{"c":129.965,"h":130,"l":129.88,"n":855,"o":129.91,"t":"2026-10-22T16:40:00Z","v":32475,"vw":129.968456},{"c":130.11,"h":130.15,"l":129.97,"n":1141,"o":129.97,"t":"2026-10-22T16:45:00Z","v":39250,"vw":130.082018},{"c":130.22,"h":130.305,"l":130.13,"n":793,"o":130.13,"t":"2026-10-22T16:50:00Z","v":16891,"vw":130.205385},{"c":130.25,"h":130.31,"l":130.17,"n":913,"o":130.2501,"t":"2026-10-22T16:55:00Z","v":17506,"vw":130.229485},{"c":130.26,"h":130.3,"l":130.15,"n":946,"o":130.25,"t":"2026-10-22T17:00:00Z","v":26161,"vw":130.229597},{"c":130.15,"h":130.23,"l":130.12,"n":762,"o":130.23,"t":"2026-10-22T17:05:00Z","v":17495,"vw":130.165287},{"c":130.24,"h":130.24,"l":130.135,"n":793,"o":130.17,"t":"2026-10-22T17:10:00Z","v":17263,"vw":130.19168},{"c":130.175,"h":130.24,"l":130.1,"n":1073,"o":130.22,"t":"2026-10-22T17:15:00Z","v":29792,"vw":130.150809},{"c":130.12,"h":130.2225,"l":130.12,"n":591,"o":130.17,"t":"2026-10-22T17:20:00Z","v":15476,"vw":130.159745},{"c":130.235,"h":130.31,"l":130.12,"n":883,"o":130.12,"t":"2026-10-22T17:25:00Z","v":24243,"vw":130.232519},{"c":130.17,"h":130.24,"l":130.01,"n":2093,"o":130.24,"t":"2026-10-22T17:30:00Z","v":71882,"vw":130.137876},{"c":130.11,"h":130.209,"l":130.08,"n":677,"o":130.16,"t":"2026-10-22T17:35:00Z","v":15250,"vw":130.132267},{"c":130.1,"h":130.1675,"l":130.1,"n":627,"o":130.13,"t":"2026-10-22T17:40:00Z","v":14371,"vw":130.129734},{"c":130.0919,"h":130.18,"l":130.0517,"n":682,"o":130.12,"t":"2026-10-22T17:45:00Z","v":15427,"vw":130.106575},{"c":130.02,"h":130.0899,"l":129.97,"n":670,"o":130.07,"t":"2026-10-22T17:50:00Z","v":19803,"vw":130.012077},{"c":130.27,"h":130.27,"l":130,"n":669,"o":130.03,"t":"2026-10-22T17:55:00Z","v":12251,"vw":130.153812},{"c":130.25,"h":130.3,"l":130.19,"n":621,"o":130.28,"t":"2026-10-22T18:00:00Z","v":15201,"vw":130.24435},{"c":130.285,"h":130.33,"l":130.235,"n":538,"o":130.28,"t":"2026-10-22T18:05:00Z","v":12107,"vw":130.274079},{"c":130.37,"h":130.37,"l":130.31,"n":585,"o":130.31,"t":"2026-10-22T18:10:00Z","v":14989,"vw":130.342045},{"c":130.38,"h":130.42,"l":130.35,"n":868,"o":130.37,"t":"2026-10-22T18:15:00Z","v":19310,"vw":130.382955},{"c":130.33,"h":130.428,"l":130.33,"n":713,"o":130.41,"t":"2026-10-22T18:20:00Z","v":28999,"vw":130.401103},{"c":130.35,"h":130.4,"l":130.33,"n":547,"o":130.33,"t":"2026-10-22T18:25:00Z","v":13947,"vw":130.359379},{"c":130.36,"h":130.395,"l":130.2301,"n":909,"o":130.375,"t":"2026-10-22T18:30:00Z","v":23238,"vw":130.307846},{"c":130.46,"h":130.46,"l":130.32,"n":554,"o":130.375,"t":"2026-10-22T18:35:00Z","v":11183,"vw":130.373709},{"c":130.45,"h":130.49,"l":130.4,"n":666,"o":130.48,"t":"2026-10-22T18:40:00Z","v":13629,"vw":130.439494},{"c":130.69,"h":130.69,"l":130.47,"n":739,"o":130.482,"t":"2026-10-22T18:45:00Z","v":19499,"vw":130.539037},{"c":130.75,"h":130.7999,"l":130.67,"n":565,"o":130.72,"t":"2026-10-22T18:50:00Z","v":13861,"vw":130.718589},{"c":130.735,"h":130.755,"l":130.672,"n":645,"o":130.74,"t":"2026-10-22T18:55:00Z","v":15025,"vw":130.720582},{"c":130.975,"h":131,"l":130.7,"n":1057,"o":130.73,"t":"2026-10-22T19:00:00Z","v":30480,"vw":130.87427},{"c":131.02,"h":131.04,"l":130.92,"n":1186,"o":131,"t":"2026-10-22T19:05:00Z","v":34340,"vw":130.975345},{"c":130.775,"h":131.025,"l":130.75,"n":976,"o":131.01,"t":"2026-10-22T19:10:00Z","v":28281,"vw":130.899593},{"c":130.685,"h":130.83,"l":130.65,"n":1118,"o":130.785,"t":"2026-10-22T19:15:00Z","v":34086,"vw":130.742685},{"c":130.66,"h":130.8,"l":130.63,"n":1357,"o":130.72,"t":"2026-10-22T19:20:00Z","v":62670,"vw":130.750992},{"c":130.5,"h":130.66,"l":130.42,"n":982,"o":130.66,"t":"2026-10-22T19:25:00Z","v":31631,"vw":130.508815},{"c":130.55,"h":130.59,"l":130.42,"n":1148,"o":130.48,"t":"2026-10-22T19:30:00Z","v":46651,"vw":130.482248},{"c":130.68,"h":130.71,"l":130.585,"n":1367,"o":130.595,"t":"2026-10-22T19:35:00Z","v":72452,"vw":130.643345},{"c":130.59,"h":130.705,"l":130.555,"n":1591,"o":130.7,"t":"2026-10-22T19:40:00Z","v":53459,"vw":130.612351},{"c":130.5275,"h":130.58,"l":130.41,"n":1768,"o":130.56,"t":"2026-10-22T19:45:00Z","v":66616,"vw":130.518387},{"c":130.485,"h":130.64,"l":130.33,"n":2595,"o":130.48,"t":"2026-10-22T19:50:00Z","v":117584,"vw":130.490537},{"c":130.65,"h":130.76,"l":130.52,"n":7020,"o":130.58,"t":"2026-10-22T19:55:00Z","v":364269,"vw":130.629731},{"c":130.64,"h":130.64,"l":130.64,"n":103,"o":130.64,"t":"2026-10-22T20:00:00Z","v":801224,"vw":130.64},{"c":130.64,"h":130.64,"l":130.64,"n":1,"o":130.64,"t":"2026-10-22T20:30:00Z","v":4417,"vw":130.64},{"c":131.159,"h":131.159,"l":131.159,"n":1,"o":131.159,"t":"2026-10-22T20:35:00Z","v":100,"vw":131.159},{"c":130.88,"h":130.88,"l":130.88,"n":5,"o":130.88,"t":"2026-10-22T21:35:00Z","v":500,"vw":130.88}],"history":[{"c":100.16,"h":101.08,"l":99.66,"n":35495,"o":100.78,"t":"2024-10-21T04:00:00Z","v":2548122,"vw":100.233792},{"c":99.89,"h":100.25,"l":99.21,"n":33871,"o":99.67,"t":"2024-10-22T04:00:00Z","v":1981777,"vw":99.857309},{"c":100.83,"h":100.87,"l":99.68,"n":35342,"o":100,"t":"2024-10-23T04:00:00Z","v":1863643,"vw":100.57411},{"c":99.39,"h":101.43,"l":99.18,"n":37427,"o":101.29,"t":"2024-10-24T04:00:00Z","v":2099418,"vw":99.727291},{"c":98.19,"h":99.9,"l":98.05,"n":38690,"o":99.79,"t":"2024-10-25T04:00:00Z","v":2338992,"vw":98.605874},{"c":99.11,"h":99.33,"l":98.56,"n":36602,"o":98.85,"t":"2024-10-28T04:00:00Z","v":2420510,"vw":99.054623},{"c":97.39,"h":98.73,"l":97.07,"n":42425,"o":98.73,"t":"2024-10-29T04:00:00Z","v":2660593,"vw":97.471483},{"c":97.4,"h":97.85,"l":96.6901,"n":37954,"o":97.39,"t":"2024-10-30T04:00:00Z","v":3362348,"vw":97.297744},{"c":98.75,"h":99.34,"l":97.26,"n":49324,"o":97.45,"t":"2024-10-31T04:00:00Z","v":4884891,"vw":98.707816},{"c":97.25,"h":99.23,"l":97.07,"n":44563,"o":98.53,"t":"2024-11-01T04:00:00Z","v":3807230,"vw":97.667563},{"c":98.4,"h":98.44,"l":96.6871,"n":46885,"o":96.75,"t":"2024-11-04T05:00:00Z","v":3879984,"vw":97.730565},{"c":100.4,"h":100.48,"l":98.19,"n":58926,"o":98.63,"t":"2024-11-05T05:00:00Z","v":5926215,"vw":99.883286},{"c":96.25,"h":100,"l":96.18,"n":91492,"o":99.13,"t":"2024-11-06T05:00:00Z","v":6428236,"vw":97.236006},{"c":96.33,"h":96.905,"l":95.31,"n":53375,"o":96.18,"t":"2024-11-07T05:00:00Z","v":3510024,"vw":96.154717},{"c":96.4,"h":97.15,"l":95.59,"n":43441,"o":95.87,"t":"2024-11-08T05:00:00Z","v":2581086,"vw":96.427417},{"c":94.51,"h":96.37,"l":94.25,"n":56583,"o":96,"t":"2024-11-11T05:00:00Z","v":3411586,"vw":95.000062},{"c":92.96,"h":94.74,"l":92.6,"n":52193,"o":94.32,"t":"2024-11-12T05:00:00Z","v":3484789,"vw":93.129579},{"c":93.33,"h":93.47,"l":92.51,"n":38807,"o":93.05,"t":"2024-11-13T05:00:00Z","v":2561491,"vw":93.168887},{"c":93.76,"h":94.59,"l":92.95,"n":43572,"o":93.18,"t":"2024-11-14T05:00:00Z","v":2571099,"vw":93.949187},{"c":96.31,"h":96.44,"l":93.805,"n":51696,"o":94.12,"t":"2024-11-15T05:00:00Z","v":5558396,"vw":95.91848},{"c":96.49,"h":97.38,"l":96.1,"n":47539,"o":96.31,"t":"2024-11-18T05:00:00Z","v":3399380,"vw":96.678244},{"c":96.7,"h":96.76,"l":95.375,"n":32721,"o":96.1,"t":"2024-11-19T05:00:00Z","v":1879773,"vw":96.427184},{"c":96.8,"h":96.859,"l":95.9,"n":33392,"o":96.25,"t":"2024-11-20T05:00:00Z","v":2527495,"vw":96.540771},{"c":98.08,"h":98.15,"l":96.405,"n":38611,"o":97.11,"t":"2024-11-21T05:00:00Z","v":2849792,"vw":97.611294},{"c":97.59,"h":98.523,"l":97.5411,"n":36695,"o":98.19,"t":"2024-11-22T05:00:00Z","v":2048838,"vw":97.881838},{"c":98.1,"h":98.5,"l":97.1175,"n":36887,"o":97.89,"t":"2024-11-25T05:00:00Z","v":3384392,"vw":97.968656},{"c":99.33,"h":99.47,"l":98.31,"n":32655,"o":98.73,"t":"2024-11-26T05:00:00Z","v":2277618,"vw":99.111478},{"c":99.89,"h":100.72,"l":99.6,"n":30530,"o":99.6,"t":"2024-11-27T05:00:00Z","v":1558665,"vw":100.022079},{"c":99.86,"h":100.28,"l":99.3,"n":19348,"o":99.93,"t":"2024-11-29T05:00:00Z","v":1260574,"vw":99.843038},{"c":98.22,"h":100,"l":97.732,"n":35339,"o":99.96,"t":"2024-12-02T05:00:00Z","v":2188262,"vw":98.411716},{"c":97.02,"h":98.9,"l":97.01,"n":31810,"o":98.9,"t":"2024-12-03T05:00:00Z","v":1917910,"vw":97.456988},{"c":96.25,"h":97.34,"l":95.88,"n":39714,"o":97.24,"t":"2024-12-04T05:00:00Z","v":2832293,"vw":96.470519},{"c":97.45,"h":97.98,"l":96.21,"n":37959,"o":96.35,"t":"2024-12-05T05:00:00Z","v":2234706,"vw":97.463694},{"c":95.85,"h":97.43,"l":95.655,"n":38891,"o":97.18,"t":"2024-12-06T05:00:00Z","v":2677482,"vw":96.088505},{"c":95.58,"h":96.86,"l":95.3,"n":40268,"o":95.85,"t":"2024-12-09T05:00:00Z","v":2651122,"vw":95.959683},{"c":95.1,"h":95.58,"l":93.59,"n":36950,"o":95.58,"t":"2024-12-10T05:00:00Z","v":2045457,"vw":94.890484},{"c":93.63,"h":95.21,"l":93.235,"n":37076,"o":95.21,"t":"2024-12-11T05:00:00Z","v":2925563,"vw":93.715227},{"c":92.85,"h":94.2,"l":92.8,"n":33626,"o":93.3,"t":"2024-12-12T05:00:00Z","v":1983938,"vw":93.236126},{"c":92.71,"h":93.38,"l":92.165,"n":34257,"o":92.56,"t":"2024-12-13T05:00:00Z","v":1810496,"vw":92.840502},{"c":91.77,"h":92.86,"l":91.7,"n":37462,"o":92.71,"t":"2024-12-16T05:00:00Z","v":2410693,"vw":92.044452},{"c":91.92,"h":93.04,"l":91.2947,"n":39045,"o":91.47,"t":"2024-12-17T05:00:00Z","v":2749285,"vw":92.090066},{"c":90.91,"h":92.245,"l":90.8574,"n":42090,"o":91.83,"t":"2024-12-18T05:00:00Z","v":3451294,"vw":91.334272},{"c":91.24,"h":92.03,"l":90.42,"n":44719,"o":90.55,"t":"2024-12-19T05:00:00Z","v":3148135,"vw":91.416393},{"c":92.75,"h":93.07,"l":91.225,"n":41565,"o":91.84,"t":"2024-12-20T05:00:00Z","v":6781854,"vw":92.414262},{"c":92.86,"h":92.98,"l":91.59,"n":30680,"o":92.47,"t":"2024-12-23T05:00:00Z","v":2282491,"vw":92.560441},{"c":92.37,"h":93.11,"l":92.25,"n":22750,"o":92.55,"t":"2024-12-24T05:00:00Z","v":1404390,"vw":92.501443},{"c":92.06,"h":92.56,"l":91.8,"n":30562,"o":92.05,"t":"2024-12-26T05:00:00Z","v":2066494,"vw":92.142925},{"c":92.51,"h":92.66,"l":91.31,"n":30043,"o":91.62,"t":"2024-12-27T05:00:00Z","v":1722698,"vw":92.425839},{"c":92.06,"h":92.64,"l":91.23,"n":32190,"o":92.59,"t":"2024-12-30T05:00:00Z","v":1661240,"vw":91.963734},{"c":92.23,"h":92.4799,"l":91.5,"n":26821,"o":92.18,"t":"2024-12-31T05:00:00Z","v":1594689,"vw":92.117844},{"c":91.94,"h":93.23,"l":91.59,"n":35045,"o":92.57,"t":"2025-01-02T05:00:00Z","v":1758243,"vw":92.083099},{"c":92.05,"h":93.06,"l":92.025,"n":27765,"o":92.4,"t":"2025-01-03T05:00:00Z","v":1688550,"vw":92.332086},{"c":90.32,"h":92.05,"l":90.01,"n":53705,"o":92.05,"t":"2025-01-06T05:00:00Z","v":3457335,"vw":90.514461},{"c":90.47,"h":91.9099,"l":90.1,"n":41926,"o":90.1,"t":"2025-01-07T05:00:00Z","v":2706061,"vw":90.756277},{"c":92.26,"h":92.35,"l":89.91,"n":34184,"o":90.25,"t":"2025-01-08T05:00:00Z","v":2591652,"vw":91.660301},{"c":93.51,"h":94.67,"l":92.67,"n":86719,"o":93.15,"t":"2025-01-10T05:00:00Z","v":7730952,"vw":93.622526},{"c":94.54,"h":95.92,"l":92.76,"n":66336,"o":95.15,"t":"2025-01-13T05:00:00Z","v":6013945,"vw":94.242159},{"c":94.5,"h":94.54,"l":93.43,"n":43184,"o":93.67,"t":"2025-01-14T05:00:00Z","v":3172362,"vw":94.221252},{"c":95.12,"h":95.61,"l":94.53,"n":35441,"o":95.38,"t":"2025-01-15T05:00:00Z","v":3104703,"vw":95.106993},{"c":96.82,"h":96.85,"l":94.7,"n":35604,"o":94.88,"t":"2025-01-16T05:00:00Z","v":2456586,"vw":96.415846},{"c":97.25,"h":97.975,"l":96.8,"n":35939,"o":97.64,"t":"2025-01-17T05:00:00Z","v":2728874,"vw":97.439131},{"c":97.81,"h":98.73,"l":97.595,"n":41565,"o":98,"t":"2025-01-21T05:00:00Z","v":2439941,"vw":97.975247},{"c":97.49,"h":98.13,"l":96.85,"n":44040,"o":97.58,"t":"2025-01-22T05:00:00Z","v":3503993,"vw":97.570933},{"c":97.47,"h":99.5,"l":97.38,"n":58806,"o":98.29,"t":"2025-01-23T05:00:00Z","v":4428051,"vw":98.169809},{"c":98.18,"h":98.5,"l":97.05,"n":33137,"o":97.08,"t":"2025-01-24T05:00:00Z","v":2140389,"vw":98.098883},{"c":102.63,"h":103.05,"l":98.16,"n":98337,"o":99.34,"t":"2025-01-27T05:00:00Z","v":5428327,"vw":101.281501},{"c":100,"h":102.47,"l":99.75,"n":61475,"o":102.47,"t":"2025-01-28T05:00:00Z","v":3524295,"vw":100.441161},{"c":98.05,"h":100.73,"l":97.355,"n":57188,"o":100.03,"t":"2025-01-29T05:00:00Z","v":3345809,"vw":98.337627},{"c":98.03,"h":99.15,"l":97.56,"n":47850,"o":98.55,"t":"2025-01-30T05:00:00Z","v":3590720,"vw":98.075878},{"c":98.36,"h":99.0529,"l":97.52,"n":50552,"o":97.84,"t":"2025-01-31T05:00:00Z","v":4913005,"vw":98.438814},{"c":99.36,"h":99.685,"l":97.32,"n":43010,"o":98.36,"t":"2025-02-03T05:00:00Z","v":2657565,"vw":99.157699},{"c":97.88,"h":99.065,"l":97.8,"n":34729,"o":98.52,"t":"2025-02-04T05:00:00Z","v":2119426,"vw":98.201311},{"c":99.39,"h":99.89,"l":98.4,"n":36524,"o":98.67,"t":"2025-02-05T05:00:00Z","v":2280543,"vw":99.338362},{"c":100.17,"h":100.665,"l":98.87,"n":47759,"o":99.64,"t":"2025-02-06T05:00:00Z","v":3152592,"vw":100.063335},{"c":100.35,"h":100.435,"l":99.41,"n":38818,"o":100.14,"t":"2025-02-07T05:00:00Z","v":2848456,"vw":100.160699},{"c":100.83,"h":100.955,"l":99.11,"n":38426,"o":99.76,"t":"2025-02-10T05:00:00Z","v":2469587,"vw":100.54474},{"c":101.88,"h":102.11,"l":99.47,"n":47524,"o":100.59,"t":"2025-02-11T05:00:00Z","v":3165950,"vw":101.284838},{"c":102.35,"h":102.52,"l":100.595,"n":50657,"o":100.73,"t":"2025-02-12T05:00:00Z","v":3163014,"vw":102.02517},{"c":100.99,"h":102.57,"l":100.32,"n":73034,"o":101.37,"t":"2025-02-13T05:00:00Z","v":4938973,"vw":101.140268},{"c":101.83,"h":102.915,"l":100.84,"n":44298,"o":101.21,"t":"2025-02-14T05:00:00Z","v":2770900,"vw":102.009908},{"c":102.2,"h":103.24,"l":101,"n":52363,"o":101.29,"t":"2025-02-18T05:00:00Z","v":3146403,"vw":102.22308},{"c":103.09,"h":103.16,"l":101.715,"n":42321,"o":102.67,"t":"2025-02-19T05:00:00Z","v":2506428,"vw":102.792113},{"c":104.35,"h":104.65,"l":102.195,"n":45332,"o":102.97,"t":"2025-02-20T05:00:00Z","v":2702099,"vw":104.091093},{"c":105.33,"h":105.73,"l":104.06,"n":53998,"o":104.35,"t":"2025-02-21T05:00:00Z","v":4001985,"vw":105.180325},{"c":106.29,"h":107.36,"l":105.21,"n":56183,"o":105.87,"t":"2025-02-24T05:00:00Z","v":3074950,"vw":106.350774},{"c":107.64,"h":107.84,"l":105.97,"n":52555,"o":106.7,"t":"2025-02-25T05:00:00Z","v":3408687,"vw":107.114535},{"c":106.89,"h":107.51,"l":106.37,"n":41936,"o":107.23,"t":"2025-02-26T05:00:00Z","v":2446487,"vw":107.004398},{"c":105.16,"h":106.78,"l":104.8,"n":57050,"o":106.2,"t":"2025-02-27T05:00:00Z","v":3661302,"vw":105.388827},{"c":106.05,"h":107.11,"l":104.6601,"n":55824,"o":106.1,"t":"2025-02-28T05:00:00Z","v":4391030,"vw":105.825398},{"c":107.7,"h":107.82,"l":105.69,"n":54206,"o":105.85,"t":"2025-03-03T05:00:00Z","v":3451963,"vw":107.163057},{"c":105.24,"h":109.52,"l":105.14,"n":78167,"o":108.53,"t":"2025-03-04T05:00:00Z","v":5609604,"vw":107.050409},{"c":103.39,"h":105.46,"l":103.19,"n":54300,"o":104.5,"t":"2025-03-05T05:00:00Z","v":3665626,"vw":103.617424},{"c":102.59,"h":103.31,"l":101.42,"n":57378,"o":103.3,"t":"2025-03-06T05:00:00Z","v":3031045,"vw":102.501494},{"c":104.62,"h":104.875,"l":102.675,"n":54493,"o":102.84,"t":"2025-03-07T05:00:00Z","v":4042360,"vw":104.348168},{"c":107.32,"h":108.67,"l":104.91,"n":91407,"o":104.91,"t":"2025-03-10T04:00:00Z","v":5535443,"vw":107.259171},{"c":104.43,"h":107.99,"l":104.39,"n":64674,"o":107.67,"t":"2025-03-11T04:00:00Z","v":4282726,"vw":105.031234},{"c":102.96,"h":103.79,"l":102.35,"n":54513,"o":102.875,"t":"2025-03-12T04:00:00Z","v":3284601,"vw":102.989131},{"c":104.24,"h":104.29,"l":102.695,"n":36519,"o":102.81,"t":"2025-03-13T04:00:00Z","v":1909589,"vw":103.940937},{"c":105.56,"h":105.95,"l":103.59,"n":51057,"o":104.06,"t":"2025-03-14T04:00:00Z","v":4419415,"vw":105.201242},{"c":105.86,"h":106.83,"l":105.1324,"n":55369,"o":105.67,"t":"2025-03-17T04:00:00Z","v":5577081,"vw":106.074808},{"c":105.99,"h":106.49,"l":105.38,"n":48315,"o":106.29,"t":"2025-03-18T04:00:00Z","v":2757770,"vw":105.940986},{"c":105.84,"h":106.3,"l":105.14,"n":48258,"o":105.85,"t":"2025-03-19T04:00:00Z","v":2786985,"vw":105.7188},{"c":106.21,"h":106.59,"l":105.55,"n":48053,"o":105.8,"t":"2025-03-20T04:00:00Z","v":2946596,"vw":106.067971},{"c":105.11,"h":106.65,"l":104.4,"n":44630,"o":106.14,"t":"2025-03-21T04:00:00Z","v":5649258,"vw":105.284093},{"c":104.18,"h":105.69,"l":104.025,"n":43513,"o":105.25,"t":"2025-03-24T04:00:00Z","v":2619410,"vw":104.403765},{"c":102.5,"h":103,"l":101.96,"n":135397,"o":103,"t":"2025-03-25T04:00:00Z","v":24651799,"vw":102.490676},{"c":103.9,"h":104.31,"l":102.565,"n":73347,"o":102.78,"t":"2025-03-26T04:00:00Z","v":5939105,"vw":103.832398},{"c":105.15,"h":105.6,"l":103.78,"n":62101,"o":103.94,"t":"2025-03-27T04:00:00Z","v":5233011,"vw":105.078135},{"c":106.96,"h":107.41,"l":105.3736,"n":77389,"o":105.87,"t":"2025-03-28T04:00:00Z","v":6173680,"vw":106.82696},{"c":109.27,"h":109.76,"l":107.841,"n":81419,"o":108.37,"t":"2025-03-31T04:00:00Z","v":6560140,"vw":109.152018},{"c":108.37,"h":108.88,"l":107.52,"n":53113,"o":108.61,"t":"2025-04-01T04:00:00Z","v":3941851,"vw":108.301925},{"c":107.75,"h":108.8,"l":107.27,"n":48065,"o":108.8,"t":"2025-04-02T04:00:00Z","v":3279811,"vw":107.741759},{"c":109.11,"h":110.46,"l":107.75,"n":86247,"o":109.76,"t":"2025-04-03T04:00:00Z","v":6063284,"vw":109.107801},{"c":104.48,"h":110.48,"l":103.915,"n":112963,"o":110.12,"t":"2025-04-04T04:00:00Z","v":7368480,"vw":106.22294},{"c":101.57,"h":104.79,"l":100.67,"n":106074,"o":104.25,"t":"2025-04-07T04:00:00Z","v":7767680,"vw":102.160347},{"c":101.28,"h":103.98,"l":100.56,"n":98473,"o":102.28,"t":"2025-04-08T04:00:00Z","v":6472842,"vw":101.727531},{"c":102.35,"h":103.82,"l":98.35,"n":85047,"o":100.95,"t":"2025-04-09T04:00:00Z","v":7047330,"vw":101.494603},{"c":103.2,"h":104.31,"l":101.515,"n":60152,"o":102.1,"t":"2025-04-10T04:00:00Z","v":4114838,"vw":103.12815},{"c":104.63,"h":105.17,"l":101.86,"n":50698,"o":103.64,"t":"2025-04-11T04:00:00Z","v":3582805,"vw":104.455587},{"c":106.58,"h":106.94,"l":103.73,"n":40954,"o":104.45,"t":"2025-04-14T04:00:00Z","v":3224765,"vw":106.372222},{"c":106.68,"h":107.505,"l":106.21,"n":41945,"o":107.05,"t":"2025-04-15T04:00:00Z","v":2599692,"vw":106.83801},{"c":105.92,"h":107.46,"l":105.65,"n":44895,"o":106.94,"t":"2025-04-16T04:00:00Z","v":2786867,"vw":106.276408},{"c":107.71,"h":109.03,"l":106.67,"n":41119,"o":106.75,"t":"2025-04-17T04:00:00Z","v":3156828,"vw":107.956529},{"c":105.53,"h":107.77,"l":104.72,"n":36300,"o":107.77,"t":"2025-04-21T04:00:00Z","v":3608944,"vw":105.617157},{"c":108.15,"h":108.31,"l":106.13,"n":42965,"o":106.26,"t":"2025-04-22T04:00:00Z","v":2304730,"vw":107.844809},{"c":107.02,"h":108.125,"l":105.565,"n":52441,"o":107.58,"t":"2025-04-23T04:00:00Z","v":3202133,"vw":106.842674},{"c":106.7,"h":107.625,"l":105.695,"n":43953,"o":106.965,"t":"2025-04-24T04:00:00Z","v":3676753,"vw":106.767031},{"c":106.74,"h":106.875,"l":105.58,"n":38222,"o":106.77,"t":"2025-04-25T04:00:00Z","v":2853480,"vw":106.466056},{"c":107.06,"h":107.5598,"l":105.7,"n":43413,"o":106.77,"t":"2025-04-28T04:00:00Z","v":3303394,"vw":107.015011},{"c":108.5,"h":108.58,"l":106.29,"n":41267,"o":107.2,"t":"2025-04-29T04:00:00Z","v":2950675,"vw":107.917971},{"c":108.34,"h":109.08,"l":106.34,"n":48920,"o":108.97,"t":"2025-04-30T04:00:00Z","v":5418924,"vw":107.891554},{"c":107.54,"h":108.76,"l":107.125,"n":46473,"o":107.88,"t":"2025-05-01T04:00:00Z","v":3107186,"vw":107.781454},{"c":107.69,"h":108.335,"l":107.16,"n":39181,"o":108.27,"t":"2025-05-02T04:00:00Z","v":1984665,"vw":107.727094},{"c":107.44,"h":108.0399,"l":106.27,"n":37675,"o":107.75,"t":"2025-05-05T04:00:00Z","v":2616262,"vw":107.269909},{"c":107.44,"h":109.03,"l":107,"n":59847,"o":108.24,"t":"2025-05-06T04:00:00Z","v":3309249,"vw":107.826238},{"c":107.48,"h":108.16,"l":106.5,"n":49758,"o":107.43,"t":"2025-05-07T04:00:00Z","v":3249112,"vw":107.487704},{"c":105.19,"h":107.32,"l":104.53,"n":62504,"o":107.07,"t":"2025-05-08T04:00:00Z","v":3598765,"vw":105.751119},{"c":104.68,"h":104.84,"l":103.725,"n":53360,"o":104.43,"t":"2025-05-09T04:00:00Z","v":3056956,"vw":104.435403},{"c":100.99,"h":103.61,"l":100.57,"n":65900,"o":103.14,"t":"2025-05-12T04:00:00Z","v":4449894,"vw":101.535391},{"c":99.56,"h":101.28,"l":99.38,"n":72266,"o":100.99,"t":"2025-05-13T04:00:00Z","v":4607400,"vw":99.901496},{"c":98.59,"h":99.29,"l":97.46,"n":63900,"o":99.27,"t":"2025-05-14T04:00:00Z","v":5207425,"vw":98.421272},{"c":101.61,"h":101.7,"l":99.35,"n":72694,"o":99.37,"t":"2025-05-15T04:00:00Z","v":5823998,"vw":101.142466},{"c":103.04,"h":103.09,"l":101.25,"n":38571,"o":101.58,"t":"2025-05-16T04:00:00Z","v":2868876,"vw":102.693097},{"c":103.78,"h":103.9,"l":102.52,"n":38410,"o":102.68,"t":"2025-05-19T04:00:00Z","v":1909441,"vw":103.537347},{"c":103.73,"h":104.24,"l":103.59,"n":36510,"o":103.64,"t":"2025-05-20T04:00:00Z","v":2408320,"vw":103.791201},{"c":102.93,"h":103.92,"l":102.43,"n":41912,"o":103.56,"t":"2025-05-21T04:00:00Z","v":3340698,"vw":103.037613},{"c":101.8,"h":103.07,"l":100.9344,"n":47782,"o":102.83,"t":"2025-05-22T04:00:00Z","v":3285104,"vw":101.73328},{"c":102.88,"h":102.96,"l":101.2,"n":35030,"o":102.64,"t":"2025-05-23T04:00:00Z","v":1888423,"vw":102.558843},{"c":102.91,"h":103.45,"l":102.57,"n":48112,"o":103.44,"t":"2025-05-27T04:00:00Z","v":2582110,"vw":103.043325},{"c":101.68,"h":102.89,"l":101.275,"n":43066,"o":102.7,"t":"2025-05-28T04:00:00Z","v":2426908,"vw":101.824439},{"c":102.53,"h":102.77,"l":100.86,"n":42730,"o":101.68,"t":"2025-05-29T04:00:00Z","v":2297651,"vw":102.349989},{"c":103.49,"h":103.77,"l":102.26,"n":48363,"o":102.72,"t":"2025-05-30T04:00:00Z","v":3896716,"vw":103.335088},{"c":103.18,"h":103.4896,"l":102.25,"n":36735,"o":102.88,"t":"2025-06-02T04:00:00Z","v":2318541,"vw":103.055921},{"c":102.83,"h":103.12,"l":101.76,"n":37178,"o":102.83,"t":"2025-06-03T04:00:00Z","v":2423164,"vw":102.68782},{"c":101.85,"h":103.34,"l":101.77,"n":33048,"o":102.85,"t":"2025-06-04T04:00:00Z","v":1950487,"vw":102.153795},{"c":101.77,"h":102.19,"l":101.3,"n":33720,"o":101.8,"t":"2025-06-05T04:00:00Z","v":2034969,"vw":101.79242},{"c":101.79,"h":102,"l":101.15,"n":29971,"o":101.83,"t":"2025-06-06T04:00:00Z","v":2045078,"vw":101.739822},{"c":101.41,"h":102.27,"l":100.85,"n":38814,"o":101.55,"t":"2025-06-09T04:00:00Z","v":2418466,"vw":101.569678},{"c":101.87,"h":102.04,"l":100.78,"n":45546,"o":101.555,"t":"2025-06-10T04:00:00Z","v":2730514,"vw":101.615027},{"c":101.94,"h":102.11,"l":101.215,"n":40835,"o":101.73,"t":"2025-06-11T04:00:00Z","v":2193167,"vw":101.775704},{"c":103.02,"h":103.1,"l":101.96,"n":40948,"o":102.19,"t":"2025-06-12T04:00:00Z","v":2125276,"vw":102.744966},{"c":102.9,"h":103.68,"l":102.675,"n":38589,"o":103.2,"t":"2025-06-13T04:00:00Z","v":2389581,"vw":102.957524},{"c":101.91,"h":103.53,"l":101.305,"n":43316,"o":103,"t":"2025-06-16T04:00:00Z","v":2790744,"vw":101.971715},{"c":101.62,"h":102.04,"l":100.72,"n":41252,"o":102.04,"t":"2025-06-17T04:00:00Z","v":2418716,"vw":101.64188},{"c":101.2,"h":101.96,"l":100.8,"n":37905,"o":101.65,"t":"2025-06-18T04:00:00Z","v":1893725,"vw":101.326066},{"c":101.75,"h":102.61,"l":101.1101,"n":39845,"o":101.5,"t":"2025-06-20T04:00:00Z","v":4085609,"vw":101.702657},{"c":103.31,"h":103.54,"l":102.375,"n":35565,"o":102.48,"t":"2025-06-23T04:00:00Z","v":3327797,"vw":103.201801},{"c":103.28,"h":103.93,"l":102.87,"n":39483,"o":103.18,"t":"2025-06-24T04:00:00Z","v":2260194,"vw":103.376533},{"c":101.41,"h":103.085,"l":101.225,"n":33377,"o":103.02,"t":"2025-06-25T04:00:00Z","v":2193043,"vw":101.622365},{"c":102.35,"h":102.7,"l":101.154,"n":43435,"o":101.88,"t":"2025-06-26T04:00:00Z","v":3001779,"vw":101.99364},{"c":102.46,"h":103.34,"l":102.18,"n":42474,"o":102.49,"t":"2025-06-27T04:00:00Z","v":3457548,"vw":102.588723},{"c":103.76,"h":103.96,"l":102.06,"n":43158,"o":102.25,"t":"2025-06-30T04:00:00Z","v":3246369,"vw":103.427131},{"c":104.39,"h":104.83,"l":103.095,"n":54655,"o":104.1,"t":"2025-07-01T04:00:00Z","v":3516298,"vw":104.216526},{"c":103.26,"h":104.085,"l":102.57,"n":48927,"o":103.85,"t":"2025-07-02T04:00:00Z","v":3259527,"vw":103.398326},{"c":103.86,"h":104.2,"l":102.9,"n":23928,"o":103.15,"t":"2025-07-03T04:00:00Z","v":1620520,"vw":103.832543},{"c":104.17,"h":104.24,"l":103.525,"n":43793,"o":103.86,"t":"2025-07-07T04:00:00Z","v":2705502,"vw":104.04151},{"c":103.96,"h":104.28,"l":102.39,"n":50376,"o":103.44,"t":"2025-07-08T04:00:00Z","v":2744796,"vw":103.730127},{"c":104.74,"h":104.95,"l":103.03,"n":38834,"o":103.96,"t":"2025-07-09T04:00:00Z","v":2201621,"vw":104.415643},{"c":106.04,"h":106.23,"l":103.86,"n":38786,"o":104.1,"t":"2025-07-10T04:00:00Z","v":2482978,"vw":105.852799},{"c":105.34,"h":105.9,"l":104.685,"n":42986,"o":105.19,"t":"2025-07-11T04:00:00Z","v":2473909,"vw":105.338726},{"c":105.02,"h":106.23,"l":104.46,"n":52164,"o":105.32,"t":"2025-07-14T04:00:00Z","v":2969079,"vw":105.029717},{"c":104.4,"h":104.95,"l":103.6403,"n":41513,"o":104.76,"t":"2025-07-15T04:00:00Z","v":2422253,"vw":104.449222},{"c":105.49,"h":105.71,"l":104.15,"n":46115,"o":104.4,"t":"2025-07-16T04:00:00Z","v":2497298,"vw":105.177198},{"c":105.93,"h":106.19,"l":105.02,"n":42757,"o":105.18,"t":"2025-07-17T04:00:00Z","v":2271063,"vw":105.826843},{"c":107.4,"h":107.92,"l":105.95,"n":66417,"o":106.6,"t":"2025-07-18T04:00:00Z","v":4443876,"vw":107.359676},{"c":108.54,"h":109.08,"l":107.5,"n":50437,"o":107.66,"t":"2025-07-21T04:00:00Z","v":2933431,"vw":108.533694},{"c":110.16,"h":110.51,"l":108.61,"n":62973,"o":108.87,"t":"2025-07-22T04:00:00Z","v":3504056,"vw":109.861073},{"c":108.89,"h":110.25,"l":108.36,"n":50389,"o":110.25,"t":"2025-07-23T04:00:00Z","v":2738754,"vw":108.9684},{"c":108.97,"h":109.89,"l":108.61,"n":45908,"o":108.86,"t":"2025-07-24T04:00:00Z","v":2491328,"vw":109.216009},{"c":109.79,"h":109.97,"l":108.7501,"n":39237,"o":109.12,"t":"2025-07-25T04:00:00Z","v":2287281,"vw":109.682373},{"c":107.95,"h":109.58,"l":107.74,"n":47452,"o":109.5,"t":"2025-07-28T04:00:00Z","v":3050078,"vw":108.228004},{"c":109.22,"h":109.28,"l":107.745,"n":49296,"o":108.39,"t":"2025-07-29T04:00:00Z","v":3585244,"vw":108.968585},{"c":113.25,"h":114.23,"l":110.7,"n":94554,"o":110.94,"t":"2025-07-30T04:00:00Z","v":8827719,"vw":113.095964},{"c":113.14,"h":113.9,"l":111.73,"n":73282,"o":112.56,"t":"2025-07-31T04:00:00Z","v":4718406,"vw":112.87721},{"c":113.58,"h":114.38,"l":112.2,"n":72494,"o":114.36,"t":"2025-08-01T04:00:00Z","v":6100877,"vw":113.427883},{"c":115,"h":115.29,"l":113.73,"n":55019,"o":114.11,"t":"2025-08-04T04:00:00Z","v":3601179,"vw":114.916195},{"c":113.24,"h":115.36,"l":112.881,"n":52278,"o":114.69,"t":"2025-08-05T04:00:00Z","v":5616670,"vw":113.465889},{"c":113.49,"h":114.34,"l":112.98,"n":45489,"o":113.57,"t":"2025-08-06T04:00:00Z","v":3385292,"vw":113.617367},{"c":113.73,"h":114.465,"l":113.33,"n":52905,"o":113.66,"t":"2025-08-07T04:00:00Z","v":3312787,"vw":113.841861},{"c":112.5,"h":113.455,"l":112.395,"n":45964,"o":112.99,"t":"2025-08-08T04:00:00Z","v":2707600,"vw":112.637779},{"c":112,"h":112.77,"l":111.645,"n":37648,"o":112.71,"t":"2025-08-11T04:00:00Z","v":2033498,"vw":112.00554},{"c":111.99,"h":112.18,"l":111.13,"n":36478,"o":112.05,"t":"2025-08-12T04:00:00Z","v":2577028,"vw":111.884992},{"c":113.11,"h":113.365,"l":112.08,"n":50340,"o":112.15,"t":"2025-08-13T04:00:00Z","v":4601425,"vw":113.010042},{"c":112.86,"h":113.2726,"l":112.53,"n":40863,"o":113,"t":"2025-08-14T04:00:00Z","v":2230826,"vw":112.932691},{"c":111.99,"h":113.2999,"l":111.76,"n":43171,"o":112.86,"t":"2025-08-15T04:00:00Z","v":2354307,"vw":112.286178},{"c":110.7,"h":112.33,"l":110.68,"n":37654,"o":111.99,"t":"2025-08-18T04:00:00Z","v":3173879,"vw":111.027873},{"c":112.66,"h":112.69,"l":110.7,"n":44590,"o":110.7,"t":"2025-08-19T04:00:00Z","v":2726043,"vw":112.138491},{"c":113.55,"h":115.08,"l":113.15,"n":52371,"o":113.45,"t":"2025-08-20T04:00:00Z","v":2817758,"vw":113.778518},{"c":113.14,"h":113.87,"l":113.05,"n":47949,"o":113.12,"t":"2025-08-21T04:00:00Z","v":3112533,"vw":113.302465},{"c":114.02,"h":114.59,"l":112.84,"n":47336,"o":113.87,"t":"2025-08-22T04:00:00Z","v":2389128,"vw":113.814191},{"c":113.005,"h":114.34,"l":112.89,"n":36095,"o":113.7,"t":"2025-08-25T04:00:00Z","v":2332141,"vw":113.341735},{"c":112.63,"h":113.33,"l":112.22,"n":37151,"o":113.33,"t":"2025-08-26T04:00:00Z","v":4310185,"vw":112.650804},{"c":112.89,"h":113.25,"l":112.4701,"n":37219,"o":112.63,"t":"2025-08-27T04:00:00Z","v":3328221,"vw":112.865819},{"c":111.78,"h":113.1742,"l":111.56,"n":47565,"o":113,"t":"2025-08-28T04:00:00Z","v":3697386,"vw":112.049301},{"c":111.02,"h":111.64,"l":110.7,"n":49814,"o":111.5,"t":"2025-08-29T04:00:00Z","v":2891176,"vw":111.104857},{"c":110.09,"h":111.1432,"l":109.65,"n":49300,"o":110.96,"t":"2025-09-02T04:00:00Z","v":2528745,"vw":110.18683},{"c":110.03,"h":110.33,"l":108.85,"n":42067,"o":110.245,"t":"2025-09-03T04:00:00Z","v":2429827,"vw":109.83667},{"c":108.64,"h":110.73,"l":106.94,"n":79547,"o":110.54,"t":"2025-09-04T04:00:00Z","v":5218180,"vw":108.482801},{"c":108.1,"h":109.1629,"l":107.35,"n":53419,"o":109,"t":"2025-09-05T04:00:00Z","v":3111630,"vw":107.961092},{"c":107.55,"h":108.3,"l":106.872,"n":40041,"o":108.22,"t":"2025-09-08T04:00:00Z","v":2707585,"vw":107.542428},{"c":108.36,"h":108.58,"l":107.13,"n":46878,"o":107.285,"t":"2025-09-09T04:00:00Z","v":2679055,"vw":108.186648},{"c":108.335,"h":108.8199,"l":107.59,"n":43649,"o":108.43,"t":"2025-09-10T04:00:00Z","v":2529021,"vw":108.201048},{"c":108.74,"h":108.93,"l":108.13,"n":44636,"o":108.34,"t":"2025-09-11T04:00:00Z","v":2632952,"vw":108.662355},{"c":109.46,"h":109.72,"l":108.5147,"n":38471,"o":108.66,"t":"2025-09-12T04:00:00Z","v":2180706,"vw":109.344079},{"c":109.095,"h":109.78,"l":108.72,"n":42840,"o":109.44,"t":"2025-09-15T04:00:00Z","v":2511645,"vw":109.121216},{"c":106.84,"h":109.135,"l":106.61,"n":53071,"o":109.1,"t":"2025-09-16T04:00:00Z","v":4044599,"vw":107.128095},{"c":107.52,"h":107.925,"l":107.11,"n":48482,"o":107.51,"t":"2025-09-17T04:00:00Z","v":2540459,"vw":107.515933},{"c":106.44,"h":107.33,"l":106.3,"n":43700,"o":107.105,"t":"2025-09-18T04:00:00Z","v":2513693,"vw":106.673587},{"c":107.06,"h":107.63,"l":105.7,"n":50946,"o":106.55,"t":"2025-09-19T04:00:00Z","v":5846127,"vw":106.877999},{"c":107.05,"h":107.38,"l":106.115,"n":51921,"o":106.95,"t":"2025-09-22T04:00:00Z","v":2645978,"vw":106.903847},{"c":108.14,"h":108.37,"l":106.775,"n":48431,"o":106.78,"t":"2025-09-23T04:00:00Z","v":3052379,"vw":107.91322},{"c":108.88,"h":109.59,"l":108.09,"n":51835,"o":108.26,"t":"2025-09-24T04:00:00Z","v":3029501,"vw":108.910409},{"c":107.86,"h":109.97,"l":107.775,"n":50426,"o":109.33,"t":"2025-09-25T04:00:00Z","v":2758175,"vw":108.38564},{"c":109.14,"h":109.505,"l":108.145,"n":50210,"o":108.37,"t":"2025-09-26T04:00:00Z","v":3303248,"vw":109.006143},{"c":109.78,"h":110.15,"l":108.49,"n":45904,"o":109.28,"t":"2025-09-29T04:00:00Z","v":2880171,"vw":109.571382},{"c":112.5,"h":112.62,"l":109.6672,"n":71232,"o":109.82,"t":"2025-09-30T04:00:00Z","v":4323292,"vw":112.005431},{"c":112.75,"h":113.47,"l":112.258,"n":74605,"o":112.96,"t":"2025-10-01T04:00:00Z","v":4407923,"vw":112.858679},{"c":113.46,"h":114.055,"l":111.73,"n":71721,"o":112.11,"t":"2025-10-02T04:00:00Z","v":4243356,"vw":113.405875},{"c":114.06,"h":115.01,"l":113.34,"n":64892,"o":113.34,"t":"2025-10-03T04:00:00Z","v":3554741,"vw":114.326554},{"c":115.66,"h":115.84,"l":113.44,"n":49227,"o":114.06,"t":"2025-10-06T04:00:00Z","v":5123212,"vw":115.243785},{"c":118.16,"h":119.06,"l":116.225,"n":70382,"o":116.565,"t":"2025-10-07T04:00:00Z","v":4141819,"vw":118.091546},{"c":118.19,"h":118.675,"l":116.15,"n":64014,"o":118.56,"t":"2025-10-08T04:00:00Z","v":3869668,"vw":117.619914},{"c":116.91,"h":118.81,"l":116.39,"n":50604,"o":118.77,"t":"2025-10-09T04:00:00Z","v":2916139,"vw":117.323941},{"c":117.04,"h":117.75,"l":115.65,"n":63500,"o":117.52,"t":"2025-10-10T04:00:00Z","v":3890017,"vw":116.981666},{"c":116.8,"h":117.8199,"l":116.21,"n":40938,"o":116.96,"t":"2025-10-13T04:00:00Z","v":2253600,"vw":117.00457},{"c":118.38,"h":118.685,"l":117,"n":47613,"o":117.23,"t":"2025-10-14T04:00:00Z","v":3190010,"vw":118.216039},{"c":118.53,"h":119.4,"l":117.78,"n":44487,"o":119.4,"t":"2025-10-15T04:00:00Z","v":2495344,"vw":118.538942},{"c":117.53,"h":120.46,"l":117.36,"n":56089,"o":119.89,"t":"2025-10-16T04:00:00Z","v":4072008,"vw":118.43064},{"c":117.53,"h":118.195,"l":116.7601,"n":50600,"o":118.1,"t":"2025-10-17T04:00:00Z","v":2762125,"vw":117.555174},{"c":117.82,"h":118.19,"l":116.87,"n":44489,"o":118.13,"t":"2025-10-20T04:00:00Z","v":2989387,"vw":117.616812},{"c":117.43,"h":118,"l":116.54,"n":39947,"o":117.97,"t":"2025-10-21T04:00:00Z","v":2395640,"vw":117.321783},{"c":117.27,"h":118.17,"l":117.07,"n":46555,"o":117.43,"t":"2025-10-22T04:00:00Z","v":2461705,"vw":117.461044},{"c":116.18,"h":117.7095,"l":115.43,"n":47291,"o":117.63,"t":"2025-10-23T04:00:00Z","v":2284459,"vw":116.20574},{"c":115.98,"h":117.12,"l":115.85,"n":37782,"o":116.47,"t":"2025-10-24T04:00:00Z","v":1888346,"vw":116.196655},{"c":116.39,"h":116.71,"l":115.12,"n":49681,"o":115.48,"t":"2025-10-27T04:00:00Z","v":2811348,"vw":116.220471},{"c":115.11,"h":116.6128,"l":114.67,"n":69105,"o":116.52,"t":"2025-10-28T04:00:00Z","v":3890266,"vw":115.423983},{"c":122.11,"h":122.794,"l":120.01,"n":140195,"o":120.3,"t":"2025-10-29T04:00:00Z","v":9568523,"vw":121.758293},{"c":121.89,"h":122.85,"l":120.8,"n":76861,"o":121.55,"t":"2025-10-30T04:00:00Z","v":4430063,"vw":121.849167},{"c":120.26,"h":121,"l":119.78,"n":68246,"o":120.89,"t":"2025-10-31T04:00:00Z","v":4518351,"vw":120.350577},{"c":119.92,"h":120.125,"l":118.35,"n":55592,"o":120,"t":"2025-11-03T05:00:00Z","v":3108581,"vw":119.661983},{"c":120.3,"h":120.89,"l":119.62,"n":57450,"o":120.36,"t":"2025-11-04T05:00:00Z","v":2678712,"vw":120.324835},{"c":119.76,"h":121.14,"l":118.1875,"n":56970,"o":120.57,"t":"2025-11-05T05:00:00Z","v":3739032,"vw":119.7975},{"c":119.53,"h":120.51,"l":119.18,"n":63111,"o":119.4,"t":"2025-11-06T05:00:00Z","v":6242570,"vw":119.678179},{"c":121.43,"h":121.6,"l":119.89,"n":67144,"o":120.04,"t":"2025-11-07T05:00:00Z","v":3283877,"vw":121.145085},{"c":122.56,"h":123.31,"l":120.49,"n":79076,"o":120.94,"t":"2025-11-10T05:00:00Z","v":5090388,"vw":122.398851},{"c":122.73,"h":123.22,"l":122.245,"n":46238,"o":122.87,"t":"2025-11-11T05:00:00Z","v":3469342,"vw":122.717434},{"c":122.68,"h":122.99,"l":121.81,"n":47623,"o":122.71,"t":"2025-11-12T05:00:00Z","v":3493122,"vw":122.556647},{"c":121.48,"h":123.03,"l":121.42,"n":52552,"o":122.25,"t":"2025-11-13T05:00:00Z","v":2900730,"vw":121.956132},{"c":121.3,"h":122.36,"l":120.64,"n":52177,"o":121.58,"t":"2025-11-14T05:00:00Z","v":3047568,"vw":121.363858},{"c":123.72,"h":124.01,"l":121.56,"n":55206,"o":122.32,"t":"2025-11-17T05:00:00Z","v":4266039,"vw":123.501818},{"c":123.51,"h":124.8,"l":123.29,"n":58071,"o":124.42,"t":"2025-11-18T05:00:00Z","v":3121598,"vw":123.814573},{"c":121.71,"h":123.48,"l":121.18,"n":60100,"o":123.32,"t":"2025-11-19T05:00:00Z","v":3569696,"vw":122.041068},{"c":120.9,"h":122.29,"l":120.79,"n":66868,"o":121.85,"t":"2025-11-20T05:00:00Z","v":3298533,"vw":121.393131},{"c":120.84,"h":121.72,"l":120.47,"n":55026,"o":121.17,"t":"2025-11-21T05:00:00Z","v":3232837,"vw":121.00529},{"c":122.04,"h":122.84,"l":119.585,"n":58958,"o":120.77,"t":"2025-11-24T05:00:00Z","v":6434999,"vw":121.858987},{"c":121.58,"h":122.8099,"l":121.02,"n":53232,"o":122.6,"t":"2025-11-25T05:00:00Z","v":4552206,"vw":121.537714},{"c":122.72,"h":122.8,"l":121.8,"n":45868,"o":121.8,"t":"2025-11-26T05:00:00Z","v":2681133,"vw":122.523052},{"c":123.77,"h":123.9,"l":122.715,"n":31784,"o":122.88,"t":"2025-11-28T05:00:00Z","v":1801291,"vw":123.594958},{"c":120.51,"h":123.23,"l":120.37,"n":45438,"o":123.11,"t":"2025-12-01T05:00:00Z","v":3322407,"vw":120.752736},{"c":119.23,"h":121.3899,"l":118.805,"n":45956,"o":120.77,"t":"2025-12-02T05:00:00Z","v":2879322,"vw":119.373026},{"c":118.06,"h":119.73,"l":117.77,"n":44317,"o":119.23,"t":"2025-12-03T05:00:00Z","v":3429666,"vw":118.273904},{"c":118.04,"h":119.11,"l":117.27,"n":42683,"o":118.185,"t":"2025-12-04T05:00:00Z","v":3501510,"vw":118.074351},{"c":117.54,"h":118.115,"l":116.825,"n":42933,"o":117.87,"t":"2025-12-05T05:00:00Z","v":3166401,"vw":117.576999},{"c":115.73,"h":117.58,"l":115.31,"n":56936,"o":117.54,"t":"2025-12-08T05:00:00Z","v":3423034,"vw":115.987194},{"c":116.07,"h":117.085,"l":115.82,"n":40376,"o":116.28,"t":"2025-12-09T05:00:00Z","v":2196395,"vw":116.213901},{"c":114.16,"h":116.66,"l":113.84,"n":55484,"o":116.66,"t":"2025-12-10T05:00:00Z","v":3241748,"vw":114.531506},{"c":114.26,"h":115.31,"l":113.68,"n":64100,"o":114.51,"t":"2025-12-11T05:00:00Z","v":3171493,"vw":114.433613},{"c":114.13,"h":115.44,"l":113.84,"n":52592,"o":115,"t":"2025-12-12T05:00:00Z","v":2671861,"vw":114.243781},{"c":115.77,"h":116.08,"l":114.41,"n":55832,"o":114.75,"t":"2025-12-15T05:00:00Z","v":3031083,"vw":115.530305},{"c":114.57,"h":116.12,"l":113.9812,"n":47118,"o":115.77,"t":"2025-12-16T05:00:00Z","v":2705970,"vw":114.529888},{"c":114.71,"h":115.03,"l":113.87,"n":54580,"o":114.44,"t":"2025-12-17T05:00:00Z","v":3809042,"vw":114.613832},{"c":115.58,"h":115.8,"l":115,"n":47931,"o":115,"t":"2025-12-18T05:00:00Z","v":4794849,"vw":115.539379},{"c":114.49,"h":116.39,"l":114.36,"n":45140,"o":115.145,"t":"2025-12-19T05:00:00Z","v":7322509,"vw":114.898067},{"c":114.62,"h":114.91,"l":113.84,"n":38866,"o":114.16,"t":"2025-12-22T05:00:00Z","v":3049049,"vw":114.535365},{"c":115.15,"h":115.23,"l":114.24,"n":36172,"o":114.59,"t":"2025-12-23T05:00:00Z","v":2918098,"vw":115.077935},{"c":115.31,"h":115.39,"l":114.805,"n":18583,"o":115.05,"t":"2025-12-24T05:00:00Z","v":1057723,"vw":115.222399},{"c":115.67,"h":115.93,"l":115,"n":25550,"o":115.19,"t":"2025-12-26T05:00:00Z","v":1896123,"vw":115.618968},{"c":115.77,"h":116.7218,"l":115.62,"n":30605,"o":116.1,"t":"2025-12-29T05:00:00Z","v":1814788,"vw":116.012646},{"c":115.99,"h":116.21,"l":115.45,"n":28794,"o":115.58,"t":"2025-12-30T05:00:00Z","v":6956441,"vw":115.936248},{"c":115.31,"h":116.07,"l":115.16,"n":25410,"o":116.01,"t":"2025-12-31T05:00:00Z","v":1579431,"vw":115.445655},{"c":115.81,"h":116.2,"l":114.42,"n":39373,"o":115.44,"t":"2026-01-02T05:00:00Z","v":3906753,"vw":115.713454},{"c":114.07,"h":115.57,"l":112.535,"n":64452,"o":115.57,"t":"2026-01-05T05:00:00Z","v":3893857,"vw":113.704626},{"c":115.04,"h":115.23,"l":113.8501,"n":44965,"o":114.05,"t":"2026-01-06T05:00:00Z","v":2536173,"vw":114.811339},{"c":113.7,"h":115.515,"l":113.25,"n":44977,"o":115.325,"t":"2026-01-07T05:00:00Z","v":2557008,"vw":113.90665},{"c":115.93,"h":116.5,"l":113.735,"n":55366,"o":113.88,"t":"2026-01-08T05:00:00Z","v":3230756,"vw":115.799271},{"c":116.91,"h":117.405,"l":115.95,"n":50924,"o":116,"t":"2026-01-09T05:00:00Z","v":2867699,"vw":116.863114},{"c":116.57,"h":117.695,"l":115.36,"n":46800,"o":115.6,"t":"2026-01-12T05:00:00Z","v":3437392,"vw":116.49446},{"c":116.62,"h":117.01,"l":115.57,"n":42855,"o":116.57,"t":"2026-01-13T05:00:00Z","v":2735064,"vw":116.507302},{"c":118.11,"h":118.57,"l":116.68,"n":43162,"o":116.99,"t":"2026-01-14T05:00:00Z","v":3144088,"vw":118.008894},{"c":119.4,"h":119.7,"l":117.6501,"n":48468,"o":118.41,"t":"2026-01-15T05:00:00Z","v":3085841,"vw":119.118705},{"c":119.96,"h":120.1425,"l":118.2201,"n":46542,"o":119.02,"t":"2026-01-16T05:00:00Z","v":4044845,"vw":119.66663},{"c":119.22,"h":120.445,"l":118.27,"n":57897,"o":119.2,"t":"2026-01-20T05:00:00Z","v":4776389,"vw":119.298797},{"c":118.98,"h":120.35,"l":117.85,"n":54786,"o":119.75,"t":"2026-01-21T05:00:00Z","v":3632612,"vw":118.825003},{"c":117.18,"h":119.36,"l":117.03,"n":47202,"o":118.71,"t":"2026-01-22T05:00:00Z","v":2880569,"vw":117.537758},{"c":116.63,"h":117.17,"l":115.56,"n":44055,"o":116.925,"t":"2026-01-23T05:00:00Z","v":2525915,"vw":116.382402},{"c":118.02,"h":119.17,"l":117.01,"n":41108,"o":117.105,"t":"2026-01-26T05:00:00Z","v":3992557,"vw":118.034552},{"c":119.43,"h":119.76,"l":117.48,"n":37969,"o":117.74,"t":"2026-01-27T05:00:00Z","v":2676022,"vw":119.332033},{"c":119.12,"h":120.2,"l":118.53,"n":34688,"o":119.25,"t":"2026-01-28T05:00:00Z","v":1888948,"vw":119.196794},{"c":119.21,"h":120.82,"l":118.55,"n":47150,"o":119.57,"t":"2026-01-29T05:00:00Z","v":3537843,"vw":119.580553},{"c":119.775,"h":119.879,"l":117.98,"n":40495,"o":119.015,"t":"2026-01-30T05:00:00Z","v":3640983,"vw":119.48703},{"c":118.33,"h":120.38,"l":118.06,"n":47223,"o":119.975,"t":"2026-02-02T05:00:00Z","v":3941283,"vw":118.670493},{"c":120.67,"h":121.42,"l":118.75,"n":70045,"o":118.75,"t":"2026-02-03T05:00:00Z","v":3482200,"vw":120.62717},{"c":119.98,"h":122.19,"l":119.72,"n":76021,"o":121.55,"t":"2026-02-04T05:00:00Z","v":4653559,"vw":120.666143},{"c":120.61,"h":121.42,"l":119.8,"n":73024,"o":120.77,"t":"2026-02-05T05:00:00Z","v":4338268,"vw":120.620524},{"c":120.8,"h":122.44,"l":119.86,"n":55611,"o":121.21,"t":"2026-02-06T05:00:00Z","v":2767769,"vw":120.728247},{"c":121.1,"h":121.4799,"l":119.92,"n":49004,"o":120.54,"t":"2026-02-09T05:00:00Z","v":2654115,"vw":120.938682},{"c":121.23,"h":122.4,"l":119.714,"n":54886,"o":120.235,"t":"2026-02-10T05:00:00Z","v":3506076,"vw":121.286962},{"c":122.25,"h":122.59,"l":120.47,"n":52571,"o":121.46,"t":"2026-02-11T05:00:00Z","v":2843784,"vw":122.119909},{"c":126.43,"h":128.92,"l":123.6877,"n":101776,"o":124.2,"t":"2026-02-12T05:00:00Z","v":6301733,"vw":127.011209},{"c":129.94,"h":130.07,"l":126.61,"n":72177,"o":127.32,"t":"2026-02-13T05:00:00Z","v":4671858,"vw":129.387058},{"c":130.24,"h":132.78,"l":129.605,"n":66087,"o":131.305,"t":"2026-02-17T05:00:00Z","v":4035258,"vw":130.414432},{"c":127.27,"h":130.3,"l":126.845,"n":65367,"o":129.84,"t":"2026-02-18T05:00:00Z","v":3626057,"vw":127.786901},{"c":128.42,"h":128.84,"l":127.08,"n":47658,"o":127.27,"t":"2026-02-19T05:00:00Z","v":2556314,"vw":128.252189},{"c":129.37,"h":129.91,"l":127.72,"n":47693,"o":129.34,"t":"2026-02-20T05:00:00Z","v":3021383,"vw":129.227582},{"c":132.03,"h":132.11,"l":129.4,"n":69136,"o":129.48,"t":"2026-02-23T05:00:00Z","v":3593382,"vw":131.476923},{"c":132.39,"h":132.555,"l":130.27,"n":54174,"o":131.46,"t":"2026-02-24T05:00:00Z","v":3209986,"vw":131.986677},{"c":132.46,"h":132.8461,"l":130.27,"n":50830,"o":132.17,"t":"2026-02-25T05:00:00Z","v":3460674,"vw":132.099902},{"c":132.1,"h":133.06,"l":131.15,"n":50027,"o":132.21,"t":"2026-02-26T05:00:00Z","v":3812437,"vw":132.03965},{"c":133.82,"h":134.5999,"l":132.04,"n":52461,"o":132.11,"t":"2026-02-27T05:00:00Z","v":3333450,"vw":133.797898},{"c":133.29,"h":134.23,"l":133.01,"n":53910,"o":133.825,"t":"2026-03-02T05:00:00Z","v":2979546,"vw":133.591246},{"c":131.92,"h":133.32,"l":129.6,"n":73218,"o":132.39,"t":"2026-03-03T05:00:00Z","v":4049315,"vw":131.681849},{"c":133.52,"h":133.76,"l":130.86,"n":62576,"o":132.42,"t":"2026-03-04T05:00:00Z","v":4759251,"vw":133.123845},{"c":132.04,"h":133,"l":130.3463,"n":65962,"o":132.715,"t":"2026-03-05T05:00:00Z","v":5159431,"vw":131.630261},{"c":131.87,"h":132.63,"l":130.16,"n":72080,"o":130.98,"t":"2026-03-06T05:00:00Z","v":4614637,"vw":131.594169},{"c":131.86,"h":132.35,"l":130.79,"n":70504,"o":131.81,"t":"2026-03-09T04:00:00Z","v":4477334,"vw":131.726256},{"c":132.31,"h":133.28,"l":131.13,"n":57599,"o":131.48,"t":"2026-03-10T04:00:00Z","v":3213460,"vw":132.299653},{"c":131.26,"h":132.16,"l":130.83,"n":43320,"o":131.81,"t":"2026-03-11T04:00:00Z","v":2523652,"vw":131.35134},{"c":132.22,"h":133.965,"l":130.8,"n":45028,"o":131.05,"t":"2026-03-12T04:00:00Z","v":2501070,"vw":132.63166},{"c":133.61,"h":134.48,"l":133.1,"n":58916,"o":133.51,"t":"2026-03-13T04:00:00Z","v":3632760,"vw":133.67952},{"c":134.15,"h":135,"l":133.51,"n":49168,"o":134.76,"t":"2026-03-16T04:00:00Z","v":4357658,"vw":134.176523},{"c":133.62,"h":135,"l":133.37,"n":45730,"o":134.79,"t":"2026-03-17T04:00:00Z","v":2542210,"vw":133.919215},{"c":130.97,"h":133.43,"l":130.8947,"n":50929,"o":133.04,"t":"2026-03-18T04:00:00Z","v":3800804,"vw":131.393202},{"c":128.72,"h":131.45,"l":126.71,"n":82047,"o":131,"t":"2026-03-19T04:00:00Z","v":5846390,"vw":128.90389},{"c":125.66,"h":128.92,"l":125.08,"n":69040,"o":128.18,"t":"2026-03-20T04:00:00Z","v":8611926,"vw":126.402124},{"c":127.92,"h":128.91,"l":125.85,"n":68751,"o":126.79,"t":"2026-03-23T04:00:00Z","v":4407703,"vw":127.729862},{"c":128.8,"h":129.89,"l":126.83,"n":48351,"o":127.25,"t":"2026-03-24T04:00:00Z","v":2560097,"vw":129.001813},{"c":128.3,"h":129.5,"l":128.04,"n":54433,"o":129.455,"t":"2026-03-25T04:00:00Z","v":3335523,"vw":128.639322},{"c":128.85,"h":129.5,"l":127.6601,"n":50710,"o":128.72,"t":"2026-03-26T04:00:00Z","v":3598177,"vw":128.82359},{"c":130.1,"h":131.51,"l":128.32,"n":62112,"o":128.84,"t":"2026-03-27T04:00:00Z","v":4406010,"vw":130.309823},{"c":131.12,"h":132.29,"l":130.51,"n":52150,"o":131.61,"t":"2026-03-30T04:00:00Z","v":2718460,"vw":131.405445},{"c":131.08,"h":131.78,"l":129.89,"n":55170,"o":131.41,"t":"2026-03-31T04:00:00Z","v":3125094,"vw":130.871579},{"c":131.67,"h":132.16,"l":130.51,"n":49958,"o":130.69,"t":"2026-04-01T04:00:00Z","v":2583456,"vw":131.464071},{"c":132.68,"h":133.33,"l":130.52,"n":44900,"o":131.72,"t":"2026-04-02T04:00:00Z","v":1999229,"vw":132.531941},{"c":132.36,"h":133.12,"l":131.7,"n":31406,"o":131.7,"t":"2026-04-06T04:00:00Z","v":1853161,"vw":132.426957},{"c":132.92,"h":133.57,"l":131.9401,"n":34454,"o":132.17,"t":"2026-04-07T04:00:00Z","v":1814612,"vw":132.975486},{"c":134.71,"h":134.85,"l":131.5577,"n":43328,"o":132.09,"t":"2026-04-08T04:00:00Z","v":2399465,"vw":134.241894},{"c":137.15,"h":137.74,"l":134.43,"n":47265,"o":134.43,"t":"2026-04-09T04:00:00Z","v":2563670,"vw":137.111342},{"c":136.3,"h":137.72,"l":136.27,"n":37099,"o":137,"t":"2026-04-10T04:00:00Z","v":1983226,"vw":136.723473},{"c":134.46,"h":136.6,"l":133.58,"n":42689,"o":136.49,"t":"2026-04-13T04:00:00Z","v":2402709,"vw":134.493618},{"c":135.46,"h":135.49,"l":132.75,"n":51155,"o":134.52,"t":"2026-04-14T04:00:00Z","v":3163192,"vw":134.883913},{"c":134.39,"h":135.06,"l":133.69,"n":46522,"o":134.79,"t":"2026-04-15T04:00:00Z","v":2383280,"vw":134.475488},{"c":134.56,"h":135.16,"l":133,"n":50418,"o":134.555,"t":"2026-04-16T04:00:00Z","v":2451141,"vw":134.140446},{"c":133.66,"h":134.165,"l":132.02,"n":50645,"o":134.15,"t":"2026-04-17T04:00:00Z","v":2870700,"vw":133.519512},{"c":133.28,"h":135.42,"l":133.12,"n":44584,"o":134.35,"t":"2026-04-20T04:00:00Z","v":2646670,"vw":134.060387},{"c":131.89,"h":133.98,"l":131.74,"n":44859,"o":133.98,"t":"2026-04-21T04:00:00Z","v":2452048,"vw":132.353825},{"c":131.62,"h":133.6,"l":131.2,"n":35085,"o":132.69,"t":"2026-04-22T04:00:00Z","v":2125188,"vw":131.916478},{"c":135.08,"h":135.37,"l":132.585,"n":37113,"o":132.78,"t":"2026-04-23T04:00:00Z","v":1898900,"vw":134.851715},{"c":134.73,"h":135.56,"l":133.81,"n":40490,"o":133.82,"t":"2026-04-24T04:00:00Z","v":1905567,"vw":134.778942},{"c":135.07,"h":136.06,"l":134.7601,"n":41651,"o":135.02,"t":"2026-04-27T04:00:00Z","v":2724004,"vw":135.28346},{"c":135.59,"h":136.58,"l":135.05,"n":39535,"o":136.29,"t":"2026-04-28T04:00:00Z","v":2368656,"vw":135.652306},{"c":134.44,"h":136.07,"l":134.18,"n":45850,"o":135.12,"t":"2026-04-29T04:00:00Z","v":2913391,"vw":134.767634},{"c":137.11,"h":137.6845,"l":134.99,"n":51909,"o":135.23,"t":"2026-04-30T04:00:00Z","v":3692079,"vw":136.796756},{"c":136.91,"h":138.49,"l":136.22,"n":47235,"o":136.87,"t":"2026-05-01T04:00:00Z","v":2391213,"vw":137.190048},{"c":134.66,"h":137.04,"l":134.15,"n":58748,"o":136.15,"t":"2026-05-04T04:00:00Z","v":3310649,"vw":134.984542},{"c":137.04,"h":139.44,"l":136.22,"n":67514,"o":138.49,"t":"2026-05-05T04:00:00Z","v":4079119,"vw":137.669275},{"c":132.56,"h":136.6,"l":132.5,"n":69517,"o":136.57,"t":"2026-05-06T04:00:00Z","v":4246902,"vw":133.302535},{"c":131.76,"h":132.8,"l":131.332,"n":56086,"o":131.64,"t":"2026-05-07T04:00:00Z","v":3108138,"vw":131.99273},{"c":130.16,"h":132.08,"l":130.1,"n":44978,"o":131.21,"t":"2026-05-08T04:00:00Z","v":2661517,"vw":130.664111},{"c":130.7,"h":131.77,"l":130.095,"n":50899,"o":130.75,"t":"2026-05-11T04:00:00Z","v":3180110,"vw":130.765569},{"c":131.94,"h":132.25,"l":129.44,"n":49687,"o":130.62,"t":"2026-05-12T04:00:00Z","v":2757334,"vw":131.747603},{"c":127.95,"h":128.48,"l":126.15,"n":153727,"o":126.925,"t":"2026-05-13T04:00:00Z","v":15608596,"vw":127.503338},{"c":128.6,"h":128.64,"l":127.49,"n":83164,"o":127.575,"t":"2026-05-14T04:00:00Z","v":6383386,"vw":128.28181},{"c":125.15,"h":128.01,"l":124.68,"n":90851,"o":127.9,"t":"2026-05-15T04:00:00Z","v":9226515,"vw":125.596994},{"c":127.68,"h":127.84,"l":124.99,"n":81816,"o":125.93,"t":"2026-05-18T04:00:00Z","v":5463797,"vw":126.794862},{"c":128.92,"h":129.04,"l":126.27,"n":64006,"o":127,"t":"2026-05-19T04:00:00Z","v":4495473,"vw":128.516392},{"c":128.87,"h":129.925,"l":128.51,"n":60108,"o":129.5,"t":"2026-05-20T04:00:00Z","v":5813692,"vw":129.037848},{"c":129.61,"h":129.815,"l":128.253,"n":50556,"o":128.935,"t":"2026-05-21T04:00:00Z","v":5245522,"vw":129.475197},{"c":131.59,"h":131.75,"l":129.58,"n":57770,"o":129.66,"t":"2026-05-22T04:00:00Z","v":3281482,"vw":130.967617},{"c":130.9,"h":132.12,"l":130.515,"n":63114,"o":131.94,"t":"2026-05-26T04:00:00Z","v":5997980,"vw":131.057343},{"c":129.57,"h":131,"l":129.375,"n":57835,"o":130.1,"t":"2026-05-27T04:00:00Z","v":3184107,"vw":129.82131},{"c":127.76,"h":129.765,"l":126.695,"n":65887,"o":129.57,"t":"2026-05-28T04:00:00Z","v":4534289,"vw":127.903735},{"c":126.67,"h":127.89,"l":126.14,"n":52680,"o":127.644,"t":"2026-05-29T04:00:00Z","v":5665205,"vw":126.786434},{"c":123.79,"h":125.67,"l":123.74,"n":67908,"o":125.67,"t":"2026-06-01T04:00:00Z","v":3275361,"vw":124.290043},{"c":127.11,"h":127.15,"l":124,"n":64417,"o":124.21,"t":"2026-06-02T04:00:00Z","v":4361697,"vw":126.484475},{"c":126.31,"h":129.59,"l":126.26,"n":81385,"o":127.2,"t":"2026-06-03T04:00:00Z","v":4952634,"vw":127.324588},{"c":127.79,"h":127.97,"l":125.96,"n":70024,"o":127.365,"t":"2026-06-04T04:00:00Z","v":4822008,"vw":127.464192},{"c":129.14,"h":130.22,"l":128.21,"n":77009,"o":128.5,"t":"2026-06-05T04:00:00Z","v":3545518,"vw":129.299502},{"c":126.77,"h":129.44,"l":126.3975,"n":76549,"o":129.08,"t":"2026-06-08T04:00:00Z","v":5407002,"vw":127.002722},{"c":127.76,"h":128.38,"l":126.0817,"n":84047,"o":126.62,"t":"2026-06-09T04:00:00Z","v":5568705,"vw":127.557959},{"c":128.53,"h":128.935,"l":127.05,"n":74178,"o":128.47,"t":"2026-06-10T04:00:00Z","v":5818304,"vw":128.371393},{"c":128.48,"h":130.005,"l":128.29,"n":81656,"o":128.605,"t":"2026-06-11T04:00:00Z","v":4626476,"vw":128.945128},{"c":129.23,"h":129.51,"l":128,"n":61649,"o":128.601,"t":"2026-06-12T04:00:00Z","v":4156873,"vw":129.070654},{"c":129.31,"h":130.05,"l":127.6,"n":54103,"o":128.32,"t":"2026-06-15T04:00:00Z","v":5287040,"vw":129.301235},{"c":129.75,"h":131.26,"l":129.13,"n":64440,"o":129.81,"t":"2026-06-16T04:00:00Z","v":5201298,"vw":129.866827},{"c":128.27,"h":130.07,"l":127.32,"n":68346,"o":128.78,"t":"2026-06-17T04:00:00Z","v":6105710,"vw":128.341511},{"c":127.69,"h":129.65,"l":126.975,"n":67936,"o":128.655,"t":"2026-06-18T04:00:00Z","v":10158962,"vw":127.895073},{"c":130.3,"h":130.88,"l":127.94,"n":64892,"o":128.19,"t":"2026-06-22T04:00:00Z","v":6592582,"vw":130.178314},{"c":133.74,"h":134.05,"l":130.25,"n":101448,"o":131.43,"t":"2026-06-23T04:00:00Z","v":10422475,"vw":133.20817},{"c":134.96,"h":135.5,"l":132.92,"n":73540,"o":134.22,"t":"2026-06-24T04:00:00Z","v":6012220,"vw":134.559862},{"c":137,"h":137.535,"l":135.01,"n":71343,"o":135.23,"t":"2026-06-25T04:00:00Z","v":4487518,"vw":136.521961},{"c":138.69,"h":139.08,"l":137.5956,"n":75289,"o":138.025,"t":"2026-06-26T04:00:00Z","v":8132662,"vw":138.507606},{"c":137.97,"h":139.33,"l":136.56,"n":89577,"o":139.025,"t":"2026-06-29T04:00:00Z","v":6771887,"vw":137.7689},{"c":136.81,"h":138.02,"l":136.12,"n":70193,"o":137,"t":"2026-06-30T04:00:00Z","v":6678168,"vw":137.281599},{"c":135.05,"h":137.36,"l":134.47,"n":71836,"o":136.87,"t":"2026-07-01T04:00:00Z","v":4975643,"vw":135.408153},{"c":138.51,"h":138.6,"l":135.66,"n":87257,"o":135.88,"t":"2026-07-02T04:00:00Z","v":8804085,"vw":137.759021},{"c":135.98,"h":138.46,"l":135.23,"n":83965,"o":137.89,"t":"2026-07-06T04:00:00Z","v":7296231,"vw":136.225417},{"c":137.53,"h":140.58,"l":137.29,"n":69375,"o":137.52,"t":"2026-07-07T04:00:00Z","v":3677822,"vw":138.309134},{"c":135.9,"h":138.23,"l":135.54,"n":57806,"o":137.64,"t":"2026-07-08T04:00:00Z","v":3593652,"vw":136.351742},{"c":133.85,"h":136.515,"l":133.52,"n":71994,"o":135.9,"t":"2026-07-09T04:00:00Z","v":5549747,"vw":134.285669},{"c":135.43,"h":135.55,"l":133.84,"n":37828,"o":133.84,"t":"2026-07-10T04:00:00Z","v":3221685,"vw":135.081015},{"c":135.63,"h":136.5179,"l":135.09,"n":51457,"o":135.57,"t":"2026-07-13T04:00:00Z","v":3460951,"vw":135.748555},{"c":134.94,"h":136.6,"l":134.54,"n":57110,"o":135.74,"t":"2026-07-14T04:00:00Z","v":4536668,"vw":135.081362},{"c":132.5,"h":135,"l":132.37,"n":57055,"o":134.46,"t":"2026-07-15T04:00:00Z","v":3322798,"vw":133.05648},{"c":133.13,"h":134.06,"l":131.73,"n":58369,"o":132.095,"t":"2026-07-16T04:00:00Z","v":3857050,"vw":133.09561},{"c":132.14,"h":135.67,"l":131.78,"n":76667,"o":135.394,"t":"2026-07-17T04:00:00Z","v":4315848,"vw":133.167058},{"c":131.05,"h":133.602,"l":130.56,"n":59204,"o":132.65,"t":"2026-07-20T04:00:00Z","v":3054392,"vw":131.317339},{"c":130.48,"h":131.18,"l":129.51,"n":59807,"o":130.5,"t":"2026-07-21T04:00:00Z","v":3885097,"vw":130.364617},{"c":133.07,"h":133.275,"l":131.15,"n":53920,"o":131.7,"t":"2026-07-22T04:00:00Z","v":2861106,"vw":132.79917},{"c":134.92,"h":135.16,"l":132.34,"n":56816,"o":132.34,"t":"2026-07-23T04:00:00Z","v":3416526,"vw":134.579517},{"c":135.54,"h":136.565,"l":135.12,"n":57290,"o":135.43,"t":"2026-07-24T04:00:00Z","v":3185376,"vw":135.575444},{"c":133.59,"h":135.77,"l":133.28,"n":58217,"o":135.18,"t":"2026-07-27T04:00:00Z","v":2597840,"vw":134.008147},{"c":133.02,"h":135.99,"l":132.98,"n":69138,"o":134.09,"t":"2026-07-28T04:00:00Z","v":3920810,"vw":133.856522},{"c":129.4,"h":134.13,"l":129.03,"n":81702,"o":133.8,"t":"2026-07-29T04:00:00Z","v":4234367,"vw":130.267996},{"c":127.78,"h":130.49,"l":127.32,"n":97629,"o":128.72,"t":"2026-07-30T04:00:00Z","v":5725641,"vw":128.29855},{"c":127.85,"h":129.14,"l":126.83,"n":95341,"o":128,"t":"2026-07-31T04:00:00Z","v":5723245,"vw":128.219685},{"c":128.32,"h":128.875,"l":126.37,"n":78341,"o":128.095,"t":"2026-08-03T04:00:00Z","v":4883772,"vw":127.951283},{"c":128.35,"h":128.8299,"l":126.27,"n":83426,"o":128.04,"t":"2026-08-04T04:00:00Z","v":3965139,"vw":127.988464},{"c":126.47,"h":128.89,"l":124.5,"n":98679,"o":128.89,"t":"2026-08-05T04:00:00Z","v":7312217,"vw":126.596909},{"c":125.26,"h":128.2983,"l":124.305,"n":70012,"o":127.98,"t":"2026-08-06T04:00:00Z","v":3089149,"vw":125.303813},{"c":125.73,"h":126.37,"l":124.2,"n":57426,"o":124.99,"t":"2026-08-07T04:00:00Z","v":4311996,"vw":125.668206},{"c":122.84,"h":125.6756,"l":122.25,"n":69922,"o":125.045,"t":"2026-08-10T04:00:00Z","v":4660117,"vw":122.845759},{"c":123.58,"h":123.8201,"l":122.28,"n":56763,"o":122.53,"t":"2026-08-11T04:00:00Z","v":2695044,"vw":123.382661},{"c":124.65,"h":124.708,"l":123.41,"n":55339,"o":123.62,"t":"2026-08-12T04:00:00Z","v":2359832,"vw":124.294193},{"c":125.38,"h":125.9,"l":124.5701,"n":46922,"o":124.74,"t":"2026-08-13T04:00:00Z","v":2247632,"vw":125.262851},{"c":125.6,"h":126,"l":124.86,"n":50943,"o":124.87,"t":"2026-08-14T04:00:00Z","v":2360885,"vw":125.521925},{"c":126.53,"h":126.68,"l":124.78,"n":52455,"o":124.88,"t":"2026-08-17T04:00:00Z","v":2923532,"vw":126.145816},{"c":126.35,"h":128.62,"l":126.145,"n":62830,"o":128.18,"t":"2026-08-18T04:00:00Z","v":2920049,"vw":126.691618},{"c":126.27,"h":127.43,"l":125.23,"n":53032,"o":127.36,"t":"2026-08-19T04:00:00Z","v":2691543,"vw":126.208076},{"c":125.7,"h":127.54,"l":125.67,"n":41871,"o":126.19,"t":"2026-08-20T04:00:00Z","v":3355288,"vw":126.063393},{"c":120.94,"h":126.17,"l":120.52,"n":83649,"o":126.15,"t":"2026-08-21T04:00:00Z","v":5248798,"vw":122.227406},{"c":121.98,"h":122.28,"l":120.06,"n":61899,"o":121.11,"t":"2026-08-24T04:00:00Z","v":3892484,"vw":121.387502},{"c":122.77,"h":123.16,"l":121.75,"n":49275,"o":121.98,"t":"2026-08-25T04:00:00Z","v":3190982,"vw":122.629461},{"c":123.36,"h":124.09,"l":122.715,"n":46732,"o":122.92,"t":"2026-08-26T04:00:00Z","v":3773889,"vw":123.392303},{"c":122.71,"h":123.015,"l":121.64,"n":44190,"o":122.24,"t":"2026-08-27T04:00:00Z","v":2717501,"vw":122.644247},{"c":122.31,"h":123.85,"l":121.88,"n":47163,"o":123.38,"t":"2026-08-28T04:00:00Z","v":2609670,"vw":122.405095},{"c":122.43,"h":122.685,"l":121.5,"n":48670,"o":122.31,"t":"2026-08-31T04:00:00Z","v":4150375,"vw":122.288134},{"c":122.96,"h":123.58,"l":122.14,"n":45279,"o":122.83,"t":"2026-09-01T04:00:00Z","v":2979998,"vw":122.842292},{"c":123.57,"h":123.93,"l":121.5,"n":57329,"o":122.75,"t":"2026-09-02T04:00:00Z","v":2831277,"vw":123.303703},{"c":124.71,"h":125.32,"l":123.65,"n":40981,"o":123.75,"t":"2026-09-03T04:00:00Z","v":2284421,"vw":124.624249},{"c":124.5,"h":125.5,"l":123.996,"n":39712,"o":124.18,"t":"2026-09-04T04:00:00Z","v":3147980,"vw":124.606401},{"c":125.42,"h":126.34,"l":124.12,"n":50967,"o":124.47,"t":"2026-09-08T04:00:00Z","v":4021469,"vw":125.488224},{"c":124.67,"h":126.17,"l":123.92,"n":48267,"o":125.45,"t":"2026-09-09T04:00:00Z","v":3672515,"vw":124.710861},{"c":123.47,"h":125.735,"l":123.34,"n":50623,"o":125.05,"t":"2026-09-10T04:00:00Z","v":3338046,"vw":124.054489},{"c":123.33,"h":124.9999,"l":122.92,"n":39933,"o":124.5,"t":"2026-09-11T04:00:00Z","v":2201186,"vw":123.522148},{"c":122.23,"h":123.81,"l":121.7445,"n":50868,"o":123.615,"t":"2026-09-14T04:00:00Z","v":3169522,"vw":122.319405},{"c":120.61,"h":122.78,"l":120.4101,"n":52553,"o":122.68,"t":"2026-09-15T04:00:00Z","v":3190705,"vw":120.849055},{"c":120.69,"h":121.715,"l":120.07,"n":46364,"o":120.855,"t":"2026-09-16T04:00:00Z","v":4040160,"vw":120.780087},{"c":121.62,"h":121.71,"l":120.43,"n":42702,"o":121.25,"t":"2026-09-17T04:00:00Z","v":4843188,"vw":121.525933},{"c":120,"h":121.115,"l":119.71,"n":53334,"o":120.61,"t":"2026-09-18T04:00:00Z","v":8021969,"vw":120.177716},{"c":120.03,"h":120.75,"l":119.16,"n":58984,"o":119.8,"t":"2026-09-21T04:00:00Z","v":6984209,"vw":120.069517},{"c":120.27,"h":120.74,"l":119.155,"n":56706,"o":119.58,"t":"2026-09-22T04:00:00Z","v":5114669,"vw":120.21053},{"c":118.4,"h":119.88,"l":117.95,"n":61189,"o":119.88,"t":"2026-09-23T04:00:00Z","v":5493597,"vw":118.494087},{"c":117.57,"h":118.71,"l":117.3,"n":48420,"o":118.4,"t":"2026-09-24T04:00:00Z","v":3504254,"vw":117.703417},{"c":118.35,"h":118.5,"l":116.71,"n":49787,"o":117.53,"t":"2026-09-25T04:00:00Z","v":4068821,"vw":117.790969},{"c":118.2,"h":118.72,"l":117.195,"n":50485,"o":118.05,"t":"2026-09-28T04:00:00Z","v":3247140,"vw":118.067288},{"c":119.3,"h":119.58,"l":117.26,"n":45130,"o":117.5,"t":"2026-09-29T04:00:00Z","v":2860493,"vw":118.94554},{"c":118.64,"h":120.32,"l":118.61,"n":53381,"o":120.05,"t":"2026-09-30T04:00:00Z","v":4111500,"vw":119.051342},{"c":119.75,"h":119.93,"l":117.3395,"n":57276,"o":118.24,"t":"2026-10-01T04:00:00Z","v":4140538,"vw":119.313296},{"c":119.57,"h":121.7975,"l":119.37,"n":62681,"o":120.55,"t":"2026-10-02T04:00:00Z","v":5540180,"vw":120.083154},{"c":119.73,"h":120.55,"l":118.63,"n":45685,"o":119.46,"t":"2026-10-05T04:00:00Z","v":3110100,"vw":119.878205},{"c":121.67,"h":121.835,"l":120.06,"n":46851,"o":120.17,"t":"2026-10-06T04:00:00Z","v":3331047,"vw":121.390454},{"c":122.08,"h":123.0025,"l":121.2101,"n":45394,"o":121.68,"t":"2026-10-07T04:00:00Z","v":3207827,"vw":122.21148},{"c":122.32,"h":122.905,"l":121.36,"n":43678,"o":121.97,"t":"2026-10-08T04:00:00Z","v":2770190,"vw":122.265882},{"c":122.81,"h":123,"l":121.9,"n":36389,"o":122.15,"t":"2026-10-09T04:00:00Z","v":2734725,"vw":122.731988},{"c":124.23,"h":124.3,"l":122.3805,"n":39322,"o":123.2,"t":"2026-10-12T04:00:00Z","v":1910750,"vw":123.992473},{"c":125.65,"h":125.9,"l":122.92,"n":41301,"o":125.57,"t":"2026-10-13T04:00:00Z","v":2361914,"vw":125.289095},{"c":126.13,"h":126.76,"l":125.25,"n":64102,"o":126.15,"t":"2026-10-14T04:00:00Z","v":3745249,"vw":126.083866},{"c":124.29,"h":128.14,"l":123.98,"n":61530,"o":128.14,"t":"2026-10-15T04:00:00Z","v":5094702,"vw":124.595633},{"c":127.14,"h":127.4,"l":124.56,"n":56447,"o":125.11,"t":"2026-10-16T04:00:00Z","v":3414356,"vw":126.644237},{"c":124.72,"h":127.41,"l":124.33,"n":50844,"o":127.32,"t":"2026-10-19T04:00:00Z","v":3051456,"vw":125.055247},{"c":127.22,"h":127.79,"l":125.84,"n":49643,"o":126.385,"t":"2026-10-20T04:00:00Z","v":2511595,"vw":127.238944},{"c":127.39,"h":128.175,"l":127.18,"n":45339,"o":127.92,"t":"2026-10-21T04:00:00Z","v":2304617,"vw":127.547185},{"c":130.64,"h":131.04,"l":127.79,"n":70023,"o":127.79,"t":"2026-10-22T04:00:00Z","v":3450268,"vw":130.127487}],"volatilityBars":[{"c":120.5388,"h":120.5388,"l":120.5388,"n":1,"o":120.5388,"t":"2026-09-21T11:45:00Z","v":200,"vw":120.5388},{"c":120.08,"h":120.08,"l":120.08,"n":1,"o":120.08,"t":"2026-09-21T12:00:00Z","v":101,"vw":120.08},{"c":120.19,"h":120.19,"l":120.18,"n":5,"o":120.18,"t":"2026-09-21T12:15:00Z","v":342,"vw":120.185283},{"c":120.2,"h":120.2,"l":120.2,"n":5,"o":120.2,"t":"2026-09-21T12:30:00Z","v":758,"vw":120.2},{"c":120,"h":120,"l":120,"n":20,"o":120,"t":"2026-09-21T13:00:00Z","v":498,"vw":120},{"c":119.92,"h":119.92,"l":119.85,"n":12,"o":119.85,"t":"2026-09-21T13:15:00Z","v":629,"vw":119.862613},{"c":119.39,"h":120.17,"l":119.33,"n":3896,"o":119.8,"t":"2026-09-21T13:30:00Z","v":245963,"vw":119.843185},{"c":119.56,"h":119.6,"l":119.16,"n":2277,"o":119.4,"t":"2026-09-21T13:45:00Z","v":102454,"vw":119.375518},{"c":119.865,"h":119.91,"l":119.5,"n":1833,"o":119.6,"t":"2026-09-21T14:00:00Z","v":73404,"vw":119.665805},{"c":119.845,"h":119.98,"l":119.75,"n":2083,"o":119.8832,"t":"2026-09-21T14:15:00Z","v":93776,"vw":119.884892},{"c":119.815,"h":119.97,"l":119.69,"n":1635,"o":119.84,"t":"2026-09-21T14:30:00Z","v":52409,"vw":119.814493},{"c":120,"h":120.07,"l":119.82,"n":1605,"o":119.82,"t":"2026-09-21T14:45:00Z","v":69075,"vw":119.965086},{"c":120.26,"h":120.26,"l":119.99,"n":2075,"o":119.99,"t":"2026-09-21T15:00:00Z","v":83181,"vw":120.129854},{"c":120.35,"h":120.52,"l":120.26,"n":1982,"o":120.26,"t":"2026-09-21T15:15:00Z","v":82370,"vw":120.407609},{"c":120.47,"h":120.47,"l":120.225,"n":2418,"o":120.375,"t":"2026-09-21T15:30:00Z","v":118833,"vw":120.332358},{"c":120.4,"h":120.54,"l":120.38,"n":1507,"o":120.455,"t":"2026-09-21T15:45:00Z","v":51345,"vw":120.450384},{"c":120.42,"h":120.59,"l":120.395,"n":1369,"o":120.405,"t":"2026-09-21T16:00:00Z","v":52369,"vw":120.473171},{"c":120.48,"h":120.5,"l":120.36,"n":1545,"o":120.41,"t":"2026-09-21T16:15:00Z","v":81180,"vw":120.431822},{"c":120.615,"h":120.62,"l":120.49,"n":1524,"o":120.49,"t":"2026-09-21T16:30:00Z","v":70105,"vw":120.565493},{"c":120.64,"h":120.6999,"l":120.55,"n":1504,"o":120.62,"t":"2026-09-21T16:45:00Z","v":57615,"vw":120.623737},{"c":120.66,"h":120.75,"l":120.62,"n":1523,"o":120.645,"t":"2026-09-21T17:00:00Z","v":62325,"vw":120.675015},{"c":120.58,"h":120.75,"l":120.485,"n":1464,"o":120.65,"t":"2026-09-21T17:15:00Z","v":67850,"vw":120.603589},{"c":120.3786,"h":120.61,"l":120.33,"n":1464,"o":120.59,"t":"2026-09-21T17:30:00Z","v":60001,"vw":120.468738},{"c":120.1925,"h":120.45,"l":120.145,"n":2128,"o":120.375,"t":"2026-09-21T17:45:00Z","v":97940,"vw":120.259104},{"c":120.18,"h":120.3,"l":120.135,"n":1805,"o":120.18,"t":"2026-09-21T18:00:00Z","v":76815,"vw":120.233932},{"c":120.22,"h":120.33,"l":120.04,"n":1978,"o":120.18,"t":"2026-09-21T18:15:00Z","v":77141,"vw":120.182017},{"c":120.2,"h":120.27,"l":120.16,"n":1842,"o":120.225,"t":"2026-09-21T18:30:00Z","v":71881,"vw":120.201643},{"c":120.095,"h":120.23,"l":120.075,"n":1966,"o":120.2,"t":"2026-09-21T18:45:00Z","v":78158,"vw":120.160253},{"c":120.12,"h":120.15,"l":119.973,"n":2432,"o":120.105,"t":"2026-09-21T19:00:00Z","v":109483,"vw":120.064153},{"c":120.265,"h":120.3,"l":120.1,"n":2484,"o":120.115,"t":"2026-09-21T19:15:00Z","v":105084,"vw":120.196513},{"c":120.16,"h":120.35,"l":120.06,"n":4278,"o":120.26,"t":"2026-09-21T19:30:00Z","v":255403,"vw":120.2077},{"c":120,"h":120.24,"l":119.84,"n":7770,"o":120.15,"t":"2026-09-21T19:45:00Z","v":396194,"vw":120.05743},{"c":120.03,"h":120.03,"l":120.03,"n":86,"o":120.03,"t":"2026-09-21T20:00:00Z","v":3464346,"vw":120.03},{"c":120.03,"h":120.03,"l":120.03,"n":17,"o":120.03,"t":"2026-09-21T20:30:00Z","v":339,"vw":120.03},{"c":120.13,"h":120.13,"l":120.13,"n":199,"o":120.13,"t":"2026-09-22T08:00:00Z","v":597,"vw":120.13},{"c":120.02,"h":120.02,"l":120.02,"n":23,"o":120.02,"t":"2026-09-22T11:00:00Z","v":447,"vw":120.02},{"c":120.0084,"h":120.0084,"l":120.0084,"n":5,"o":120.0084,"t":"2026-09-22T12:45:00Z","v":116,"vw":120.0084},{"c":119.65,"h":120.71,"l":119.65,"n":4,"o":120.71,"t":"2026-09-22T13:15:00Z","v":380,"vw":120.101064},{"c":119.435,"h":119.845,"l":119.275,"n":2520,"o":119.58,"t":"2026-09-22T13:30:00Z","v":224818,"vw":119.535762},{"c":119.58,"h":119.68,"l":119.155,"n":2408,"o":119.44,"t":"2026-09-22T13:45:00Z","v":120704,"vw":119.409966},{"c":119.97,"h":120.1,"l":119.5,"n":2438,"o":119.57,"t":"2026-09-22T14:00:00Z","v":104098,"vw":119.833578},{"c":120.25,"h":120.32,"l":119.96,"n":1996,"o":119.98,"t":"2026-09-22T14:15:00Z","v":76470,"vw":120.129367},{"c":120.05,"h":120.35,"l":120.035,"n":2680,"o":120.26,"t":"2026-09-22T14:30:00Z","v":131408,"vw":120.211497},{"c":119.98,"h":120.23,"l":119.77,"n":1773,"o":120.04,"t":"2026-09-22T14:45:00Z","v":72788,"vw":120.026929},{"c":120.415,"h":120.415,"l":120,"n":1491,"o":120,"t":"2026-09-22T15:00:00Z","v":56297,"vw":120.144812},{"c":120.43,"h":120.45,"l":120.21,"n":1414,"o":120.37,"t":"2026-09-22T15:15:00Z","v":47120,"vw":120.343073},{"c":120.55,"h":120.64,"l":120.345,"n":2181,"o":120.43,"t":"2026-09-22T15:30:00Z","v":76627,"vw":120.512941},{"c":120.515,"h":120.6,"l":120.43,"n":1834,"o":120.51,"t":"2026-09-22T15:45:00Z","v":74567,"vw":120.505131},{"c":120.74,"h":120.74,"l":120.515,"n":1640,"o":120.515,"t":"2026-09-22T16:00:00Z","v":63484,"vw":120.6073},{"c":120.53,"h":120.73,"l":120.46,"n":1598,"o":120.725,"t":"2026-09-22T16:15:00Z","v":67980,"vw":120.546873},{"c":120.4,"h":120.57,"l":120.39,"n":1359,"o":120.54,"t":"2026-09-22T16:30:00Z","v":52585,"vw":120.494812},{"c":120.64,"h":120.65,"l":120.38,"n":1419,"o":120.41,"t":"2026-09-22T16:45:00Z","v":51590,"vw":120.516903},{"c":120.31,"h":120.67,"l":120.28,"n":1366,"o":120.67,"t":"2026-09-22T17:00:00Z","v":50090,"vw":120.51731},{"c":120.33,"h":120.33,"l":120.22,"n":1444,"o":120.27,"t":"2026-09-22T17:15:00Z","v":45137,"vw":120.279843},{"c":120.225,"h":120.37,"l":120.22,"n":1374,"o":120.35,"t":"2026-09-22T17:30:00Z","v":45235,"vw":120.304384},{"c":120.145,"h":120.2816,"l":120.14,"n":1844,"o":120.23,"t":"2026-09-22T17:45:00Z","v":70872,"vw":120.20029},{"c":120.17,"h":120.3,"l":120.0649,"n":1635,"o":120.14,"t":"2026-09-22T18:00:00Z","v":54473,"vw":120.160851},{"c":120.16,"h":120.27,"l":120.03,"n":1551,"o":120.16,"t":"2026-09-22T18:15:00Z","v":52191,"vw":120.166026},{"c":120.12,"h":120.22,"l":120.105,"n":1539,"o":120.13,"t":"2026-09-22T18:30:00Z","v":71442,"vw":120.167808},{"c":120.165,"h":120.26,"l":120.06,"n":1711,"o":120.13,"t":"2026-09-22T18:45:00Z","v":74313,"vw":120.157167},{"c":120.2,"h":120.2,"l":120.05,"n":1771,"o":120.16,"t":"2026-09-22T19:00:00Z","v":73722,"vw":120.109442},{"c":120.215,"h":120.275,"l":120.1,"n":2161,"o":120.2,"t":"2026-09-22T19:15:00Z","v":105302,"vw":120.183704},{"c":120.15,"h":120.29,"l":120.12,"n":2653,"o":120.2,"t":"2026-09-22T19:30:00Z","v":109175,"vw":120.216183},{"c":120.27,"h":120.64,"l":120,"n":10236,"o":120.14,"t":"2026-09-22T19:45:00Z","v":644346,"vw":120.311671},{"c":120.25,"h":120.27,"l":120.25,"n":126,"o":120.27,"t":"2026-09-22T20:00:00Z","v":2057683,"vw":120.269993},{"c":121.4377,"h":121.4573,"l":121.4377,"n":2,"o":121.4573,"t":"2026-09-23T11:45:00Z","v":299,"vw":121.444255},{"c":118.87,"h":119.19,"l":118.87,"n":189,"o":118.87,"t":"2026-09-23T13:15:00Z","v":4001,"vw":118.942975},{"c":119.19,"h":119.88,"l":119,"n":1459,"o":119.88,"t":"2026-09-23T13:30:00Z","v":93060,"vw":119.406109},{"c":118.8,"h":119.41,"l":118.595,"n":2267,"o":119.19,"t":"2026-09-23T13:45:00Z","v":95153,"vw":118.933898},{"c":118.77,"h":119,"l":118.575,"n":2060,"o":118.8,"t":"2026-09-23T14:00:00Z","v":86731,"vw":118.799487},{"c":119,"h":119.2216,"l":118.765,"n":2070,"o":118.765,"t":"2026-09-23T14:15:00Z","v":70849,"vw":119.011181},{"c":119.0536,"h":119.3,"l":118.965,"n":1781,"o":119.01,"t":"2026-09-23T14:30:00Z","v":57293,"vw":119.099718},{"c":118.57,"h":119,"l":118.12,"n":3446,"o":119,"t":"2026-09-23T14:45:00Z","v":211722,"vw":118.480031},{"c":118.375,"h":118.555,"l":118.25,"n":2017,"o":118.555,"t":"2026-09-23T15:00:00Z","v":128511,"vw":118.418016},{"c":118.16,"h":118.38,"l":118.11,"n":1993,"o":118.38,"t":"2026-09-23T15:15:00Z","v":125352,"vw":118.234418},{"c":118.22,"h":118.35,"l":117.975,"n":3209,"o":118.1401,"t":"2026-09-23T15:30:00Z","v":239549,"vw":118.212105},{"c":118.0632,"h":118.24,"l":117.95,"n":1571,"o":118.2,"t":"2026-09-23T15:45:00Z","v":62388,"vw":118.091803},{"c":118.15,"h":118.15,"l":117.97,"n":1678,"o":118.035,"t":"2026-09-23T16:00:00Z","v":55628,"vw":118.064499},{"c":118.36,"h":118.37,"l":118.13,"n":2052,"o":118.15,"t":"2026-09-23T16:15:00Z","v":109079,"vw":118.252017},{"c":118.6399,"h":118.64,"l":118.29,"n":1692,"o":118.365,"t":"2026-09-23T16:30:00Z","v":104300,"vw":118.400893},{"c":118.57,"h":118.76,"l":118.51,"n":1499,"o":118.64,"t":"2026-09-23T16:45:00Z","v":61380,"vw":118.645073},{"c":118.546,"h":118.74,"l":118.52,"n":1738,"o":118.6,"t":"2026-09-23T17:00:00Z","v":83134,"vw":118.614756},{"c":118.45,"h":118.51,"l":118.35,"n":1979,"o":118.51,"t":"2026-09-23T17:15:00Z","v":124888,"vw":118.411625},{"c":118.7,"h":118.74,"l":118.37,"n":2007,"o":118.46,"t":"2026-09-23T17:30:00Z","v":149656,"vw":118.531472},{"c":118.775,"h":118.865,"l":118.635,"n":1827,"o":118.705,"t":"2026-09-23T17:45:00Z","v":144113,"vw":118.751201},{"c":118.71,"h":118.94,"l":118.675,"n":1735,"o":118.79,"t":"2026-09-23T18:00:00Z","v":124271,"vw":118.840164},{"c":118.77,"h":118.79,"l":118.52,"n":2627,"o":118.68,"t":"2026-09-23T18:15:00Z","v":176684,"vw":118.663462},{"c":118.71,"h":118.915,"l":118.625,"n":1983,"o":118.76,"t":"2026-09-23T18:30:00Z","v":151568,"vw":118.748708},{"c":118.64,"h":118.775,"l":118.52,"n":2238,"o":118.705,"t":"2026-09-23T18:45:00Z","v":121887,"vw":118.660899},{"c":118.75,"h":118.85,"l":118.615,"n":2209,"o":118.615,"t":"2026-09-23T19:00:00Z","v":103342,"vw":118.730262},{"c":118.54,"h":118.835,"l":118.49,"n":2508,"o":118.775,"t":"2026-09-23T19:15:00Z","v":126171,"vw":118.615798},{"c":118.49,"h":118.62,"l":118.455,"n":2617,"o":118.52,"t":"2026-09-23T19:30:00Z","v":132583,"vw":118.538669},{"c":118.41,"h":118.66,"l":118.32,"n":8295,"o":118.49,"t":"2026-09-23T19:45:00Z","v":517260,"vw":118.447989},{"c":118.41,"h":118.41,"l":118.4,"n":137,"o":118.4,"t":"2026-09-23T20:00:00Z","v":1715904,"vw":118.400001},{"c":118.678,"h":118.678,"l":118.4,"n":3,"o":118.4,"t":"2026-09-23T20:15:00Z","v":12386,"vw":118.402245},{"c":119.3841,"h":119.3841,"l":119.3841,"n":1,"o":119.3841,"t":"2026-09-23T22:30:00Z","v":100,"vw":119.3841},{"c":118.4232,"h":118.48,"l":118.4232,"n":7,"o":118.48,"t":"2026-09-23T22:45:00Z","v":375,"vw":118.4544},{"c":119.5619,"h":119.5619,"l":119.5619,"n":1,"o":119.5619,"t":"2026-09-23T23:00:00Z","v":100,"vw":119.5619},{"c":118.7,"h":118.7,"l":118.7,"n":21,"o":118.7,"t":"2026-09-24T08:00:00Z","v":373,"vw":118.7},{"c":118.81,"h":118.81,"l":118.81,"n":2,"o":118.81,"t":"2026-09-24T10:00:00Z","v":101,"vw":118.81},{"c":118,"h":118,"l":118,"n":1,"o":118,"t":"2026-09-24T11:15:00Z","v":250,"vw":118},{"c":118.42,"h":118.42,"l":118.42,"n":11,"o":118.42,"t":"2026-09-24T11:30:00Z","v":174,"vw":118.42},{"c":118.32,"h":118.71,"l":117.95,"n":1720,"o":118.4,"t":"2026-09-24T13:30:00Z","v":102581,"vw":118.306419},{"c":118.62,"h":118.685,"l":118.325,"n":1417,"o":118.345,"t":"2026-09-24T13:45:00Z","v":60470,"vw":118.49326},{"c":118.46,"h":118.69,"l":118.34,"n":1673,"o":118.59,"t":"2026-09-24T14:00:00Z","v":73034,"vw":118.452537},{"c":118.13,"h":118.51,"l":118.06,"n":1531,"o":118.44,"t":"2026-09-24T14:15:00Z","v":48203,"vw":118.294777},{"c":117.83,"h":118.045,"l":117.77,"n":1770,"o":118.045,"t":"2026-09-24T14:30:00Z","v":50143,"vw":117.928082},{"c":117.69,"h":117.81,"l":117.58,"n":2045,"o":117.81,"t":"2026-09-24T14:45:00Z","v":80231,"vw":117.704285},{"c":117.41,"h":117.7487,"l":117.3,"n":1948,"o":117.715,"t":"2026-09-24T15:00:00Z","v":68384,"vw":117.527574},{"c":117.47,"h":117.635,"l":117.35,"n":2099,"o":117.41,"t":"2026-09-24T15:15:00Z","v":85589,"vw":117.501429},{"c":117.36,"h":117.61,"l":117.36,"n":1862,"o":117.51,"t":"2026-09-24T15:30:00Z","v":63442,"vw":117.488478},{"c":117.43,"h":117.5,"l":117.32,"n":1663,"o":117.39,"t":"2026-09-24T15:45:00Z","v":65136,"vw":117.385681},{"c":117.82,"h":117.94,"l":117.45,"n":2287,"o":117.45,"t":"2026-09-24T16:00:00Z","v":114809,"vw":117.739262},{"c":117.985,"h":118,"l":117.6,"n":2058,"o":117.81,"t":"2026-09-24T16:15:00Z","v":87577,"vw":117.780794},{"c":117.92,"h":118.0745,"l":117.89,"n":1357,"o":117.9987,"t":"2026-09-24T16:30:00Z","v":56486,"vw":117.971557},{"c":118.15,"h":118.18,"l":117.79,"n":1375,"o":117.9,"t":"2026-09-24T16:45:00Z","v":61292,"vw":117.946001},{"c":118.0599,"h":118.23,"l":117.995,"n":1444,"o":118.13,"t":"2026-09-24T17:00:00Z","v":59299,"vw":118.128473},{"c":118.005,"h":118.11,"l":117.87,"n":1336,"o":118.04,"t":"2026-09-24T17:15:00Z","v":60488,"vw":117.983366},{"c":118.015,"h":118.11,"l":117.87,"n":1156,"o":118.005,"t":"2026-09-24T17:30:00Z","v":37351,"vw":118.021672},{"c":118.005,"h":118.0799,"l":117.92,"n":1058,"o":118.015,"t":"2026-09-24T17:45:00Z","v":35448,"vw":117.969488},{"c":117.75,"h":118.01,"l":117.75,"n":1336,"o":118.01,"t":"2026-09-24T18:00:00Z","v":44723,"vw":117.860281},{"c":117.83,"h":117.8685,"l":117.6,"n":1445,"o":117.74,"t":"2026-09-24T18:15:00Z","v":47901,"vw":117.713089},{"c":117.715,"h":117.875,"l":117.69,"n":1272,"o":117.825,"t":"2026-09-24T18:30:00Z","v":44994,"vw":117.77483},{"c":117.79,"h":117.805,"l":117.61,"n":1486,"o":117.705,"t":"2026-09-24T18:45:00Z","v":59492,"vw":117.690023},{"c":117.82,"h":117.94,"l":117.69,"n":1623,"o":117.83,"t":"2026-09-24T19:00:00Z","v":58878,"vw":117.818369},{"c":117.83,"h":117.87,"l":117.68,"n":2001,"o":117.85,"t":"2026-09-24T19:15:00Z","v":75876,"vw":117.772974},{"c":117.98,"h":118.05,"l":117.72,"n":2372,"o":117.81,"t":"2026-09-24T19:30:00Z","v":103854,"vw":117.905792},{"c":117.57,"h":117.97,"l":117.55,"n":6623,"o":117.97,"t":"2026-09-24T19:45:00Z","v":399546,"vw":117.669123},{"c":117.57,"h":117.57,"l":117.55,"n":86,"o":117.555,"t":"2026-09-24T20:00:00Z","v":1360168,"vw":117.569984},{"c":117.4,"h":118.7918,"l":117.4,"n":32,"o":118.7918,"t":"2026-09-24T20:45:00Z","v":957,"vw":117.568908},{"c":118,"h":118,"l":118,"n":1,"o":118,"t":"2026-09-24T22:45:00Z","v":200,"vw":118},{"c":117.4366,"h":117.4366,"l":117.4366,"n":2,"o":117.4366,"t":"2026-09-24T23:15:00Z","v":102,"vw":117.4366},{"c":117.65,"h":117.65,"l":117.65,"n":1,"o":117.65,"t":"2026-09-25T10:15:00Z","v":100,"vw":117.65},{"c":118.5828,"h":118.5828,"l":118.5828,"n":1,"o":118.5828,"t":"2026-09-25T11:00:00Z","v":120,"vw":118.5828},{"c":117.2236,"h":117.2236,"l":117.2236,"n":1,"o":117.2236,"t":"2026-09-25T11:30:00Z","v":120,"vw":117.2236},{"c":117.5,"h":117.5,"l":117.5,"n":1,"o":117.5,"t":"2026-09-25T11:45:00Z","v":200,"vw":117.5},{"c":117.505,"h":117.9025,"l":117.34,"n":1846,"o":117.62,"t":"2026-09-25T13:30:00Z","v":185008,"vw":117.555719},{"c":117.305,"h":117.53,"l":117.23,"n":1522,"o":117.485,"t":"2026-09-25T13:45:00Z","v":113623,"vw":117.385873},{"c":116.92,"h":117.39,"l":116.735,"n":1905,"o":117.2418,"t":"2026-09-25T14:00:00Z","v":88615,"vw":117.14924},{"c":116.985,"h":117.32,"l":116.95,"n":1773,"o":116.95,"t":"2026-09-25T14:15:00Z","v":94016,"vw":117.15163},{"c":117.24,"h":117.26,"l":116.93,"n":1409,"o":116.98,"t":"2026-09-25T14:30:00Z","v":57812,"vw":117.140078},{"c":116.89,"h":117.36,"l":116.87,"n":1267,"o":117.24,"t":"2026-09-25T14:45:00Z","v":54034,"vw":117.184816},{"c":116.8275,"h":117.14,"l":116.71,"n":1460,"o":116.9,"t":"2026-09-25T15:00:00Z","v":53052,"vw":116.895629},{"c":116.76,"h":116.9499,"l":116.7591,"n":1413,"o":116.855,"t":"2026-09-25T15:15:00Z","v":50431,"vw":116.844951},{"c":116.8588,"h":116.97,"l":116.72,"n":1769,"o":116.77,"t":"2026-09-25T15:30:00Z","v":81466,"vw":116.824587},{"c":116.8825,"h":116.91,"l":116.73,"n":1339,"o":116.86,"t":"2026-09-25T15:45:00Z","v":41586,"vw":116.832532},{"c":117.21,"h":117.22,"l":116.875,"n":1487,"o":116.875,"t":"2026-09-25T16:00:00Z","v":73911,"vw":117.09601},{"c":117.38,"h":117.38,"l":117.1001,"n":1477,"o":117.2,"t":"2026-09-25T16:15:00Z","v":71623,"vw":117.249944},{"c":117.3,"h":117.52,"l":117.21,"n":2216,"o":117.39,"t":"2026-09-25T16:30:00Z","v":104734,"vw":117.363868},{"c":117.21,"h":117.315,"l":117.12,"n":1367,"o":117.29,"t":"2026-09-25T16:45:00Z","v":47137,"vw":117.227303},{"c":117.18,"h":117.3,"l":117.175,"n":1345,"o":117.2299,"t":"2026-09-25T17:00:00Z","v":54596,"vw":117.243154},{"c":117.28,"h":117.28,"l":117.09,"n":1184,"o":117.18,"t":"2026-09-25T17:15:00Z","v":49828,"vw":117.175378},{"c":117.215,"h":117.33,"l":117.13,"n":1623,"o":117.31,"t":"2026-09-25T17:30:00Z","v":75767,"vw":117.225364},{"c":117.52,"h":117.525,"l":117.18,"n":1635,"o":117.23,"t":"2026-09-25T17:45:00Z","v":63171,"vw":117.306317},{"c":117.63,"h":117.7075,"l":117.46,"n":1513,"o":117.56,"t":"2026-09-25T18:00:00Z","v":60231,"vw":117.59321},{"c":117.565,"h":117.65,"l":117.53,"n":1680,"o":117.62,"t":"2026-09-25T18:15:00Z","v":62112,"vw":117.582879},{"c":117.665,"h":117.75,"l":117.52,"n":1744,"o":117.565,"t":"2026-09-25T18:30:00Z","v":68411,"vw":117.663345},{"c":117.61,"h":117.76,"l":117.59,"n":1559,"o":117.665,"t":"2026-09-25T18:45:00Z","v":58824,"vw":117.675528},{"c":117.87,"h":117.88,"l":117.53,"n":2011,"o":117.635,"t":"2026-09-25T19:00:00Z","v":78641,"vw":117.699847},{"c":117.985,"h":117.985,"l":117.88,"n":2081,"o":117.89,"t":"2026-09-25T19:15:00Z","v":98614,"vw":117.924621},{"c":118.15,"h":118.215,"l":117.97,"n":3192,"o":118,"t":"2026-09-25T19:30:00Z","v":139569,"vw":118.126122},{"c":118.36,"h":118.5,"l":118.12,"n":7569,"o":118.14,"t":"2026-09-25T19:45:00Z","v":457929,"vw":118.362391},{"c":118.27,"h":118.35,"l":118.27,"n":81,"o":118.35,"t":"2026-09-25T20:00:00Z","v":667543,"vw":118.349978},{"c":118.87,"h":118.87,"l":118.87,"n":24,"o":118.87,"t":"2026-09-28T08:15:00Z","v":294,"vw":118.87},{"c":119.2,"h":119.2,"l":119.2,"n":1,"o":119.2,"t":"2026-09-28T09:00:00Z","v":200,"vw":119.2},{"c":119.2,"h":119.2,"l":119.2,"n":1,"o":119.2,"t":"2026-09-28T09:15:00Z","v":200,"vw":119.2},{"c":119.54,"h":119.54,"l":119.54,"n":1,"o":119.54,"t":"2026-09-28T09:30:00Z","v":100,"vw":119.54},{"c":119.2,"h":119.2,"l":119,"n":12,"o":119.02,"t":"2026-09-28T10:00:00Z","v":723,"vw":119.134459},{"c":118.8,"h":118.8,"l":118.8,"n":2,"o":118.8,"t":"2026-09-28T11:15:00Z","v":127,"vw":118.8},{"c":119.1654,"h":119.1654,"l":119.1654,"n":14,"o":119.1654,"t":"2026-09-28T11:30:00Z","v":133,"vw":119.1654},{"c":118.8,"h":118.82,"l":118.8,"n":4,"o":118.82,"t":"2026-09-28T11:45:00Z","v":319,"vw":118.810258},{"c":118.65,"h":118.65,"l":118.63,"n":19,"o":118.65,"t":"2026-09-28T12:15:00Z","v":2437,"vw":118.649053},{"c":118.57,"h":118.57,"l":118.57,"n":19,"o":118.57,"t":"2026-09-28T13:15:00Z","v":395,"vw":118.57},{"c":118.21,"h":118.58,"l":117.5,"n":1684,"o":118.05,"t":"2026-09-28T13:30:00Z","v":126148,"vw":117.962046},{"c":118.2,"h":118.515,"l":118.11,"n":1521,"o":118.255,"t":"2026-09-28T13:45:00Z","v":74197,"vw":118.316509},{"c":118.565,"h":118.72,"l":118.0701,"n":1799,"o":118.255,"t":"2026-09-28T14:00:00Z","v":63961,"vw":118.417708},{"c":118.4,"h":118.6,"l":118.14,"n":1570,"o":118.58,"t":"2026-09-28T14:15:00Z","v":57560,"vw":118.324488},{"c":117.975,"h":118.37,"l":117.92,"n":2146,"o":118.37,"t":"2026-09-28T14:30:00Z","v":102135,"vw":118.117581},{"c":117.71,"h":118,"l":117.6827,"n":1924,"o":117.95,"t":"2026-09-28T14:45:00Z","v":83290,"vw":117.866508},{"c":117.48,"h":117.749,"l":117.47,"n":1396,"o":117.725,"t":"2026-09-28T15:00:00Z","v":49377,"vw":117.619192},{"c":117.34,"h":117.545,"l":117.195,"n":1932,"o":117.485,"t":"2026-09-28T15:15:00Z","v":106976,"vw":117.366627},{"c":117.41,"h":117.56,"l":117.33,"n":1411,"o":117.34,"t":"2026-09-28T15:30:00Z","v":45000,"vw":117.414342},{"c":117.455,"h":117.59,"l":117.37,"n":1569,"o":117.39,"t":"2026-09-28T15:45:00Z","v":53505,"vw":117.478048},{"c":117.43,"h":117.68,"l":117.425,"n":1578,"o":117.46,"t":"2026-09-28T16:00:00Z","v":52036,"vw":117.551821},{"c":117.77,"h":117.88,"l":117.37,"n":2702,"o":117.43,"t":"2026-09-28T16:15:00Z","v":128303,"vw":117.67621},{"c":117.84,"h":117.92,"l":117.7,"n":2104,"o":117.775,"t":"2026-09-28T16:30:00Z","v":109866,"vw":117.795614},{"c":117.915,"h":117.94,"l":117.75,"n":1320,"o":117.84,"t":"2026-09-28T16:45:00Z","v":48316,"vw":117.861137},{"c":117.89,"h":118.2,"l":117.84,"n":1722,"o":117.8825,"t":"2026-09-28T17:00:00Z","v":67735,"vw":118.004333},{"c":118.1,"h":118.11,"l":117.83,"n":1298,"o":117.87,"t":"2026-09-28T17:15:00Z","v":49680,"vw":117.944165},{"c":117.86,"h":118.14,"l":117.76,"n":1249,"o":118.125,"t":"2026-09-28T17:30:00Z","v":51098,"vw":117.933755},{"c":117.97,"h":118.01,"l":117.87,"n":987,"o":117.87,"t":"2026-09-28T17:45:00Z","v":31510,"vw":117.955082},{"c":118.05,"h":118.1392,"l":117.935,"n":1506,"o":117.97,"t":"2026-09-28T18:00:00Z","v":69146,"vw":118.037427},{"c":118.22,"h":118.24,"l":117.98,"n":1305,"o":118.045,"t":"2026-09-28T18:15:00Z","v":52271,"vw":118.064044},{"c":118.47,"h":118.48,"l":118.18,"n":1859,"o":118.22,"t":"2026-09-28T18:30:00Z","v":89541,"vw":118.285269},{"c":118.275,"h":118.475,"l":118.24,"n":1556,"o":118.45,"t":"2026-09-28T18:45:00Z","v":63267,"vw":118.363394},{"c":118.21,"h":118.32,"l":118.21,"n":1555,"o":118.27,"t":"2026-09-28T19:00:00Z","v":51209,"vw":118.272507},{"c":118.15,"h":118.255,"l":118.12,"n":2009,"o":118.18,"t":"2026-09-28T19:15:00Z","v":73896,"vw":118.169939},{"c":118.35,"h":118.39,"l":118.14,"n":2492,"o":118.16,"t":"2026-09-28T19:30:00Z","v":104904,"vw":118.289227},{"c":118.21,"h":118.46,"l":118.045,"n":7720,"o":118.355,"t":"2026-09-28T19:45:00Z","v":405375,"vw":118.181834},{"c":118.2,"h":118.2,"l":118.2,"n":109,"o":118.2,"t":"2026-09-28T20:00:00Z","v":849839,"vw":118.2},{"c":118.9309,"h":118.9309,"l":118.9309,"n":1,"o":118.9309,"t":"2026-09-28T23:00:00Z","v":200,"vw":118.9309},{"c":118.95,"h":118.95,"l":118.95,"n":1,"o":118.95,"t":"2026-09-28T23:45:00Z","v":300,"vw":118.95},{"c":118.3,"h":118.3,"l":118.3,"n":9,"o":118.3,"t":"2026-09-29T08:00:00Z","v":804,"vw":118.3},{"c":118.5,"h":118.5,"l":118.5,"n":6,"o":118.5,"t":"2026-09-29T08:45:00Z","v":301,"vw":118.5},{"c":118.52,"h":118.52,"l":118.52,"n":1,"o":118.52,"t":"2026-09-29T12:45:00Z","v":110,"vw":118.52},{"c":118.6,"h":118.75,"l":117.26,"n":1336,"o":117.55,"t":"2026-09-29T13:30:00Z","v":103193,"vw":117.67343},{"c":118.5499,"h":118.95,"l":118.43,"n":891,"o":118.58,"t":"2026-09-29T13:45:00Z","v":33123,"vw":118.678644},{"c":118.525,"h":118.54,"l":118.255,"n":1286,"o":118.46,"t":"2026-09-29T14:00:00Z","v":35785,"vw":118.401074},{"c":118.38,"h":118.65,"l":118.27,"n":1358,"o":118.495,"t":"2026-09-29T14:15:00Z","v":51305,"vw":118.460567},{"c":117.955,"h":118.49,"l":117.95,"n":1526,"o":118.43,"t":"2026-09-29T14:30:00Z","v":46428,"vw":118.258403},{"c":117.985,"h":118.1,"l":117.88,"n":1461,"o":117.92,"t":"2026-09-29T14:45:00Z","v":50076,"vw":117.984297},{"c":118.09,"h":118.18,"l":117.86,"n":1561,"o":117.98,"t":"2026-09-29T15:00:00Z","v":56172,"vw":118.004767},{"c":118.06,"h":118.14,"l":117.96,"n":1295,"o":118.13,"t":"2026-09-29T15:15:00Z","v":42106,"vw":118.065329},{"c":118.565,"h":118.565,"l":118.045,"n":1377,"o":118.05,"t":"2026-09-29T15:30:00Z","v":49210,"vw":118.273114},{"c":118.655,"h":118.66,"l":118.32,"n":1434,"o":118.54,"t":"2026-09-29T15:45:00Z","v":62873,"vw":118.452113},{"c":118.55,"h":118.71,"l":118.49,"n":1199,"o":118.65,"t":"2026-09-29T16:00:00Z","v":44712,"vw":118.607875},{"c":118.53,"h":118.67,"l":118.4601,"n":1261,"o":118.555,"t":"2026-09-29T16:15:00Z","v":49161,"vw":118.569062},{"c":118.23,"h":118.72,"l":118.19,"n":1291,"o":118.55,"t":"2026-09-29T16:30:00Z","v":38519,"vw":118.539432},{"c":118.35,"h":118.365,"l":118.13,"n":1582,"o":118.23,"t":"2026-09-29T16:45:00Z","v":55181,"vw":118.220994},{"c":118.52,"h":118.6049,"l":118.385,"n":1077,"o":118.4,"t":"2026-09-29T17:00:00Z","v":40292,"vw":118.489022},{"c":118.6,"h":118.61,"l":118.455,"n":962,"o":118.49,"t":"2026-09-29T17:15:00Z","v":35987,"vw":118.533682},{"c":118.705,"h":118.705,"l":118.47,"n":1093,"o":118.555,"t":"2026-09-29T17:30:00Z","v":45430,"vw":118.560918},{"c":118.7217,"h":118.83,"l":118.64,"n":1100,"o":118.705,"t":"2026-09-29T17:45:00Z","v":45578,"vw":118.726639},{"c":118.62,"h":118.85,"l":118.54,"n":1510,"o":118.705,"t":"2026-09-29T18:00:00Z","v":71926,"vw":118.700348},{"c":118.79,"h":118.825,"l":118.61,"n":1468,"o":118.62,"t":"2026-09-29T18:15:00Z","v":56902,"vw":118.750249},{"c":118.89,"h":118.89,"l":118.64,"n":1571,"o":118.82,"t":"2026-09-29T18:30:00Z","v":99275,"vw":118.754741},{"c":118.88,"h":118.89,"l":118.68,"n":1609,"o":118.88,"t":"2026-09-29T18:45:00Z","v":68700,"vw":118.826059},{"c":119.02,"h":119.07,"l":118.735,"n":2069,"o":118.865,"t":"2026-09-29T19:00:00Z","v":97394,"vw":118.912858},{"c":119.225,"h":119.24,"l":118.915,"n":2022,"o":119.025,"t":"2026-09-29T19:15:00Z","v":110504,"vw":119.081193},{"c":119.495,"h":119.5,"l":119.16,"n":2715,"o":119.22,"t":"2026-09-29T19:30:00Z","v":112311,"vw":119.350785},{"c":119.3,"h":119.58,"l":119.22,"n":8431,"o":119.49,"t":"2026-09-29T19:45:00Z","v":455545,"vw":119.369062},{"c":119.27,"h":119.3,"l":119.27,"n":89,"o":119.3,"t":"2026-09-29T20:00:00Z","v":729399,"vw":119.299989},{"c":119.3,"h":119.3,"l":119.3,"n":1,"o":119.3,"t":"2026-09-29T20:15:00Z","v":400,"vw":119.3},{"c":119.3,"h":119.3,"l":119.3,"n":1,"o":119.3,"t":"2026-09-29T20:30:00Z","v":13530,"vw":119.3},{"c":119.67,"h":119.67,"l":119.67,"n":1,"o":119.67,"t":"2026-09-29T21:30:00Z","v":168,"vw":119.67},{"c":119.11,"h":119.11,"l":119.11,"n":1,"o":119.11,"t":"2026-09-29T23:30:00Z","v":128,"vw":119.11},{"c":119.71,"h":119.71,"l":119.71,"n":7,"o":119.71,"t":"2026-09-30T12:30:00Z","v":351,"vw":119.71},{"c":119.71,"h":120.19,"l":119.3674,"n":1102,"o":120.05,"t":"2026-09-30T13:30:00Z","v":66960,"vw":119.851171},{"c":120.235,"h":120.32,"l":119.7001,"n":1994,"o":119.71,"t":"2026-09-30T13:45:00Z","v":136610,"vw":120.014444},{"c":119.56,"h":120.155,"l":119.53,"n":2095,"o":120.155,"t":"2026-09-30T14:00:00Z","v":122280,"vw":119.692775},{"c":119.67,"h":119.79,"l":119.44,"n":1578,"o":119.59,"t":"2026-09-30T14:15:00Z","v":57102,"vw":119.628355},{"c":119.58,"h":119.87,"l":119.555,"n":2121,"o":119.6101,"t":"2026-09-30T14:30:00Z","v":96434,"vw":119.715631},{"c":119.605,"h":119.92,"l":119.54,"n":2000,"o":119.61,"t":"2026-09-30T14:45:00Z","v":66527,"vw":119.720686},{"c":119.65,"h":119.72,"l":119.5,"n":1774,"o":119.635,"t":"2026-09-30T15:00:00Z","v":77776,"vw":119.611831},{"c":119.81,"h":119.86,"l":119.64,"n":1482,"o":119.645,"t":"2026-09-30T15:15:00Z","v":56792,"vw":119.770925},{"c":119.66,"h":119.92,"l":119.65,"n":1643,"o":119.805,"t":"2026-09-30T15:30:00Z","v":58928,"vw":119.757091},{"c":119.47,"h":119.675,"l":119.46,"n":1165,"o":119.665,"t":"2026-09-30T15:45:00Z","v":49028,"vw":119.554572},{"c":119.915,"h":120.07,"l":119.46,"n":1404,"o":119.47,"t":"2026-09-30T16:00:00Z","v":55982,"vw":119.767116},{"c":119.675,"h":119.96,"l":119.65,"n":1438,"o":119.915,"t":"2026-09-30T16:15:00Z","v":61996,"vw":119.816659},{"c":119.78,"h":119.855,"l":119.605,"n":1321,"o":119.66,"t":"2026-09-30T16:30:00Z","v":60270,"vw":119.704137},{"c":119.73,"h":119.81,"l":119.635,"n":1260,"o":119.78,"t":"2026-09-30T16:45:00Z","v":46200,"vw":119.734603},{"c":119.65,"h":119.84,"l":119.65,"n":1189,"o":119.7209,"t":"2026-09-30T17:00:00Z","v":56564,"vw":119.749838},{"c":119.68,"h":119.73,"l":119.62,"n":1342,"o":119.635,"t":"2026-09-30T17:15:00Z","v":46131,"vw":119.666357},{"c":119.51,"h":119.695,"l":119.48,"n":1344,"o":119.695,"t":"2026-09-30T17:30:00Z","v":57698,"vw":119.561864},{"c":119.54,"h":119.57,"l":119.38,"n":1704,"o":119.51,"t":"2026-09-30T17:45:00Z","v":74859,"vw":119.502729},{"c":119.1701,"h":119.74,"l":119.1701,"n":1426,"o":119.56,"t":"2026-09-30T18:00:00Z","v":65029,"vw":119.447597},{"c":119.03,"h":119.23,"l":118.99,"n":1699,"o":119.195,"t":"2026-09-30T18:15:00Z","v":83242,"vw":119.067486},{"c":119.11,"h":119.23,"l":119.015,"n":1747,"o":119.03,"t":"2026-09-30T18:30:00Z","v":81256,"vw":119.125444},{"c":119.14,"h":119.18,"l":118.95,"n":1669,"o":119.13,"t":"2026-09-30T18:45:00Z","v":78427,"vw":119.076941},{"c":119.27,"h":119.295,"l":119.15,"n":1757,"o":119.17,"t":"2026-09-30T19:00:00Z","v":84513,"vw":119.227553},{"c":119.29,"h":119.37,"l":119.25,"n":2165,"o":119.27,"t":"2026-09-30T19:15:00Z","v":99276,"vw":119.318944},{"c":119.22,"h":119.33,"l":119.155,"n":2718,"o":119.29,"t":"2026-09-30T19:30:00Z","v":141703,"vw":119.251703},{"c":118.66,"h":119.22,"l":118.61,"n":11655,"o":119.22,"t":"2026-09-30T19:45:00Z","v":710944,"vw":118.857578},{"c":118.64,"h":118.74,"l":118.63,"n":126,"o":118.64,"t":"2026-09-30T20:00:00Z","v":1384718,"vw":118.640016},{"c":118.84,"h":118.84,"l":118.84,"n":1,"o":118.84,"t":"2026-09-30T21:15:00Z","v":112,"vw":118.84},{"c":117.7191,"h":117.7191,"l":117.7191,"n":1,"o":117.7191,"t":"2026-09-30T21:45:00Z","v":100,"vw":117.7191},{"c":117.8212,"h":117.8212,"l":117.8212,"n":1,"o":117.8212,"t":"2026-09-30T23:00:00Z","v":350,"vw":117.8212},{"c":118.58,"h":118.58,"l":118.58,"n":92,"o":118.58,"t":"2026-10-01T08:00:00Z","v":794,"vw":118.58},{"c":118.5,"h":118.5,"l":118.5,"n":5,"o":118.5,"t":"2026-10-01T11:00:00Z","v":280,"vw":118.5},{"c":119.07,"h":119.07,"l":118.6,"n":13,"o":118.66,"t":"2026-10-01T13:00:00Z","v":808,"vw":118.763665},{"c":118.31,"h":118.57,"l":118.31,"n":29,"o":118.57,"t":"2026-10-01T13:15:00Z","v":1863,"vw":118.50161},{"c":117.6995,"h":118.44,"l":117.54,"n":1900,"o":118.42,"t":"2026-10-01T13:30:00Z","v":204476,"vw":117.843116},{"c":117.575,"h":117.87,"l":117.3395,"n":1717,"o":117.64,"t":"2026-10-01T13:45:00Z","v":75153,"vw":117.606088},{"c":117.92,"h":118.16,"l":117.42,"n":2345,"o":117.69,"t":"2026-10-01T14:00:00Z","v":103137,"vw":117.687968},{"c":117.81,"h":118.07,"l":117.77,"n":1634,"o":118.03,"t":"2026-10-01T14:15:00Z","v":55434,"vw":117.917837},{"c":117.99,"h":118.39,"l":117.759,"n":1903,"o":117.805,"t":"2026-10-01T14:30:00Z","v":74186,"vw":118.051254},{"c":118.29,"h":118.3,"l":118.01,"n":1392,"o":118.01,"t":"2026-10-01T14:45:00Z","v":47416,"vw":118.151825},{"c":118.58,"h":118.66,"l":118.2,"n":2431,"o":118.29,"t":"2026-10-01T15:00:00Z","v":141712,"vw":118.515801},{"c":119.075,"h":119.18,"l":118.56,"n":2462,"o":118.57,"t":"2026-10-01T15:15:00Z","v":215272,"vw":118.862133},{"c":119,"h":119.16,"l":118.82,"n":3894,"o":119.04,"t":"2026-10-01T15:30:00Z","v":164491,"vw":119.024851},{"c":119.1,"h":119.195,"l":118.8701,"n":1414,"o":119,"t":"2026-10-01T15:45:00Z","v":48928,"vw":119.028708},{"c":118.74,"h":119.135,"l":118.73,"n":1331,"o":119.085,"t":"2026-10-01T16:00:00Z","v":50145,"vw":118.961807},{"c":119.12,"h":119.225,"l":118.68,"n":2143,"o":118.77,"t":"2026-10-01T16:15:00Z","v":84248,"vw":119.043217},{"c":119.34,"h":119.34,"l":119.031,"n":1392,"o":119.19,"t":"2026-10-01T16:30:00Z","v":50031,"vw":119.153135},{"c":118.94,"h":119.3422,"l":118.87,"n":1973,"o":119.3316,"t":"2026-10-01T16:45:00Z","v":82610,"vw":119.049772},{"c":118.79,"h":119.07,"l":118.76,"n":1006,"o":118.955,"t":"2026-10-01T17:00:00Z","v":32058,"vw":118.888365},{"c":118.99,"h":119.05,"l":118.74,"n":1283,"o":118.79,"t":"2026-10-01T17:15:00Z","v":44837,"vw":118.943322},{"c":119.145,"h":119.17,"l":118.91,"n":1918,"o":119.05,"t":"2026-10-01T17:30:00Z","v":81100,"vw":119.043172},{"c":119.31,"h":119.36,"l":119.08,"n":1359,"o":119.145,"t":"2026-10-01T17:45:00Z","v":50259,"vw":119.199908},{"c":119.49,"h":119.55,"l":119.131,"n":1799,"o":119.34,"t":"2026-10-01T18:00:00Z","v":76631,"vw":119.342843},{"c":119.56,"h":119.58,"l":119.395,"n":1571,"o":119.52,"t":"2026-10-01T18:15:00Z","v":78810,"vw":119.484233},{"c":119.56,"h":119.59,"l":119.38,"n":1602,"o":119.58,"t":"2026-10-01T18:30:00Z","v":78249,"vw":119.484589},{"c":119.4,"h":119.565,"l":119.345,"n":1463,"o":119.56,"t":"2026-10-01T18:45:00Z","v":47914,"vw":119.443841},{"c":119.69,"h":119.69,"l":119.39,"n":1693,"o":119.43,"t":"2026-10-01T19:00:00Z","v":64002,"vw":119.547401},{"c":119.64,"h":119.77,"l":119.57,"n":2370,"o":119.6771,"t":"2026-10-01T19:15:00Z","v":129985,"vw":119.694955},{"c":119.66,"h":119.7,"l":119.525,"n":2955,"o":119.64,"t":"2026-10-01T19:30:00Z","v":150444,"vw":119.615837},{"c":119.78,"h":119.93,"l":119.619,"n":9641,"o":119.66,"t":"2026-10-01T19:45:00Z","v":740876,"vw":119.756582},{"c":119.75,"h":119.81,"l":119.75,"n":75,"o":119.81,"t":"2026-10-01T20:00:00Z","v":1150243,"vw":119.750011},{"c":119.89,"h":119.9,"l":119.89,"n":30,"o":119.9,"t":"2026-10-02T08:00:00Z","v":1228,"vw":119.891085},{"c":119.61,"h":119.61,"l":119.61,"n":1,"o":119.61,"t":"2026-10-02T12:15:00Z","v":121,"vw":119.61},{"c":120.67,"h":120.67,"l":120.15,"n":12,"o":120.15,"t":"2026-10-02T12:45:00Z","v":747,"vw":120.360984},{"c":121.52,"h":121.7,"l":120.37,"n":2401,"o":120.37,"t":"2026-10-02T13:30:00Z","v":203859,"vw":121.140121},{"c":121.195,"h":121.7975,"l":121.01,"n":3759,"o":121.51,"t":"2026-10-02T13:45:00Z","v":198787,"vw":121.357184},{"c":121.395,"h":121.48,"l":120.97,"n":3385,"o":121.22,"t":"2026-10-02T14:00:00Z","v":208621,"vw":121.246762},{"c":121.56,"h":121.5719,"l":121.18,"n":2594,"o":121.42,"t":"2026-10-02T14:15:00Z","v":1024977,"vw":121.352068},{"c":121.45,"h":121.65,"l":121.265,"n":2314,"o":121.562,"t":"2026-10-02T14:30:00Z","v":108052,"vw":121.431501},{"c":121.11,"h":121.5,"l":121.04,"n":1809,"o":121.38,"t":"2026-10-02T14:45:00Z","v":78913,"vw":121.24714},{"c":121.18,"h":121.24,"l":120.98,"n":1644,"o":121.09,"t":"2026-10-02T15:00:00Z","v":75563,"vw":121.103749},{"c":121.07,"h":121.225,"l":120.925,"n":1582,"o":121.225,"t":"2026-10-02T15:15:00Z","v":65057,"vw":121.073493},{"c":121.16,"h":121.3099,"l":121.07,"n":1749,"o":121.07,"t":"2026-10-02T15:30:00Z","v":78385,"vw":121.227854},{"c":120.82,"h":121.17,"l":120.785,"n":1365,"o":121.16,"t":"2026-10-02T15:45:00Z","v":53629,"vw":120.978791},{"c":120.77,"h":120.915,"l":120.68,"n":1436,"o":120.84,"t":"2026-10-02T16:00:00Z","v":73194,"vw":120.756098},{"c":120.73,"h":120.79,"l":120.64,"n":1365,"o":120.77,"t":"2026-10-02T16:15:00Z","v":47691,"vw":120.719634},{"c":120.51,"h":120.79,"l":120.46,"n":1308,"o":120.71,"t":"2026-10-02T16:30:00Z","v":53786,"vw":120.638937},{"c":120.03,"h":120.54,"l":119.92,"n":4195,"o":120.5,"t":"2026-10-02T16:45:00Z","v":220051,"vw":120.207897},{"c":120.31,"h":120.37,"l":120.01,"n":1709,"o":120.04,"t":"2026-10-02T17:00:00Z","v":63818,"vw":120.206557},{"c":119.97,"h":120.36,"l":119.955,"n":1234,"o":120.29,"t":"2026-10-02T17:15:00Z","v":51215,"vw":120.142043},{"c":119.775,"h":120.03,"l":119.72,"n":1898,"o":119.99,"t":"2026-10-02T17:30:00Z","v":79298,"vw":119.875219},{"c":119.72,"h":119.79,"l":119.6,"n":1480,"o":119.75,"t":"2026-10-02T17:45:00Z","v":58703,"vw":119.673707},{"c":119.825,"h":119.84,"l":119.64,"n":1997,"o":119.715,"t":"2026-10-02T18:00:00Z","v":82055,"vw":119.727695},{"c":119.9621,"h":119.9676,"l":119.79,"n":2097,"o":119.82,"t":"2026-10-02T18:15:00Z","v":98090,"vw":119.867285},{"c":119.71,"h":119.98,"l":119.68,"n":1515,"o":119.97,"t":"2026-10-02T18:30:00Z","v":54373,"vw":119.791443},{"c":119.395,"h":119.7,"l":119.37,"n":1830,"o":119.69,"t":"2026-10-02T18:45:00Z","v":74004,"vw":119.511839},{"c":119.72,"h":119.72,"l":119.38,"n":2059,"o":119.395,"t":"2026-10-02T19:00:00Z","v":103146,"vw":119.480593},{"c":119.78,"h":119.99,"l":119.71,"n":2402,"o":119.77,"t":"2026-10-02T19:15:00Z","v":109881,"vw":119.869597},{"c":119.65,"h":119.84,"l":119.62,"n":2877,"o":119.75,"t":"2026-10-02T19:30:00Z","v":134174,"vw":119.723368},{"c":119.58,"h":119.81,"l":119.47,"n":9825,"o":119.625,"t":"2026-10-02T19:45:00Z","v":570095,"vw":119.587953},{"c":119.57,"h":119.59,"l":119.51,"n":145,"o":119.59,"t":"2026-10-02T20:00:00Z","v":1557683,"vw":119.569994},{"c":119.7,"h":119.7,"l":119.7,"n":163,"o":119.7,"t":"2026-10-05T08:00:00Z","v":988,"vw":119.7},{"c":119.46,"h":119.46,"l":119.46,"n":1,"o":119.46,"t":"2026-10-05T08:15:00Z","v":200,"vw":119.46},{"c":119.47,"h":119.47,"l":119.47,"n":1,"o":119.47,"t":"2026-10-05T10:45:00Z","v":300,"vw":119.47},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-10-05T12:45:00Z","v":100,"vw":120},{"c":119.37,"h":119.46,"l":119.37,"n":15,"o":119.39,"t":"2026-10-05T13:15:00Z","v":1448,"vw":119.403507},{"c":118.815,"h":119.75,"l":118.63,"n":1707,"o":119.37,"t":"2026-10-05T13:30:00Z","v":101306,"vw":119.128062},{"c":119.16,"h":119.255,"l":118.775,"n":1306,"o":118.82,"t":"2026-10-05T13:45:00Z","v":49128,"vw":118.988541},{"c":119.66,"h":119.68,"l":119.216,"n":1418,"o":119.3,"t":"2026-10-05T14:00:00Z","v":65508,"vw":119.493532},{"c":119.685,"h":119.96,"l":119.53,"n":1657,"o":119.68,"t":"2026-10-05T14:15:00Z","v":74840,"vw":119.7893},{"c":120.17,"h":120.18,"l":119.65,"n":1297,"o":119.685,"t":"2026-10-05T14:30:00Z","v":48183,"vw":119.973197},{"c":119.94,"h":120.1999,"l":119.76,"n":1200,"o":120.13,"t":"2026-10-05T14:45:00Z","v":25600,"vw":119.92015},{"c":119.77,"h":120.02,"l":119.7076,"n":1179,"o":119.94,"t":"2026-10-05T15:00:00Z","v":34461,"vw":119.863934},{"c":120.025,"h":120.05,"l":119.73,"n":1118,"o":119.74,"t":"2026-10-05T15:15:00Z","v":31905,"vw":119.894577},{"c":119.955,"h":120.13,"l":119.825,"n":1274,"o":120.03,"t":"2026-10-05T15:30:00Z","v":39553,"vw":119.989963},{"c":120.025,"h":120.065,"l":119.875,"n":1108,"o":119.95,"t":"2026-10-05T15:45:00Z","v":31407,"vw":119.971904},{"c":120.3088,"h":120.3088,"l":119.985,"n":1278,"o":120.02,"t":"2026-10-05T16:00:00Z","v":52775,"vw":120.131141},{"c":120.42,"h":120.42,"l":120.26,"n":1348,"o":120.29,"t":"2026-10-05T16:15:00Z","v":68447,"vw":120.371795},{"c":120.5,"h":120.515,"l":120.35,"n":1087,"o":120.405,"t":"2026-10-05T16:30:00Z","v":33116,"vw":120.442594},{"c":120.45,"h":120.55,"l":120.42,"n":1009,"o":120.5,"t":"2026-10-05T16:45:00Z","v":32793,"vw":120.486086},{"c":120.165,"h":120.45,"l":120.15,"n":1175,"o":120.45,"t":"2026-10-05T17:00:00Z","v":39730,"vw":120.280779},{"c":120.08,"h":120.19,"l":120.06,"n":1200,"o":120.18,"t":"2026-10-05T17:15:00Z","v":36899,"vw":120.121596},{"c":119.9,"h":120.21,"l":119.86,"n":1472,"o":120.07,"t":"2026-10-05T17:30:00Z","v":56065,"vw":120.034568},{"c":119.955,"h":119.97,"l":119.81,"n":1211,"o":119.915,"t":"2026-10-05T17:45:00Z","v":45124,"vw":119.914502},{"c":120.05,"h":120.1,"l":119.88,"n":1466,"o":120,"t":"2026-10-05T18:00:00Z","v":73628,"vw":120.002251},{"c":120.23,"h":120.28,"l":120.015,"n":2010,"o":120.07,"t":"2026-10-05T18:15:00Z","v":120688,"vw":120.097576},{"c":120.37,"h":120.45,"l":120.23,"n":1989,"o":120.24,"t":"2026-10-05T18:30:00Z","v":126765,"vw":120.322868},{"c":120.455,"h":120.455,"l":120.32,"n":1600,"o":120.365,"t":"2026-10-05T18:45:00Z","v":60083,"vw":120.374133},{"c":120.325,"h":120.5,"l":120.3,"n":1795,"o":120.44,"t":"2026-10-05T19:00:00Z","v":95645,"vw":120.412295},{"c":120.21,"h":120.5,"l":120.21,"n":1902,"o":120.35,"t":"2026-10-05T19:15:00Z","v":80635,"vw":120.380472},{"c":120.25,"h":120.29,"l":120.12,"n":2628,"o":120.23,"t":"2026-10-05T19:30:00Z","v":109342,"vw":120.211792},{"c":119.79,"h":120.25,"l":119.535,"n":8134,"o":120.24,"t":"2026-10-05T19:45:00Z","v":416429,"vw":119.793444},{"c":121.3913,"h":121.3913,"l":119.73,"n":88,"o":119.8,"t":"2026-10-05T20:00:00Z","v":1136536,"vw":119.730451},{"c":120.5355,"h":120.5355,"l":120.5355,"n":1,"o":120.5355,"t":"2026-10-05T23:30:00Z","v":119,"vw":120.5355},{"c":119.98,"h":119.98,"l":119.98,"n":5,"o":119.98,"t":"2026-10-06T11:15:00Z","v":502,"vw":119.98},{"c":120.25,"h":121.165,"l":120.13,"n":1465,"o":120.36,"t":"2026-10-06T13:30:00Z","v":82060,"vw":120.408358},{"c":120.11,"h":120.37,"l":120.06,"n":1189,"o":120.25,"t":"2026-10-06T13:45:00Z","v":46184,"vw":120.258072},{"c":120.54,"h":120.71,"l":120.085,"n":1832,"o":120.145,"t":"2026-10-06T14:00:00Z","v":86374,"vw":120.352521},{"c":120.7,"h":120.73,"l":120.485,"n":1349,"o":120.485,"t":"2026-10-06T14:15:00Z","v":37847,"vw":120.632457},{"c":120.62,"h":120.89,"l":120.51,"n":1325,"o":120.65,"t":"2026-10-06T14:30:00Z","v":36269,"vw":120.707087},{"c":120.88,"h":120.88,"l":120.61,"n":1241,"o":120.61,"t":"2026-10-06T14:45:00Z","v":26639,"vw":120.751762},{"c":120.9605,"h":120.974,"l":120.56,"n":1283,"o":120.88,"t":"2026-10-06T15:00:00Z","v":39115,"vw":120.829166},{"c":121.02,"h":121.0823,"l":120.77,"n":1173,"o":120.94,"t":"2026-10-06T15:15:00Z","v":33957,"vw":120.960104},{"c":121.05,"h":121.1,"l":120.905,"n":1217,"o":121.04,"t":"2026-10-06T15:30:00Z","v":41844,"vw":120.989156},{"c":120.76,"h":121.11,"l":120.705,"n":1194,"o":121.11,"t":"2026-10-06T15:45:00Z","v":34921,"vw":120.879018},{"c":120.85,"h":120.97,"l":120.75,"n":2288,"o":120.75,"t":"2026-10-06T16:00:00Z","v":25579,"vw":120.882205},{"c":120.785,"h":120.9,"l":120.72,"n":1378,"o":120.83,"t":"2026-10-06T16:15:00Z","v":26720,"vw":120.803874},{"c":120.855,"h":120.9,"l":120.72,"n":1308,"o":120.76,"t":"2026-10-06T16:30:00Z","v":51027,"vw":120.826757},{"c":120.7699,"h":120.905,"l":120.7543,"n":1039,"o":120.86,"t":"2026-10-06T16:45:00Z","v":25310,"vw":120.820396},{"c":120.56,"h":120.8,"l":120.56,"n":1046,"o":120.75,"t":"2026-10-06T17:00:00Z","v":27422,"vw":120.725864},{"c":120.57,"h":120.59,"l":120.49,"n":1099,"o":120.55,"t":"2026-10-06T17:15:00Z","v":31533,"vw":120.543202},{"c":120.91,"h":120.9101,"l":120.54,"n":1194,"o":120.58,"t":"2026-10-06T17:30:00Z","v":38035,"vw":120.761484},{"c":120.83,"h":120.96,"l":120.82,"n":1776,"o":120.9,"t":"2026-10-06T17:45:00Z","v":79444,"vw":120.880338},{"c":121.01,"h":121.0862,"l":120.86,"n":1672,"o":120.87,"t":"2026-10-06T18:00:00Z","v":120376,"vw":120.937957},{"c":120.96,"h":120.99,"l":120.79,"n":1188,"o":120.975,"t":"2026-10-06T18:15:00Z","v":34893,"vw":120.913406},{"c":120.95,"h":121.095,"l":120.91,"n":1383,"o":120.98,"t":"2026-10-06T18:30:00Z","v":52867,"vw":120.983769},{"c":121.2,"h":121.225,"l":120.925,"n":1267,"o":120.955,"t":"2026-10-06T18:45:00Z","v":55625,"vw":121.111039},{"c":121.15,"h":121.2,"l":121.0501,"n":1281,"o":121.195,"t":"2026-10-06T19:00:00Z","v":36597,"vw":121.145059},{"c":121,"h":121.14,"l":120.93,"n":1705,"o":121.14,"t":"2026-10-06T19:15:00Z","v":58959,"vw":121.045084},{"c":121.435,"h":121.53,"l":121.01,"n":2522,"o":121.01,"t":"2026-10-06T19:30:00Z","v":87517,"vw":121.415962},{"c":121.69,"h":121.835,"l":121.4,"n":10131,"o":121.43,"t":"2026-10-06T19:45:00Z","v":552230,"vw":121.658034},{"c":121.67,"h":121.67,"l":121.67,"n":102,"o":121.67,"t":"2026-10-06T20:00:00Z","v":1180374,"vw":121.67},{"c":121.67,"h":121.67,"l":121.67,"n":1,"o":121.67,"t":"2026-10-06T20:15:00Z","v":373515,"vw":121.67},{"c":121.838,"h":121.838,"l":121.838,"n":2,"o":121.838,"t":"2026-10-06T21:15:00Z","v":120,"vw":121.838},{"c":121.5,"h":121.5,"l":121.5,"n":3,"o":121.5,"t":"2026-10-07T09:00:00Z","v":199,"vw":121.5},{"c":121.7,"h":121.7,"l":121.7,"n":1,"o":121.7,"t":"2026-10-07T11:00:00Z","v":130,"vw":121.7},{"c":121.68,"h":121.68,"l":120.4181,"n":6,"o":120.4181,"t":"2026-10-07T11:15:00Z","v":526,"vw":120.874637},{"c":121.86,"h":121.86,"l":121.86,"n":4,"o":121.86,"t":"2026-10-07T11:30:00Z","v":296,"vw":121.86},{"c":121.67,"h":121.67,"l":121.67,"n":1,"o":121.67,"t":"2026-10-07T12:30:00Z","v":2253,"vw":121.67},{"c":122.095,"h":122.34,"l":121.255,"n":2802,"o":121.74,"t":"2026-10-07T13:30:00Z","v":202352,"vw":121.909366},{"c":121.49,"h":122.105,"l":121.37,"n":2197,"o":122.03,"t":"2026-10-07T13:45:00Z","v":86465,"vw":121.797927},{"c":121.425,"h":121.775,"l":121.2101,"n":1336,"o":121.51,"t":"2026-10-07T14:00:00Z","v":48235,"vw":121.489089},{"c":121.93,"h":121.98,"l":121.335,"n":1178,"o":121.435,"t":"2026-10-07T14:15:00Z","v":48242,"vw":121.536163},{"c":121.73,"h":122.05,"l":121.6306,"n":1522,"o":121.87,"t":"2026-10-07T14:30:00Z","v":81613,"vw":121.862712},{"c":122.21,"h":122.275,"l":121.725,"n":1348,"o":121.73,"t":"2026-10-07T14:45:00Z","v":61171,"vw":122.124631},{"c":122.24,"h":122.4,"l":122.065,"n":1033,"o":122.24,"t":"2026-10-07T15:00:00Z","v":26704,"vw":122.242538},{"c":122.305,"h":122.365,"l":122.14,"n":1487,"o":122.225,"t":"2026-10-07T15:15:00Z","v":78975,"vw":122.26359},{"c":122.26,"h":122.47,"l":122.22,"n":1347,"o":122.29,"t":"2026-10-07T15:30:00Z","v":54529,"vw":122.327187},{"c":122.485,"h":122.515,"l":122.17,"n":1218,"o":122.265,"t":"2026-10-07T15:45:00Z","v":43268,"vw":122.347143},{"c":122.26,"h":122.555,"l":122.08,"n":1341,"o":122.46,"t":"2026-10-07T16:00:00Z","v":58854,"vw":122.319386},{"c":122.62,"h":122.62,"l":122.2329,"n":1155,"o":122.25,"t":"2026-10-07T16:15:00Z","v":44319,"vw":122.385857},{"c":122.55,"h":122.64,"l":122.45,"n":1119,"o":122.58,"t":"2026-10-07T16:30:00Z","v":48132,"vw":122.541036},{"c":122.58,"h":122.67,"l":122.495,"n":1215,"o":122.6,"t":"2026-10-07T16:45:00Z","v":65782,"vw":122.568322},{"c":122.65,"h":122.66,"l":122.43,"n":1517,"o":122.6,"t":"2026-10-07T17:00:00Z","v":61899,"vw":122.546399},{"c":122.795,"h":122.81,"l":122.64,"n":1245,"o":122.64,"t":"2026-10-07T17:15:00Z","v":62274,"vw":122.742525},{"c":122.705,"h":122.86,"l":122.65,"n":994,"o":122.785,"t":"2026-10-07T17:30:00Z","v":47004,"vw":122.769604},{"c":122.93,"h":122.99,"l":122.695,"n":1659,"o":122.72,"t":"2026-10-07T17:45:00Z","v":85859,"vw":122.81774},{"c":122.86,"h":122.975,"l":122.8275,"n":1375,"o":122.945,"t":"2026-10-07T18:00:00Z","v":56326,"vw":122.897208},{"c":122.785,"h":122.89,"l":122.72,"n":1408,"o":122.87,"t":"2026-10-07T18:15:00Z","v":52618,"vw":122.788308},{"c":122.905,"h":122.9299,"l":122.735,"n":1368,"o":122.7769,"t":"2026-10-07T18:30:00Z","v":60775,"vw":122.813627},{"c":122.72,"h":123.0025,"l":122.7,"n":1408,"o":122.89,"t":"2026-10-07T18:45:00Z","v":61689,"vw":122.892539},{"c":122.565,"h":122.71,"l":122.5,"n":1713,"o":122.7,"t":"2026-10-07T19:00:00Z","v":89762,"vw":122.607203},{"c":122.34,"h":122.6331,"l":122.31,"n":2493,"o":122.55,"t":"2026-10-07T19:15:00Z","v":119353,"vw":122.469973},{"c":122.24,"h":122.38,"l":122.2,"n":2474,"o":122.34,"t":"2026-10-07T19:30:00Z","v":103879,"vw":122.308499},{"c":122.08,"h":122.24,"l":122.01,"n":6457,"o":122.23,"t":"2026-10-07T19:45:00Z","v":344457,"vw":122.090963},{"c":122,"h":122.08,"l":121.92,"n":297,"o":122.08,"t":"2026-10-07T20:00:00Z","v":1029437,"vw":122.079711},{"c":122.08,"h":122.08,"l":122.08,"n":1,"o":122.08,"t":"2026-10-07T20:15:00Z","v":4003,"vw":122.08},{"c":122.08,"h":122.08,"l":122.08,"n":1,"o":122.08,"t":"2026-10-07T20:30:00Z","v":3100,"vw":122.08},{"c":121.69,"h":122,"l":121.69,"n":3,"o":122,"t":"2026-10-07T20:45:00Z","v":3389,"vw":121.814},{"c":123.1499,"h":123.1499,"l":122,"n":11,"o":122,"t":"2026-10-07T22:15:00Z","v":499,"vw":122.287475},{"c":121.8134,"h":121.8134,"l":121.8134,"n":2,"o":121.8134,"t":"2026-10-07T22:45:00Z","v":200,"vw":121.8134},{"c":121.85,"h":121.85,"l":121.85,"n":1,"o":121.85,"t":"2026-10-07T23:00:00Z","v":210,"vw":121.85},{"c":122.11,"h":122.11,"l":122.11,"n":5,"o":122.11,"t":"2026-10-07T23:30:00Z","v":104,"vw":122.11},{"c":122.08,"h":122.16,"l":122.08,"n":8,"o":122.13,"t":"2026-10-08T12:00:00Z","v":531,"vw":122.131888},{"c":122.2,"h":122.2,"l":122.2,"n":1,"o":122.2,"t":"2026-10-08T13:00:00Z","v":150,"vw":122.2},{"c":122.28,"h":122.28,"l":122.28,"n":2,"o":122.28,"t":"2026-10-08T13:15:00Z","v":241,"vw":122.28},{"c":122.22,"h":122.3851,"l":121.82,"n":1044,"o":121.97,"t":"2026-10-08T13:30:00Z","v":62950,"vw":122.111301},{"c":122.26,"h":122.375,"l":122.055,"n":1135,"o":122.22,"t":"2026-10-08T13:45:00Z","v":55160,"vw":122.209916},{"c":121.7575,"h":122.215,"l":121.7575,"n":1286,"o":122.19,"t":"2026-10-08T14:00:00Z","v":52957,"vw":122.031771},{"c":121.865,"h":121.955,"l":121.72,"n":1732,"o":121.78,"t":"2026-10-08T14:15:00Z","v":75251,"vw":121.793265},{"c":121.65,"h":121.96,"l":121.6473,"n":943,"o":121.83,"t":"2026-10-08T14:30:00Z","v":27293,"vw":121.767536},{"c":121.715,"h":121.765,"l":121.64,"n":1132,"o":121.67,"t":"2026-10-08T14:45:00Z","v":32729,"vw":121.69807},{"c":121.62,"h":121.89,"l":121.61,"n":1564,"o":121.71,"t":"2026-10-08T15:00:00Z","v":57904,"vw":121.694298},{"c":121.46,"h":121.61,"l":121.44,"n":1099,"o":121.54,"t":"2026-10-08T15:15:00Z","v":46719,"vw":121.551898},{"c":121.645,"h":121.66,"l":121.36,"n":1103,"o":121.365,"t":"2026-10-08T15:30:00Z","v":34958,"vw":121.503815},{"c":121.54,"h":121.73,"l":121.4005,"n":1114,"o":121.65,"t":"2026-10-08T15:45:00Z","v":37059,"vw":121.53803},{"c":121.69,"h":121.7,"l":121.56,"n":1137,"o":121.56,"t":"2026-10-08T16:00:00Z","v":39575,"vw":121.631595},{"c":121.56,"h":121.72,"l":121.5,"n":1731,"o":121.72,"t":"2026-10-08T16:15:00Z","v":66220,"vw":121.616928},{"c":121.61,"h":121.65,"l":121.36,"n":1061,"o":121.565,"t":"2026-10-08T16:30:00Z","v":35508,"vw":121.490147},{"c":122.09,"h":122.12,"l":121.61,"n":1698,"o":121.615,"t":"2026-10-08T16:45:00Z","v":71919,"vw":121.871607},{"c":122.51,"h":122.51,"l":122.06,"n":1891,"o":122.07,"t":"2026-10-08T17:00:00Z","v":84883,"vw":122.264027},{"c":122.63,"h":122.7206,"l":122.46,"n":1598,"o":122.53,"t":"2026-10-08T17:15:00Z","v":61698,"vw":122.568093},{"c":122.585,"h":122.72,"l":122.445,"n":1472,"o":122.67,"t":"2026-10-08T17:30:00Z","v":48388,"vw":122.596571},{"c":122.78,"h":122.85,"l":122.57,"n":1899,"o":122.6,"t":"2026-10-08T17:45:00Z","v":64866,"vw":122.659719},{"c":122.62,"h":122.83,"l":122.53,"n":1626,"o":122.75,"t":"2026-10-08T18:00:00Z","v":72919,"vw":122.706063},{"c":122.48,"h":122.72,"l":122.44,"n":1361,"o":122.64,"t":"2026-10-08T18:15:00Z","v":48726,"vw":122.553281},{"c":122.605,"h":122.62,"l":122.41,"n":1252,"o":122.45,"t":"2026-10-08T18:30:00Z","v":40099,"vw":122.526244},{"c":122.57,"h":122.65,"l":122.48,"n":1378,"o":122.61,"t":"2026-10-08T18:45:00Z","v":44645,"vw":122.575776},{"c":122.83,"h":122.905,"l":122.55,"n":1706,"o":122.57,"t":"2026-10-08T19:00:00Z","v":67124,"vw":122.721827},{"c":122.79,"h":122.9,"l":122.7301,"n":1903,"o":122.85,"t":"2026-10-08T19:15:00Z","v":69410,"vw":122.822633},{"c":122.73,"h":122.83,"l":122.6805,"n":2315,"o":122.81,"t":"2026-10-08T19:30:00Z","v":79425,"vw":122.754949},{"c":122.33,"h":122.72,"l":122.21,"n":7020,"o":122.72,"t":"2026-10-08T19:45:00Z","v":350722,"vw":122.386985},{"c":122.32,"h":122.345,"l":122.32,"n":95,"o":122.345,"t":"2026-10-08T20:00:00Z","v":955913,"vw":122.320012},{"c":122.32,"h":122.32,"l":122.32,"n":1,"o":122.32,"t":"2026-10-08T20:30:00Z","v":10300,"vw":122.32},{"c":122.32,"h":122.32,"l":122.32,"n":5,"o":122.32,"t":"2026-10-08T21:30:00Z","v":183,"vw":122.32},{"c":122.25,"h":122.25,"l":122.25,"n":1,"o":122.25,"t":"2026-10-08T22:00:00Z","v":200,"vw":122.25},{"c":122.5,"h":122.5,"l":122.5,"n":1,"o":122.5,"t":"2026-10-09T11:30:00Z","v":100,"vw":122.5},{"c":122.09,"h":122.09,"l":122.09,"n":30,"o":122.09,"t":"2026-10-09T13:15:00Z","v":433,"vw":122.09},{"c":122.29,"h":122.58,"l":121.9,"n":1199,"o":122.15,"t":"2026-10-09T13:30:00Z","v":69386,"vw":122.234938},{"c":122.5,"h":122.5,"l":122.15,"n":1156,"o":122.36,"t":"2026-10-09T13:45:00Z","v":49184,"vw":122.304754},{"c":122.28,"h":122.55,"l":122.2,"n":1484,"o":122.41,"t":"2026-10-09T14:00:00Z","v":67915,"vw":122.350842},{"c":122.36,"h":122.48,"l":122.22,"n":1463,"o":122.22,"t":"2026-10-09T14:15:00Z","v":67817,"vw":122.339648},{"c":122.395,"h":122.425,"l":122.215,"n":1312,"o":122.33,"t":"2026-10-09T14:30:00Z","v":39321,"vw":122.309601},{"c":122.35,"h":122.51,"l":122.22,"n":1050,"o":122.415,"t":"2026-10-09T14:45:00Z","v":30829,"vw":122.362332},{"c":122.57,"h":122.64,"l":122.36,"n":1069,"o":122.38,"t":"2026-10-09T15:00:00Z","v":30890,"vw":122.464321},{"c":122.645,"h":122.765,"l":122.54,"n":1024,"o":122.64,"t":"2026-10-09T15:15:00Z","v":30999,"vw":122.676924},{"c":122.5749,"h":122.62,"l":122.45,"n":1161,"o":122.62,"t":"2026-10-09T15:30:00Z","v":45723,"vw":122.542408},{"c":122.45,"h":122.605,"l":122.343,"n":952,"o":122.56,"t":"2026-10-09T15:45:00Z","v":27423,"vw":122.449215},{"c":122.53,"h":122.53,"l":122.32,"n":1045,"o":122.44,"t":"2026-10-09T16:00:00Z","v":30754,"vw":122.453102},{"c":122.67,"h":122.702,"l":122.5106,"n":923,"o":122.525,"t":"2026-10-09T16:15:00Z","v":24946,"vw":122.624126},{"c":122.6934,"h":122.71,"l":122.48,"n":910,"o":122.655,"t":"2026-10-09T16:30:00Z","v":25578,"vw":122.614184},{"c":122.75,"h":122.8,"l":122.655,"n":1024,"o":122.675,"t":"2026-10-09T16:45:00Z","v":67462,"vw":122.730419},{"c":122.645,"h":122.83,"l":122.6001,"n":1177,"o":122.75,"t":"2026-10-09T17:00:00Z","v":50357,"vw":122.696809},{"c":122.62,"h":122.67,"l":122.5297,"n":1090,"o":122.59,"t":"2026-10-09T17:15:00Z","v":46201,"vw":122.603691},{"c":122.74,"h":122.74,"l":122.58,"n":1258,"o":122.62,"t":"2026-10-09T17:30:00Z","v":52432,"vw":122.624332},{"c":122.785,"h":122.79,"l":122.68,"n":1251,"o":122.74,"t":"2026-10-09T17:45:00Z","v":43632,"vw":122.71845},{"c":122.815,"h":122.88,"l":122.69,"n":1196,"o":122.785,"t":"2026-10-09T18:00:00Z","v":58829,"vw":122.798938},{"c":122.83,"h":122.87,"l":122.74,"n":1216,"o":122.815,"t":"2026-10-09T18:15:00Z","v":46557,"vw":122.809932},{"c":122.83,"h":122.96,"l":122.82,"n":1258,"o":122.82,"t":"2026-10-09T18:30:00Z","v":43914,"vw":122.868228},{"c":122.9,"h":122.91,"l":122.75,"n":1333,"o":122.83,"t":"2026-10-09T18:45:00Z","v":52633,"vw":122.825644},{"c":122.8015,"h":122.98,"l":122.795,"n":1201,"o":122.905,"t":"2026-10-09T19:00:00Z","v":63704,"vw":122.933234},{"c":122.825,"h":122.855,"l":122.74,"n":1177,"o":122.8,"t":"2026-10-09T19:15:00Z","v":40346,"vw":122.801674},{"c":122.95,"h":123,"l":122.77,"n":1848,"o":122.81,"t":"2026-10-09T19:30:00Z","v":64359,"vw":122.916364},{"c":122.84,"h":122.9554,"l":122.62,"n":5697,"o":122.92,"t":"2026-10-09T19:45:00Z","v":321430,"vw":122.779015},{"c":123,"h":123,"l":122.81,"n":90,"o":122.81,"t":"2026-10-09T20:00:00Z","v":1121076,"vw":122.810039},{"c":122.0675,"h":122.0675,"l":122.0675,"n":1,"o":122.0675,"t":"2026-10-09T20:30:00Z","v":100,"vw":122.0675},{"c":122.86,"h":122.86,"l":122.86,"n":1,"o":122.86,"t":"2026-10-09T21:00:00Z","v":135,"vw":122.86},{"c":123,"h":123,"l":123,"n":1,"o":123,"t":"2026-10-09T21:45:00Z","v":100,"vw":123},{"c":123.39,"h":123.39,"l":123.2,"n":18,"o":123.2,"t":"2026-10-12T13:15:00Z","v":493,"vw":123.30359},{"c":122.765,"h":123.39,"l":122.3805,"n":1385,"o":123.39,"t":"2026-10-12T13:30:00Z","v":70524,"vw":122.989475},{"c":123.345,"h":123.39,"l":122.76,"n":1086,"o":122.88,"t":"2026-10-12T13:45:00Z","v":40428,"vw":123.017782},{"c":123.615,"h":123.77,"l":123.27,"n":1876,"o":123.35,"t":"2026-10-12T14:00:00Z","v":84840,"vw":123.468441},{"c":123.75,"h":123.89,"l":123.5555,"n":1882,"o":123.556,"t":"2026-10-12T14:15:00Z","v":96109,"vw":123.757995},{"c":123.8,"h":123.8,"l":123.595,"n":1295,"o":123.75,"t":"2026-10-12T14:30:00Z","v":32194,"vw":123.736572},{"c":123.69,"h":123.9416,"l":123.69,"n":1307,"o":123.76,"t":"2026-10-12T14:45:00Z","v":32115,"vw":123.81751},{"c":123.69,"h":123.73,"l":123.41,"n":1067,"o":123.73,"t":"2026-10-12T15:00:00Z","v":33602,"vw":123.530717},{"c":123.85,"h":123.98,"l":123.7,"n":1389,"o":123.7,"t":"2026-10-12T15:15:00Z","v":43276,"vw":123.87025},{"c":123.895,"h":123.99,"l":123.7897,"n":1586,"o":123.88,"t":"2026-10-12T15:30:00Z","v":59338,"vw":123.907019},{"c":123.88,"h":123.915,"l":123.77,"n":957,"o":123.9,"t":"2026-10-12T15:45:00Z","v":21164,"vw":123.850169},{"c":124.03,"h":124.065,"l":123.8825,"n":1257,"o":123.895,"t":"2026-10-12T16:00:00Z","v":32002,"vw":123.986128},{"c":124.065,"h":124.15,"l":123.99,"n":1487,"o":124.02,"t":"2026-10-12T16:15:00Z","v":54636,"vw":124.061452},{"c":123.785,"h":124.1,"l":123.753,"n":1038,"o":124.04,"t":"2026-10-12T16:30:00Z","v":26353,"vw":123.935696},{"c":123.93,"h":123.93,"l":123.7,"n":1193,"o":123.785,"t":"2026-10-12T16:45:00Z","v":38339,"vw":123.773544},{"c":124.07,"h":124.1,"l":123.855,"n":1080,"o":123.94,"t":"2026-10-12T17:00:00Z","v":30788,"vw":123.941062},{"c":124.08,"h":124.15,"l":124.0528,"n":848,"o":124.065,"t":"2026-10-12T17:15:00Z","v":24289,"vw":124.103821},{"c":124.11,"h":124.16,"l":124,"n":1073,"o":124.11,"t":"2026-10-12T17:30:00Z","v":31332,"vw":124.087141},{"c":124.16,"h":124.16,"l":124.0201,"n":1025,"o":124.115,"t":"2026-10-12T17:45:00Z","v":25295,"vw":124.098449},{"c":124.05,"h":124.155,"l":124.04,"n":839,"o":124.155,"t":"2026-10-12T18:00:00Z","v":21231,"vw":124.078688},{"c":123.93,"h":124.08,"l":123.8696,"n":956,"o":124.055,"t":"2026-10-12T18:15:00Z","v":24359,"vw":123.959403},{"c":123.92,"h":124.01,"l":123.88,"n":1231,"o":123.905,"t":"2026-10-12T18:30:00Z","v":41647,"vw":123.942678},{"c":123.885,"h":123.915,"l":123.8101,"n":1176,"o":123.91,"t":"2026-10-12T18:45:00Z","v":27174,"vw":123.865959},{"c":124.08,"h":124.08,"l":123.795,"n":1634,"o":123.895,"t":"2026-10-12T19:00:00Z","v":57248,"vw":123.906471},{"c":124.08,"h":124.145,"l":124.02,"n":1617,"o":124.065,"t":"2026-10-12T19:15:00Z","v":38556,"vw":124.084306},{"c":124.11,"h":124.1836,"l":124.04,"n":2523,"o":124.09,"t":"2026-10-12T19:30:00Z","v":66568,"vw":124.126159},{"c":124.25,"h":124.3,"l":124.11,"n":5707,"o":124.11,"t":"2026-10-12T19:45:00Z","v":258617,"vw":124.228268},{"c":124.21,"h":124.23,"l":124.21,"n":109,"o":124.23,"t":"2026-10-12T20:00:00Z","v":515755,"vw":124.229984},{"c":124.23,"h":124.23,"l":124.23,"n":1,"o":124.23,"t":"2026-10-12T20:30:00Z","v":100,"vw":124.23},{"c":124.03,"h":124.03,"l":124.03,"n":1,"o":124.03,"t":"2026-10-12T22:00:00Z","v":100,"vw":124.03},{"c":125.24,"h":125.24,"l":124.47,"n":94,"o":124.47,"t":"2026-10-12T23:30:00Z","v":7714,"vw":124.803155},{"c":125.17,"h":125.23,"l":125.1,"n":13,"o":125.1,"t":"2026-10-12T23:45:00Z","v":508,"vw":125.155},{"c":125.02,"h":125.02,"l":124.25,"n":85,"o":124.87,"t":"2026-10-13T08:00:00Z","v":1569,"vw":124.63037},{"c":125.08,"h":125.08,"l":125.08,"n":1,"o":125.08,"t":"2026-10-13T08:15:00Z","v":100,"vw":125.08},{"c":125.09,"h":125.09,"l":125.09,"n":1,"o":125.09,"t":"2026-10-13T11:00:00Z","v":200,"vw":125.09},{"c":125.1,"h":125.19,"l":125.1,"n":4,"o":125.19,"t":"2026-10-13T11:15:00Z","v":305,"vw":125.15175},{"c":125.3,"h":125.3,"l":125.3,"n":4,"o":125.3,"t":"2026-10-13T12:15:00Z","v":500,"vw":125.3},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-13T12:45:00Z","v":200,"vw":126},{"c":125.63,"h":125.63,"l":125.63,"n":9,"o":125.63,"t":"2026-10-13T13:15:00Z","v":1164,"vw":125.63},{"c":124.24,"h":125.58,"l":124.235,"n":1628,"o":125.57,"t":"2026-10-13T13:30:00Z","v":96470,"vw":125.041707},{"c":123.475,"h":124.4255,"l":123.41,"n":1339,"o":124.27,"t":"2026-10-13T13:45:00Z","v":86077,"vw":124.160313},{"c":124.06,"h":124.18,"l":122.92,"n":1968,"o":123.47,"t":"2026-10-13T14:00:00Z","v":83187,"vw":123.642767},{"c":124.36,"h":124.36,"l":123.871,"n":1179,"o":124,"t":"2026-10-13T14:15:00Z","v":46658,"vw":124.139848},{"c":124.23,"h":124.45,"l":124.08,"n":1334,"o":124.3,"t":"2026-10-13T14:30:00Z","v":39511,"vw":124.283293},{"c":124.38,"h":124.415,"l":124.17,"n":1138,"o":124.2,"t":"2026-10-13T14:45:00Z","v":37945,"vw":124.284867},{"c":124.61,"h":124.7,"l":124.29,"n":1271,"o":124.395,"t":"2026-10-13T15:00:00Z","v":53982,"vw":124.46861},{"c":124.55,"h":124.6,"l":124.41,"n":1223,"o":124.595,"t":"2026-10-13T15:15:00Z","v":33573,"vw":124.516296},{"c":124.64,"h":124.64,"l":124.42,"n":1429,"o":124.58,"t":"2026-10-13T15:30:00Z","v":60966,"vw":124.53607},{"c":124.75,"h":124.75,"l":124.535,"n":1251,"o":124.61,"t":"2026-10-13T15:45:00Z","v":32805,"vw":124.632065},{"c":124.75,"h":124.76,"l":124.53,"n":985,"o":124.735,"t":"2026-10-13T16:00:00Z","v":26161,"vw":124.647744},{"c":124.82,"h":124.86,"l":124.73,"n":1057,"o":124.76,"t":"2026-10-13T16:15:00Z","v":27099,"vw":124.795701},{"c":124.96,"h":124.99,"l":124.76,"n":1050,"o":124.815,"t":"2026-10-13T16:30:00Z","v":33847,"vw":124.848938},{"c":125.035,"h":125.05,"l":124.915,"n":996,"o":125,"t":"2026-10-13T16:45:00Z","v":25859,"vw":125.003918},{"c":125.275,"h":125.295,"l":125,"n":1011,"o":125.01,"t":"2026-10-13T17:00:00Z","v":46169,"vw":125.156531},{"c":125.31,"h":125.33,"l":125.1212,"n":1058,"o":125.285,"t":"2026-10-13T17:15:00Z","v":34182,"vw":125.234842},{"c":125.535,"h":125.55,"l":125.28,"n":1047,"o":125.34,"t":"2026-10-13T17:30:00Z","v":33596,"vw":125.45432},{"c":125.39,"h":125.61,"l":125.255,"n":1127,"o":125.56,"t":"2026-10-13T17:45:00Z","v":35370,"vw":125.432505},{"c":125.71,"h":125.79,"l":125.37,"n":1544,"o":125.39,"t":"2026-10-13T18:00:00Z","v":54243,"vw":125.581791},{"c":125.77,"h":125.785,"l":125.59,"n":1367,"o":125.725,"t":"2026-10-13T18:15:00Z","v":47823,"vw":125.69583},{"c":125.7,"h":125.81,"l":125.62,"n":1382,"o":125.77,"t":"2026-10-13T18:30:00Z","v":53324,"vw":125.690957},{"c":125.735,"h":125.79,"l":125.66,"n":1262,"o":125.69,"t":"2026-10-13T18:45:00Z","v":40058,"vw":125.711338},{"c":125.84,"h":125.84,"l":125.63,"n":1596,"o":125.73,"t":"2026-10-13T19:00:00Z","v":60841,"vw":125.72852},{"c":125.74,"h":125.86,"l":125.65,"n":1644,"o":125.83,"t":"2026-10-13T19:15:00Z","v":58558,"vw":125.742267},{"c":125.84,"h":125.9,"l":125.78,"n":2659,"o":125.78,"t":"2026-10-13T19:30:00Z","v":103523,"vw":125.842712},{"c":125.64,"h":125.87,"l":125.6,"n":6915,"o":125.84,"t":"2026-10-13T19:45:00Z","v":335922,"vw":125.684826},{"c":125.3741,"h":125.66,"l":125.32,"n":121,"o":125.63,"t":"2026-10-13T20:00:00Z","v":697256,"vw":125.630343},{"c":125.59,"h":125.59,"l":125.59,"n":8,"o":125.59,"t":"2026-10-13T22:15:00Z","v":192,"vw":125.59},{"c":127.62,"h":129.53,"l":126.44,"n":352,"o":126.51,"t":"2026-10-14T12:00:00Z","v":10602,"vw":128.481022},{"c":126.76,"h":127,"l":126.76,"n":10,"o":127,"t":"2026-10-14T12:15:00Z","v":1111,"vw":126.917068},{"c":125.9701,"h":126.5,"l":125.9701,"n":6,"o":126.5,"t":"2026-10-14T12:30:00Z","v":3051,"vw":125.997136},{"c":126.5,"h":126.5,"l":126.5,"n":1,"o":126.5,"t":"2026-10-14T12:45:00Z","v":500,"vw":126.5},{"c":125.56,"h":125.56,"l":125.52,"n":4,"o":125.52,"t":"2026-10-14T13:15:00Z","v":300,"vw":125.54},{"c":125.55,"h":126.23,"l":125.55,"n":2030,"o":126.23,"t":"2026-10-14T13:30:00Z","v":131447,"vw":125.897901},{"c":125.75,"h":125.88,"l":125.28,"n":2463,"o":125.56,"t":"2026-10-14T13:45:00Z","v":140572,"vw":125.498504},{"c":125.65,"h":125.9,"l":125.44,"n":2685,"o":125.81,"t":"2026-10-14T14:00:00Z","v":147604,"vw":125.713477},{"c":125.47,"h":125.68,"l":125.37,"n":2408,"o":125.61,"t":"2026-10-14T14:15:00Z","v":118858,"vw":125.527229},{"c":125.43,"h":125.57,"l":125.25,"n":1961,"o":125.48,"t":"2026-10-14T14:30:00Z","v":101970,"vw":125.428781},{"c":125.465,"h":125.53,"l":125.325,"n":1645,"o":125.48,"t":"2026-10-14T14:45:00Z","v":57378,"vw":125.418048},{"c":125.87,"h":125.87,"l":125.32,"n":1698,"o":125.44,"t":"2026-10-14T15:00:00Z","v":66291,"vw":125.524076},{"c":125.965,"h":125.99,"l":125.8,"n":1602,"o":125.875,"t":"2026-10-14T15:15:00Z","v":53647,"vw":125.907543},{"c":125.95,"h":126.15,"l":125.91,"n":1669,"o":125.95,"t":"2026-10-14T15:30:00Z","v":52295,"vw":125.996017},{"c":125.99,"h":126,"l":125.821,"n":1551,"o":125.91,"t":"2026-10-14T15:45:00Z","v":46941,"vw":125.923015},{"c":126.12,"h":126.16,"l":125.9,"n":1582,"o":126.035,"t":"2026-10-14T16:00:00Z","v":55899,"vw":126.010433},{"c":126.34,"h":126.44,"l":126.055,"n":2036,"o":126.12,"t":"2026-10-14T16:15:00Z","v":58629,"vw":126.270426},{"c":126.27,"h":126.45,"l":126.21,"n":1770,"o":126.34,"t":"2026-10-14T16:30:00Z","v":48187,"vw":126.308766},{"c":126.32,"h":126.32,"l":126.08,"n":1844,"o":126.27,"t":"2026-10-14T16:45:00Z","v":56400,"vw":126.215964},{"c":126.535,"h":126.545,"l":126.25,"n":1210,"o":126.315,"t":"2026-10-14T17:00:00Z","v":38601,"vw":126.39601},{"c":126.39,"h":126.55,"l":126.24,"n":2394,"o":126.52,"t":"2026-10-14T17:15:00Z","v":120095,"vw":126.423636},{"c":126.305,"h":126.42,"l":126.295,"n":1560,"o":126.365,"t":"2026-10-14T17:30:00Z","v":73992,"vw":126.346582},{"c":126.28,"h":126.355,"l":126.14,"n":2072,"o":126.32,"t":"2026-10-14T17:45:00Z","v":68618,"vw":126.243044},{"c":126.41,"h":126.49,"l":126.29,"n":1731,"o":126.29,"t":"2026-10-14T18:00:00Z","v":60264,"vw":126.400328},{"c":126.455,"h":126.525,"l":126.21,"n":2476,"o":126.41,"t":"2026-10-14T18:15:00Z","v":87014,"vw":126.404152},{"c":126.48,"h":126.54,"l":126.4,"n":2408,"o":126.44,"t":"2026-10-14T18:30:00Z","v":117443,"vw":126.457854},{"c":126.57,"h":126.6,"l":126.48,"n":2161,"o":126.48,"t":"2026-10-14T18:45:00Z","v":66000,"vw":126.541712},{"c":126.45,"h":126.76,"l":126.445,"n":1974,"o":126.56,"t":"2026-10-14T19:00:00Z","v":59653,"vw":126.628126},{"c":126.245,"h":126.56,"l":126.11,"n":2560,"o":126.46,"t":"2026-10-14T19:15:00Z","v":79347,"vw":126.342357},{"c":126.15,"h":126.26,"l":126.05,"n":2998,"o":126.26,"t":"2026-10-14T19:30:00Z","v":110278,"vw":126.176867},{"c":126.2,"h":126.34,"l":125.95,"n":11918,"o":126.13,"t":"2026-10-14T19:45:00Z","v":683901,"vw":126.197577},{"c":126.13,"h":126.13,"l":126.13,"n":109,"o":126.13,"t":"2026-10-14T20:00:00Z","v":1006121,"vw":126.13},{"c":124.74,"h":124.74,"l":124.74,"n":1,"o":124.74,"t":"2026-10-14T20:15:00Z","v":750,"vw":124.74},{"c":125.875,"h":125.875,"l":125.875,"n":1,"o":125.875,"t":"2026-10-14T20:45:00Z","v":100,"vw":125.875},{"c":124.4983,"h":124.4983,"l":124.4983,"n":1,"o":124.4983,"t":"2026-10-14T21:15:00Z","v":563,"vw":124.4983},{"c":126.12,"h":126.54,"l":126.12,"n":154,"o":126.45,"t":"2026-10-15T08:00:00Z","v":1821,"vw":126.328411},{"c":126.33,"h":126.33,"l":126.33,"n":5,"o":126.33,"t":"2026-10-15T09:30:00Z","v":121,"vw":126.33},{"c":124.9,"h":125.0862,"l":124.9,"n":2,"o":125.0862,"t":"2026-10-15T11:00:00Z","v":300,"vw":124.962067},{"c":126.3875,"h":126.3875,"l":126.3875,"n":1,"o":126.3875,"t":"2026-10-15T12:15:00Z","v":100,"vw":126.3875},{"c":128.04,"h":128.04,"l":128.04,"n":31,"o":128.04,"t":"2026-10-15T13:15:00Z","v":921,"vw":128.04},{"c":126.81,"h":128.14,"l":126.81,"n":2600,"o":128.14,"t":"2026-10-15T13:30:00Z","v":134162,"vw":127.568472},{"c":125.71,"h":127.01,"l":125.71,"n":3219,"o":126.78,"t":"2026-10-15T13:45:00Z","v":155293,"vw":126.352629},{"c":124.52,"h":125.705,"l":124.2975,"n":4075,"o":125.705,"t":"2026-10-15T14:00:00Z","v":251559,"vw":124.992515},{"c":125.14,"h":125.35,"l":124.495,"n":2607,"o":124.495,"t":"2026-10-15T14:15:00Z","v":133593,"vw":125.066767},{"c":124.94,"h":125.5,"l":124.91,"n":2240,"o":125.14,"t":"2026-10-15T14:30:00Z","v":102094,"vw":125.272978},{"c":124.4,"h":125,"l":124.32,"n":1620,"o":124.925,"t":"2026-10-15T14:45:00Z","v":66550,"vw":124.600071},{"c":124.53,"h":124.545,"l":124.07,"n":1542,"o":124.37,"t":"2026-10-15T15:00:00Z","v":51864,"vw":124.298544},{"c":124.54,"h":124.54,"l":124.1975,"n":1539,"o":124.445,"t":"2026-10-15T15:15:00Z","v":50849,"vw":124.359851},{"c":124.56,"h":124.6,"l":124.3,"n":1895,"o":124.515,"t":"2026-10-15T15:30:00Z","v":91657,"vw":124.45806},{"c":124.19,"h":124.6519,"l":124.13,"n":1537,"o":124.55,"t":"2026-10-15T15:45:00Z","v":65341,"vw":124.428456},{"c":124.4,"h":124.445,"l":124.06,"n":1553,"o":124.185,"t":"2026-10-15T16:00:00Z","v":50807,"vw":124.221914},{"c":124.49,"h":124.59,"l":124.37,"n":1476,"o":124.43,"t":"2026-10-15T16:15:00Z","v":48045,"vw":124.473735},{"c":124.715,"h":124.81,"l":124.435,"n":1657,"o":124.4755,"t":"2026-10-15T16:30:00Z","v":60303,"vw":124.593261},{"c":124.6317,"h":124.79,"l":124.545,"n":1253,"o":124.715,"t":"2026-10-15T16:45:00Z","v":37812,"vw":124.685071},{"c":124.58,"h":124.75,"l":124.58,"n":1519,"o":124.64,"t":"2026-10-15T17:00:00Z","v":52759,"vw":124.671228},{"c":124.65,"h":124.69,"l":124.525,"n":1472,"o":124.57,"t":"2026-10-15T17:15:00Z","v":52279,"vw":124.59745},{"c":124.57,"h":124.67,"l":124.48,"n":1626,"o":124.625,"t":"2026-10-15T17:30:00Z","v":72368,"vw":124.576344},{"c":124.43,"h":124.61,"l":124.425,"n":1339,"o":124.54,"t":"2026-10-15T17:45:00Z","v":46754,"vw":124.523452},{"c":124.4,"h":124.46,"l":124.3,"n":1675,"o":124.415,"t":"2026-10-15T18:00:00Z","v":65711,"vw":124.38364},{"c":124.535,"h":124.56,"l":124.37,"n":1643,"o":124.39,"t":"2026-10-15T18:15:00Z","v":60883,"vw":124.471212},{"c":124.55,"h":124.75,"l":124.51,"n":1944,"o":124.56,"t":"2026-10-15T18:30:00Z","v":74729,"vw":124.642312},{"c":124.41,"h":124.57,"l":124.365,"n":1613,"o":124.535,"t":"2026-10-15T18:45:00Z","v":55537,"vw":124.475371},{"c":124.4,"h":124.47,"l":124.2543,"n":1892,"o":124.4,"t":"2026-10-15T19:00:00Z","v":90477,"vw":124.361952},{"c":124.32,"h":124.45,"l":124.28,"n":2377,"o":124.3955,"t":"2026-10-15T19:15:00Z","v":89008,"vw":124.378292},{"c":124.49,"h":124.54,"l":124.225,"n":3066,"o":124.32,"t":"2026-10-15T19:30:00Z","v":103875,"vw":124.363044},{"c":124.29,"h":124.52,"l":123.98,"n":11480,"o":124.47,"t":"2026-10-15T19:45:00Z","v":651681,"vw":124.362869},{"c":124.29,"h":124.29,"l":124.29,"n":157,"o":124.29,"t":"2026-10-15T20:00:00Z","v":2084206,"vw":124.29},{"c":123.726,"h":123.726,"l":123.726,"n":1,"o":123.726,"t":"2026-10-15T21:30:00Z","v":166,"vw":123.726},{"c":123.54,"h":123.54,"l":123.54,"n":9,"o":123.54,"t":"2026-10-15T22:00:00Z","v":285,"vw":123.54},{"c":125.34,"h":125.34,"l":125.33,"n":2,"o":125.33,"t":"2026-10-16T13:15:00Z","v":836,"vw":125.333206},{"c":125.66,"h":125.7626,"l":124.56,"n":1946,"o":125.11,"t":"2026-10-16T13:30:00Z","v":329869,"vw":125.211692},{"c":126.29,"h":126.34,"l":125.56,"n":1609,"o":125.71,"t":"2026-10-16T13:45:00Z","v":124745,"vw":125.869021},{"c":126.37,"h":126.73,"l":126.16,"n":1775,"o":126.25,"t":"2026-10-16T14:00:00Z","v":70850,"vw":126.485272},{"c":126.65,"h":126.69,"l":126.25,"n":1555,"o":126.41,"t":"2026-10-16T14:15:00Z","v":49739,"vw":126.451969},{"c":126.285,"h":126.705,"l":126.266,"n":1927,"o":126.66,"t":"2026-10-16T14:30:00Z","v":53981,"vw":126.430392},{"c":126.33,"h":126.405,"l":126.075,"n":1841,"o":126.32,"t":"2026-10-16T14:45:00Z","v":54100,"vw":126.229281},{"c":126.48,"h":126.71,"l":126.27,"n":1765,"o":126.27,"t":"2026-10-16T15:00:00Z","v":47805,"vw":126.524536},{"c":126.57,"h":126.62,"l":126.47,"n":1658,"o":126.545,"t":"2026-10-16T15:15:00Z","v":56783,"vw":126.524498},{"c":126.625,"h":126.74,"l":126.53,"n":1913,"o":126.56,"t":"2026-10-16T15:30:00Z","v":59117,"vw":126.614946},{"c":126.81,"h":126.845,"l":126.57,"n":2048,"o":126.61,"t":"2026-10-16T15:45:00Z","v":118244,"vw":126.640836},{"c":126.67,"h":126.915,"l":126.6,"n":1942,"o":126.8,"t":"2026-10-16T16:00:00Z","v":61827,"vw":126.727365},{"c":126.755,"h":126.76,"l":126.66,"n":1502,"o":126.695,"t":"2026-10-16T16:15:00Z","v":43716,"vw":126.70813},{"c":126.665,"h":126.83,"l":126.665,"n":1566,"o":126.75,"t":"2026-10-16T16:30:00Z","v":51433,"vw":126.752967},{"c":126.75,"h":126.79,"l":126.52,"n":1607,"o":126.65,"t":"2026-10-16T16:45:00Z","v":47315,"vw":126.644155},{"c":126.51,"h":126.74,"l":126.45,"n":2023,"o":126.74,"t":"2026-10-16T17:00:00Z","v":65678,"vw":126.575887},{"c":126.53,"h":126.64,"l":126.45,"n":2146,"o":126.5,"t":"2026-10-16T17:15:00Z","v":51933,"vw":126.558776},{"c":126.67,"h":126.68,"l":126.47,"n":1829,"o":126.52,"t":"2026-10-16T17:30:00Z","v":73888,"vw":126.567479},{"c":126.78,"h":126.84,"l":126.62,"n":1574,"o":126.69,"t":"2026-10-16T17:45:00Z","v":84881,"vw":126.768015},{"c":126.625,"h":126.91,"l":126.6,"n":1869,"o":126.77,"t":"2026-10-16T18:00:00Z","v":66262,"vw":126.766229},{"c":126.62,"h":126.75,"l":126.6,"n":1775,"o":126.625,"t":"2026-10-16T18:15:00Z","v":51099,"vw":126.660519},{"c":126.815,"h":126.84,"l":126.55,"n":1792,"o":126.585,"t":"2026-10-16T18:30:00Z","v":55320,"vw":126.701277},{"c":127.02,"h":127.02,"l":126.81,"n":2656,"o":126.81,"t":"2026-10-16T18:45:00Z","v":235587,"vw":126.915291},{"c":126.96,"h":127.13,"l":126.915,"n":2229,"o":126.99,"t":"2026-10-16T19:00:00Z","v":59888,"vw":127.016451},{"c":126.81,"h":127.01,"l":126.72,"n":2098,"o":126.96,"t":"2026-10-16T19:15:00Z","v":66071,"vw":126.858672},{"c":127.095,"h":127.111,"l":126.77,"n":2855,"o":126.82,"t":"2026-10-16T19:30:00Z","v":114249,"vw":126.899205},{"c":127.12,"h":127.4,"l":127.04,"n":8312,"o":127.1,"t":"2026-10-16T19:45:00Z","v":404680,"vw":127.222461},{"c":127.14,"h":127.14,"l":127.14,"n":91,"o":127.14,"t":"2026-10-16T20:00:00Z","v":852948,"vw":127.14},{"c":127.14,"h":127.14,"l":127.14,"n":1,"o":127.14,"t":"2026-10-16T20:15:00Z","v":512,"vw":127.14},{"c":127.14,"h":127.14,"l":127.14,"n":2,"o":127.14,"t":"2026-10-16T22:15:00Z","v":119,"vw":127.14},{"c":126.68,"h":127.65,"l":126.65,"n":22,"o":127.64,"t":"2026-10-19T12:15:00Z","v":1602,"vw":126.978061},{"c":127.7,"h":127.7,"l":127.5,"n":26,"o":127.57,"t":"2026-10-19T12:30:00Z","v":1549,"vw":127.604081},{"c":127.25,"h":127.25,"l":127.25,"n":2,"o":127.25,"t":"2026-10-19T12:45:00Z","v":405,"vw":127.25},{"c":127.51,"h":127.51,"l":127.5,"n":2,"o":127.5,"t":"2026-10-19T13:00:00Z","v":600,"vw":127.508333},{"c":126.85,"h":127.41,"l":126.54,"n":1647,"o":127.12,"t":"2026-10-19T13:30:00Z","v":114968,"vw":127.135537},{"c":126.405,"h":126.935,"l":126.21,"n":1220,"o":126.835,"t":"2026-10-19T13:45:00Z","v":68937,"vw":126.607569},{"c":125.9265,"h":126.5,"l":125.92,"n":1617,"o":126.36,"t":"2026-10-19T14:00:00Z","v":69445,"vw":126.143856},{"c":125.7,"h":126.1089,"l":125.58,"n":1843,"o":125.98,"t":"2026-10-19T14:15:00Z","v":71661,"vw":125.782539},{"c":125.32,"h":125.78,"l":125.2901,"n":1907,"o":125.68,"t":"2026-10-19T14:30:00Z","v":99225,"vw":125.611852},{"c":125.3,"h":125.34,"l":125.07,"n":1319,"o":125.29,"t":"2026-10-19T14:45:00Z","v":35697,"vw":125.206084},{"c":125.31,"h":125.35,"l":125.09,"n":1313,"o":125.3,"t":"2026-10-19T15:00:00Z","v":69332,"vw":125.259466},{"c":125.215,"h":125.57,"l":125.095,"n":2105,"o":125.3,"t":"2026-10-19T15:15:00Z","v":78778,"vw":125.291695},{"c":124.88,"h":125.215,"l":124.88,"n":2234,"o":125.13,"t":"2026-10-19T15:30:00Z","v":153339,"vw":125.080126},{"c":125.075,"h":125.15,"l":124.815,"n":2092,"o":124.855,"t":"2026-10-19T15:45:00Z","v":71082,"vw":124.947501},{"c":125.19,"h":125.31,"l":125.04,"n":2424,"o":125.085,"t":"2026-10-19T16:00:00Z","v":94655,"vw":125.155004},{"c":125.02,"h":125.25,"l":124.93,"n":1589,"o":125.185,"t":"2026-10-19T16:15:00Z","v":39206,"vw":125.113827},{"c":125,"h":125.01,"l":124.85,"n":1484,"o":125,"t":"2026-10-19T16:30:00Z","v":37972,"vw":124.93694},{"c":124.87,"h":125.01,"l":124.85,"n":1301,"o":124.99,"t":"2026-10-19T16:45:00Z","v":32999,"vw":124.926337},{"c":125.01,"h":125.07,"l":124.88,"n":1333,"o":124.88,"t":"2026-10-19T17:00:00Z","v":40473,"vw":124.984518},{"c":125.13,"h":125.15,"l":125,"n":1186,"o":125.03,"t":"2026-10-19T17:15:00Z","v":37441,"vw":125.079586},{"c":125.12,"h":125.17,"l":125.02,"n":1414,"o":125.12,"t":"2026-10-19T17:30:00Z","v":46147,"vw":125.098438},{"c":125.14,"h":125.175,"l":125.035,"n":1362,"o":125.125,"t":"2026-10-19T17:45:00Z","v":48293,"vw":125.102709},{"c":125,"h":125.12,"l":124.95,"n":1418,"o":125.12,"t":"2026-10-19T18:00:00Z","v":74788,"vw":125.029042},{"c":125,"h":125.135,"l":124.95,"n":1482,"o":125,"t":"2026-10-19T18:15:00Z","v":55620,"vw":125.036265},{"c":125.055,"h":125.12,"l":124.94,"n":1426,"o":125,"t":"2026-10-19T18:30:00Z","v":45551,"vw":125.046152},{"c":124.88,"h":125.06,"l":124.865,"n":1505,"o":125.03,"t":"2026-10-19T18:45:00Z","v":43515,"vw":124.967906},{"c":124.81,"h":124.86,"l":124.7,"n":1644,"o":124.86,"t":"2026-10-19T19:00:00Z","v":56999,"vw":124.778142},{"c":124.55,"h":124.8,"l":124.53,"n":2043,"o":124.8,"t":"2026-10-19T19:15:00Z","v":75554,"vw":124.638074},{"c":124.61,"h":124.61,"l":124.33,"n":3260,"o":124.54,"t":"2026-10-19T19:30:00Z","v":152555,"vw":124.438322},{"c":124.72,"h":125.07,"l":124.485,"n":8247,"o":124.605,"t":"2026-10-19T19:45:00Z","v":393835,"vw":124.831909},{"c":124.9143,"h":124.9143,"l":124.72,"n":94,"o":124.72,"t":"2026-10-19T20:00:00Z","v":889110,"vw":124.735093},{"c":124.72,"h":124.72,"l":124.72,"n":1,"o":124.72,"t":"2026-10-19T20:15:00Z","v":47410,"vw":124.72},{"c":125.72,"h":125.72,"l":125.56,"n":27,"o":125.56,"t":"2026-10-20T09:30:00Z","v":310,"vw":125.64},{"c":126.5335,"h":126.5335,"l":125.68,"n":5,"o":125.68,"t":"2026-10-20T11:45:00Z","v":470,"vw":125.9645},{"c":126.02,"h":126.02,"l":126.02,"n":9,"o":126.02,"t":"2026-10-20T12:45:00Z","v":208,"vw":126.02},{"c":125.83,"h":125.83,"l":125.83,"n":2,"o":125.83,"t":"2026-10-20T13:00:00Z","v":200,"vw":125.83},{"c":126.5,"h":126.5,"l":126.5,"n":11,"o":126.5,"t":"2026-10-20T13:15:00Z","v":239,"vw":126.5},{"c":127.365,"h":127.4395,"l":125.84,"n":1904,"o":126.385,"t":"2026-10-20T13:30:00Z","v":140590,"vw":126.454616},{"c":126.883,"h":127.68,"l":126.7324,"n":2279,"o":127.39,"t":"2026-10-20T13:45:00Z","v":132715,"vw":127.332954},{"c":126.86,"h":127.0825,"l":126.695,"n":2108,"o":126.851,"t":"2026-10-20T14:00:00Z","v":79137,"vw":126.843693},{"c":126.9,"h":127.281,"l":126.86,"n":2216,"o":126.86,"t":"2026-10-20T14:15:00Z","v":77583,"vw":127.013921},{"c":127.335,"h":127.35,"l":126.88,"n":2320,"o":126.9,"t":"2026-10-20T14:30:00Z","v":89907,"vw":127.162595},{"c":127.44,"h":127.58,"l":127.205,"n":1694,"o":127.3,"t":"2026-10-20T14:45:00Z","v":53733,"vw":127.407744},{"c":127.16,"h":127.525,"l":127.11,"n":1785,"o":127.42,"t":"2026-10-20T15:00:00Z","v":64969,"vw":127.259497},{"c":127.39,"h":127.595,"l":127.175,"n":1319,"o":127.175,"t":"2026-10-20T15:15:00Z","v":40616,"vw":127.473893},{"c":127.62,"h":127.79,"l":127.39,"n":1830,"o":127.46,"t":"2026-10-20T15:30:00Z","v":71478,"vw":127.589577},{"c":127.66,"h":127.74,"l":127.53,"n":1310,"o":127.55,"t":"2026-10-20T15:45:00Z","v":37464,"vw":127.639047},{"c":127.49,"h":127.72,"l":127.49,"n":1293,"o":127.68,"t":"2026-10-20T16:00:00Z","v":37357,"vw":127.584707},{"c":127.39,"h":127.605,"l":127.385,"n":1188,"o":127.52,"t":"2026-10-20T16:15:00Z","v":29242,"vw":127.493506},{"c":127.45,"h":127.515,"l":127.39,"n":1274,"o":127.44,"t":"2026-10-20T16:30:00Z","v":40781,"vw":127.450878},{"c":127.6,"h":127.625,"l":127.44,"n":1585,"o":127.44,"t":"2026-10-20T16:45:00Z","v":58885,"vw":127.561564},{"c":127.51,"h":127.605,"l":127.51,"n":1307,"o":127.58,"t":"2026-10-20T17:00:00Z","v":31088,"vw":127.546691},{"c":127.35,"h":127.52,"l":127.305,"n":1363,"o":127.515,"t":"2026-10-20T17:15:00Z","v":39241,"vw":127.415257},{"c":127.36,"h":127.41,"l":127.3,"n":1345,"o":127.41,"t":"2026-10-20T17:30:00Z","v":41211,"vw":127.356691},{"c":127.605,"h":127.62,"l":127.37,"n":1814,"o":127.37,"t":"2026-10-20T17:45:00Z","v":57001,"vw":127.496223},{"c":127.474,"h":127.6406,"l":127.44,"n":1188,"o":127.6,"t":"2026-10-20T18:00:00Z","v":43785,"vw":127.527756},{"c":127.5,"h":127.555,"l":127.435,"n":1116,"o":127.49,"t":"2026-10-20T18:15:00Z","v":27814,"vw":127.494535},{"c":127.39,"h":127.54,"l":127.36,"n":1422,"o":127.525,"t":"2026-10-20T18:30:00Z","v":48906,"vw":127.438216},{"c":127.39,"h":127.465,"l":127.355,"n":1360,"o":127.395,"t":"2026-10-20T18:45:00Z","v":42246,"vw":127.414655},{"c":127.46,"h":127.515,"l":127.375,"n":1608,"o":127.39,"t":"2026-10-20T19:00:00Z","v":43597,"vw":127.43},{"c":127.4175,"h":127.58,"l":127.36,"n":1917,"o":127.465,"t":"2026-10-20T19:15:00Z","v":64288,"vw":127.433308},{"c":127.445,"h":127.51,"l":127.37,"n":2518,"o":127.41,"t":"2026-10-20T19:30:00Z","v":104790,"vw":127.440176},{"c":127.26,"h":127.46,"l":127.04,"n":8087,"o":127.43,"t":"2026-10-20T19:45:00Z","v":383899,"vw":127.22999},{"c":127.22,"h":127.26,"l":127.22,"n":88,"o":127.26,"t":"2026-10-20T20:00:00Z","v":478865,"vw":127.220123},{"c":127.32,"h":127.36,"l":127.32,"n":4,"o":127.36,"t":"2026-10-20T20:15:00Z","v":392,"vw":127.34},{"c":127.22,"h":127.22,"l":127.22,"n":2,"o":127.22,"t":"2026-10-20T20:30:00Z","v":2632,"vw":127.22},{"c":128.03,"h":128.03,"l":127.47,"n":20,"o":127.47,"t":"2026-10-21T13:15:00Z","v":1432,"vw":127.638964},{"c":127.315,"h":128.175,"l":127.31,"n":1533,"o":127.92,"t":"2026-10-21T13:30:00Z","v":99864,"vw":127.880649},{"c":127.45,"h":127.78,"l":127.39,"n":2228,"o":127.48,"t":"2026-10-21T13:45:00Z","v":66164,"vw":127.603451},{"c":127.66,"h":127.74,"l":127.355,"n":1699,"o":127.51,"t":"2026-10-21T14:00:00Z","v":42408,"vw":127.61075},{"c":127.66,"h":127.84,"l":127.55,"n":1452,"o":127.67,"t":"2026-10-21T14:15:00Z","v":51337,"vw":127.700164},{"c":127.895,"h":127.965,"l":127.64,"n":1791,"o":127.655,"t":"2026-10-21T14:30:00Z","v":45052,"vw":127.816608},{"c":127.755,"h":127.975,"l":127.71,"n":1545,"o":127.88,"t":"2026-10-21T14:45:00Z","v":50091,"vw":127.852432},{"c":127.3,"h":127.74,"l":127.28,"n":1741,"o":127.74,"t":"2026-10-21T15:00:00Z","v":64277,"vw":127.43833},{"c":127.295,"h":127.43,"l":127.24,"n":1582,"o":127.305,"t":"2026-10-21T15:15:00Z","v":59929,"vw":127.334771},{"c":127.6,"h":127.66,"l":127.18,"n":1749,"o":127.3,"t":"2026-10-21T15:30:00Z","v":62201,"vw":127.414635},{"c":127.66,"h":127.755,"l":127.56,"n":1433,"o":127.575,"t":"2026-10-21T15:45:00Z","v":56872,"vw":127.675852},{"c":127.875,"h":127.875,"l":127.64,"n":1258,"o":127.675,"t":"2026-10-21T16:00:00Z","v":37043,"vw":127.766413},{"c":128,"h":128,"l":127.825,"n":1165,"o":127.88,"t":"2026-10-21T16:15:00Z","v":33424,"vw":127.880922},{"c":127.79,"h":128,"l":127.77,"n":1483,"o":128,"t":"2026-10-21T16:30:00Z","v":49581,"vw":127.878771},{"c":127.83,"h":127.86,"l":127.73,"n":1283,"o":127.79,"t":"2026-10-21T16:45:00Z","v":43259,"vw":127.799359},{"c":127.77,"h":127.85,"l":127.65,"n":1213,"o":127.85,"t":"2026-10-21T17:00:00Z","v":46738,"vw":127.737144},{"c":127.74,"h":127.78,"l":127.59,"n":1356,"o":127.735,"t":"2026-10-21T17:15:00Z","v":48359,"vw":127.705595},{"c":127.7699,"h":127.79,"l":127.55,"n":1164,"o":127.73,"t":"2026-10-21T17:30:00Z","v":42864,"vw":127.706581},{"c":127.71,"h":127.88,"l":127.7,"n":1078,"o":127.79,"t":"2026-10-21T17:45:00Z","v":36118,"vw":127.789923},{"c":127.69,"h":127.71,"l":127.57,"n":1074,"o":127.7,"t":"2026-10-21T18:00:00Z","v":29884,"vw":127.65559},{"c":127.76,"h":127.785,"l":127.67,"n":1147,"o":127.695,"t":"2026-10-21T18:15:00Z","v":32771,"vw":127.722712},{"c":127.7901,"h":127.81,"l":127.68,"n":1195,"o":127.755,"t":"2026-10-21T18:30:00Z","v":38828,"vw":127.752686},{"c":127.605,"h":127.825,"l":127.585,"n":1616,"o":127.79,"t":"2026-10-21T18:45:00Z","v":59002,"vw":127.730575},{"c":127.59,"h":127.635,"l":127.5,"n":1678,"o":127.59,"t":"2026-10-21T19:00:00Z","v":48998,"vw":127.574496},{"c":127.57,"h":127.665,"l":127.48,"n":2101,"o":127.565,"t":"2026-10-21T19:15:00Z","v":88276,"vw":127.557672},{"c":127.565,"h":127.6,"l":127.39,"n":2387,"o":127.56,"t":"2026-10-21T19:30:00Z","v":100930,"vw":127.508076},{"c":127.37,"h":127.71,"l":127.34,"n":6897,"o":127.55,"t":"2026-10-21T19:45:00Z","v":304382,"vw":127.496613},{"c":127.39,"h":127.39,"l":127.39,"n":70,"o":127.39,"t":"2026-10-21T20:00:00Z","v":646061,"vw":127.39},{"c":127.37,"h":127.37,"l":127.37,"n":6,"o":127.37,"t":"2026-10-21T21:30:00Z","v":257,"vw":127.37},{"c":127,"h":127,"l":127,"n":1,"o":127,"t":"2026-10-22T11:30:00Z","v":300,"vw":127},{"c":128.03,"h":128.03,"l":128.03,"n":2,"o":128.03,"t":"2026-10-22T12:15:00Z","v":130,"vw":128.03},{"c":128.12,"h":128.33,"l":128.12,"n":13,"o":128.22,"t":"2026-10-22T13:15:00Z","v":1942,"vw":128.298513},{"c":128.33,"h":128.665,"l":127.79,"n":1520,"o":127.79,"t":"2026-10-22T13:30:00Z","v":126422,"vw":128.222547},{"c":128.72,"h":128.95,"l":128.24,"n":1697,"o":128.27,"t":"2026-10-22T13:45:00Z","v":153197,"vw":128.66373},{"c":129.28,"h":129.32,"l":128.55,"n":2175,"o":128.7587,"t":"2026-10-22T14:00:00Z","v":131971,"vw":128.939095},{"c":129.81,"h":129.935,"l":129.21,"n":2350,"o":129.28,"t":"2026-10-22T14:15:00Z","v":106994,"vw":129.613058},{"c":129.645,"h":129.91,"l":129.41,"n":2102,"o":129.87,"t":"2026-10-22T14:30:00Z","v":83333,"vw":129.589981},{"c":129.62,"h":129.94,"l":129.56,"n":1939,"o":129.66,"t":"2026-10-22T14:45:00Z","v":72638,"vw":129.759609},{"c":129.83,"h":129.9625,"l":129.48,"n":2347,"o":129.58,"t":"2026-10-22T15:00:00Z","v":72448,"vw":129.744435},{"c":129.8,"h":129.8587,"l":129.65,"n":1594,"o":129.825,"t":"2026-10-22T15:15:00Z","v":45215,"vw":129.740016},{"c":129.92,"h":129.96,"l":129.675,"n":2032,"o":129.77,"t":"2026-10-22T15:30:00Z","v":63744,"vw":129.805809},{"c":129.79,"h":129.975,"l":129.76,"n":2384,"o":129.93,"t":"2026-10-22T15:45:00Z","v":73566,"vw":129.882471},{"c":129.74,"h":129.8284,"l":129.67,"n":1902,"o":129.72,"t":"2026-10-22T16:00:00Z","v":61559,"vw":129.751602},{"c":129.78,"h":129.795,"l":129.6751,"n":1573,"o":129.7726,"t":"2026-10-22T16:15:00Z","v":36763,"vw":129.723903},{"c":129.965,"h":130,"l":129.745,"n":2366,"o":129.79,"t":"2026-10-22T16:30:00Z","v":73482,"vw":129.886249},{"c":130.25,"h":130.31,"l":129.97,"n":2847,"o":129.97,"t":"2026-10-22T16:45:00Z","v":73647,"vw":130.12894},{"c":130.24,"h":130.3,"l":130.12,"n":2501,"o":130.25,"t":"2026-10-22T17:00:00Z","v":60919,"vw":130.202205},{"c":130.235,"h":130.31,"l":130.1,"n":2547,"o":130.22,"t":"2026-10-22T17:15:00Z","v":69511,"vw":130.184399},{"c":130.1,"h":130.24,"l":130.01,"n":3397,"o":130.24,"t":"2026-10-22T17:30:00Z","v":101503,"vw":130.136197},{"c":130.27,"h":130.27,"l":129.97,"n":2021,"o":130.12,"t":"2026-10-22T17:45:00Z","v":47481,"vw":130.064865},{"c":130.37,"h":130.37,"l":130.19,"n":1744,"o":130.28,"t":"2026-10-22T18:00:00Z","v":42297,"vw":130.294274},{"c":130.35,"h":130.428,"l":130.33,"n":2128,"o":130.37,"t":"2026-10-22T18:15:00Z","v":62256,"vw":130.389531},{"c":130.45,"h":130.49,"l":130.2301,"n":2129,"o":130.375,"t":"2026-10-22T18:30:00Z","v":48050,"vw":130.353808},{"c":130.735,"h":130.7999,"l":130.47,"n":1949,"o":130.482,"t":"2026-10-22T18:45:00Z","v":48385,"vw":130.638425},{"c":130.775,"h":131.04,"l":130.7,"n":3219,"o":130.73,"t":"2026-10-22T19:00:00Z","v":93101,"vw":130.919458},{"c":130.5,"h":130.83,"l":130.42,"n":3457,"o":130.785,"t":"2026-10-22T19:15:00Z","v":128387,"vw":130.694687},{"c":130.59,"h":130.71,"l":130.42,"n":4106,"o":130.48,"t":"2026-10-22T19:30:00Z","v":172562,"vw":130.592909},{"c":130.65,"h":130.76,"l":130.33,"n":11383,"o":130.56,"t":"2026-10-22T19:45:00Z","v":548469,"vw":130.590269},{"c":130.64,"h":130.64,"l":130.64,"n":103,"o":130.64,"t":"2026-10-22T20:00:00Z","v":801224,"vw":130.64},{"c":131.159,"h":131.159,"l":130.64,"n":2,"o":130.64,"t":"2026-10-22T20:30:00Z","v":4517,"vw":130.65149},{"c":130.88,"h":130.88,"l":130.88,"n":5,"o":130.88,"t":"2026-10-22T21:30:00Z","v":500,"vw":130.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.38926109595899644,"strike":144.29556161640144,"iv":0.2441131913189818,"gamma":0.021489272874975034,"theta":-0.027313672710530666,"vega":0.06416756984443969,"rho":0.00915449410009409,"breakevenPct":10.547694615189826},{"delta":0.15,"premium":0.5579218106995885,"strike":139.21039094650206,"iv":0.1897158950617284,"gamma":0.031947942386831275,"theta":-0.029105864197530865,"vega":0.08254891975308641,"rho":0.01379358596061966,"breakevenPct":6.791192510086841},{"delta":0.2,"premium":0.8151234567901235,"strike":137.9243827160494,"iv":0.19071898148148148,"gamma":0.03740061728395062,"theta":-0.034815740740740744,"vega":0.09728657407407408,"rho":0.018556118068814572,"breakevenPct":6.005123909565645},{"delta":0.25,"premium":1.0723251028806584,"strike":136.6383744855967,"iv":0.19172206790123456,"gamma":0.04285329218106996,"theta":-0.04052561728395062,"vega":0.11202422839506174,"rho":0.02331865017700948,"breakevenPct":5.2190553090444505},{"delta":0.3,"premium":1.3295267489711935,"strike":135.35236625514403,"iv":0.19272515432098766,"gamma":0.0483059670781893,"theta":-0.046235493827160495,"vega":0.12676188271604938,"rho":0.028081182285204388,"breakevenPct":4.432986708523256},{"delta":0.35,"premium":1.667403314917127,"strike":134.3314917127072,"iv":0.1919303867403315,"gamma":0.05077602209944751,"theta":-0.04858883977900553,"vega":0.13253812154696132,"rho":0.032904917636787934,"breakevenPct":3.9111361763633252},{"delta":0.4,"premium":2.0357274401473298,"strike":133.41068139963167,"iv":0.19045709023941068,"gamma":0.05212040515653775,"theta":-0.04967539594843463,"vega":0.13493222836095764,"rho":0.037751751733121466,"breakevenPct":3.4890043091221083},{"delta":0.45,"premium":2.4040515653775323,"strike":132.48987108655618,"iv":0.18898379373848986,"gamma":0.05346478821362799,"theta":-0.05076195211786372,"vega":0.13732633517495396,"rho":0.042598585829455,"breakevenPct":3.0668724418808924},{"delta":0.5,"premium":2.772375690607735,"strike":131.56906077348066,"iv":0.18751049723756907,"gamma":0.05480917127071823,"theta":-0.051848508287292816,"vega":0.13972044198895028,"rho":0.04744541992578853,"breakevenPct":2.644740574639676},{"delta":0.55,"premium":3.140699815837938,"strike":130.64825046040517,"iv":0.18603720073664826,"gamma":0.05615355432780847,"theta":-0.052935064456721914,"vega":0.1421145488029466,"rho":0.052292254022122064,"breakevenPct":2.2226087073984595},{"delta":0.6,"premium":3.584724292101341,"strike":129.7242921013413,"iv":0.1841397913561848,"gamma":0.05597511177347243,"theta":-0.05272399403874814,"vega":0.1405356184798808,"rho":0.05714305484738264,"breakevenPct":1.8559110585594691},{"delta":0.65,"premium":4.208792846497764,"strike":128.79284649776454,"iv":0.18123368107302534,"gamma":0.052174813710879286,"theta":-0.04942667660208644,"vega":0.12950730253353204,"rho":0.06200329005495623,"breakevenPct":1.6210569561906358},{"delta":0.7,"premium":4.832861400894187,"strike":127.86140089418778,"iv":0.17832757078986589,"gamma":0.04837451564828615,"theta":-0.046129359165424745,"vega":0.11847898658718334,"rho":0.06686352526252981,"breakevenPct":1.386202853821803},{"delta":0.75,"premium":5.456929955290611,"strike":126.92995529061103,"iv":0.1754214605067064,"gamma":0.044574217585693,"theta":-0.04283204172876304,"vega":0.10745067064083458,"rho":0.0717237604701034,"breakevenPct":1.1513487514529692},{"delta":0.8,"premium":6.080998509687035,"strike":125.99850968703427,"iv":0.17251535022354694,"gamma":0.04077391952309985,"theta":-0.039534724292101336,"vega":0.09642235469448585,"rho":0.07658399567767699,"breakevenPct":0.9164946490841359},{"delta":0.85,"premium":6.705067064083456,"strike":125.06706408345752,"iv":0.16960923994038749,"gamma":0.036973621460506714,"theta":-0.03623740685543964,"vega":0.08539403874813711,"rho":0.08144423088525057,"breakevenPct":0.6816405467153028},{"delta":0.9,"premium":16.70661887879527,"strike":114.79854623074255,"iv":0.3212139752154326,"gamma":0.023219291711521983,"theta":-0.031594169441318855,"vega":0.06105556932445789,"rho":0.07925310287524408,"breakevenPct":0.4776628281921058}],"put":[{"delta":0.1,"premium":0.5554090419806244,"strike":118.17007534983854,"iv":0.29105554359526375,"gamma":0.01557416576964478,"theta":-0.030306566200215282,"vega":0.06242551130247578,"rho":-0.01147247307074305,"breakevenPct":10.13549334668558},{"delta":0.15,"premium":0.8697867298578199,"strike":120.75829383886256,"iv":0.29333364928909955,"gamma":0.02154123222748815,"theta":-0.04048909952606635,"vega":0.08499289099526065,"rho":-0.017169237479025483,"breakevenPct":8.398145546298338},{"delta":0.2,"premium":1.1659952606635071,"strike":123.12796208530806,"iv":0.27437630331753554,"gamma":0.027607582938388626,"theta":-0.0445175355450237,"vega":0.10153317535545023,"rho":-0.02286308728021424,"breakevenPct":6.813900653541757},{"delta":0.25,"premium":1.4932114882506526,"strike":125.27415143603133,"iv":0.25906005221932116,"gamma":0.03293185378590078,"theta":-0.04820443864229765,"vega":0.11626684073107049,"rho":-0.02854960896531063,"breakevenPct":5.424098450656572},{"delta":0.3,"premium":1.9370757180156657,"strike":126.57963446475196,"iv":0.2574412532637076,"gamma":0.0354644908616188,"theta":-0.050606527415143605,"vega":0.1242041775456919,"rho":-0.034208562975583355,"breakevenPct":4.765771128716157},{"delta":0.35,"premium":2.3809399477806785,"strike":127.88511749347258,"iv":0.25582245430809397,"gamma":0.03799712793733681,"theta":-0.053008616187989556,"vega":0.1321415143603133,"rho":-0.03986751698585608,"breakevenPct":4.10744380677574},{"delta":0.4,"premium":2.8248041775456922,"strike":129.19060052219322,"iv":0.2542036553524804,"gamma":0.04052976501305483,"theta":-0.05541070496083551,"vega":0.14007885117493474,"rho":-0.04552647099612882,"breakevenPct":3.4491164848353235},{"delta":0.45,"premium":3.417327766179541,"strike":130.49582463465552,"iv":0.25595678496868474,"gamma":0.04156450939457202,"theta":-0.05705866388308977,"vega":0.14452400835073068,"rho":-0.0512412172395444,"breakevenPct":2.904571463572738},{"delta":0.5,"premium":4.252400835073069,"strike":131.80062630480168,"iv":0.26321148225469726,"gamma":0.040155323590814196,"theta":-0.05747620041753654,"vega":0.1432713987473904,"rho":-0.057046992915982545,"breakevenPct":2.545671248679244},{"delta":0.55,"premium":5.087473903966598,"strike":133.10542797494782,"iv":0.27046617954070984,"gamma":0.03874613778705637,"theta":-0.0578937369519833,"vega":0.14201878914405008,"rho":-0.06285276859242069,"breakevenPct":2.1867710337857496},{"delta":0.6,"premium":5.922546972860125,"strike":134.41022964509395,"iv":0.27772087682672236,"gamma":0.03733695198329854,"theta":-0.05831127348643007,"vega":0.1407661795407098,"rho":-0.06865854426885883,"breakevenPct":1.827870818892256},{"delta":0.65,"premium":7.519584569732938,"strike":136.35509396636994,"iv":0.300784371909001,"gamma":0.03369169139465876,"theta":-0.05999060336300693,"vega":0.13564688427299704,"rho":-0.0749764959480524,"breakevenPct":1.5621107910780974},{"delta":0.7,"premium":9.745103857566763,"strike":138.82789317507417,"iv":0.33688724035608303,"gamma":0.02820207715133532,"theta":-0.0627106824925816,"vega":0.12733827893175076,"rho":-0.08171689936674495,"breakevenPct":1.3731744212198875},{"delta":0.75,"premium":12.394482288828337,"strike":141.79155313351498,"iv":0.36947901907356945,"gamma":0.02334264305177112,"theta":-0.06202929155313352,"vega":0.11652043596730245,"rho":-0.08881664235145326,"breakevenPct":1.1330448925071472},{"delta":0.8,"premium":15.662463343108506,"strike":145.42521994134898,"iv":0.4026768328445748,"gamma":0.018917302052785922,"theta":-0.05863607038123168,"vega":0.10323900293255131,"rho":-0.09642291091696563,"breakevenPct":0.8536395184592953},{"delta":0.85,"premium":24.17610619469026,"strike":154.1592920353982,"iv":0.5125929203539823,"gamma":0.012387610619469032,"theta":-0.061264601769911504,"vega":0.08599557522123895,"rho":-0.10810734127079083,"breakevenPct":0.6852186424908542},{"delta":0.9,"premium":53.84736842105261,"strike":183.9473684210526,"iv":0.8530105263157892,"gamma":0.005605263157894739,"theta":-0.0767315789473684,"vega":0.06470000000000001,"rho":-0.13658785006999372,"breakevenPct":0.59596577017115}]},"raw":{"call":[{"delta":0.1,"premium":0.38926109595899644,"strike":144.29556161640144,"iv":0.2441131913189818,"gamma":0.021489272874975034,"theta":-0.027313672710530666,"vega":0.06416756984443969,"rho":0.00915449410009409,"breakevenPct":10.547694615189826},{"delta":0.15,"premium":0.5579218106995885,"strike":139.21039094650206,"iv":0.1897158950617284,"gamma":0.031947942386831275,"theta":-0.029105864197530865,"vega":0.08254891975308641,"rho":0.01379358596061966,"breakevenPct":6.791192510086841},{"delta":0.2,"premium":0.8151234567901235,"strike":137.9243827160494,"iv":0.19071898148148148,"gamma":0.03740061728395062,"theta":-0.034815740740740744,"vega":0.09728657407407408,"rho":0.018556118068814572,"breakevenPct":6.005123909565645},{"delta":0.25,"premium":1.0723251028806584,"strike":136.6383744855967,"iv":0.19172206790123456,"gamma":0.04285329218106996,"theta":-0.04052561728395062,"vega":0.11202422839506174,"rho":0.02331865017700948,"breakevenPct":5.2190553090444505},{"delta":0.3,"premium":1.3295267489711935,"strike":135.35236625514403,"iv":0.19272515432098766,"gamma":0.0483059670781893,"theta":-0.046235493827160495,"vega":0.12676188271604938,"rho":0.028081182285204388,"breakevenPct":4.432986708523256},{"delta":0.35,"premium":1.667403314917127,"strike":134.3314917127072,"iv":0.1919303867403315,"gamma":0.05077602209944751,"theta":-0.04858883977900553,"vega":0.13253812154696132,"rho":0.032904917636787934,"breakevenPct":3.9111361763633252},{"delta":0.4,"premium":2.0357274401473298,"strike":133.41068139963167,"iv":0.19045709023941068,"gamma":0.05212040515653775,"theta":-0.04967539594843463,"vega":0.13493222836095764,"rho":0.037751751733121466,"breakevenPct":3.4890043091221083},{"delta":0.45,"premium":2.4040515653775323,"strike":132.48987108655618,"iv":0.18898379373848986,"gamma":0.05346478821362799,"theta":-0.05076195211786372,"vega":0.13732633517495396,"rho":0.042598585829455,"breakevenPct":3.0668724418808924},{"delta":0.5,"premium":2.772375690607735,"strike":131.56906077348066,"iv":0.18751049723756907,"gamma":0.05480917127071823,"theta":-0.051848508287292816,"vega":0.13972044198895028,"rho":0.04744541992578853,"breakevenPct":2.644740574639676},{"delta":0.55,"premium":3.140699815837938,"strike":130.64825046040517,"iv":0.18603720073664826,"gamma":0.05615355432780847,"theta":-0.052935064456721914,"vega":0.1421145488029466,"rho":0.052292254022122064,"breakevenPct":2.2226087073984595},{"delta":0.6,"premium":3.584724292101341,"strike":129.7242921013413,"iv":0.1841397913561848,"gamma":0.05597511177347243,"theta":-0.05272399403874814,"vega":0.1405356184798808,"rho":0.05714305484738264,"breakevenPct":1.8559110585594691},{"delta":0.65,"premium":4.208792846497764,"strike":128.79284649776454,"iv":0.18123368107302534,"gamma":0.052174813710879286,"theta":-0.04942667660208644,"vega":0.12950730253353204,"rho":0.06200329005495623,"breakevenPct":1.6210569561906358},{"delta":0.7,"premium":4.832861400894187,"strike":127.86140089418778,"iv":0.17832757078986589,"gamma":0.04837451564828615,"theta":-0.046129359165424745,"vega":0.11847898658718334,"rho":0.06686352526252981,"breakevenPct":1.386202853821803},{"delta":0.75,"premium":5.456929955290611,"strike":126.92995529061103,"iv":0.1754214605067064,"gamma":0.044574217585693,"theta":-0.04283204172876304,"vega":0.10745067064083458,"rho":0.0717237604701034,"breakevenPct":1.1513487514529692},{"delta":0.8,"premium":6.080998509687035,"strike":125.99850968703427,"iv":0.17251535022354694,"gamma":0.04077391952309985,"theta":-0.039534724292101336,"vega":0.09642235469448585,"rho":0.07658399567767699,"breakevenPct":0.9164946490841359},{"delta":0.85,"premium":6.705067064083456,"strike":125.06706408345752,"iv":0.16960923994038749,"gamma":0.036973621460506714,"theta":-0.03623740685543964,"vega":0.08539403874813711,"rho":0.08144423088525057,"breakevenPct":0.6816405467153028},{"delta":0.9,"premium":16.70661887879527,"strike":114.79854623074255,"iv":0.3212139752154326,"gamma":0.023219291711521983,"theta":-0.031594169441318855,"vega":0.06105556932445789,"rho":0.07925310287524408,"breakevenPct":0.4776628281921058}],"put":[{"delta":0.1,"premium":0.5554090419806244,"strike":118.17007534983854,"iv":0.29105554359526375,"gamma":0.01557416576964478,"theta":-0.030306566200215282,"vega":0.06242551130247578,"rho":-0.01147247307074305,"breakevenPct":10.13549334668558},{"delta":0.15,"premium":0.8697867298578199,"strike":120.75829383886256,"iv":0.29333364928909955,"gamma":0.02154123222748815,"theta":-0.04048909952606635,"vega":0.08499289099526065,"rho":-0.017169237479025483,"breakevenPct":8.398145546298338},{"delta":0.2,"premium":1.1659952606635071,"strike":123.12796208530806,"iv":0.27437630331753554,"gamma":0.027607582938388626,"theta":-0.0445175355450237,"vega":0.10153317535545023,"rho":-0.02286308728021424,"breakevenPct":6.813900653541757},{"delta":0.25,"premium":1.4932114882506526,"strike":125.27415143603133,"iv":0.25906005221932116,"gamma":0.03293185378590078,"theta":-0.04820443864229765,"vega":0.11626684073107049,"rho":-0.02854960896531063,"breakevenPct":5.424098450656572},{"delta":0.3,"premium":1.9370757180156657,"strike":126.57963446475196,"iv":0.2574412532637076,"gamma":0.0354644908616188,"theta":-0.050606527415143605,"vega":0.1242041775456919,"rho":-0.034208562975583355,"breakevenPct":4.765771128716157},{"delta":0.35,"premium":2.3809399477806785,"strike":127.88511749347258,"iv":0.25582245430809397,"gamma":0.03799712793733681,"theta":-0.053008616187989556,"vega":0.1321415143603133,"rho":-0.03986751698585608,"breakevenPct":4.10744380677574},{"delta":0.4,"premium":2.8248041775456922,"strike":129.19060052219322,"iv":0.2542036553524804,"gamma":0.04052976501305483,"theta":-0.05541070496083551,"vega":0.14007885117493474,"rho":-0.04552647099612882,"breakevenPct":3.4491164848353235},{"delta":0.45,"premium":3.417327766179541,"strike":130.49582463465552,"iv":0.25595678496868474,"gamma":0.04156450939457202,"theta":-0.05705866388308977,"vega":0.14452400835073068,"rho":-0.0512412172395444,"breakevenPct":2.904571463572738},{"delta":0.5,"premium":4.252400835073069,"strike":131.80062630480168,"iv":0.26321148225469726,"gamma":0.040155323590814196,"theta":-0.05747620041753654,"vega":0.1432713987473904,"rho":-0.057046992915982545,"breakevenPct":2.545671248679244},{"delta":0.55,"premium":5.087473903966598,"strike":133.10542797494782,"iv":0.27046617954070984,"gamma":0.03874613778705637,"theta":-0.0578937369519833,"vega":0.14201878914405008,"rho":-0.06285276859242069,"breakevenPct":2.1867710337857496},{"delta":0.6,"premium":5.922546972860125,"strike":134.41022964509395,"iv":0.27772087682672236,"gamma":0.03733695198329854,"theta":-0.05831127348643007,"vega":0.1407661795407098,"rho":-0.06865854426885883,"breakevenPct":1.827870818892256},{"delta":0.65,"premium":7.519584569732938,"strike":136.35509396636994,"iv":0.300784371909001,"gamma":0.03369169139465876,"theta":-0.05999060336300693,"vega":0.13564688427299704,"rho":-0.0749764959480524,"breakevenPct":1.5621107910780974},{"delta":0.7,"premium":9.745103857566763,"strike":138.82789317507417,"iv":0.33688724035608303,"gamma":0.02820207715133532,"theta":-0.0627106824925816,"vega":0.12733827893175076,"rho":-0.08171689936674495,"breakevenPct":1.3731744212198875},{"delta":0.75,"premium":12.394482288828337,"strike":141.79155313351498,"iv":0.36947901907356945,"gamma":0.02334264305177112,"theta":-0.06202929155313352,"vega":0.11652043596730245,"rho":-0.08881664235145326,"breakevenPct":1.1330448925071472},{"delta":0.8,"premium":15.662463343108506,"strike":145.42521994134898,"iv":0.4026768328445748,"gamma":0.018917302052785922,"theta":-0.05863607038123168,"vega":0.10323900293255131,"rho":-0.09642291091696563,"breakevenPct":0.8536395184592953},{"delta":0.85,"premium":24.17610619469026,"strike":154.1592920353982,"iv":0.5125929203539823,"gamma":0.012387610619469032,"theta":-0.061264601769911504,"vega":0.08599557522123895,"rho":-0.10810734127079083,"breakevenPct":0.6852186424908542},{"delta":0.9,"premium":53.84736842105261,"strike":183.9473684210526,"iv":0.8530105263157892,"gamma":0.005605263157894739,"theta":-0.0767315789473684,"vega":0.06470000000000001,"rho":-0.13658785006999372,"breakevenPct":0.59596577017115}]}},"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"}}