{"symbol":"AVUS","url":"https://intraalpha.com/companies/AVUS","capturedAt":"2026-10-22T22:57:33.487Z","state":"ready","quote":{"symbol":"AVUS","last_price":128.79,"prev_close":130.06,"regular_close":128.79,"change":-1.27,"change_pct":-0.9765,"regular_change":-1.27,"regular_change_pct":-0.9765,"extended_change":0,"extended_change_pct":0,"bid":127.02,"ask":135.84,"bid_size":900,"ask_size":100,"volume":340353,"vwap":128.624328,"open":128.99,"high":129.19,"low":128.255,"close":128.79,"trade_count":2280,"last_trade_at":"2026-10-22T22:30:00.003713594Z","last_quote_at":"2026-10-22T21:58:15.216399558Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:57:22.758525708-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":14400000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.02,"dividend_yield":0.0099,"inception_date":"2019-09-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:57:32.951622+00:00"},"optionObservedAt":"2026-10-22T19:59:17.503Z","bars":[{"c":128.68,"h":128.89,"l":128.67,"n":61,"o":128.89,"t":"2026-10-15T13:30:00Z","v":8073,"vw":128.778228},{"c":128.81,"h":128.81,"l":128.645,"n":35,"o":128.65,"t":"2026-10-15T13:35:00Z","v":2401,"vw":128.71372},{"c":128.8169,"h":128.89,"l":128.8169,"n":18,"o":128.89,"t":"2026-10-15T13:40:00Z","v":1777,"vw":128.825057},{"c":128.665,"h":128.7558,"l":128.665,"n":12,"o":128.7558,"t":"2026-10-15T13:45:00Z","v":1497,"vw":128.728697},{"c":128.45,"h":128.66,"l":128.45,"n":24,"o":128.66,"t":"2026-10-15T13:50:00Z","v":1794,"vw":128.487905},{"c":128.5401,"h":128.5401,"l":128.3837,"n":18,"o":128.3837,"t":"2026-10-15T13:55:00Z","v":5570,"vw":128.411239},{"c":128.81,"h":128.81,"l":128.599,"n":18,"o":128.5999,"t":"2026-10-15T14:00:00Z","v":9179,"vw":128.604009},{"c":128.85,"h":128.87,"l":128.82,"n":25,"o":128.87,"t":"2026-10-15T14:05:00Z","v":1394,"vw":128.844063},{"c":128.87,"h":129,"l":128.87,"n":30,"o":128.995,"t":"2026-10-15T14:10:00Z","v":4400,"vw":128.98127},{"c":128.9599,"h":128.9599,"l":128.874,"n":22,"o":128.94,"t":"2026-10-15T14:15:00Z","v":4868,"vw":128.939843},{"c":128.94,"h":128.95,"l":128.94,"n":4,"o":128.95,"t":"2026-10-15T14:20:00Z","v":203,"vw":128.945},{"c":128.92,"h":128.98,"l":128.92,"n":13,"o":128.9716,"t":"2026-10-15T14:25:00Z","v":1323,"vw":128.968339},{"c":129.06,"h":129.06,"l":128.89,"n":21,"o":128.89,"t":"2026-10-15T14:30:00Z","v":2172,"vw":128.934043},{"c":129.0801,"h":129.0801,"l":129.05,"n":10,"o":129.05,"t":"2026-10-15T14:35:00Z","v":1639,"vw":129.071689},{"c":129.24,"h":129.27,"l":129.24,"n":7,"o":129.27,"t":"2026-10-15T14:40:00Z","v":892,"vw":129.243593},{"c":129.24,"h":129.25,"l":129.19,"n":101,"o":129.25,"t":"2026-10-15T14:45:00Z","v":8131,"vw":129.215398},{"c":129.31,"h":129.31,"l":129.1801,"n":31,"o":129.23,"t":"2026-10-15T14:50:00Z","v":1737,"vw":129.247814},{"c":129.38,"h":129.38,"l":129.28,"n":33,"o":129.31,"t":"2026-10-15T14:55:00Z","v":4811,"vw":129.313513},{"c":129.48,"h":129.48,"l":129.345,"n":40,"o":129.4,"t":"2026-10-15T15:00:00Z","v":4303,"vw":129.372276},{"c":129.43,"h":129.46,"l":129.41,"n":29,"o":129.46,"t":"2026-10-15T15:05:00Z","v":2855,"vw":129.429056},{"c":129.515,"h":129.515,"l":129.465,"n":12,"o":129.465,"t":"2026-10-15T15:10:00Z","v":787,"vw":129.493319},{"c":129.55,"h":129.605,"l":129.53,"n":60,"o":129.53,"t":"2026-10-15T15:15:00Z","v":5760,"vw":129.58081},{"c":129.505,"h":129.565,"l":129.505,"n":30,"o":129.565,"t":"2026-10-15T15:20:00Z","v":1787,"vw":129.533619},{"c":129.5,"h":129.51,"l":129.475,"n":27,"o":129.505,"t":"2026-10-15T15:25:00Z","v":1649,"vw":129.494746},{"c":129.41,"h":129.47,"l":129.41,"n":17,"o":129.47,"t":"2026-10-15T15:30:00Z","v":2304,"vw":129.464369},{"c":129.4,"h":129.442,"l":129.39,"n":21,"o":129.39,"t":"2026-10-15T15:35:00Z","v":1990,"vw":129.424866},{"c":129.42,"h":129.45,"l":129.41,"n":24,"o":129.42,"t":"2026-10-15T15:40:00Z","v":3453,"vw":129.437284},{"c":129.42,"h":129.47,"l":129.4,"n":23,"o":129.41,"t":"2026-10-15T15:45:00Z","v":2211,"vw":129.4299},{"c":129.38,"h":129.44,"l":129.38,"n":18,"o":129.41,"t":"2026-10-15T15:50:00Z","v":6628,"vw":129.400785},{"c":129.47,"h":129.47,"l":129.329,"n":16,"o":129.37,"t":"2026-10-15T15:55:00Z","v":1406,"vw":129.376091},{"c":129.3734,"h":129.47,"l":129.3734,"n":27,"o":129.44,"t":"2026-10-15T16:00:00Z","v":3526,"vw":129.439208},{"c":129.375,"h":129.41,"l":129.36,"n":23,"o":129.41,"t":"2026-10-15T16:05:00Z","v":2066,"vw":129.377038},{"c":129.345,"h":129.38,"l":129.33,"n":17,"o":129.38,"t":"2026-10-15T16:10:00Z","v":2255,"vw":129.356086},{"c":129.345,"h":129.345,"l":129.33,"n":5,"o":129.33,"t":"2026-10-15T16:15:00Z","v":716,"vw":129.342887},{"c":129.28,"h":129.31,"l":129.2701,"n":14,"o":129.2701,"t":"2026-10-15T16:20:00Z","v":2571,"vw":129.275547},{"c":129.3,"h":129.3,"l":129.27,"n":29,"o":129.27,"t":"2026-10-15T16:25:00Z","v":5770,"vw":129.285845},{"c":129.2977,"h":129.32,"l":129.2977,"n":13,"o":129.305,"t":"2026-10-15T16:30:00Z","v":1180,"vw":129.307691},{"c":129.37,"h":129.42,"l":129.345,"n":15,"o":129.345,"t":"2026-10-15T16:35:00Z","v":4919,"vw":129.385725},{"c":129.4,"h":129.4,"l":129.33,"n":19,"o":129.36,"t":"2026-10-15T16:40:00Z","v":2156,"vw":129.36913},{"c":129.356,"h":129.42,"l":129.356,"n":6,"o":129.42,"t":"2026-10-15T16:45:00Z","v":385,"vw":129.377107},{"c":129.3,"h":129.3399,"l":129.282,"n":16,"o":129.3399,"t":"2026-10-15T16:50:00Z","v":2271,"vw":129.32372},{"c":129.37,"h":129.37,"l":129.305,"n":11,"o":129.305,"t":"2026-10-15T16:55:00Z","v":1011,"vw":129.349231},{"c":129.33,"h":129.365,"l":129.32,"n":61,"o":129.36,"t":"2026-10-15T17:00:00Z","v":20040,"vw":129.329005},{"c":129.417385,"h":129.417385,"l":129.38,"n":9,"o":129.38,"t":"2026-10-15T17:05:00Z","v":1682,"vw":129.395235},{"c":129.45,"h":129.46,"l":129.4,"n":12,"o":129.44,"t":"2026-10-15T17:10:00Z","v":1245,"vw":129.433984},{"c":129.5,"h":129.5,"l":129.47,"n":14,"o":129.47,"t":"2026-10-15T17:15:00Z","v":1643,"vw":129.483966},{"c":129.5199,"h":129.52,"l":129.496,"n":18,"o":129.5,"t":"2026-10-15T17:20:00Z","v":6387,"vw":129.518665},{"c":129.49,"h":129.52,"l":129.49,"n":16,"o":129.515,"t":"2026-10-15T17:25:00Z","v":2836,"vw":129.49925},{"c":129.52,"h":129.52,"l":129.52,"n":6,"o":129.52,"t":"2026-10-15T17:30:00Z","v":149,"vw":129.52},{"c":129.58,"h":129.59,"l":129.566742,"n":15,"o":129.566742,"t":"2026-10-15T17:35:00Z","v":3631,"vw":129.587138},{"c":129.67,"h":129.6999,"l":129.59,"n":17,"o":129.595,"t":"2026-10-15T17:40:00Z","v":2544,"vw":129.647379},{"c":129.6201,"h":129.66,"l":129.6201,"n":65,"o":129.66,"t":"2026-10-15T17:45:00Z","v":425,"vw":129.634149},{"c":129.66,"h":129.66,"l":129.65,"n":16,"o":129.65,"t":"2026-10-15T17:50:00Z","v":1439,"vw":129.656647},{"c":129.685,"h":129.69,"l":129.665,"n":17,"o":129.665,"t":"2026-10-15T17:55:00Z","v":1728,"vw":129.676943},{"c":129.5699,"h":129.68,"l":129.5699,"n":13,"o":129.68,"t":"2026-10-15T18:00:00Z","v":2509,"vw":129.627087},{"c":129.505,"h":129.565,"l":129.505,"n":17,"o":129.565,"t":"2026-10-15T18:05:00Z","v":562,"vw":129.538684},{"c":129.46,"h":129.48,"l":129.43,"n":12,"o":129.46,"t":"2026-10-15T18:10:00Z","v":1911,"vw":129.462377},{"c":129.45,"h":129.47,"l":129.435,"n":36,"o":129.47,"t":"2026-10-15T18:15:00Z","v":3463,"vw":129.456815},{"c":129.3801,"h":129.47,"l":129.38,"n":10,"o":129.47,"t":"2026-10-15T18:20:00Z","v":751,"vw":129.430309},{"c":129.4199,"h":129.4199,"l":129.36,"n":49,"o":129.38,"t":"2026-10-15T18:25:00Z","v":12456,"vw":129.372157},{"c":129.4699,"h":129.4699,"l":129.4201,"n":21,"o":129.435,"t":"2026-10-15T18:30:00Z","v":2349,"vw":129.44822},{"c":129.46,"h":129.5,"l":129.46,"n":27,"o":129.48,"t":"2026-10-15T18:35:00Z","v":5042,"vw":129.476414},{"c":129.4231,"h":129.445,"l":129.418482,"n":16,"o":129.43,"t":"2026-10-15T18:40:00Z","v":2050,"vw":129.433101},{"c":129.475,"h":129.475,"l":129.46,"n":9,"o":129.46,"t":"2026-10-15T18:45:00Z","v":1178,"vw":129.472879},{"c":129.5,"h":129.51,"l":129.485,"n":35,"o":129.485,"t":"2026-10-15T18:50:00Z","v":4512,"vw":129.502758},{"c":129.545,"h":129.545,"l":129.5001,"n":26,"o":129.53,"t":"2026-10-15T18:55:00Z","v":3566,"vw":129.518491},{"c":129.6399,"h":129.64,"l":129.58,"n":32,"o":129.58,"t":"2026-10-15T19:00:00Z","v":2273,"vw":129.607904},{"c":129.69,"h":129.69,"l":129.6441,"n":42,"o":129.667552,"t":"2026-10-15T19:05:00Z","v":5260,"vw":129.67075},{"c":129.79,"h":129.79,"l":129.71,"n":29,"o":129.71,"t":"2026-10-15T19:10:00Z","v":3008,"vw":129.736045},{"c":129.81,"h":129.83,"l":129.81,"n":22,"o":129.81,"t":"2026-10-15T19:15:00Z","v":3249,"vw":129.810881},{"c":129.86,"h":129.89,"l":129.8001,"n":75,"o":129.8001,"t":"2026-10-15T19:20:00Z","v":8985,"vw":129.844391},{"c":129.765,"h":129.84,"l":129.765,"n":47,"o":129.84,"t":"2026-10-15T19:25:00Z","v":4237,"vw":129.814711},{"c":129.7701,"h":129.7701,"l":129.75,"n":17,"o":129.75,"t":"2026-10-15T19:30:00Z","v":2158,"vw":129.758343},{"c":129.81,"h":129.82,"l":129.7401,"n":32,"o":129.76,"t":"2026-10-15T19:35:00Z","v":5274,"vw":129.801352},{"c":129.8,"h":129.81,"l":129.775,"n":28,"o":129.78,"t":"2026-10-15T19:40:00Z","v":1569,"vw":129.792458},{"c":129.79,"h":129.85,"l":129.79,"n":73,"o":129.81,"t":"2026-10-15T19:45:00Z","v":8075,"vw":129.828248},{"c":129.77,"h":129.8098,"l":129.7,"n":68,"o":129.79,"t":"2026-10-15T19:50:00Z","v":6277,"vw":129.750277},{"c":129.81,"h":129.825,"l":129.75,"n":80,"o":129.75,"t":"2026-10-15T19:55:00Z","v":7400,"vw":129.780379},{"c":129.77,"h":129.77,"l":129.77,"n":6,"o":129.77,"t":"2026-10-15T20:00:00Z","v":203,"vw":129.77},{"c":130.015,"h":130.08,"l":129.9927,"n":31,"o":130.08,"t":"2026-10-16T13:30:00Z","v":6393,"vw":130.076853},{"c":130.0305,"h":130.0305,"l":129.985,"n":15,"o":129.985,"t":"2026-10-16T13:35:00Z","v":464,"vw":130.003892},{"c":130.0725,"h":130.0725,"l":130,"n":12,"o":130,"t":"2026-10-16T13:40:00Z","v":857,"vw":130.039824},{"c":129.99,"h":130.02,"l":129.99,"n":27,"o":130,"t":"2026-10-16T13:50:00Z","v":1820,"vw":130.014707},{"c":130.06,"h":130.1026,"l":130.06,"n":14,"o":130.0948,"t":"2026-10-16T13:55:00Z","v":1435,"vw":130.095149},{"c":130.015,"h":130.015,"l":129.94,"n":24,"o":129.94,"t":"2026-10-16T14:00:00Z","v":624,"vw":129.997},{"c":129.94,"h":129.94,"l":129.9,"n":9,"o":129.9,"t":"2026-10-16T14:05:00Z","v":548,"vw":129.927258},{"c":129.83,"h":129.84,"l":129.83,"n":18,"o":129.84,"t":"2026-10-16T14:10:00Z","v":695,"vw":129.831791},{"c":129.8434,"h":129.8738,"l":129.82,"n":20,"o":129.8633,"t":"2026-10-16T14:15:00Z","v":3838,"vw":129.850143},{"c":129.9,"h":129.93,"l":129.85,"n":11,"o":129.875,"t":"2026-10-16T14:20:00Z","v":1393,"vw":129.900342},{"c":129.85,"h":129.8844,"l":129.85,"n":10,"o":129.8844,"t":"2026-10-16T14:25:00Z","v":506,"vw":129.867883},{"c":129.945,"h":129.965,"l":129.895,"n":13,"o":129.895,"t":"2026-10-16T14:30:00Z","v":1049,"vw":129.94558},{"c":129.97,"h":129.9899,"l":129.95,"n":9,"o":129.95,"t":"2026-10-16T14:35:00Z","v":816,"vw":129.976087},{"c":129.94,"h":130,"l":129.94,"n":11,"o":129.993,"t":"2026-10-16T14:40:00Z","v":1612,"vw":129.98018},{"c":130.04,"h":130.04,"l":129.955,"n":6,"o":129.955,"t":"2026-10-16T14:45:00Z","v":421,"vw":129.995107},{"c":129.92,"h":129.96,"l":129.92,"n":16,"o":129.95,"t":"2026-10-16T14:50:00Z","v":1754,"vw":129.941792},{"c":129.96,"h":129.96,"l":129.94,"n":8,"o":129.94,"t":"2026-10-16T14:55:00Z","v":1875,"vw":129.950989},{"c":129.91,"h":129.93,"l":129.888,"n":7,"o":129.93,"t":"2026-10-16T15:00:00Z","v":659,"vw":129.906914},{"c":129.76,"h":129.93,"l":129.76,"n":23,"o":129.93,"t":"2026-10-16T15:05:00Z","v":2070,"vw":129.812783},{"c":129.7679,"h":129.77,"l":129.72,"n":28,"o":129.72,"t":"2026-10-16T15:10:00Z","v":1992,"vw":129.749096},{"c":129.7,"h":129.75,"l":129.7,"n":12,"o":129.74,"t":"2026-10-16T15:15:00Z","v":1200,"vw":129.73543},{"c":129.61,"h":129.73,"l":129.61,"n":12,"o":129.73,"t":"2026-10-16T15:20:00Z","v":723,"vw":129.636},{"c":129.575,"h":129.62,"l":129.575,"n":9,"o":129.6,"t":"2026-10-16T15:25:00Z","v":1339,"vw":129.599409},{"c":129.625,"h":129.625,"l":129.58,"n":20,"o":129.58,"t":"2026-10-16T15:30:00Z","v":1239,"vw":129.593576},{"c":129.66,"h":129.66,"l":129.64,"n":9,"o":129.6599,"t":"2026-10-16T15:35:00Z","v":2705,"vw":129.658395},{"c":129.52,"h":129.53,"l":129.51,"n":9,"o":129.53,"t":"2026-10-16T15:40:00Z","v":659,"vw":129.522042},{"c":129.55,"h":129.61,"l":129.51,"n":28,"o":129.53,"t":"2026-10-16T15:45:00Z","v":1808,"vw":129.560913},{"c":129.46,"h":129.53,"l":129.46,"n":10,"o":129.5076,"t":"2026-10-16T15:50:00Z","v":891,"vw":129.506793},{"c":129.33,"h":129.42,"l":129.31,"n":33,"o":129.41,"t":"2026-10-16T15:55:00Z","v":4199,"vw":129.399059},{"c":129.22,"h":129.3,"l":129.19,"n":35,"o":129.3,"t":"2026-10-16T16:00:00Z","v":6687,"vw":129.223839},{"c":129.245,"h":129.26,"l":129.23,"n":22,"o":129.26,"t":"2026-10-16T16:05:00Z","v":1684,"vw":129.248086},{"c":129.31,"h":129.31,"l":129.28,"n":15,"o":129.28,"t":"2026-10-16T16:10:00Z","v":533,"vw":129.295},{"c":129.3,"h":129.425,"l":129.29,"n":27,"o":129.3892,"t":"2026-10-16T16:15:00Z","v":2730,"vw":129.373274},{"c":129.36,"h":129.39,"l":129.35,"n":11,"o":129.39,"t":"2026-10-16T16:20:00Z","v":1222,"vw":129.362998},{"c":129.3036,"h":129.35,"l":129.3036,"n":21,"o":129.31,"t":"2026-10-16T16:25:00Z","v":2412,"vw":129.318948},{"c":129.27,"h":129.2899,"l":129.26,"n":15,"o":129.2899,"t":"2026-10-16T16:30:00Z","v":1447,"vw":129.2713},{"c":129.1926,"h":129.1926,"l":129.1926,"n":4,"o":129.1926,"t":"2026-10-16T16:35:00Z","v":295,"vw":129.1926},{"c":129.1704,"h":129.1922,"l":129.15,"n":18,"o":129.175,"t":"2026-10-16T16:40:00Z","v":4391,"vw":129.179997},{"c":129.07,"h":129.21,"l":129.07,"n":26,"o":129.2,"t":"2026-10-16T16:45:00Z","v":2678,"vw":129.130997},{"c":129.1,"h":129.1,"l":129.06,"n":10,"o":129.06,"t":"2026-10-16T16:50:00Z","v":1245,"vw":129.073693},{"c":129.05,"h":129.05,"l":129.02,"n":6,"o":129.04,"t":"2026-10-16T16:55:00Z","v":476,"vw":129.032759},{"c":129.04,"h":129.04,"l":129.04,"n":5,"o":129.04,"t":"2026-10-16T17:00:00Z","v":214,"vw":129.04},{"c":128.69,"h":128.7966,"l":128.69,"n":24,"o":128.7966,"t":"2026-10-16T17:05:00Z","v":1629,"vw":128.715684},{"c":128.72,"h":128.76,"l":128.72,"n":10,"o":128.745,"t":"2026-10-16T17:10:00Z","v":3440,"vw":128.722884},{"c":128.625,"h":128.65,"l":128.625,"n":8,"o":128.64,"t":"2026-10-16T17:15:00Z","v":2624,"vw":128.640267},{"c":128.66,"h":128.66,"l":128.55,"n":23,"o":128.55,"t":"2026-10-16T17:20:00Z","v":2894,"vw":128.633903},{"c":128.84,"h":128.84,"l":128.69,"n":4,"o":128.69,"t":"2026-10-16T17:25:00Z","v":752,"vw":128.776504},{"c":128.8761,"h":128.8761,"l":128.82,"n":13,"o":128.82,"t":"2026-10-16T17:30:00Z","v":4826,"vw":128.866832},{"c":128.83,"h":128.97,"l":128.83,"n":13,"o":128.97,"t":"2026-10-16T17:35:00Z","v":14674,"vw":128.88176},{"c":128.9862,"h":128.9862,"l":128.8092,"n":37,"o":128.8092,"t":"2026-10-16T17:40:00Z","v":5534,"vw":128.85908},{"c":128.89,"h":129,"l":128.89,"n":20,"o":129,"t":"2026-10-16T17:45:00Z","v":4936,"vw":128.979691},{"c":128.77,"h":128.8399,"l":128.77,"n":10,"o":128.8399,"t":"2026-10-16T17:50:00Z","v":1677,"vw":128.808232},{"c":128.665,"h":128.7275,"l":128.665,"n":80,"o":128.71,"t":"2026-10-16T17:55:00Z","v":5472,"vw":128.721467},{"c":128.58,"h":128.64,"l":128.57,"n":17,"o":128.63,"t":"2026-10-16T18:00:00Z","v":3776,"vw":128.611566},{"c":128.65,"h":128.65,"l":128.55,"n":8,"o":128.55,"t":"2026-10-16T18:05:00Z","v":1081,"vw":128.59091},{"c":128.6355,"h":128.64,"l":128.61,"n":9,"o":128.64,"t":"2026-10-16T18:10:00Z","v":5554,"vw":128.634298},{"c":128.52,"h":128.6586,"l":128.5125,"n":56,"o":128.6586,"t":"2026-10-16T18:15:00Z","v":7366,"vw":128.538865},{"c":128.53,"h":128.535,"l":128.4337,"n":15,"o":128.4337,"t":"2026-10-16T18:20:00Z","v":1288,"vw":128.511672},{"c":128.455,"h":128.47,"l":128.45,"n":14,"o":128.47,"t":"2026-10-16T18:25:00Z","v":847,"vw":128.458695},{"c":128.54,"h":128.56,"l":128.4424,"n":37,"o":128.48,"t":"2026-10-16T18:30:00Z","v":5216,"vw":128.514275},{"c":128.535,"h":128.5711,"l":128.47,"n":26,"o":128.5711,"t":"2026-10-16T18:35:00Z","v":2699,"vw":128.526906},{"c":128.5,"h":128.5246,"l":128.4633,"n":15,"o":128.5246,"t":"2026-10-16T18:40:00Z","v":788,"vw":128.503483},{"c":128.485,"h":128.5505,"l":128.48,"n":34,"o":128.53,"t":"2026-10-16T18:45:00Z","v":3598,"vw":128.490233},{"c":128.4192,"h":128.485,"l":128.405,"n":18,"o":128.485,"t":"2026-10-16T18:50:00Z","v":2136,"vw":128.453802},{"c":128.445,"h":128.445,"l":128.3297,"n":30,"o":128.395,"t":"2026-10-16T18:55:00Z","v":6199,"vw":128.423965},{"c":128.4,"h":128.45,"l":128.38,"n":35,"o":128.42,"t":"2026-10-16T19:00:00Z","v":6815,"vw":128.410816},{"c":128.32,"h":128.41,"l":128.28,"n":35,"o":128.41,"t":"2026-10-16T19:05:00Z","v":2366,"vw":128.339669},{"c":128.595,"h":128.595,"l":128.34,"n":39,"o":128.34,"t":"2026-10-16T19:10:00Z","v":3605,"vw":128.499552},{"c":128.47,"h":128.6445,"l":128.4369,"n":27,"o":128.625,"t":"2026-10-16T19:15:00Z","v":4064,"vw":128.611031},{"c":128.6304,"h":128.6304,"l":128.51,"n":32,"o":128.53,"t":"2026-10-16T19:20:00Z","v":2650,"vw":128.544438},{"c":128.64,"h":128.64,"l":128.5325,"n":21,"o":128.5907,"t":"2026-10-16T19:25:00Z","v":6686,"vw":128.601802},{"c":128.51,"h":128.68,"l":128.51,"n":43,"o":128.64,"t":"2026-10-16T19:30:00Z","v":2476,"vw":128.57209},{"c":128.515,"h":128.63,"l":128.49,"n":27,"o":128.5801,"t":"2026-10-16T19:35:00Z","v":4639,"vw":128.546368},{"c":128.46,"h":128.52,"l":128.44,"n":97,"o":128.52,"t":"2026-10-16T19:40:00Z","v":3386,"vw":128.499718},{"c":128.57,"h":128.57,"l":128.5,"n":66,"o":128.5,"t":"2026-10-16T19:45:00Z","v":1807,"vw":128.523817},{"c":128.64,"h":128.6483,"l":128.56,"n":72,"o":128.56,"t":"2026-10-16T19:50:00Z","v":3357,"vw":128.610866},{"c":128.71,"h":128.74,"l":128.635,"n":115,"o":128.64,"t":"2026-10-16T19:55:00Z","v":11767,"vw":128.693492},{"c":128.63,"h":128.63,"l":128.63,"n":10,"o":128.63,"t":"2026-10-16T20:00:00Z","v":7761,"vw":128.63},{"c":129.23,"h":129.41,"l":129.23,"n":79,"o":129.33,"t":"2026-10-19T13:30:00Z","v":35449,"vw":129.330208},{"c":129.2728,"h":129.33,"l":129.21,"n":27,"o":129.21,"t":"2026-10-19T13:35:00Z","v":81588,"vw":129.328765},{"c":129.23,"h":129.29,"l":129.23,"n":29,"o":129.25,"t":"2026-10-19T13:40:00Z","v":4982,"vw":129.252117},{"c":129.19,"h":129.2517,"l":129.16,"n":17,"o":129.215,"t":"2026-10-19T13:45:00Z","v":2847,"vw":129.194373},{"c":129.11,"h":129.2,"l":129.11,"n":20,"o":129.19,"t":"2026-10-19T13:50:00Z","v":1698,"vw":129.171586},{"c":129.1,"h":129.14,"l":129.08,"n":18,"o":129.09,"t":"2026-10-19T13:55:00Z","v":3038,"vw":129.129048},{"c":129.03,"h":129.135,"l":129.03,"n":29,"o":129.11,"t":"2026-10-19T14:00:00Z","v":1519,"vw":129.103003},{"c":129.1056,"h":129.1056,"l":129.07,"n":11,"o":129.1,"t":"2026-10-19T14:05:00Z","v":514,"vw":129.0939},{"c":129.1,"h":129.12,"l":129.1,"n":8,"o":129.12,"t":"2026-10-19T14:10:00Z","v":1419,"vw":129.118579},{"c":129.3713,"h":129.42,"l":129.34,"n":38,"o":129.34,"t":"2026-10-19T14:15:00Z","v":4445,"vw":129.369581},{"c":129.39,"h":129.39,"l":129.39,"n":4,"o":129.39,"t":"2026-10-19T14:20:00Z","v":157,"vw":129.39},{"c":129.28,"h":129.3299,"l":129.28,"n":9,"o":129.3299,"t":"2026-10-19T14:25:00Z","v":17717,"vw":129.309486},{"c":129.15,"h":129.34,"l":129.145,"n":49,"o":129.32,"t":"2026-10-19T14:30:00Z","v":4087,"vw":129.193145},{"c":129.1,"h":129.2,"l":129.1,"n":17,"o":129.2,"t":"2026-10-19T14:35:00Z","v":713,"vw":129.16},{"c":129.16,"h":129.21,"l":129.15,"n":32,"o":129.15,"t":"2026-10-19T14:40:00Z","v":2680,"vw":129.179829},{"c":129.18,"h":129.245,"l":129.15,"n":24,"o":129.16,"t":"2026-10-19T14:45:00Z","v":1954,"vw":129.195438},{"c":129.2001,"h":129.2001,"l":129.095,"n":31,"o":129.15,"t":"2026-10-19T14:50:00Z","v":4655,"vw":129.151958},{"c":129.26,"h":129.268,"l":129.195,"n":12,"o":129.2,"t":"2026-10-19T14:55:00Z","v":1285,"vw":129.246127},{"c":129.33,"h":129.33,"l":129.3,"n":5,"o":129.3,"t":"2026-10-19T15:00:00Z","v":15679,"vw":129.329788},{"c":129.35,"h":129.38,"l":129.3003,"n":18,"o":129.3003,"t":"2026-10-19T15:05:00Z","v":1306,"vw":129.347026},{"c":129.43,"h":129.43,"l":129.375,"n":24,"o":129.375,"t":"2026-10-19T15:10:00Z","v":4297,"vw":129.405567},{"c":129.47,"h":129.47,"l":129.39,"n":19,"o":129.39,"t":"2026-10-19T15:15:00Z","v":1655,"vw":129.430412},{"c":129.55,"h":129.55,"l":129.46,"n":37,"o":129.47,"t":"2026-10-19T15:20:00Z","v":2948,"vw":129.508562},{"c":129.5631,"h":129.58,"l":129.5631,"n":12,"o":129.58,"t":"2026-10-19T15:25:00Z","v":565,"vw":129.567294},{"c":129.55,"h":129.55,"l":129.5,"n":4,"o":129.5,"t":"2026-10-19T15:30:00Z","v":302,"vw":129.523333},{"c":129.635,"h":129.635,"l":129.58,"n":10,"o":129.58,"t":"2026-10-19T15:35:00Z","v":799,"vw":129.613461},{"c":129.6,"h":129.6,"l":129.6,"n":3,"o":129.6,"t":"2026-10-19T15:40:00Z","v":365,"vw":129.6},{"c":129.5,"h":129.57,"l":129.5,"n":17,"o":129.55,"t":"2026-10-19T15:45:00Z","v":895,"vw":129.550582},{"c":129.54,"h":129.57,"l":129.525,"n":131,"o":129.545,"t":"2026-10-19T15:50:00Z","v":34128,"vw":129.532608},{"c":129.455,"h":129.55,"l":129.45,"n":81,"o":129.53,"t":"2026-10-19T15:55:00Z","v":13556,"vw":129.514802},{"c":129.29,"h":129.465,"l":129.2,"n":54,"o":129.465,"t":"2026-10-19T16:00:00Z","v":5515,"vw":129.312765},{"c":129.2601,"h":129.2601,"l":129.2601,"n":1,"o":129.2601,"t":"2026-10-19T16:05:00Z","v":243,"vw":129.2601},{"c":129.31,"h":129.3394,"l":129.29,"n":19,"o":129.29,"t":"2026-10-19T16:10:00Z","v":6989,"vw":129.329395},{"c":129.315,"h":129.315,"l":129.265,"n":16,"o":129.265,"t":"2026-10-19T16:15:00Z","v":1164,"vw":129.308352},{"c":129.225,"h":129.2318,"l":129.225,"n":11,"o":129.2296,"t":"2026-10-19T16:20:00Z","v":1500,"vw":129.228005},{"c":129.2197,"h":129.249,"l":129.19,"n":9,"o":129.245,"t":"2026-10-19T16:25:00Z","v":1542,"vw":129.236136},{"c":129.185,"h":129.245,"l":129.185,"n":19,"o":129.245,"t":"2026-10-19T16:30:00Z","v":886,"vw":129.201552},{"c":129.205,"h":129.22,"l":129.17,"n":21,"o":129.22,"t":"2026-10-19T16:35:00Z","v":1718,"vw":129.198942},{"c":129.22,"h":129.22,"l":129.1978,"n":7,"o":129.1978,"t":"2026-10-19T16:40:00Z","v":537,"vw":129.20726},{"c":129.1899,"h":129.215,"l":129.1628,"n":19,"o":129.21,"t":"2026-10-19T16:45:00Z","v":2183,"vw":129.183072},{"c":129.13,"h":129.165,"l":129.12,"n":12,"o":129.165,"t":"2026-10-19T16:50:00Z","v":1385,"vw":129.156554},{"c":129.1,"h":129.12,"l":129.1,"n":14,"o":129.115,"t":"2026-10-19T17:00:00Z","v":839,"vw":129.112225},{"c":129.05,"h":129.11,"l":129.05,"n":20,"o":129.11,"t":"2026-10-19T17:05:00Z","v":1268,"vw":129.097336},{"c":129.095,"h":129.095,"l":129.045,"n":21,"o":129.0451,"t":"2026-10-19T17:10:00Z","v":2824,"vw":129.069379},{"c":129.11,"h":129.12,"l":129.11,"n":11,"o":129.11,"t":"2026-10-19T17:15:00Z","v":688,"vw":129.113724},{"c":129.09,"h":129.09,"l":129.09,"n":4,"o":129.09,"t":"2026-10-19T17:20:00Z","v":140,"vw":129.09},{"c":129.1399,"h":129.1399,"l":129.1,"n":20,"o":129.1,"t":"2026-10-19T17:25:00Z","v":2934,"vw":129.126303},{"c":129.11,"h":129.11,"l":129.095,"n":9,"o":129.095,"t":"2026-10-19T17:30:00Z","v":1219,"vw":129.099833},{"c":129.09,"h":129.09,"l":129.078,"n":10,"o":129.078,"t":"2026-10-19T17:35:00Z","v":1166,"vw":129.081677},{"c":129.11,"h":129.14,"l":129.055,"n":47,"o":129.06,"t":"2026-10-19T17:40:00Z","v":5217,"vw":129.086089},{"c":129.045,"h":129.09,"l":129.02,"n":28,"o":129.065,"t":"2026-10-19T17:45:00Z","v":2639,"vw":129.052032},{"c":129.09,"h":129.09,"l":129.0499,"n":13,"o":129.06,"t":"2026-10-19T17:50:00Z","v":2198,"vw":129.06679},{"c":129.145,"h":129.15,"l":129.06,"n":26,"o":129.06,"t":"2026-10-19T17:55:00Z","v":4861,"vw":129.115199},{"c":129.09,"h":129.16,"l":129.055,"n":32,"o":129.15,"t":"2026-10-19T18:00:00Z","v":3829,"vw":129.102715},{"c":129.11,"h":129.12,"l":129.11,"n":13,"o":129.12,"t":"2026-10-19T18:05:00Z","v":1395,"vw":129.118438},{"c":129.135,"h":129.149,"l":129.135,"n":12,"o":129.14,"t":"2026-10-19T18:10:00Z","v":1264,"vw":129.13736},{"c":129.19,"h":129.2,"l":129.165,"n":19,"o":129.19,"t":"2026-10-19T18:15:00Z","v":9023,"vw":129.192877},{"c":129.125,"h":129.16,"l":129.12,"n":17,"o":129.155,"t":"2026-10-19T18:20:00Z","v":4921,"vw":129.146575},{"c":129.03,"h":129.105,"l":129.03,"n":16,"o":129.105,"t":"2026-10-19T18:25:00Z","v":1360,"vw":129.076422},{"c":129.06,"h":129.0634,"l":129.06,"n":8,"o":129.0634,"t":"2026-10-19T18:30:00Z","v":3045,"vw":129.063106},{"c":129.07,"h":129.07,"l":129.06,"n":17,"o":129.06,"t":"2026-10-19T18:35:00Z","v":1940,"vw":129.064627},{"c":129.1,"h":129.1,"l":129.0799,"n":16,"o":129.0899,"t":"2026-10-19T18:40:00Z","v":1704,"vw":129.08757},{"c":129.155,"h":129.17,"l":129.1532,"n":16,"o":129.1662,"t":"2026-10-19T18:45:00Z","v":4428,"vw":129.163335},{"c":129.095,"h":129.1223,"l":129.095,"n":25,"o":129.1223,"t":"2026-10-19T18:50:00Z","v":1945,"vw":129.109906},{"c":129.1272,"h":129.14,"l":129.1,"n":16,"o":129.1,"t":"2026-10-19T18:55:00Z","v":2005,"vw":129.128034},{"c":129.15,"h":129.17,"l":129.135,"n":19,"o":129.14,"t":"2026-10-19T19:00:00Z","v":3355,"vw":129.152383},{"c":129.125,"h":129.19,"l":129.11,"n":26,"o":129.19,"t":"2026-10-19T19:05:00Z","v":3637,"vw":129.165396},{"c":129.13,"h":129.13,"l":129.1101,"n":13,"o":129.1101,"t":"2026-10-19T19:10:00Z","v":705,"vw":129.124325},{"c":129.21,"h":129.21,"l":129.135,"n":25,"o":129.135,"t":"2026-10-19T19:15:00Z","v":3913,"vw":129.154367},{"c":129.19,"h":129.19,"l":129.185,"n":15,"o":129.19,"t":"2026-10-19T19:20:00Z","v":1346,"vw":129.189302},{"c":129.2,"h":129.27,"l":129.2,"n":16,"o":129.26,"t":"2026-10-19T19:25:00Z","v":5743,"vw":129.26192},{"c":129.2,"h":129.22,"l":129.18,"n":41,"o":129.18,"t":"2026-10-19T19:30:00Z","v":7261,"vw":129.209559},{"c":129.24,"h":129.26,"l":129.235,"n":32,"o":129.25,"t":"2026-10-19T19:35:00Z","v":1549,"vw":129.251491},{"c":129.23,"h":129.265,"l":129.2225,"n":111,"o":129.24,"t":"2026-10-19T19:40:00Z","v":5499,"vw":129.244662},{"c":129.17,"h":129.2,"l":129.17,"n":103,"o":129.2,"t":"2026-10-19T19:45:00Z","v":2960,"vw":129.186131},{"c":129.06,"h":129.13,"l":129.015,"n":79,"o":129.13,"t":"2026-10-19T19:50:00Z","v":4871,"vw":129.075356},{"c":128.95,"h":129.06,"l":128.92,"n":149,"o":129.04,"t":"2026-10-19T19:55:00Z","v":22842,"vw":128.971912},{"c":128.93,"h":128.93,"l":128.93,"n":8,"o":128.93,"t":"2026-10-19T20:00:00Z","v":25167,"vw":128.93},{"c":128.87,"h":128.92,"l":128.76,"n":57,"o":128.91,"t":"2026-10-20T13:30:00Z","v":7084,"vw":128.859539},{"c":128.92,"h":128.9367,"l":128.8293,"n":18,"o":128.8293,"t":"2026-10-20T13:35:00Z","v":3877,"vw":128.918548},{"c":128.77,"h":128.88,"l":128.7599,"n":21,"o":128.88,"t":"2026-10-20T13:40:00Z","v":1491,"vw":128.806634},{"c":128.9,"h":128.9,"l":128.73,"n":23,"o":128.765,"t":"2026-10-20T13:45:00Z","v":2776,"vw":128.828468},{"c":129.12,"h":129.12,"l":128.995,"n":17,"o":128.995,"t":"2026-10-20T13:50:00Z","v":1539,"vw":129.053968},{"c":129.1968,"h":129.1968,"l":129.14,"n":15,"o":129.14,"t":"2026-10-20T13:55:00Z","v":1445,"vw":129.179133},{"c":129.27,"h":129.32,"l":129.26,"n":57,"o":129.28,"t":"2026-10-20T14:00:00Z","v":8627,"vw":129.27088},{"c":129.37,"h":129.37,"l":129.26,"n":15,"o":129.26,"t":"2026-10-20T14:05:00Z","v":4430,"vw":129.291093},{"c":129.36,"h":129.365,"l":129.36,"n":5,"o":129.365,"t":"2026-10-20T14:10:00Z","v":2703,"vw":129.360264},{"c":129.51,"h":129.51,"l":129.43,"n":6,"o":129.43,"t":"2026-10-20T14:15:00Z","v":396,"vw":129.465556},{"c":129.6299,"h":129.6299,"l":129.54,"n":11,"o":129.54,"t":"2026-10-20T14:20:00Z","v":730,"vw":129.58065},{"c":129.74,"h":129.74,"l":129.665,"n":7,"o":129.665,"t":"2026-10-20T14:25:00Z","v":503,"vw":129.682689},{"c":129.8066,"h":129.93,"l":129.8066,"n":21,"o":129.87,"t":"2026-10-20T14:30:00Z","v":5156,"vw":129.878328},{"c":129.75,"h":129.77,"l":129.73,"n":18,"o":129.73,"t":"2026-10-20T14:35:00Z","v":2357,"vw":129.747954},{"c":129.8399,"h":129.85,"l":129.735,"n":34,"o":129.735,"t":"2026-10-20T14:40:00Z","v":3024,"vw":129.798538},{"c":129.85,"h":129.89,"l":129.83,"n":33,"o":129.85,"t":"2026-10-20T14:45:00Z","v":4895,"vw":129.863928},{"c":129.9,"h":129.9,"l":129.79,"n":25,"o":129.825,"t":"2026-10-20T14:50:00Z","v":1800,"vw":129.829394},{"c":129.91,"h":129.95,"l":129.89,"n":25,"o":129.905,"t":"2026-10-20T14:55:00Z","v":1549,"vw":129.918372},{"c":129.8,"h":129.87,"l":129.8,"n":24,"o":129.87,"t":"2026-10-20T15:00:00Z","v":1097,"vw":129.832747},{"c":129.78,"h":129.79,"l":129.78,"n":3,"o":129.79,"t":"2026-10-20T15:05:00Z","v":1312,"vw":129.786531},{"c":129.4,"h":129.75,"l":129.4,"n":100,"o":129.75,"t":"2026-10-20T15:10:00Z","v":17729,"vw":129.542165},{"c":129.55,"h":129.58,"l":129.45,"n":21,"o":129.47,"t":"2026-10-20T15:15:00Z","v":2159,"vw":129.513912},{"c":129.505,"h":129.61,"l":129.48,"n":22,"o":129.5999,"t":"2026-10-20T15:20:00Z","v":4964,"vw":129.59078},{"c":129.485,"h":129.55,"l":129.4834,"n":15,"o":129.54,"t":"2026-10-20T15:25:00Z","v":1972,"vw":129.521642},{"c":129.4,"h":129.45,"l":129.3786,"n":10,"o":129.45,"t":"2026-10-20T15:30:00Z","v":1582,"vw":129.385867},{"c":129.395,"h":129.395,"l":129.395,"n":7,"o":129.395,"t":"2026-10-20T15:35:00Z","v":680,"vw":129.395},{"c":129.53,"h":129.56,"l":129.505,"n":10,"o":129.505,"t":"2026-10-20T15:40:00Z","v":655,"vw":129.523961},{"c":129.5,"h":129.5,"l":129.4806,"n":9,"o":129.4806,"t":"2026-10-20T15:45:00Z","v":785,"vw":129.486545},{"c":129.565,"h":129.565,"l":129.45,"n":10,"o":129.45,"t":"2026-10-20T15:50:00Z","v":1572,"vw":129.494637},{"c":129.5633,"h":129.6,"l":129.5297,"n":13,"o":129.59,"t":"2026-10-20T15:55:00Z","v":5078,"vw":129.584768},{"c":129.481,"h":129.5499,"l":129.48,"n":19,"o":129.53,"t":"2026-10-20T16:00:00Z","v":4254,"vw":129.498115},{"c":129.5,"h":129.545,"l":129.4629,"n":19,"o":129.4629,"t":"2026-10-20T16:05:00Z","v":3648,"vw":129.508075},{"c":129.4101,"h":129.485,"l":129.41,"n":13,"o":129.485,"t":"2026-10-20T16:10:00Z","v":1649,"vw":129.443178},{"c":129.3266,"h":129.475,"l":129.3266,"n":12,"o":129.475,"t":"2026-10-20T16:15:00Z","v":982,"vw":129.369298},{"c":129.37,"h":129.39,"l":129.33,"n":9,"o":129.33,"t":"2026-10-20T16:20:00Z","v":1391,"vw":129.351906},{"c":129.4548,"h":129.4548,"l":129.38,"n":11,"o":129.38,"t":"2026-10-20T16:25:00Z","v":977,"vw":129.406739},{"c":129.49,"h":129.49,"l":129.4518,"n":9,"o":129.47,"t":"2026-10-20T16:30:00Z","v":2384,"vw":129.486001},{"c":129.51,"h":129.53,"l":129.51,"n":8,"o":129.52,"t":"2026-10-20T16:35:00Z","v":623,"vw":129.516795},{"c":129.485,"h":129.52,"l":129.485,"n":16,"o":129.5,"t":"2026-10-20T16:40:00Z","v":3911,"vw":129.501884},{"c":129.5161,"h":129.5161,"l":129.4334,"n":9,"o":129.4334,"t":"2026-10-20T16:45:00Z","v":560,"vw":129.475188},{"c":129.32,"h":129.505,"l":129.32,"n":25,"o":129.505,"t":"2026-10-20T16:50:00Z","v":5611,"vw":129.466087},{"c":129.37,"h":129.38,"l":129.355,"n":25,"o":129.3762,"t":"2026-10-20T16:55:00Z","v":2336,"vw":129.366513},{"c":129.41,"h":129.42,"l":129.32,"n":271,"o":129.38,"t":"2026-10-20T17:00:00Z","v":118084,"vw":129.400903},{"c":129.3333,"h":129.372,"l":129.325,"n":397,"o":129.37,"t":"2026-10-20T17:05:00Z","v":73869,"vw":129.353057},{"c":129.375,"h":129.4,"l":129.32,"n":30,"o":129.34,"t":"2026-10-20T17:10:00Z","v":3408,"vw":129.35097},{"c":129.395,"h":129.42,"l":129.375,"n":31,"o":129.4,"t":"2026-10-20T17:15:00Z","v":2958,"vw":129.40117},{"c":129.49,"h":129.49,"l":129.41,"n":22,"o":129.41,"t":"2026-10-20T17:20:00Z","v":3198,"vw":129.444212},{"c":129.5,"h":129.5,"l":129.4501,"n":10,"o":129.4501,"t":"2026-10-20T17:25:00Z","v":783,"vw":129.464522},{"c":129.52,"h":129.52,"l":129.52,"n":4,"o":129.52,"t":"2026-10-20T17:30:00Z","v":304,"vw":129.52},{"c":129.505,"h":129.505,"l":129.4801,"n":17,"o":129.49,"t":"2026-10-20T17:35:00Z","v":937,"vw":129.490135},{"c":129.53,"h":129.54,"l":129.52,"n":16,"o":129.52,"t":"2026-10-20T17:40:00Z","v":2137,"vw":129.53},{"c":129.53,"h":129.56,"l":129.5101,"n":92,"o":129.56,"t":"2026-10-20T17:45:00Z","v":3293,"vw":129.519826},{"c":129.575,"h":129.58,"l":129.535,"n":27,"o":129.535,"t":"2026-10-20T17:50:00Z","v":2149,"vw":129.565431},{"c":129.54,"h":129.56,"l":129.52,"n":17,"o":129.56,"t":"2026-10-20T17:55:00Z","v":2373,"vw":129.547373},{"c":129.51,"h":129.55,"l":129.51,"n":13,"o":129.55,"t":"2026-10-20T18:00:00Z","v":1816,"vw":129.530851},{"c":129.54,"h":129.54,"l":129.525,"n":16,"o":129.525,"t":"2026-10-20T18:05:00Z","v":1279,"vw":129.529569},{"c":129.56,"h":129.561,"l":129.54,"n":29,"o":129.55,"t":"2026-10-20T18:10:00Z","v":5730,"vw":129.555014},{"c":129.545,"h":129.545,"l":129.545,"n":5,"o":129.545,"t":"2026-10-20T18:15:00Z","v":812,"vw":129.545},{"c":129.47,"h":129.53,"l":129.47,"n":13,"o":129.53,"t":"2026-10-20T18:20:00Z","v":1837,"vw":129.497734},{"c":129.485,"h":129.49,"l":129.45,"n":34,"o":129.45,"t":"2026-10-20T18:25:00Z","v":4140,"vw":129.478945},{"c":129.44,"h":129.465,"l":129.43,"n":6,"o":129.465,"t":"2026-10-20T18:30:00Z","v":463,"vw":129.444116},{"c":129.405,"h":129.4199,"l":129.39,"n":11,"o":129.3931,"t":"2026-10-20T18:35:00Z","v":3142,"vw":129.411055},{"c":129.345,"h":129.42,"l":129.345,"n":114,"o":129.4001,"t":"2026-10-20T18:40:00Z","v":13660,"vw":129.377048},{"c":129.415,"h":129.415,"l":129.325,"n":31,"o":129.325,"t":"2026-10-20T18:45:00Z","v":4843,"vw":129.391377},{"c":129.43,"h":129.43,"l":129.4118,"n":15,"o":129.4118,"t":"2026-10-20T18:50:00Z","v":608,"vw":129.416638},{"c":129.435,"h":129.4897,"l":129.43,"n":23,"o":129.465,"t":"2026-10-20T18:55:00Z","v":2231,"vw":129.452507},{"c":129.445,"h":129.45,"l":129.425,"n":23,"o":129.425,"t":"2026-10-20T19:00:00Z","v":2445,"vw":129.442675},{"c":129.46,"h":129.475,"l":129.44,"n":26,"o":129.44,"t":"2026-10-20T19:05:00Z","v":3279,"vw":129.458846},{"c":129.42,"h":129.445,"l":129.42,"n":25,"o":129.435,"t":"2026-10-20T19:10:00Z","v":2363,"vw":129.431823},{"c":129.405,"h":129.41,"l":129.4,"n":24,"o":129.4,"t":"2026-10-20T19:15:00Z","v":3384,"vw":129.40621},{"c":129.3,"h":129.4023,"l":129.3,"n":39,"o":129.4023,"t":"2026-10-20T19:20:00Z","v":7732,"vw":129.349635},{"c":129.375,"h":129.41,"l":129.36,"n":26,"o":129.36,"t":"2026-10-20T19:25:00Z","v":3917,"vw":129.372338},{"c":129.41,"h":129.41,"l":129.31,"n":48,"o":129.35,"t":"2026-10-20T19:30:00Z","v":7379,"vw":129.341582},{"c":129.33,"h":129.4,"l":129.29,"n":67,"o":129.4,"t":"2026-10-20T19:35:00Z","v":11879,"vw":129.340467},{"c":129.42,"h":129.42,"l":129.34,"n":136,"o":129.34,"t":"2026-10-20T19:40:00Z","v":22093,"vw":129.366841},{"c":129.42,"h":129.445,"l":129.4,"n":67,"o":129.4,"t":"2026-10-20T19:45:00Z","v":3324,"vw":129.422037},{"c":129.42,"h":129.445,"l":129.39,"n":51,"o":129.39,"t":"2026-10-20T19:50:00Z","v":1999,"vw":129.412898},{"c":129.42,"h":129.435,"l":129.385,"n":204,"o":129.4,"t":"2026-10-20T19:55:00Z","v":26399,"vw":129.412304},{"c":129.44,"h":129.44,"l":129.44,"n":9,"o":129.44,"t":"2026-10-20T20:00:00Z","v":25044,"vw":129.44},{"c":129.5,"h":129.5,"l":129.5,"n":1,"o":129.5,"t":"2026-10-20T20:45:00Z","v":389,"vw":129.5},{"c":129.71,"h":129.94,"l":129.71,"n":22,"o":129.94,"t":"2026-10-21T13:30:00Z","v":3878,"vw":129.885739},{"c":129.675,"h":129.71,"l":129.665,"n":22,"o":129.71,"t":"2026-10-21T13:35:00Z","v":2401,"vw":129.675575},{"c":129.6054,"h":129.695,"l":129.6054,"n":22,"o":129.66,"t":"2026-10-21T13:40:00Z","v":2904,"vw":129.665581},{"c":129.66,"h":129.66,"l":129.66,"n":4,"o":129.66,"t":"2026-10-21T13:45:00Z","v":119,"vw":129.66},{"c":129.76,"h":129.79,"l":129.75,"n":14,"o":129.79,"t":"2026-10-21T13:50:00Z","v":1843,"vw":129.778437},{"c":129.765,"h":129.84,"l":129.765,"n":26,"o":129.775,"t":"2026-10-21T13:55:00Z","v":1157,"vw":129.797842},{"c":129.64,"h":129.75,"l":129.64,"n":26,"o":129.75,"t":"2026-10-21T14:00:00Z","v":2790,"vw":129.702019},{"c":129.46,"h":129.56,"l":129.46,"n":26,"o":129.56,"t":"2026-10-21T14:05:00Z","v":1522,"vw":129.510387},{"c":129.53,"h":129.53,"l":129.485,"n":7,"o":129.485,"t":"2026-10-21T14:10:00Z","v":453,"vw":129.5075},{"c":129.47,"h":129.47,"l":129.47,"n":5,"o":129.47,"t":"2026-10-21T14:15:00Z","v":166,"vw":129.47},{"c":129.51,"h":129.51,"l":129.51,"n":9,"o":129.51,"t":"2026-10-21T14:20:00Z","v":1305,"vw":129.51},{"c":129.5899,"h":129.5899,"l":129.51,"n":13,"o":129.52,"t":"2026-10-21T14:25:00Z","v":980,"vw":129.538483},{"c":129.67,"h":129.695,"l":129.67,"n":8,"o":129.67,"t":"2026-10-21T14:30:00Z","v":1324,"vw":129.687264},{"c":129.645,"h":129.68,"l":129.645,"n":10,"o":129.68,"t":"2026-10-21T14:35:00Z","v":2511,"vw":129.666491},{"c":129.66,"h":129.6676,"l":129.66,"n":10,"o":129.66,"t":"2026-10-21T14:40:00Z","v":469,"vw":129.663237},{"c":129.8244,"h":129.8244,"l":129.745,"n":20,"o":129.745,"t":"2026-10-21T14:45:00Z","v":2496,"vw":129.790542},{"c":129.8174,"h":129.84,"l":129.8174,"n":14,"o":129.84,"t":"2026-10-21T14:50:00Z","v":1135,"vw":129.826812},{"c":129.82,"h":129.82,"l":129.79,"n":10,"o":129.79,"t":"2026-10-21T14:55:00Z","v":816,"vw":129.807939},{"c":129.78,"h":129.805,"l":129.745,"n":29,"o":129.77,"t":"2026-10-21T15:00:00Z","v":3265,"vw":129.77582},{"c":129.77,"h":129.8,"l":129.7601,"n":5,"o":129.8,"t":"2026-10-21T15:05:00Z","v":472,"vw":129.774601},{"c":129.7996,"h":129.825,"l":129.7996,"n":18,"o":129.82,"t":"2026-10-21T15:10:00Z","v":6831,"vw":129.816529},{"c":129.76,"h":129.83,"l":129.76,"n":17,"o":129.83,"t":"2026-10-21T15:15:00Z","v":2118,"vw":129.819714},{"c":129.835,"h":129.835,"l":129.775,"n":11,"o":129.775,"t":"2026-10-21T15:20:00Z","v":1485,"vw":129.796976},{"c":129.88,"h":129.89,"l":129.84,"n":18,"o":129.84,"t":"2026-10-21T15:25:00Z","v":4163,"vw":129.867576},{"c":129.93,"h":129.93,"l":129.915,"n":7,"o":129.915,"t":"2026-10-21T15:30:00Z","v":456,"vw":129.925},{"c":129.98,"h":130.03,"l":129.94,"n":20,"o":129.9561,"t":"2026-10-21T15:35:00Z","v":34943,"vw":129.941704},{"c":130.02,"h":130.02,"l":129.99,"n":19,"o":130,"t":"2026-10-21T15:40:00Z","v":1218,"vw":130.002039},{"c":130.0482,"h":130.0482,"l":130.03,"n":10,"o":130.03,"t":"2026-10-21T15:45:00Z","v":2312,"vw":130.044418},{"c":130.045,"h":130.045,"l":130.04,"n":7,"o":130.04,"t":"2026-10-21T15:50:00Z","v":721,"vw":130.042658},{"c":130.0473,"h":130.0473,"l":130.0473,"n":6,"o":130.0473,"t":"2026-10-21T15:55:00Z","v":2760,"vw":130.0473},{"c":130.035,"h":130.04,"l":130,"n":11,"o":130.02,"t":"2026-10-21T16:00:00Z","v":1142,"vw":130.028349},{"c":129.97,"h":130,"l":129.9515,"n":21,"o":129.99,"t":"2026-10-21T16:05:00Z","v":4236,"vw":129.975937},{"c":130,"h":130,"l":129.975,"n":8,"o":129.98,"t":"2026-10-21T16:10:00Z","v":7390,"vw":129.996624},{"c":130.01,"h":130.04,"l":130.01,"n":19,"o":130.035,"t":"2026-10-21T16:15:00Z","v":1977,"vw":130.027923},{"c":130.0027,"h":130.04,"l":130.0027,"n":16,"o":130.03,"t":"2026-10-21T16:20:00Z","v":3413,"vw":130.031178},{"c":129.95,"h":129.95,"l":129.945,"n":4,"o":129.945,"t":"2026-10-21T16:25:00Z","v":433,"vw":129.947993},{"c":129.9828,"h":129.9828,"l":129.9828,"n":4,"o":129.9828,"t":"2026-10-21T16:30:00Z","v":628,"vw":129.9828},{"c":130.195,"h":130.195,"l":129.96,"n":55,"o":129.9681,"t":"2026-10-21T16:35:00Z","v":10598,"vw":130.04255},{"c":130.05,"h":130.18,"l":130.05,"n":15,"o":130.18,"t":"2026-10-21T16:40:00Z","v":2427,"vw":130.079252},{"c":130.06,"h":130.065,"l":130.055,"n":11,"o":130.055,"t":"2026-10-21T16:45:00Z","v":1156,"vw":130.061038},{"c":130.1075,"h":130.125,"l":130.1,"n":9,"o":130.115,"t":"2026-10-21T16:50:00Z","v":768,"vw":130.113753},{"c":130.14,"h":130.14,"l":130.14,"n":4,"o":130.14,"t":"2026-10-21T16:55:00Z","v":1300,"vw":130.14},{"c":130.11,"h":130.13,"l":130.1,"n":14,"o":130.13,"t":"2026-10-21T17:00:00Z","v":1179,"vw":130.1164},{"c":130.19,"h":130.19,"l":130.19,"n":3,"o":130.19,"t":"2026-10-21T17:05:00Z","v":349,"vw":130.19},{"c":130.17,"h":130.18,"l":130.17,"n":10,"o":130.18,"t":"2026-10-21T17:10:00Z","v":557,"vw":130.177658},{"c":130.21,"h":130.23,"l":130.21,"n":6,"o":130.22,"t":"2026-10-21T17:15:00Z","v":1530,"vw":130.226674},{"c":130.203,"h":130.2272,"l":130.203,"n":11,"o":130.2272,"t":"2026-10-21T17:20:00Z","v":1045,"vw":130.218261},{"c":130.2216,"h":130.2216,"l":130.2036,"n":9,"o":130.215,"t":"2026-10-21T17:25:00Z","v":1052,"vw":130.214537},{"c":130.17,"h":130.22,"l":130.17,"n":25,"o":130.22,"t":"2026-10-21T17:30:00Z","v":1851,"vw":130.188745},{"c":130.195,"h":130.2099,"l":130.19,"n":18,"o":130.19,"t":"2026-10-21T17:35:00Z","v":3356,"vw":130.195724},{"c":130.245,"h":130.27,"l":130.1993,"n":21,"o":130.1993,"t":"2026-10-21T17:40:00Z","v":4935,"vw":130.241879},{"c":130.2,"h":130.22,"l":130.2,"n":14,"o":130.22,"t":"2026-10-21T17:45:00Z","v":1048,"vw":130.204154},{"c":130.2301,"h":130.2301,"l":130.22,"n":12,"o":130.23,"t":"2026-10-21T17:50:00Z","v":1398,"vw":130.228674},{"c":130.22,"h":130.2599,"l":130.22,"n":12,"o":130.2599,"t":"2026-10-21T17:55:00Z","v":1360,"vw":130.249917},{"c":130.22,"h":130.22,"l":130.18,"n":23,"o":130.19,"t":"2026-10-21T18:05:00Z","v":2828,"vw":130.189428},{"c":130.225,"h":130.23,"l":130.22,"n":17,"o":130.23,"t":"2026-10-21T18:10:00Z","v":4963,"vw":130.229168},{"c":130.27,"h":130.2999,"l":130.27,"n":24,"o":130.295,"t":"2026-10-21T18:15:00Z","v":3755,"vw":130.27838},{"c":130.25,"h":130.275,"l":130.24,"n":22,"o":130.26,"t":"2026-10-21T18:20:00Z","v":4655,"vw":130.253128},{"c":130.26,"h":130.29,"l":130.255,"n":23,"o":130.255,"t":"2026-10-21T18:25:00Z","v":4342,"vw":130.284064},{"c":130.275,"h":130.275,"l":130.275,"n":1,"o":130.275,"t":"2026-10-21T18:30:00Z","v":648,"vw":130.275},{"c":130.27,"h":130.2899,"l":130.25,"n":58,"o":130.28,"t":"2026-10-21T18:35:00Z","v":10241,"vw":130.266904},{"c":130.27,"h":130.2999,"l":130.26,"n":31,"o":130.2899,"t":"2026-10-21T18:40:00Z","v":4214,"vw":130.278227},{"c":130.155,"h":130.275,"l":130.155,"n":25,"o":130.275,"t":"2026-10-21T18:45:00Z","v":1847,"vw":130.240253},{"c":130.14,"h":130.14,"l":130.1,"n":21,"o":130.1,"t":"2026-10-21T18:50:00Z","v":1710,"vw":130.123408},{"c":129.925,"h":129.96,"l":129.925,"n":7,"o":129.96,"t":"2026-10-21T18:55:00Z","v":440,"vw":129.936254},{"c":129.762,"h":129.88,"l":129.67,"n":39,"o":129.88,"t":"2026-10-21T19:00:00Z","v":6190,"vw":129.835168},{"c":129.845,"h":129.845,"l":129.73,"n":18,"o":129.795,"t":"2026-10-21T19:05:00Z","v":584,"vw":129.797746},{"c":129.84,"h":129.84,"l":129.705,"n":22,"o":129.795,"t":"2026-10-21T19:10:00Z","v":9347,"vw":129.81875},{"c":129.9158,"h":129.94,"l":129.849,"n":51,"o":129.85,"t":"2026-10-21T19:15:00Z","v":29051,"vw":129.930496},{"c":129.8543,"h":129.95,"l":129.8543,"n":20,"o":129.93,"t":"2026-10-21T19:20:00Z","v":5495,"vw":129.939091},{"c":130.06,"h":130.06,"l":129.95,"n":72,"o":129.95,"t":"2026-10-21T19:25:00Z","v":11815,"vw":130.0085},{"c":130.06,"h":130.065,"l":130.05,"n":66,"o":130.065,"t":"2026-10-21T19:30:00Z","v":21327,"vw":130.051439},{"c":130.055,"h":130.07,"l":130.03,"n":33,"o":130.055,"t":"2026-10-21T19:35:00Z","v":6847,"vw":130.048087},{"c":130.01,"h":130.02,"l":130.0001,"n":19,"o":130.02,"t":"2026-10-21T19:40:00Z","v":3544,"vw":130.015448},{"c":130.1351,"h":130.1351,"l":130.075,"n":53,"o":130.1,"t":"2026-10-21T19:45:00Z","v":2815,"vw":130.09833},{"c":130.13,"h":130.17,"l":130.09,"n":60,"o":130.12,"t":"2026-10-21T19:50:00Z","v":9634,"vw":130.136916},{"c":130.055,"h":130.1167,"l":130.05,"n":55,"o":130.1167,"t":"2026-10-21T19:55:00Z","v":6354,"vw":130.072898},{"c":130.06,"h":130.06,"l":130.06,"n":7,"o":130.06,"t":"2026-10-21T20:00:00Z","v":408,"vw":130.06},{"c":129.08,"h":129.08,"l":128.89,"n":66,"o":128.99,"t":"2026-10-22T13:30:00Z","v":8888,"vw":128.952827},{"c":129.045,"h":129.085,"l":129.045,"n":7,"o":129.085,"t":"2026-10-22T13:35:00Z","v":410,"vw":129.060686},{"c":128.9709,"h":129.04,"l":128.925,"n":13,"o":129,"t":"2026-10-22T13:40:00Z","v":1149,"vw":128.991366},{"c":128.93,"h":128.94,"l":128.9,"n":18,"o":128.94,"t":"2026-10-22T13:45:00Z","v":782,"vw":128.915418},{"c":128.86,"h":128.86,"l":128.86,"n":5,"o":128.86,"t":"2026-10-22T13:50:00Z","v":253,"vw":128.86},{"c":129.15,"h":129.15,"l":129.15,"n":5,"o":129.15,"t":"2026-10-22T13:55:00Z","v":301,"vw":129.15},{"c":129.19,"h":129.19,"l":129.1,"n":19,"o":129.1,"t":"2026-10-22T14:00:00Z","v":1367,"vw":129.139114},{"c":128.9699,"h":129.1,"l":128.955,"n":25,"o":129.1,"t":"2026-10-22T14:05:00Z","v":1665,"vw":128.997263},{"c":128.93,"h":128.9637,"l":128.93,"n":26,"o":128.9637,"t":"2026-10-22T14:10:00Z","v":1956,"vw":128.946479},{"c":128.895,"h":128.91,"l":128.895,"n":10,"o":128.91,"t":"2026-10-22T14:15:00Z","v":1424,"vw":128.906266},{"c":128.8,"h":128.84,"l":128.8,"n":12,"o":128.84,"t":"2026-10-22T14:20:00Z","v":1195,"vw":128.8172},{"c":128.5,"h":128.65,"l":128.5,"n":14,"o":128.65,"t":"2026-10-22T14:25:00Z","v":2004,"vw":128.61014},{"c":128.31,"h":128.41,"l":128.28,"n":37,"o":128.41,"t":"2026-10-22T14:30:00Z","v":5600,"vw":128.322564},{"c":128.288,"h":128.288,"l":128.255,"n":20,"o":128.255,"t":"2026-10-22T14:35:00Z","v":3494,"vw":128.26033},{"c":128.335,"h":128.3898,"l":128.3054,"n":15,"o":128.3054,"t":"2026-10-22T14:40:00Z","v":1514,"vw":128.359772},{"c":128.29,"h":128.38,"l":128.28,"n":23,"o":128.34,"t":"2026-10-22T14:45:00Z","v":2399,"vw":128.34778},{"c":128.32,"h":128.32,"l":128.2999,"n":16,"o":128.31,"t":"2026-10-22T14:50:00Z","v":982,"vw":128.313795},{"c":128.38,"h":128.41,"l":128.3259,"n":31,"o":128.4,"t":"2026-10-22T14:55:00Z","v":1816,"vw":128.372497},{"c":128.38,"h":128.411,"l":128.38,"n":23,"o":128.4,"t":"2026-10-22T15:00:00Z","v":1900,"vw":128.400416},{"c":128.35,"h":128.425,"l":128.35,"n":11,"o":128.3899,"t":"2026-10-22T15:05:00Z","v":1796,"vw":128.399757},{"c":128.4,"h":128.4,"l":128.36,"n":20,"o":128.38,"t":"2026-10-22T15:10:00Z","v":1201,"vw":128.377411},{"c":128.52,"h":128.52,"l":128.42,"n":8,"o":128.42,"t":"2026-10-22T15:15:00Z","v":316,"vw":128.47},{"c":128.4532,"h":128.615,"l":128.4532,"n":21,"o":128.6001,"t":"2026-10-22T15:25:00Z","v":750,"vw":128.570673},{"c":128.42,"h":128.43,"l":128.39,"n":14,"o":128.43,"t":"2026-10-22T15:30:00Z","v":635,"vw":128.415506},{"c":128.425,"h":128.45,"l":128.425,"n":16,"o":128.44,"t":"2026-10-22T15:35:00Z","v":896,"vw":128.442156},{"c":128.51,"h":128.51,"l":128.35,"n":58,"o":128.39,"t":"2026-10-22T15:40:00Z","v":8355,"vw":128.412777},{"c":128.465,"h":128.488,"l":128.465,"n":6,"o":128.488,"t":"2026-10-22T15:45:00Z","v":288,"vw":128.475127},{"c":128.61,"h":128.65,"l":128.595,"n":23,"o":128.6019,"t":"2026-10-22T15:50:00Z","v":3400,"vw":128.614431},{"c":128.7367,"h":128.7367,"l":128.65,"n":14,"o":128.65,"t":"2026-10-22T15:55:00Z","v":876,"vw":128.693787},{"c":128.7136,"h":128.77,"l":128.7136,"n":26,"o":128.77,"t":"2026-10-22T16:00:00Z","v":49740,"vw":128.75988},{"c":128.775,"h":128.775,"l":128.65,"n":23,"o":128.65,"t":"2026-10-22T16:05:00Z","v":2594,"vw":128.680616},{"c":128.745,"h":128.7999,"l":128.745,"n":7,"o":128.79,"t":"2026-10-22T16:10:00Z","v":2307,"vw":128.775385},{"c":128.82,"h":128.9,"l":128.82,"n":29,"o":128.87,"t":"2026-10-22T16:20:00Z","v":7799,"vw":128.853995},{"c":128.8301,"h":128.8301,"l":128.83,"n":6,"o":128.83,"t":"2026-10-22T16:25:00Z","v":363,"vw":128.83005},{"c":128.675,"h":128.79,"l":128.675,"n":18,"o":128.79,"t":"2026-10-22T16:30:00Z","v":48129,"vw":128.789195},{"c":128.58,"h":128.66,"l":128.58,"n":20,"o":128.66,"t":"2026-10-22T16:35:00Z","v":3480,"vw":128.622823},{"c":128.52,"h":128.58,"l":128.52,"n":17,"o":128.5725,"t":"2026-10-22T16:40:00Z","v":1938,"vw":128.54335},{"c":128.41,"h":128.4168,"l":128.405,"n":8,"o":128.41,"t":"2026-10-22T16:45:00Z","v":806,"vw":128.410575},{"c":128.54,"h":128.54,"l":128.395,"n":31,"o":128.395,"t":"2026-10-22T16:50:00Z","v":7231,"vw":128.478189},{"c":128.6499,"h":128.6499,"l":128.53,"n":25,"o":128.53,"t":"2026-10-22T16:55:00Z","v":1732,"vw":128.606299},{"c":128.5275,"h":128.6566,"l":128.5275,"n":14,"o":128.65,"t":"2026-10-22T17:00:00Z","v":2100,"vw":128.585912},{"c":128.44,"h":128.4966,"l":128.44,"n":14,"o":128.4966,"t":"2026-10-22T17:05:00Z","v":2063,"vw":128.460895},{"c":128.4585,"h":128.4585,"l":128.4585,"n":7,"o":128.4585,"t":"2026-10-22T17:10:00Z","v":293,"vw":128.4585},{"c":128.5,"h":128.515,"l":128.47,"n":30,"o":128.51,"t":"2026-10-22T17:15:00Z","v":2295,"vw":128.5017},{"c":128.53,"h":128.53,"l":128.4902,"n":10,"o":128.4902,"t":"2026-10-22T17:20:00Z","v":1471,"vw":128.516916},{"c":128.57,"h":128.57,"l":128.49,"n":17,"o":128.52,"t":"2026-10-22T17:25:00Z","v":1634,"vw":128.513507},{"c":128.655,"h":128.655,"l":128.58,"n":9,"o":128.58,"t":"2026-10-22T17:30:00Z","v":1350,"vw":128.611803},{"c":128.6117,"h":128.618,"l":128.6117,"n":14,"o":128.615,"t":"2026-10-22T17:35:00Z","v":1359,"vw":128.614424},{"c":128.63,"h":128.63,"l":128.6072,"n":15,"o":128.6072,"t":"2026-10-22T17:40:00Z","v":1867,"vw":128.620585},{"c":128.58,"h":128.6065,"l":128.5751,"n":74,"o":128.585,"t":"2026-10-22T17:45:00Z","v":6123,"vw":128.589346},{"c":128.515,"h":128.52,"l":128.5,"n":25,"o":128.51,"t":"2026-10-22T17:50:00Z","v":41220,"vw":128.510037},{"c":128.5201,"h":128.54,"l":128.52,"n":17,"o":128.54,"t":"2026-10-22T17:55:00Z","v":4474,"vw":128.521778},{"c":128.36,"h":128.5328,"l":128.36,"n":18,"o":128.5328,"t":"2026-10-22T18:00:00Z","v":1229,"vw":128.415786},{"c":128.47,"h":128.47,"l":128.35,"n":17,"o":128.35,"t":"2026-10-22T18:05:00Z","v":1292,"vw":128.428287},{"c":128.53,"h":128.5451,"l":128.46,"n":31,"o":128.46,"t":"2026-10-22T18:10:00Z","v":2604,"vw":128.492331},{"c":128.5218,"h":128.5218,"l":128.52,"n":8,"o":128.52,"t":"2026-10-22T18:15:00Z","v":1495,"vw":128.520272},{"c":128.6076,"h":128.6581,"l":128.595,"n":14,"o":128.64,"t":"2026-10-22T18:20:00Z","v":2063,"vw":128.628346},{"c":128.495,"h":128.59,"l":128.495,"n":21,"o":128.56,"t":"2026-10-22T18:25:00Z","v":1865,"vw":128.563391},{"c":128.43,"h":128.43,"l":128.4056,"n":26,"o":128.4227,"t":"2026-10-22T18:30:00Z","v":2602,"vw":128.421029},{"c":128.42,"h":128.42,"l":128.42,"n":7,"o":128.42,"t":"2026-10-22T18:35:00Z","v":1542,"vw":128.42},{"c":128.39,"h":128.4,"l":128.38,"n":18,"o":128.38,"t":"2026-10-22T18:40:00Z","v":1374,"vw":128.383666},{"c":128.465,"h":128.475,"l":128.4501,"n":17,"o":128.4501,"t":"2026-10-22T18:45:00Z","v":1788,"vw":128.467047},{"c":128.4,"h":128.47,"l":128.4,"n":9,"o":128.47,"t":"2026-10-22T18:50:00Z","v":793,"vw":128.429508},{"c":128.41,"h":128.47,"l":128.39,"n":16,"o":128.46,"t":"2026-10-22T18:55:00Z","v":1893,"vw":128.431312},{"c":128.39,"h":128.39,"l":128.33,"n":30,"o":128.3875,"t":"2026-10-22T19:00:00Z","v":5185,"vw":128.384596},{"c":128.46,"h":128.4778,"l":128.39,"n":35,"o":128.395,"t":"2026-10-22T19:05:00Z","v":5591,"vw":128.457672},{"c":128.518,"h":128.54,"l":128.43,"n":25,"o":128.43,"t":"2026-10-22T19:10:00Z","v":8342,"vw":128.461155},{"c":128.51,"h":128.52,"l":128.457,"n":44,"o":128.457,"t":"2026-10-22T19:15:00Z","v":4345,"vw":128.490844},{"c":128.54,"h":128.54,"l":128.49,"n":22,"o":128.54,"t":"2026-10-22T19:20:00Z","v":6933,"vw":128.522088},{"c":128.62,"h":128.62,"l":128.53,"n":12,"o":128.53,"t":"2026-10-22T19:25:00Z","v":866,"vw":128.595649},{"c":128.515,"h":128.52,"l":128.51,"n":13,"o":128.51,"t":"2026-10-22T19:30:00Z","v":7504,"vw":128.517596},{"c":128.46,"h":128.49,"l":128.425,"n":21,"o":128.49,"t":"2026-10-22T19:35:00Z","v":2436,"vw":128.443357},{"c":128.46,"h":128.475,"l":128.41,"n":50,"o":128.4261,"t":"2026-10-22T19:40:00Z","v":3362,"vw":128.433043},{"c":128.47,"h":128.485,"l":128.44,"n":34,"o":128.485,"t":"2026-10-22T19:45:00Z","v":1471,"vw":128.464765},{"c":128.7,"h":128.74,"l":128.6101,"n":61,"o":128.7,"t":"2026-10-22T19:50:00Z","v":5831,"vw":128.722985},{"c":128.73,"h":128.75,"l":128.67,"n":70,"o":128.67,"t":"2026-10-22T19:55:00Z","v":6020,"vw":128.716537},{"c":128.79,"h":128.79,"l":128.79,"n":8,"o":128.79,"t":"2026-10-22T20:00:00Z","v":243,"vw":128.79}],"history":[{"c":96.72,"h":97.21,"l":96.3703,"n":1287,"o":97.21,"t":"2024-10-21T04:00:00Z","v":206916,"vw":96.681974},{"c":96.46,"h":96.66,"l":96.1289,"n":1151,"o":96.38,"t":"2024-10-22T04:00:00Z","v":145397,"vw":96.451347},{"c":95.67,"h":96.29,"l":95.12,"n":1705,"o":96.24,"t":"2024-10-23T04:00:00Z","v":203453,"vw":95.759127},{"c":95.91,"h":96.11,"l":95.49,"n":1428,"o":96.11,"t":"2024-10-24T04:00:00Z","v":183344,"vw":95.852357},{"c":95.72,"h":96.69,"l":95.59,"n":1608,"o":96.43,"t":"2024-10-25T04:00:00Z","v":185884,"vw":96.096603},{"c":96.36,"h":96.48,"l":96.17,"n":1566,"o":96.22,"t":"2024-10-28T04:00:00Z","v":154291,"vw":96.358106},{"c":96.23,"h":96.42,"l":95.77,"n":1450,"o":96.04,"t":"2024-10-29T04:00:00Z","v":209385,"vw":96.243623},{"c":96.11,"h":96.72,"l":96.04,"n":1564,"o":96.16,"t":"2024-10-30T04:00:00Z","v":209863,"vw":96.349738},{"c":94.57,"h":95.72,"l":94.57,"n":1804,"o":95.72,"t":"2024-10-31T04:00:00Z","v":256063,"vw":95.050222},{"c":94.84,"h":95.69,"l":94.77,"n":1537,"o":95.16,"t":"2024-11-01T04:00:00Z","v":174506,"vw":95.129869},{"c":94.75,"h":95.2401,"l":94.56,"n":1350,"o":94.87,"t":"2024-11-04T05:00:00Z","v":165622,"vw":94.881343},{"c":96.08,"h":96.08,"l":94.83,"n":1305,"o":94.89,"t":"2024-11-05T05:00:00Z","v":151348,"vw":95.672076},{"c":99.46,"h":99.56,"l":98.22,"n":1731,"o":98.44,"t":"2024-11-06T05:00:00Z","v":245940,"vw":99.104934},{"c":99.68,"h":99.95,"l":99.43,"n":1524,"o":99.55,"t":"2024-11-07T05:00:00Z","v":211210,"vw":99.71882},{"c":100.09,"h":100.32,"l":99.7,"n":1492,"o":99.79,"t":"2024-11-08T05:00:00Z","v":232695,"vw":100.031858},{"c":100.6,"h":100.78,"l":100.42,"n":1436,"o":100.5,"t":"2024-11-11T05:00:00Z","v":196376,"vw":100.602051},{"c":100.13,"h":100.6699,"l":99.778,"n":1352,"o":100.54,"t":"2024-11-12T05:00:00Z","v":181059,"vw":100.220124},{"c":100,"h":100.5059,"l":99.905,"n":1493,"o":100.24,"t":"2024-11-13T05:00:00Z","v":241428,"vw":100.237313},{"c":99.41,"h":100.21,"l":99.31,"n":1366,"o":100.21,"t":"2024-11-14T05:00:00Z","v":190535,"vw":99.665061},{"c":98.35,"h":99.1009,"l":98.035,"n":1670,"o":99.08,"t":"2024-11-15T05:00:00Z","v":215266,"vw":98.353912},{"c":98.76,"h":99.03,"l":98.38,"n":1827,"o":98.53,"t":"2024-11-18T05:00:00Z","v":227458,"vw":98.713316},{"c":98.97,"h":99.05,"l":97.94,"n":2139,"o":98.15,"t":"2024-11-19T05:00:00Z","v":343592,"vw":98.565076},{"c":99.02,"h":99.04,"l":98.155,"n":2276,"o":98.99,"t":"2024-11-20T05:00:00Z","v":345407,"vw":98.570128},{"c":99.95,"h":100.17,"l":98.94,"n":1881,"o":99.55,"t":"2024-11-21T05:00:00Z","v":268845,"vw":99.676365},{"c":100.67,"h":100.74,"l":100,"n":1726,"o":100,"t":"2024-11-22T05:00:00Z","v":279722,"vw":100.535468},{"c":101.38,"h":101.77,"l":101.05,"n":1996,"o":101.42,"t":"2024-11-25T05:00:00Z","v":225122,"vw":101.471196},{"c":101.54,"h":101.6,"l":101.0951,"n":1828,"o":101.42,"t":"2024-11-26T05:00:00Z","v":284273,"vw":101.369726},{"c":101.25,"h":101.8,"l":101.05,"n":1611,"o":101.56,"t":"2024-11-27T05:00:00Z","v":210389,"vw":101.341312},{"c":101.74,"h":101.92,"l":101.51,"n":949,"o":101.57,"t":"2024-11-29T05:00:00Z","v":95445,"vw":101.714783},{"c":101.76,"h":101.95,"l":101.5,"n":1693,"o":101.75,"t":"2024-12-02T05:00:00Z","v":169204,"vw":101.801994},{"c":101.7,"h":101.89,"l":101.46,"n":1677,"o":101.8,"t":"2024-12-03T05:00:00Z","v":238210,"vw":101.699979},{"c":102.06,"h":102.07,"l":101.54,"n":1418,"o":101.94,"t":"2024-12-04T05:00:00Z","v":209399,"vw":101.879189},{"c":101.77,"h":102.23,"l":101.6748,"n":1772,"o":102.07,"t":"2024-12-05T05:00:00Z","v":215499,"vw":101.957208},{"c":101.83,"h":102.0933,"l":101.67,"n":1737,"o":102.04,"t":"2024-12-06T05:00:00Z","v":251949,"vw":101.801914},{"c":101.1,"h":102.03,"l":101.06,"n":1803,"o":102.03,"t":"2024-12-09T05:00:00Z","v":208535,"vw":101.412917},{"c":100.78,"h":101.3,"l":100.67,"n":1559,"o":101.3,"t":"2024-12-10T05:00:00Z","v":238149,"vw":101.016387},{"c":101.5,"h":101.65,"l":101.29,"n":1664,"o":101.29,"t":"2024-12-11T05:00:00Z","v":299988,"vw":101.519483},{"c":100.88,"h":101.34,"l":100.8622,"n":1513,"o":101.31,"t":"2024-12-12T05:00:00Z","v":202432,"vw":101.133237},{"c":100.58,"h":101.13,"l":100.3701,"n":2131,"o":101.13,"t":"2024-12-13T05:00:00Z","v":236441,"vw":100.61469},{"c":100.69,"h":100.94,"l":100.64,"n":1979,"o":100.78,"t":"2024-12-16T05:00:00Z","v":283220,"vw":100.853496},{"c":99.73,"h":100.04,"l":99.51,"n":2454,"o":100.04,"t":"2024-12-17T05:00:00Z","v":306396,"vw":99.752108},{"c":96.57,"h":100.035,"l":96.48,"n":2761,"o":99.9,"t":"2024-12-18T05:00:00Z","v":476048,"vw":98.880713},{"c":96.48,"h":97.72,"l":96.411,"n":3189,"o":97.49,"t":"2024-12-19T05:00:00Z","v":472562,"vw":96.984379},{"c":97.49,"h":98.26,"l":95.94,"n":2274,"o":96.04,"t":"2024-12-20T05:00:00Z","v":352839,"vw":97.397159},{"c":97.93,"h":97.9965,"l":96.9,"n":2278,"o":97.5,"t":"2024-12-23T05:00:00Z","v":384631,"vw":97.566567},{"c":98.94,"h":98.94,"l":98,"n":1053,"o":98.18,"t":"2024-12-24T05:00:00Z","v":200959,"vw":98.61073},{"c":99.04,"h":99.14,"l":98.56,"n":1951,"o":98.66,"t":"2024-12-26T05:00:00Z","v":273948,"vw":98.923094},{"c":98.01,"h":98.62,"l":97.37,"n":2428,"o":98.57,"t":"2024-12-27T05:00:00Z","v":291296,"vw":97.894278},{"c":97.07,"h":97.64,"l":96.385,"n":2285,"o":97.11,"t":"2024-12-30T05:00:00Z","v":347194,"vw":97.132522},{"c":96.93,"h":97.59,"l":96.7077,"n":2203,"o":97.41,"t":"2024-12-31T05:00:00Z","v":290838,"vw":97.066102},{"c":96.83,"h":97.84,"l":96.2,"n":3486,"o":97.41,"t":"2025-01-02T05:00:00Z","v":553852,"vw":96.892332},{"c":97.94,"h":98.03,"l":97,"n":2585,"o":97.25,"t":"2025-01-03T05:00:00Z","v":430681,"vw":97.663715},{"c":98.44,"h":99.28,"l":98.27,"n":2192,"o":98.63,"t":"2025-01-06T05:00:00Z","v":242721,"vw":98.714045},{"c":97.65,"h":98.88,"l":97.271,"n":2357,"o":98.85,"t":"2025-01-07T05:00:00Z","v":346628,"vw":97.95677},{"c":97.72,"h":97.81,"l":96.99,"n":2267,"o":97.56,"t":"2025-01-08T05:00:00Z","v":322934,"vw":97.399027},{"c":96.36,"h":97.16,"l":96.01,"n":2866,"o":97.16,"t":"2025-01-10T05:00:00Z","v":437969,"vw":96.552858},{"c":96.63,"h":96.68,"l":95.58,"n":2651,"o":95.58,"t":"2025-01-13T05:00:00Z","v":353881,"vw":96.169657},{"c":97.19,"h":97.4,"l":96.45,"n":2169,"o":97.23,"t":"2025-01-14T05:00:00Z","v":311393,"vw":96.996135},{"c":98.95,"h":99.1485,"l":98.49,"n":2578,"o":98.78,"t":"2025-01-15T05:00:00Z","v":555041,"vw":98.96151},{"c":99.03,"h":99.24,"l":98.73,"n":1650,"o":99.06,"t":"2025-01-16T05:00:00Z","v":316567,"vw":99.033694},{"c":99.85,"h":100.0839,"l":99.602,"n":2527,"o":99.96,"t":"2025-01-17T05:00:00Z","v":1400816,"vw":99.920865},{"c":100.79,"h":100.799,"l":100.14,"n":2426,"o":100.35,"t":"2025-01-21T05:00:00Z","v":383930,"vw":100.605361},{"c":100.99,"h":101.25,"l":100.96,"n":2000,"o":101.21,"t":"2025-01-22T05:00:00Z","v":233386,"vw":101.13141},{"c":101.47,"h":101.47,"l":100.86,"n":1909,"o":100.86,"t":"2025-01-23T05:00:00Z","v":280980,"vw":101.200481},{"c":101.22,"h":101.57,"l":101.0192,"n":1787,"o":101.52,"t":"2025-01-24T05:00:00Z","v":224990,"vw":101.250596},{"c":100.06,"h":100.14,"l":99.34,"n":2379,"o":99.34,"t":"2025-01-27T05:00:00Z","v":289902,"vw":99.770251},{"c":100.64,"h":100.83,"l":99.81,"n":1852,"o":100.23,"t":"2025-01-28T05:00:00Z","v":229930,"vw":100.51096},{"c":100.48,"h":100.95,"l":100.08,"n":2189,"o":100.55,"t":"2025-01-29T05:00:00Z","v":298245,"vw":100.510711},{"c":101.07,"h":101.43,"l":100.545,"n":2630,"o":100.87,"t":"2025-01-30T05:00:00Z","v":346267,"vw":101.07409},{"c":100.3,"h":101.555,"l":100.17,"n":2068,"o":101.34,"t":"2025-01-31T05:00:00Z","v":264837,"vw":100.886144},{"c":99.48,"h":99.895,"l":98.25,"n":2905,"o":98.58,"t":"2025-02-03T05:00:00Z","v":340346,"vw":99.214997},{"c":100.25,"h":100.33,"l":99.44,"n":1729,"o":99.44,"t":"2025-02-04T05:00:00Z","v":299527,"vw":100.122099},{"c":100.69,"h":100.69,"l":99.77,"n":1893,"o":100.09,"t":"2025-02-05T05:00:00Z","v":201396,"vw":100.38808},{"c":100.9,"h":101.04,"l":100.27,"n":1724,"o":101.01,"t":"2025-02-06T05:00:00Z","v":270251,"vw":100.651104},{"c":99.96,"h":101.0356,"l":99.845,"n":2348,"o":100.88,"t":"2025-02-07T05:00:00Z","v":295616,"vw":100.238096},{"c":100.44,"h":100.58,"l":100.17,"n":1478,"o":100.55,"t":"2025-02-10T05:00:00Z","v":214704,"vw":100.42711},{"c":100.51,"h":100.5796,"l":100.1,"n":1845,"o":100.11,"t":"2025-02-11T05:00:00Z","v":203894,"vw":100.387626},{"c":99.98,"h":100.19,"l":99.34,"n":1648,"o":99.58,"t":"2025-02-12T05:00:00Z","v":231742,"vw":99.916184},{"c":100.95,"h":101.02,"l":100.04,"n":2061,"o":100.19,"t":"2025-02-13T05:00:00Z","v":831058,"vw":100.429136},{"c":101.07,"h":101.3499,"l":101.01,"n":1712,"o":101.02,"t":"2025-02-14T05:00:00Z","v":215831,"vw":101.153694},{"c":101.51,"h":101.54,"l":101.055,"n":1892,"o":101.29,"t":"2025-02-18T05:00:00Z","v":190925,"vw":101.288085},{"c":101.57,"h":101.68,"l":101.1139,"n":2354,"o":101.3,"t":"2025-02-19T05:00:00Z","v":232447,"vw":101.438049},{"c":100.98,"h":101.45,"l":100.35,"n":2258,"o":101.45,"t":"2025-02-20T05:00:00Z","v":240233,"vw":100.738855},{"c":98.98,"h":101.14,"l":98.84,"n":2136,"o":101.14,"t":"2025-02-21T05:00:00Z","v":265574,"vw":99.573632},{"c":98.58,"h":99.36,"l":98.3675,"n":1928,"o":99.27,"t":"2025-02-24T05:00:00Z","v":303583,"vw":98.956844},{"c":98.21,"h":98.75,"l":97.38,"n":1840,"o":98.63,"t":"2025-02-25T05:00:00Z","v":275199,"vw":98.093525},{"c":98.2,"h":99.08,"l":97.87,"n":1719,"o":98.54,"t":"2025-02-26T05:00:00Z","v":250300,"vw":98.471216},{"c":96.88,"h":98.65,"l":96.815,"n":2286,"o":98.65,"t":"2025-02-27T05:00:00Z","v":328900,"vw":97.830918},{"c":98.3,"h":98.33,"l":96.51,"n":2219,"o":96.97,"t":"2025-02-28T05:00:00Z","v":364880,"vw":97.177823},{"c":96.36,"h":98.8326,"l":95.76,"n":2573,"o":98.62,"t":"2025-03-03T05:00:00Z","v":363137,"vw":97.326464},{"c":94.95,"h":96.3835,"l":94.06,"n":2920,"o":95.43,"t":"2025-03-04T05:00:00Z","v":454374,"vw":95.064263},{"c":95.93,"h":96.17,"l":94.26,"n":2769,"o":95.03,"t":"2025-03-05T05:00:00Z","v":894544,"vw":95.637556},{"c":94.34,"h":95.56,"l":93.93,"n":3560,"o":94.71,"t":"2025-03-06T05:00:00Z","v":605546,"vw":94.592088},{"c":94.83,"h":95.05,"l":93.07,"n":2749,"o":94.14,"t":"2025-03-07T05:00:00Z","v":1132866,"vw":94.472249},{"c":92.47,"h":93.89,"l":91.64,"n":2791,"o":93.46,"t":"2025-03-10T04:00:00Z","v":487088,"vw":92.774493},{"c":91.76,"h":92.7901,"l":91.035,"n":3947,"o":92.24,"t":"2025-03-11T04:00:00Z","v":805761,"vw":91.905657},{"c":92.05,"h":92.8999,"l":91.2766,"n":2286,"o":92.79,"t":"2025-03-12T04:00:00Z","v":535973,"vw":92.128422},{"c":90.7,"h":92.08,"l":90.4,"n":2604,"o":92.03,"t":"2025-03-13T04:00:00Z","v":1028385,"vw":91.0982},{"c":92.72,"h":92.85,"l":91.5,"n":2219,"o":91.6,"t":"2025-03-14T04:00:00Z","v":626949,"vw":92.366582},{"c":93.54,"h":93.9899,"l":92.68,"n":1833,"o":92.69,"t":"2025-03-17T04:00:00Z","v":242780,"vw":93.455899},{"c":92.63,"h":93.28,"l":92.36,"n":2800,"o":93.27,"t":"2025-03-18T04:00:00Z","v":376428,"vw":92.674331},{"c":93.72,"h":94.3415,"l":92.8099,"n":1361,"o":92.82,"t":"2025-03-19T04:00:00Z","v":244701,"vw":93.470826},{"c":93.45,"h":94.32,"l":93.02,"n":2138,"o":93.05,"t":"2025-03-20T04:00:00Z","v":297900,"vw":93.700741},{"c":93.34,"h":93.42,"l":92.4,"n":1603,"o":92.61,"t":"2025-03-21T04:00:00Z","v":259176,"vw":92.980216},{"c":95.26,"h":95.4,"l":94.4,"n":1488,"o":94.4,"t":"2025-03-24T04:00:00Z","v":227679,"vw":95.01096},{"c":95.1,"h":95.3199,"l":94.82,"n":1312,"o":95.18,"t":"2025-03-25T04:00:00Z","v":187585,"vw":95.043268},{"c":94.21,"h":95.36,"l":93.9296,"n":1773,"o":95.12,"t":"2025-03-26T04:00:00Z","v":248085,"vw":94.558381},{"c":93.78,"h":94.4,"l":93.41,"n":1564,"o":93.93,"t":"2025-03-27T04:00:00Z","v":222547,"vw":93.975647},{"c":91.87,"h":93.59,"l":91.6702,"n":1889,"o":93.45,"t":"2025-03-28T04:00:00Z","v":231361,"vw":92.183007},{"c":92.38,"h":92.67,"l":90.34,"n":1853,"o":90.78,"t":"2025-03-31T04:00:00Z","v":281393,"vw":91.711939},{"c":92.7,"h":93,"l":91.52,"n":2191,"o":92,"t":"2025-04-01T04:00:00Z","v":708740,"vw":92.472231},{"c":93.55,"h":93.89,"l":91.73,"n":1673,"o":91.78,"t":"2025-04-02T04:00:00Z","v":388006,"vw":93.084654},{"c":88.22,"h":90.195,"l":88.1101,"n":3220,"o":89.9,"t":"2025-04-03T04:00:00Z","v":1219982,"vw":88.781384},{"c":83.16,"h":85.84,"l":82.94,"n":4984,"o":85.58,"t":"2025-04-04T04:00:00Z","v":2070176,"vw":83.985418},{"c":82.78,"h":85.966,"l":79.2,"n":7162,"o":80.21,"t":"2025-04-07T04:00:00Z","v":1702886,"vw":82.539321},{"c":81.38,"h":86.04,"l":80.1701,"n":4831,"o":85.74,"t":"2025-04-08T04:00:00Z","v":1077531,"vw":82.578733},{"c":89.08,"h":89.49,"l":80.66,"n":3470,"o":80.75,"t":"2025-04-09T04:00:00Z","v":798151,"vw":84.214921},{"c":85.73,"h":87.2078,"l":83.3874,"n":2789,"o":87.07,"t":"2025-04-10T04:00:00Z","v":761027,"vw":85.537252},{"c":87.03,"h":87.38,"l":84.71,"n":3484,"o":85.46,"t":"2025-04-11T04:00:00Z","v":1028491,"vw":86.376985},{"c":87.89,"h":88.67,"l":87,"n":2573,"o":88.59,"t":"2025-04-14T04:00:00Z","v":655358,"vw":87.972123},{"c":87.64,"h":88.67,"l":87.5214,"n":2105,"o":87.84,"t":"2025-04-15T04:00:00Z","v":343926,"vw":87.989061},{"c":86,"h":87.466,"l":85.195,"n":2956,"o":86.89,"t":"2025-04-16T04:00:00Z","v":458874,"vw":86.2395},{"c":86.49,"h":87.22,"l":86.05,"n":2358,"o":86.38,"t":"2025-04-17T04:00:00Z","v":341028,"vw":86.706148},{"c":84.57,"h":85.73,"l":83.6705,"n":2462,"o":85.73,"t":"2025-04-21T04:00:00Z","v":310146,"vw":84.291855},{"c":86.75,"h":87.11,"l":85.42,"n":2890,"o":85.42,"t":"2025-04-22T04:00:00Z","v":532111,"vw":86.448838},{"c":88.02,"h":89.96,"l":87.75,"n":2495,"o":88.96,"t":"2025-04-23T04:00:00Z","v":350142,"vw":88.662089},{"c":89.88,"h":89.99,"l":88.02,"n":1853,"o":88.24,"t":"2025-04-24T04:00:00Z","v":259803,"vw":89.483918},{"c":90.17,"h":90.2399,"l":89.25,"n":1844,"o":89.8,"t":"2025-04-25T04:00:00Z","v":337974,"vw":89.898802},{"c":90.37,"h":90.6939,"l":89.43,"n":2041,"o":90.38,"t":"2025-04-28T04:00:00Z","v":384566,"vw":89.994663},{"c":90.84,"h":91.0101,"l":89.89,"n":2344,"o":90.01,"t":"2025-04-29T04:00:00Z","v":780510,"vw":90.749869},{"c":90.63,"h":90.9,"l":88.555,"n":2272,"o":89.66,"t":"2025-04-30T04:00:00Z","v":451492,"vw":89.875996},{"c":91.22,"h":92.0399,"l":91.12,"n":2639,"o":91.43,"t":"2025-05-01T04:00:00Z","v":653475,"vw":91.599146},{"c":92.8,"h":93.036,"l":91.9827,"n":2196,"o":92.27,"t":"2025-05-02T04:00:00Z","v":438313,"vw":92.696219},{"c":92.29,"h":92.8293,"l":91.98,"n":1889,"o":91.98,"t":"2025-05-05T04:00:00Z","v":375803,"vw":92.521285},{"c":91.62,"h":92.29,"l":91.32,"n":2091,"o":91.5,"t":"2025-05-06T04:00:00Z","v":388352,"vw":91.77176},{"c":91.96,"h":92.265,"l":91.17,"n":2015,"o":91.85,"t":"2025-05-07T04:00:00Z","v":350719,"vw":91.754108},{"c":92.85,"h":93.6581,"l":92.27,"n":1472,"o":92.72,"t":"2025-05-08T04:00:00Z","v":346767,"vw":93.191648},{"c":92.76,"h":93.2481,"l":92.4601,"n":1742,"o":93.02,"t":"2025-05-09T04:00:00Z","v":301293,"vw":92.822694},{"c":96.02,"h":96.02,"l":95.14,"n":1992,"o":95.88,"t":"2025-05-12T04:00:00Z","v":275789,"vw":95.720831},{"c":96.71,"h":97.1195,"l":96.15,"n":1927,"o":96.15,"t":"2025-05-13T04:00:00Z","v":274822,"vw":96.852885},{"c":96.63,"h":96.88,"l":96.415,"n":1517,"o":96.81,"t":"2025-05-14T04:00:00Z","v":228358,"vw":96.682338},{"c":97.08,"h":97.08,"l":96.2,"n":2167,"o":96.4,"t":"2025-05-15T04:00:00Z","v":348738,"vw":96.838843},{"c":97.73,"h":97.73,"l":96.94,"n":1748,"o":97.18,"t":"2025-05-16T04:00:00Z","v":311453,"vw":97.485763},{"c":97.68,"h":97.7395,"l":96.71,"n":1769,"o":96.72,"t":"2025-05-19T04:00:00Z","v":225774,"vw":97.396961},{"c":97.29,"h":97.583,"l":96.83,"n":1221,"o":97.43,"t":"2025-05-20T04:00:00Z","v":215669,"vw":97.308696},{"c":95.45,"h":96.99,"l":95.3622,"n":1821,"o":96.62,"t":"2025-05-21T04:00:00Z","v":245657,"vw":96.058277},{"c":95.4,"h":95.99,"l":95.15,"n":2538,"o":95.38,"t":"2025-05-22T04:00:00Z","v":339248,"vw":95.522924},{"c":94.77,"h":95.19,"l":94.17,"n":1752,"o":94.17,"t":"2025-05-23T04:00:00Z","v":175864,"vw":94.795087},{"c":96.77,"h":96.8195,"l":95.6,"n":1707,"o":95.86,"t":"2025-05-27T04:00:00Z","v":240804,"vw":96.489282},{"c":96.05,"h":96.9612,"l":95.97,"n":1388,"o":96.8,"t":"2025-05-28T04:00:00Z","v":354691,"vw":96.463172},{"c":96.43,"h":96.99,"l":95.7999,"n":1743,"o":96.99,"t":"2025-05-29T04:00:00Z","v":230194,"vw":96.250032},{"c":96.3,"h":96.54,"l":95.392,"n":1634,"o":96.19,"t":"2025-05-30T04:00:00Z","v":252250,"vw":96.044787},{"c":96.7,"h":96.73,"l":95.5442,"n":1824,"o":96.13,"t":"2025-06-02T04:00:00Z","v":231718,"vw":96.31675},{"c":97.48,"h":97.61,"l":96.605,"n":1834,"o":96.77,"t":"2025-06-03T04:00:00Z","v":258378,"vw":97.28356},{"c":97.29,"h":97.76,"l":97.29,"n":1196,"o":97.55,"t":"2025-06-04T04:00:00Z","v":241138,"vw":97.455849},{"c":97.03,"h":97.7816,"l":96.72,"n":2426,"o":97.62,"t":"2025-06-05T04:00:00Z","v":295311,"vw":97.299387},{"c":98.13,"h":98.264,"l":97.75,"n":1526,"o":97.87,"t":"2025-06-06T04:00:00Z","v":190487,"vw":98.054916},{"c":98.12,"h":98.52,"l":98.08,"n":1716,"o":98.3,"t":"2025-06-09T04:00:00Z","v":253773,"vw":98.305956},{"c":98.68,"h":98.75,"l":98.23,"n":1502,"o":98.34,"t":"2025-06-10T04:00:00Z","v":235479,"vw":98.519646},{"c":98.35,"h":98.96,"l":98.07,"n":1810,"o":98.96,"t":"2025-06-11T04:00:00Z","v":220752,"vw":98.508672},{"c":98.6,"h":98.6,"l":97.89,"n":1757,"o":97.98,"t":"2025-06-12T04:00:00Z","v":243368,"vw":98.40421},{"c":97.45,"h":98.28,"l":97.17,"n":2416,"o":97.73,"t":"2025-06-13T04:00:00Z","v":290810,"vw":97.680015},{"c":98.47,"h":98.71,"l":98.0425,"n":1989,"o":98.1,"t":"2025-06-16T04:00:00Z","v":206051,"vw":98.436446},{"c":97.59,"h":98.3343,"l":97.53,"n":1861,"o":98.14,"t":"2025-06-17T04:00:00Z","v":270390,"vw":97.877151},{"c":97.62,"h":98.27,"l":97.54,"n":2219,"o":97.71,"t":"2025-06-18T04:00:00Z","v":294404,"vw":97.968339},{"c":97.49,"h":98.3055,"l":97.24,"n":2074,"o":98.21,"t":"2025-06-20T04:00:00Z","v":208997,"vw":97.598056},{"c":98.32,"h":98.39,"l":97,"n":2141,"o":97.53,"t":"2025-06-23T04:00:00Z","v":260601,"vw":97.84435},{"c":99.04,"h":99.2499,"l":98.62,"n":1614,"o":98.7,"t":"2025-06-24T04:00:00Z","v":198370,"vw":99.063443},{"c":98.86,"h":99.31,"l":98.74,"n":2442,"o":99.31,"t":"2025-06-25T04:00:00Z","v":269907,"vw":98.920955},{"c":99.91,"h":99.95,"l":99.18,"n":2288,"o":99.27,"t":"2025-06-26T04:00:00Z","v":307661,"vw":99.605114},{"c":100.43,"h":100.67,"l":99.73,"n":2647,"o":100.15,"t":"2025-06-27T04:00:00Z","v":279653,"vw":100.228572},{"c":100.82,"h":100.98,"l":100.41,"n":3159,"o":100.76,"t":"2025-06-30T04:00:00Z","v":311629,"vw":100.661022},{"c":101.2,"h":101.44,"l":100.6,"n":3871,"o":100.63,"t":"2025-07-01T04:00:00Z","v":418465,"vw":101.139547},{"c":101.84,"h":101.84,"l":101.06,"n":2348,"o":101.25,"t":"2025-07-02T04:00:00Z","v":244214,"vw":101.575032},{"c":102.53,"h":102.69,"l":102.04,"n":1681,"o":102.04,"t":"2025-07-03T04:00:00Z","v":262232,"vw":102.449668},{"c":101.73,"h":102.4008,"l":101.2,"n":2594,"o":102.22,"t":"2025-07-07T04:00:00Z","v":231227,"vw":101.696937},{"c":101.8,"h":102.09,"l":101.6,"n":2460,"o":101.87,"t":"2025-07-08T04:00:00Z","v":291096,"vw":101.835502},{"c":102.34,"h":102.39,"l":101.82,"n":2058,"o":102.11,"t":"2025-07-09T04:00:00Z","v":496184,"vw":102.090738},{"c":102.77,"h":102.9895,"l":102.23,"n":1832,"o":102.32,"t":"2025-07-10T04:00:00Z","v":205709,"vw":102.77538},{"c":102.27,"h":102.4899,"l":101.98,"n":2371,"o":102.32,"t":"2025-07-11T04:00:00Z","v":300157,"vw":102.30942},{"c":102.4,"h":102.469,"l":102.01,"n":2291,"o":102.16,"t":"2025-07-14T04:00:00Z","v":220352,"vw":102.332123},{"c":101.54,"h":102.78,"l":101.51,"n":2804,"o":102.78,"t":"2025-07-15T04:00:00Z","v":270311,"vw":101.971085},{"c":101.74,"h":101.863,"l":100.71,"n":2786,"o":101.73,"t":"2025-07-16T04:00:00Z","v":302639,"vw":101.464885},{"c":102.48,"h":102.6,"l":101.7,"n":1483,"o":101.7,"t":"2025-07-17T04:00:00Z","v":172963,"vw":102.369707},{"c":102.51,"h":102.91,"l":102.29,"n":1764,"o":102.91,"t":"2025-07-18T04:00:00Z","v":363501,"vw":102.461801},{"c":102.48,"h":103.1199,"l":102.46,"n":1913,"o":102.67,"t":"2025-07-21T04:00:00Z","v":232141,"vw":102.81705},{"c":102.86,"h":103.03,"l":102.35,"n":1587,"o":102.59,"t":"2025-07-22T04:00:00Z","v":298103,"vw":102.846721},{"c":103.84,"h":103.85,"l":103.19,"n":1904,"o":103.45,"t":"2025-07-23T04:00:00Z","v":222735,"vw":103.565291},{"c":103.65,"h":104.07,"l":103.65,"n":1491,"o":103.9,"t":"2025-07-24T04:00:00Z","v":181856,"vw":103.868432},{"c":104.18,"h":104.25,"l":103.75,"n":1315,"o":103.87,"t":"2025-07-25T04:00:00Z","v":168095,"vw":104.028534},{"c":104.15,"h":104.41,"l":103.9093,"n":1529,"o":104.41,"t":"2025-07-28T04:00:00Z","v":158385,"vw":104.12185},{"c":103.78,"h":104.4096,"l":103.69,"n":1366,"o":104.38,"t":"2025-07-29T04:00:00Z","v":154899,"vw":103.943512},{"c":103.46,"h":104.0991,"l":103.01,"n":1789,"o":104.01,"t":"2025-07-30T04:00:00Z","v":282262,"vw":103.514002},{"c":103.1,"h":104.3,"l":102.955,"n":2638,"o":104.16,"t":"2025-07-31T04:00:00Z","v":335963,"vw":103.571032},{"c":101.44,"h":101.98,"l":100.82,"n":3695,"o":101.96,"t":"2025-08-01T04:00:00Z","v":454354,"vw":101.38707},{"c":102.92,"h":102.92,"l":102.07,"n":2275,"o":102.1,"t":"2025-08-04T04:00:00Z","v":250451,"vw":102.611099},{"c":102.59,"h":103.16,"l":102.2,"n":2208,"o":102.98,"t":"2025-08-05T04:00:00Z","v":219385,"vw":102.641999},{"c":103.09,"h":103.2475,"l":102.5438,"n":1850,"o":102.7,"t":"2025-08-06T04:00:00Z","v":188932,"vw":103.075797},{"c":102.92,"h":103.85,"l":102.57,"n":1757,"o":103.8,"t":"2025-08-07T04:00:00Z","v":704490,"vw":102.874365},{"c":103.71,"h":103.7995,"l":103.22,"n":1829,"o":103.22,"t":"2025-08-08T04:00:00Z","v":179405,"vw":103.638261},{"c":103.46,"h":103.8755,"l":103.28,"n":1748,"o":103.72,"t":"2025-08-11T04:00:00Z","v":222560,"vw":103.570321},{"c":104.96,"h":105.01,"l":103.85,"n":2857,"o":103.85,"t":"2025-08-12T04:00:00Z","v":436846,"vw":104.666077},{"c":105.63,"h":105.68,"l":105.14,"n":3392,"o":105.32,"t":"2025-08-13T04:00:00Z","v":529640,"vw":105.403409},{"c":105.42,"h":105.515,"l":105.02,"n":2127,"o":105.17,"t":"2025-08-14T04:00:00Z","v":281985,"vw":105.287295},{"c":105.03,"h":105.64,"l":104.98,"n":1595,"o":105.64,"t":"2025-08-15T04:00:00Z","v":177628,"vw":105.192112},{"c":105.05,"h":105.11,"l":104.837,"n":1767,"o":104.86,"t":"2025-08-18T04:00:00Z","v":160823,"vw":104.981959},{"c":104.67,"h":105.3,"l":104.4446,"n":1710,"o":104.98,"t":"2025-08-19T04:00:00Z","v":166136,"vw":104.687805},{"c":104.36,"h":104.56,"l":103.64,"n":1900,"o":104.49,"t":"2025-08-20T04:00:00Z","v":241315,"vw":104.152038},{"c":103.99,"h":104.29,"l":103.69,"n":1589,"o":103.97,"t":"2025-08-21T04:00:00Z","v":196651,"vw":104.018254},{"c":106.01,"h":106.21,"l":104.33,"n":1477,"o":104.33,"t":"2025-08-22T04:00:00Z","v":199165,"vw":105.818423},{"c":105.55,"h":105.9492,"l":105.55,"n":1459,"o":105.87,"t":"2025-08-25T04:00:00Z","v":217643,"vw":105.778182},{"c":105.97,"h":106.05,"l":105.47,"n":1633,"o":105.47,"t":"2025-08-26T04:00:00Z","v":188325,"vw":105.771903},{"c":106.36,"h":106.46,"l":105.83,"n":1601,"o":105.83,"t":"2025-08-27T04:00:00Z","v":197991,"vw":106.321353},{"c":106.65,"h":106.72,"l":106.18,"n":1609,"o":106.56,"t":"2025-08-28T04:00:00Z","v":178798,"vw":106.497009},{"c":106.13,"h":106.519,"l":105.825,"n":1725,"o":106.49,"t":"2025-08-29T04:00:00Z","v":187235,"vw":106.031073},{"c":105.46,"h":105.46,"l":104.557,"n":2335,"o":104.78,"t":"2025-09-02T04:00:00Z","v":208749,"vw":105.027619},{"c":105.78,"h":105.94,"l":105.3,"n":1692,"o":105.77,"t":"2025-09-03T04:00:00Z","v":277140,"vw":105.488157},{"c":106.94,"h":106.94,"l":105.955,"n":1740,"o":106,"t":"2025-09-04T04:00:00Z","v":265087,"vw":106.490418},{"c":106.5,"h":107.34,"l":105.8,"n":1896,"o":107.12,"t":"2025-09-05T04:00:00Z","v":195581,"vw":106.34241},{"c":106.63,"h":106.7726,"l":106.32,"n":1948,"o":106.77,"t":"2025-09-08T04:00:00Z","v":179875,"vw":106.552019},{"c":106.71,"h":106.8,"l":106.3134,"n":2040,"o":106.68,"t":"2025-09-09T04:00:00Z","v":237960,"vw":106.618833},{"c":106.85,"h":107.2372,"l":106.6,"n":2470,"o":107.21,"t":"2025-09-10T04:00:00Z","v":257243,"vw":106.809181},{"c":108,"h":108.05,"l":107.11,"n":2392,"o":107.21,"t":"2025-09-11T04:00:00Z","v":325815,"vw":107.885179},{"c":107.61,"h":107.975,"l":107.5897,"n":1431,"o":107.88,"t":"2025-09-12T04:00:00Z","v":211327,"vw":107.830936},{"c":108.06,"h":108.23,"l":107.8738,"n":1683,"o":108.04,"t":"2025-09-15T04:00:00Z","v":160434,"vw":108.025818},{"c":107.94,"h":108.22,"l":107.6413,"n":1804,"o":108.22,"t":"2025-09-16T04:00:00Z","v":379527,"vw":107.859191},{"c":107.97,"h":108.69,"l":107.14,"n":2482,"o":107.92,"t":"2025-09-17T04:00:00Z","v":288199,"vw":108.015388},{"c":108.75,"h":109,"l":108.23,"n":1785,"o":108.54,"t":"2025-09-18T04:00:00Z","v":280791,"vw":108.748406},{"c":108.8,"h":109.08,"l":108.3776,"n":1846,"o":109.08,"t":"2025-09-19T04:00:00Z","v":274549,"vw":108.73699},{"c":109.16,"h":109.28,"l":108.5,"n":1714,"o":108.62,"t":"2025-09-22T04:00:00Z","v":214009,"vw":109.036737},{"c":108.57,"h":109.3,"l":108.385,"n":2169,"o":108.92,"t":"2025-09-23T04:00:00Z","v":201968,"vw":108.780187},{"c":108.19,"h":108.8,"l":108.0219,"n":2199,"o":108.8,"t":"2025-09-24T04:00:00Z","v":317638,"vw":108.278587},{"c":107.61,"h":107.8341,"l":107.15,"n":1888,"o":107.64,"t":"2025-09-25T04:00:00Z","v":326009,"vw":107.589183},{"c":108.39,"h":108.5,"l":107.8179,"n":1948,"o":107.83,"t":"2025-09-26T04:00:00Z","v":228310,"vw":108.259087},{"c":108.49,"h":108.76,"l":108.2114,"n":2488,"o":108.76,"t":"2025-09-29T04:00:00Z","v":271845,"vw":108.449093},{"c":108.7,"h":108.74,"l":107.91,"n":2135,"o":108.43,"t":"2025-09-30T04:00:00Z","v":230018,"vw":108.269647},{"c":108.92,"h":109.07,"l":108.2,"n":1884,"o":108.23,"t":"2025-10-01T04:00:00Z","v":201871,"vw":108.796748},{"c":109.13,"h":109.15,"l":108.57,"n":2176,"o":109.1,"t":"2025-10-02T04:00:00Z","v":181567,"vw":108.975347},{"c":109.21,"h":109.7488,"l":109.13,"n":1666,"o":109.31,"t":"2025-10-03T04:00:00Z","v":171484,"vw":109.412327},{"c":109.41,"h":109.68,"l":109.15,"n":1938,"o":109.68,"t":"2025-10-06T04:00:00Z","v":229725,"vw":109.513145},{"c":108.89,"h":109.6548,"l":108.6005,"n":1759,"o":109.61,"t":"2025-10-07T04:00:00Z","v":202750,"vw":109.035384},{"c":109.49,"h":109.56,"l":108.83,"n":1465,"o":109.16,"t":"2025-10-08T04:00:00Z","v":164881,"vw":109.389956},{"c":108.99,"h":109.67,"l":108.71,"n":2169,"o":109.67,"t":"2025-10-09T04:00:00Z","v":167625,"vw":108.947522},{"c":105.96,"h":109.38,"l":105.91,"n":2579,"o":109.07,"t":"2025-10-10T04:00:00Z","v":271861,"vw":107.287941},{"c":107.64,"h":107.82,"l":107.0716,"n":1806,"o":107.21,"t":"2025-10-13T04:00:00Z","v":169829,"vw":107.48862},{"c":107.91,"h":108.5,"l":106.3,"n":1555,"o":106.52,"t":"2025-10-14T04:00:00Z","v":154170,"vw":107.741826},{"c":108.36,"h":109.2,"l":107.48,"n":1720,"o":108.91,"t":"2025-10-15T04:00:00Z","v":188816,"vw":108.362713},{"c":107.31,"h":108.67,"l":106.8399,"n":2387,"o":108.59,"t":"2025-10-16T04:00:00Z","v":277099,"vw":107.582376},{"c":107.82,"h":107.99,"l":106.94,"n":1679,"o":107.13,"t":"2025-10-17T04:00:00Z","v":224632,"vw":107.606426},{"c":109.05,"h":109.16,"l":108.44,"n":1836,"o":108.44,"t":"2025-10-20T04:00:00Z","v":228212,"vw":108.974535},{"c":109.18,"h":109.4499,"l":108.825,"n":1373,"o":109,"t":"2025-10-21T04:00:00Z","v":171917,"vw":109.233585},{"c":108.4,"h":109.21,"l":107.75,"n":2034,"o":109.18,"t":"2025-10-22T04:00:00Z","v":273388,"vw":108.387919},{"c":109.16,"h":109.3612,"l":108.6,"n":1602,"o":108.67,"t":"2025-10-23T04:00:00Z","v":334074,"vw":109.140187},{"c":110.04,"h":110.34,"l":109.93,"n":1658,"o":109.93,"t":"2025-10-24T04:00:00Z","v":238655,"vw":110.211718},{"c":111.17,"h":111.2,"l":110.8413,"n":1903,"o":110.97,"t":"2025-10-27T04:00:00Z","v":265696,"vw":110.989481},{"c":111.09,"h":111.3482,"l":110.88,"n":1862,"o":111.3,"t":"2025-10-28T04:00:00Z","v":194584,"vw":111.148687},{"c":111.08,"h":111.62,"l":110.53,"n":2520,"o":111.31,"t":"2025-10-29T04:00:00Z","v":255574,"vw":111.216556},{"c":109.99,"h":111.0097,"l":109.94,"n":1760,"o":110.37,"t":"2025-10-30T04:00:00Z","v":177695,"vw":110.477186},{"c":110.27,"h":110.74,"l":109.8484,"n":1878,"o":110.74,"t":"2025-10-31T04:00:00Z","v":220920,"vw":110.459573},{"c":110.47,"h":110.81,"l":109.76,"n":1974,"o":110.81,"t":"2025-11-03T05:00:00Z","v":196410,"vw":110.423577},{"c":109.22,"h":109.865,"l":109.02,"n":1675,"o":109.02,"t":"2025-11-04T05:00:00Z","v":222813,"vw":109.367953},{"c":109.88,"h":110.3939,"l":109.1799,"n":1725,"o":109.22,"t":"2025-11-05T05:00:00Z","v":227198,"vw":109.990211},{"c":108.75,"h":109.9127,"l":108.49,"n":1875,"o":109.73,"t":"2025-11-06T05:00:00Z","v":251357,"vw":109.011418},{"c":109.13,"h":109.13,"l":107.495,"n":1739,"o":108.28,"t":"2025-11-07T05:00:00Z","v":238476,"vw":108.297291},{"c":110.53,"h":110.7375,"l":109.6,"n":1450,"o":110.17,"t":"2025-11-10T05:00:00Z","v":198199,"vw":110.33311},{"c":110.83,"h":110.98,"l":110.24,"n":1583,"o":110.33,"t":"2025-11-11T05:00:00Z","v":224759,"vw":110.789451},{"c":110.95,"h":111.24,"l":110.7384,"n":2073,"o":111.21,"t":"2025-11-12T05:00:00Z","v":255868,"vw":110.976277},{"c":109.15,"h":110.67,"l":108.91,"n":1883,"o":110.45,"t":"2025-11-13T05:00:00Z","v":204431,"vw":109.475223},{"c":109.09,"h":109.66,"l":107.7694,"n":1861,"o":108.09,"t":"2025-11-14T05:00:00Z","v":216447,"vw":109.008104},{"c":107.72,"h":109.302,"l":107.21,"n":2834,"o":108.71,"t":"2025-11-17T05:00:00Z","v":412443,"vw":108.182997},{"c":107.16,"h":107.9371,"l":106.46,"n":2751,"o":107.08,"t":"2025-11-18T05:00:00Z","v":286621,"vw":107.386285},{"c":107.49,"h":108.1052,"l":106.9154,"n":2083,"o":107.23,"t":"2025-11-19T05:00:00Z","v":241739,"vw":107.478244},{"c":105.84,"h":109.46,"l":105.72,"n":3591,"o":109.05,"t":"2025-11-20T05:00:00Z","v":410495,"vw":107.211597},{"c":107.31,"h":108.1201,"l":105.85,"n":3113,"o":106.18,"t":"2025-11-21T05:00:00Z","v":379243,"vw":107.091365},{"c":108.75,"h":108.92,"l":107.67,"n":2346,"o":107.95,"t":"2025-11-24T05:00:00Z","v":239377,"vw":108.65133},{"c":110.09,"h":110.19,"l":108.455,"n":2402,"o":108.73,"t":"2025-11-25T05:00:00Z","v":282084,"vw":109.634381},{"c":110.85,"h":111.25,"l":110.438,"n":1954,"o":110.5,"t":"2025-11-26T05:00:00Z","v":489039,"vw":111.043274},{"c":111.45,"h":111.45,"l":111.06,"n":757,"o":111.11,"t":"2025-11-28T05:00:00Z","v":91732,"vw":111.30004},{"c":111.02,"h":111.5572,"l":110.66,"n":1960,"o":110.66,"t":"2025-12-01T05:00:00Z","v":337405,"vw":111.130147},{"c":111.18,"h":111.44,"l":110.8399,"n":1637,"o":111.34,"t":"2025-12-02T05:00:00Z","v":183475,"vw":111.249734},{"c":111.83,"h":111.9782,"l":111.04,"n":1744,"o":111.04,"t":"2025-12-03T05:00:00Z","v":193127,"vw":111.688847},{"c":111.99,"h":112.16,"l":111.6,"n":1744,"o":112.03,"t":"2025-12-04T05:00:00Z","v":266553,"vw":111.896482},{"c":112.14,"h":112.65,"l":112.08,"n":1838,"o":112.14,"t":"2025-12-05T05:00:00Z","v":185127,"vw":112.307463},{"c":111.72,"h":112.41,"l":111.51,"n":2174,"o":112.41,"t":"2025-12-08T05:00:00Z","v":235440,"vw":111.758573},{"c":111.68,"h":112.16,"l":111.61,"n":2117,"o":111.61,"t":"2025-12-09T05:00:00Z","v":269481,"vw":111.84673},{"c":112.86,"h":113.12,"l":111.59,"n":2527,"o":111.61,"t":"2025-12-10T05:00:00Z","v":324897,"vw":112.292478},{"c":113.41,"h":113.41,"l":112.3783,"n":1971,"o":112.56,"t":"2025-12-11T05:00:00Z","v":316241,"vw":112.964328},{"c":112.17,"h":113.46,"l":111.88,"n":2397,"o":113.44,"t":"2025-12-12T05:00:00Z","v":285057,"vw":112.385474},{"c":112.07,"h":112.85,"l":111.79,"n":1807,"o":112.85,"t":"2025-12-15T05:00:00Z","v":184307,"vw":112.167731},{"c":111.23,"h":111.74,"l":110.66,"n":2047,"o":111.5,"t":"2025-12-16T05:00:00Z","v":345162,"vw":111.224931},{"c":110.21,"h":111.51,"l":110.185,"n":2216,"o":111.38,"t":"2025-12-17T05:00:00Z","v":231767,"vw":110.705249},{"c":111.02,"h":111.79,"l":110.7724,"n":2805,"o":111.29,"t":"2025-12-18T05:00:00Z","v":406284,"vw":111.225372},{"c":111.89,"h":112,"l":111.29,"n":2894,"o":111.31,"t":"2025-12-19T05:00:00Z","v":369948,"vw":111.852082},{"c":112.59,"h":112.715,"l":112.3201,"n":2188,"o":112.39,"t":"2025-12-22T05:00:00Z","v":216680,"vw":112.573528},{"c":112.92,"h":112.97,"l":112.49,"n":1870,"o":112.53,"t":"2025-12-23T05:00:00Z","v":215948,"vw":112.839374},{"c":113.27,"h":113.435,"l":112.902,"n":1267,"o":112.95,"t":"2025-12-24T05:00:00Z","v":165227,"vw":113.203926},{"c":113.29,"h":113.44,"l":113.06,"n":1493,"o":113.28,"t":"2025-12-26T05:00:00Z","v":203647,"vw":113.192539},{"c":112.9,"h":113.15,"l":112.59,"n":2229,"o":112.82,"t":"2025-12-29T05:00:00Z","v":234008,"vw":112.820169},{"c":112.7,"h":112.9754,"l":112.66,"n":1759,"o":112.9,"t":"2025-12-30T05:00:00Z","v":294562,"vw":112.798994},{"c":111.78,"h":112.66,"l":111.78,"n":1935,"o":112.66,"t":"2025-12-31T05:00:00Z","v":212622,"vw":112.18593},{"c":112.55,"h":112.649,"l":111.93,"n":2669,"o":112.3,"t":"2026-01-02T05:00:00Z","v":261745,"vw":112.351299},{"c":113.65,"h":113.885,"l":113.15,"n":2813,"o":113.15,"t":"2026-01-05T05:00:00Z","v":355129,"vw":113.697813},{"c":114.55,"h":114.58,"l":113.61,"n":2950,"o":113.65,"t":"2026-01-06T05:00:00Z","v":488246,"vw":114.308608},{"c":113.89,"h":114.57,"l":113.8,"n":1855,"o":114.57,"t":"2026-01-07T05:00:00Z","v":226613,"vw":114.146576},{"c":114.3,"h":114.445,"l":113.69,"n":1676,"o":113.78,"t":"2026-01-08T05:00:00Z","v":192763,"vw":114.195972},{"c":115.05,"h":115.2,"l":114.26,"n":1812,"o":114.48,"t":"2026-01-09T05:00:00Z","v":228588,"vw":114.987823},{"c":115.14,"h":115.21,"l":114.46,"n":1898,"o":114.46,"t":"2026-01-12T05:00:00Z","v":279081,"vw":115.073393},{"c":114.93,"h":115.37,"l":114.56,"n":2670,"o":115.25,"t":"2026-01-13T05:00:00Z","v":294732,"vw":114.889473},{"c":114.59,"h":114.71,"l":113.97,"n":1964,"o":114.5,"t":"2026-01-14T05:00:00Z","v":258259,"vw":114.317352},{"c":115.13,"h":115.66,"l":115.07,"n":1872,"o":115.27,"t":"2026-01-15T05:00:00Z","v":317451,"vw":115.377398},{"c":114.98,"h":115.49,"l":114.8038,"n":1871,"o":115.48,"t":"2026-01-16T05:00:00Z","v":326529,"vw":115.096453},{"c":112.92,"h":114.07,"l":112.81,"n":2537,"o":113.46,"t":"2026-01-20T05:00:00Z","v":576402,"vw":112.995212},{"c":114.64,"h":115.18,"l":113.35,"n":2246,"o":113.35,"t":"2026-01-21T05:00:00Z","v":225027,"vw":114.291599},{"c":115.16,"h":115.6,"l":114.935,"n":2035,"o":115.36,"t":"2026-01-22T05:00:00Z","v":256616,"vw":115.269634},{"c":114.86,"h":115.2066,"l":114.61,"n":1916,"o":115.07,"t":"2026-01-23T05:00:00Z","v":207968,"vw":114.918563},{"c":115.34,"h":115.52,"l":115.083,"n":1718,"o":115.09,"t":"2026-01-26T05:00:00Z","v":197556,"vw":115.365679},{"c":115.94,"h":116.0826,"l":115.57,"n":1671,"o":115.73,"t":"2026-01-27T05:00:00Z","v":259714,"vw":115.941133},{"c":115.99,"h":116.39,"l":115.77,"n":1964,"o":116.28,"t":"2026-01-28T05:00:00Z","v":329166,"vw":116.012114},{"c":116.29,"h":116.55,"l":114.73,"n":2511,"o":116.39,"t":"2026-01-29T05:00:00Z","v":359390,"vw":115.696635},{"c":115.67,"h":116.15,"l":114.825,"n":2750,"o":115.87,"t":"2026-01-30T05:00:00Z","v":407656,"vw":115.606688},{"c":116.58,"h":116.8376,"l":115.2,"n":2217,"o":115.2,"t":"2026-02-02T05:00:00Z","v":279570,"vw":116.392871},{"c":116.32,"h":117.18,"l":115.31,"n":2382,"o":116.83,"t":"2026-02-03T05:00:00Z","v":337178,"vw":116.063587},{"c":116.08,"h":116.97,"l":115.29,"n":2852,"o":116.56,"t":"2026-02-04T05:00:00Z","v":555099,"vw":116.191813},{"c":114.82,"h":115.75,"l":114.34,"n":2351,"o":115.14,"t":"2026-02-05T05:00:00Z","v":279555,"vw":114.9896},{"c":117.21,"h":117.42,"l":115.42,"n":2737,"o":115.42,"t":"2026-02-06T05:00:00Z","v":332529,"vw":116.749863},{"c":117.53,"h":117.86,"l":116.8,"n":2107,"o":116.95,"t":"2026-02-09T05:00:00Z","v":275905,"vw":117.594124},{"c":117.13,"h":117.8,"l":117.065,"n":2079,"o":117.6,"t":"2026-02-10T05:00:00Z","v":316358,"vw":117.4725},{"c":117.46,"h":118.2177,"l":116.89,"n":2142,"o":117.99,"t":"2026-02-11T05:00:00Z","v":320995,"vw":117.498922},{"c":115.66,"h":118.27,"l":115.49,"n":2210,"o":117.91,"t":"2026-02-12T05:00:00Z","v":851709,"vw":117.170595},{"c":115.98,"h":116.67,"l":114.9739,"n":2557,"o":115.68,"t":"2026-02-13T05:00:00Z","v":347209,"vw":115.993913},{"c":116.1,"h":116.39,"l":114.9,"n":2016,"o":115.82,"t":"2026-02-17T05:00:00Z","v":311386,"vw":116.010707},{"c":116.79,"h":117.28,"l":116.17,"n":1924,"o":116.33,"t":"2026-02-18T05:00:00Z","v":223914,"vw":116.833975},{"c":116.44,"h":116.72,"l":115.91,"n":1855,"o":116.44,"t":"2026-02-19T05:00:00Z","v":225778,"vw":116.304382},{"c":117.38,"h":117.43,"l":116.11,"n":2628,"o":116.11,"t":"2026-02-20T05:00:00Z","v":371977,"vw":117.024659},{"c":115.87,"h":117.4195,"l":115.46,"n":2018,"o":117.03,"t":"2026-02-23T05:00:00Z","v":264937,"vw":115.916571},{"c":116.8,"h":116.94,"l":115.685,"n":1716,"o":115.92,"t":"2026-02-24T05:00:00Z","v":205833,"vw":116.668162},{"c":117.58,"h":117.6299,"l":117,"n":1930,"o":117.25,"t":"2026-02-25T05:00:00Z","v":301508,"vw":117.431543},{"c":117.21,"h":117.68,"l":116.29,"n":2625,"o":117.64,"t":"2026-02-26T05:00:00Z","v":304824,"vw":116.932735},{"c":116.48,"h":116.51,"l":115.78,"n":2691,"o":116.06,"t":"2026-02-27T05:00:00Z","v":286741,"vw":116.106851},{"c":116.62,"h":116.9499,"l":115.14,"n":2958,"o":115.17,"t":"2026-03-02T05:00:00Z","v":305299,"vw":116.474607},{"c":115.36,"h":115.74,"l":113.415,"n":2897,"o":114.67,"t":"2026-03-03T05:00:00Z","v":285033,"vw":114.911787},{"c":116.12,"h":116.43,"l":115.2,"n":2704,"o":115.77,"t":"2026-03-04T05:00:00Z","v":333681,"vw":116.028895},{"c":114.98,"h":115.95,"l":114.07,"n":2622,"o":115.43,"t":"2026-03-05T05:00:00Z","v":280246,"vw":114.697143},{"c":113.22,"h":113.78,"l":112.782,"n":2975,"o":113.52,"t":"2026-03-06T05:00:00Z","v":308726,"vw":113.411001},{"c":114.08,"h":114.29,"l":111.195,"n":2247,"o":112.08,"t":"2026-03-09T04:00:00Z","v":234394,"vw":112.671363},{"c":113.66,"h":114.8947,"l":113.4,"n":1664,"o":113.77,"t":"2026-03-10T04:00:00Z","v":246101,"vw":114.24826},{"c":113.62,"h":114.0235,"l":113.15,"n":2316,"o":113.7,"t":"2026-03-11T04:00:00Z","v":247195,"vw":113.510615},{"c":111.83,"h":112.775,"l":111.83,"n":2284,"o":112.69,"t":"2026-03-12T04:00:00Z","v":318823,"vw":112.243896},{"c":111.37,"h":112.8763,"l":111.24,"n":2224,"o":112.37,"t":"2026-03-13T04:00:00Z","v":305816,"vw":111.633668},{"c":112.5,"h":112.98,"l":112.225,"n":1947,"o":112.41,"t":"2026-03-16T04:00:00Z","v":637355,"vw":112.597772},{"c":113.06,"h":113.55,"l":112.89,"n":1718,"o":113.08,"t":"2026-03-17T04:00:00Z","v":209361,"vw":113.213902},{"c":111.64,"h":112.89,"l":111.64,"n":2138,"o":112.66,"t":"2026-03-18T04:00:00Z","v":371486,"vw":112.353129},{"c":111.63,"h":112.14,"l":110.57,"n":2727,"o":110.8,"t":"2026-03-19T04:00:00Z","v":542745,"vw":111.330733},{"c":109.99,"h":111.48,"l":109.3809,"n":4622,"o":111.47,"t":"2026-03-20T04:00:00Z","v":596845,"vw":110.219012},{"c":111.39,"h":112.69,"l":111.265,"n":3499,"o":111.56,"t":"2026-03-23T04:00:00Z","v":384777,"vw":111.878833},{"c":111.61,"h":112.2218,"l":110.6,"n":2779,"o":110.75,"t":"2026-03-24T04:00:00Z","v":329413,"vw":111.724501},{"c":112.24,"h":112.765,"l":111.68,"n":2555,"o":112.38,"t":"2026-03-25T04:00:00Z","v":277773,"vw":112.186328},{"c":110.31,"h":111.889,"l":110.31,"n":3061,"o":111.3,"t":"2026-03-26T04:00:00Z","v":400559,"vw":110.906931},{"c":108.77,"h":110.075,"l":108.575,"n":3059,"o":109.99,"t":"2026-03-27T04:00:00Z","v":401705,"vw":109.2425},{"c":108.12,"h":109.81,"l":107.735,"n":2745,"o":109.81,"t":"2026-03-30T04:00:00Z","v":541332,"vw":108.446456},{"c":111.18,"h":111.265,"l":109.2,"n":3043,"o":109.3,"t":"2026-03-31T04:00:00Z","v":382145,"vw":110.463627},{"c":111.91,"h":112.519,"l":111.7,"n":2501,"o":111.7,"t":"2026-04-01T04:00:00Z","v":359821,"vw":112.101145},{"c":112,"h":112.4497,"l":110.31,"n":2619,"o":110.59,"t":"2026-04-02T04:00:00Z","v":300112,"vw":111.626698},{"c":112.56,"h":112.6086,"l":111.9472,"n":2592,"o":112.02,"t":"2026-04-06T04:00:00Z","v":463338,"vw":112.444634},{"c":112.6,"h":112.6499,"l":111.46,"n":2750,"o":112.16,"t":"2026-04-07T04:00:00Z","v":294555,"vw":112.076706},{"c":115.52,"h":115.685,"l":114.77,"n":2232,"o":115.3,"t":"2026-04-08T04:00:00Z","v":302608,"vw":115.343369},{"c":116.39,"h":116.615,"l":115.36,"n":3061,"o":115.36,"t":"2026-04-09T04:00:00Z","v":351618,"vw":116.229137},{"c":116.11,"h":116.635,"l":116.02,"n":2652,"o":116.61,"t":"2026-04-10T04:00:00Z","v":272813,"vw":116.278615},{"c":117.17,"h":117.17,"l":115.685,"n":2023,"o":115.82,"t":"2026-04-13T04:00:00Z","v":221223,"vw":116.393787},{"c":118.32,"h":118.35,"l":117.22,"n":2155,"o":117.44,"t":"2026-04-14T04:00:00Z","v":231480,"vw":118.007812},{"c":118.71,"h":118.7799,"l":118.0073,"n":1744,"o":118.34,"t":"2026-04-15T04:00:00Z","v":188869,"vw":118.436072},{"c":118.98,"h":119.1315,"l":118.53,"n":2130,"o":118.83,"t":"2026-04-16T04:00:00Z","v":257229,"vw":118.864994},{"c":120.44,"h":120.88,"l":119.6,"n":2853,"o":119.63,"t":"2026-04-17T04:00:00Z","v":245801,"vw":120.411901},{"c":120.41,"h":120.518,"l":120.06,"n":1813,"o":120.25,"t":"2026-04-20T04:00:00Z","v":197957,"vw":120.310824},{"c":119.74,"h":120.96,"l":119.54,"n":1960,"o":120.72,"t":"2026-04-21T04:00:00Z","v":188285,"vw":120.117873},{"c":120.65,"h":120.74,"l":120.28,"n":2189,"o":120.63,"t":"2026-04-22T04:00:00Z","v":228669,"vw":120.510215},{"c":120.54,"h":121.1699,"l":119.565,"n":2015,"o":120.61,"t":"2026-04-23T04:00:00Z","v":265330,"vw":120.537121},{"c":121.17,"h":121.38,"l":120.555,"n":2372,"o":120.85,"t":"2026-04-24T04:00:00Z","v":213510,"vw":121.045812},{"c":121.52,"h":121.59,"l":121.05,"n":1813,"o":121.23,"t":"2026-04-27T04:00:00Z","v":342027,"vw":121.45901},{"c":120.91,"h":121.27,"l":120.47,"n":1966,"o":121.23,"t":"2026-04-28T04:00:00Z","v":206474,"vw":120.791183},{"c":120.75,"h":120.96,"l":120.2499,"n":1945,"o":120.85,"t":"2026-04-29T04:00:00Z","v":214154,"vw":120.635594},{"c":122.09,"h":122.31,"l":120.81,"n":2252,"o":120.95,"t":"2026-04-30T04:00:00Z","v":264533,"vw":121.624744},{"c":122.32,"h":122.9899,"l":122.2901,"n":2531,"o":122.5,"t":"2026-05-01T04:00:00Z","v":281957,"vw":122.560162},{"c":121.82,"h":122.58,"l":121.375,"n":3174,"o":122.13,"t":"2026-05-04T04:00:00Z","v":261911,"vw":121.904835},{"c":123.11,"h":123.4,"l":122.47,"n":2058,"o":122.47,"t":"2026-05-05T04:00:00Z","v":242736,"vw":123.099842},{"c":124.67,"h":124.825,"l":123.76,"n":2080,"o":123.76,"t":"2026-05-06T04:00:00Z","v":256425,"vw":124.441197},{"c":123.75,"h":124.83,"l":123.44,"n":3036,"o":124.83,"t":"2026-05-07T04:00:00Z","v":288974,"vw":124.002294},{"c":124.64,"h":124.76,"l":124.29,"n":2071,"o":124.29,"t":"2026-05-08T04:00:00Z","v":218819,"vw":124.584346},{"c":124.84,"h":125.13,"l":124.62,"n":2361,"o":124.62,"t":"2026-05-11T04:00:00Z","v":199998,"vw":124.883744},{"c":124.49,"h":124.6264,"l":123.32,"n":2062,"o":124.5,"t":"2026-05-12T04:00:00Z","v":441973,"vw":123.822648},{"c":125.08,"h":125.29,"l":124.129,"n":1740,"o":124.64,"t":"2026-05-13T04:00:00Z","v":234541,"vw":124.928374},{"c":125.89,"h":126.1599,"l":125.18,"n":1698,"o":125.24,"t":"2026-05-14T04:00:00Z","v":197005,"vw":125.844608},{"c":124.39,"h":124.9192,"l":124.19,"n":2864,"o":124.73,"t":"2026-05-15T04:00:00Z","v":568822,"vw":124.662076},{"c":124.24,"h":124.74,"l":123.49,"n":2033,"o":124.53,"t":"2026-05-18T04:00:00Z","v":223562,"vw":124.051864},{"c":123.47,"h":124.12,"l":122.9743,"n":2126,"o":123.54,"t":"2026-05-19T04:00:00Z","v":201403,"vw":123.58232},{"c":124.94,"h":124.98,"l":123.65,"n":2283,"o":123.83,"t":"2026-05-20T04:00:00Z","v":224624,"vw":124.577714},{"c":125.19,"h":125.52,"l":124.2,"n":2448,"o":124.49,"t":"2026-05-21T04:00:00Z","v":282801,"vw":124.885195},{"c":125.77,"h":126.25,"l":125.58,"n":2978,"o":125.71,"t":"2026-05-22T04:00:00Z","v":335976,"vw":125.968299},{"c":127.01,"h":127.2499,"l":126.65,"n":2674,"o":126.65,"t":"2026-05-26T04:00:00Z","v":284466,"vw":126.931103},{"c":127.04,"h":127.34,"l":126.73,"n":2331,"o":127.17,"t":"2026-05-27T04:00:00Z","v":339269,"vw":127.016224},{"c":127.39,"h":127.594,"l":126.59,"n":2328,"o":126.9,"t":"2026-05-28T04:00:00Z","v":260252,"vw":127.333456},{"c":127.49,"h":127.84,"l":127.28,"n":2896,"o":127.56,"t":"2026-05-29T04:00:00Z","v":353874,"vw":127.533249},{"c":127.63,"h":127.885,"l":127.0701,"n":3462,"o":127.23,"t":"2026-06-01T04:00:00Z","v":425479,"vw":127.559229},{"c":128.22,"h":128.36,"l":127.51,"n":3507,"o":127.58,"t":"2026-06-02T04:00:00Z","v":379929,"vw":128.107111},{"c":127.63,"h":128.1687,"l":127.56,"n":3071,"o":127.92,"t":"2026-06-03T04:00:00Z","v":367671,"vw":127.828185},{"c":128.34,"h":128.62,"l":127.41,"n":2121,"o":127.41,"t":"2026-06-04T04:00:00Z","v":274544,"vw":128.348432},{"c":125.15,"h":127.64,"l":124.88,"n":3139,"o":127.57,"t":"2026-06-05T04:00:00Z","v":287183,"vw":126.178774},{"c":125.68,"h":126.6301,"l":125.57,"n":2476,"o":126.17,"t":"2026-06-08T04:00:00Z","v":230204,"vw":126.065524},{"c":125.19,"h":126.77,"l":122.8,"n":3085,"o":126.13,"t":"2026-06-09T04:00:00Z","v":341790,"vw":124.531449},{"c":123.45,"h":125.63,"l":123.41,"n":12593,"o":124.62,"t":"2026-06-10T04:00:00Z","v":2586459,"vw":124.144217},{"c":125.93,"h":126.21,"l":123.785,"n":3940,"o":124.25,"t":"2026-06-11T04:00:00Z","v":416695,"vw":124.992283},{"c":126.75,"h":127.25,"l":125.6501,"n":3135,"o":126.34,"t":"2026-06-12T04:00:00Z","v":314817,"vw":126.641051},{"c":128.44,"h":128.86,"l":128.2491,"n":3112,"o":128.38,"t":"2026-06-15T04:00:00Z","v":365772,"vw":128.605975},{"c":127.78,"h":128.86,"l":127.69,"n":2472,"o":128.58,"t":"2026-06-16T04:00:00Z","v":254589,"vw":128.269172},{"c":126.26,"h":128.16,"l":126.01,"n":3115,"o":128.02,"t":"2026-06-17T04:00:00Z","v":321326,"vw":127.538608},{"c":127.64,"h":127.94,"l":127.13,"n":2288,"o":127.76,"t":"2026-06-18T04:00:00Z","v":280589,"vw":127.564954},{"c":127.78,"h":128.42,"l":127.551,"n":2624,"o":127.9,"t":"2026-06-22T04:00:00Z","v":208975,"vw":127.865941},{"c":125.96,"h":126.87,"l":125.5,"n":2789,"o":125.84,"t":"2026-06-23T04:00:00Z","v":298024,"vw":126.271866},{"c":125.96,"h":127,"l":125.54,"n":3627,"o":126.15,"t":"2026-06-24T04:00:00Z","v":398865,"vw":126.088348},{"c":126.72,"h":127.44,"l":126.13,"n":3424,"o":127.32,"t":"2026-06-25T04:00:00Z","v":315399,"vw":126.756182},{"c":126.09,"h":126.94,"l":125.48,"n":2767,"o":125.81,"t":"2026-06-26T04:00:00Z","v":322967,"vw":126.290421},{"c":127.3,"h":127.405,"l":125.95,"n":2402,"o":126.8,"t":"2026-06-29T04:00:00Z","v":257193,"vw":127.072081},{"c":128.08,"h":128.385,"l":127.35,"n":2471,"o":127.35,"t":"2026-06-30T04:00:00Z","v":303472,"vw":128.111466},{"c":127.51,"h":128.3,"l":127.2109,"n":2552,"o":127.72,"t":"2026-07-01T04:00:00Z","v":348683,"vw":127.883262},{"c":127.09,"h":128.505,"l":126.2,"n":2880,"o":127.99,"t":"2026-07-02T04:00:00Z","v":316887,"vw":127.028694},{"c":127.93,"h":128.11,"l":127.59,"n":2888,"o":127.66,"t":"2026-07-06T04:00:00Z","v":327000,"vw":127.935356},{"c":127.25,"h":127.8,"l":126.78,"n":3288,"o":127.75,"t":"2026-07-07T04:00:00Z","v":346562,"vw":127.180103},{"c":126.82,"h":126.91,"l":125.855,"n":2945,"o":126.64,"t":"2026-07-08T04:00:00Z","v":309089,"vw":126.539693},{"c":127.94,"h":128.16,"l":127.225,"n":2465,"o":127.43,"t":"2026-07-09T04:00:00Z","v":362227,"vw":127.867242},{"c":128.51,"h":128.635,"l":127.53,"n":2137,"o":128.1,"t":"2026-07-10T04:00:00Z","v":235736,"vw":128.283013},{"c":127.79,"h":128.475,"l":127.6,"n":2222,"o":128.2,"t":"2026-07-13T04:00:00Z","v":244162,"vw":127.951163},{"c":128.28,"h":128.575,"l":127.9614,"n":2104,"o":128.29,"t":"2026-07-14T04:00:00Z","v":323721,"vw":128.21895},{"c":128.51,"h":128.6999,"l":127.7937,"n":2633,"o":128.64,"t":"2026-07-15T04:00:00Z","v":332016,"vw":128.2631},{"c":128.13,"h":128.76,"l":127.69,"n":3288,"o":128.09,"t":"2026-07-16T04:00:00Z","v":321736,"vw":128.161834},{"c":127.12,"h":127.75,"l":126.57,"n":2633,"o":126.72,"t":"2026-07-17T04:00:00Z","v":216612,"vw":127.298887},{"c":126.78,"h":127.91,"l":126.74,"n":2437,"o":127.72,"t":"2026-07-20T04:00:00Z","v":247793,"vw":127.245016},{"c":128.09,"h":128.24,"l":127.255,"n":2618,"o":127.6,"t":"2026-07-21T04:00:00Z","v":746530,"vw":128.05733},{"c":128.06,"h":128.43,"l":127.93,"n":1740,"o":127.93,"t":"2026-07-22T04:00:00Z","v":210401,"vw":128.17023},{"c":126.84,"h":127.46,"l":126.425,"n":2453,"o":126.97,"t":"2026-07-23T04:00:00Z","v":258571,"vw":126.816521},{"c":126.91,"h":127.69,"l":126.655,"n":2025,"o":126.82,"t":"2026-07-24T04:00:00Z","v":204779,"vw":127.108439},{"c":126.77,"h":127.94,"l":126.1598,"n":2892,"o":127.73,"t":"2026-07-27T04:00:00Z","v":338329,"vw":126.694256},{"c":126.82,"h":127.05,"l":126.135,"n":2591,"o":126.58,"t":"2026-07-28T04:00:00Z","v":270160,"vw":126.692723},{"c":124.78,"h":126.945,"l":124.77,"n":2639,"o":126.68,"t":"2026-07-29T04:00:00Z","v":274108,"vw":125.730989},{"c":126.88,"h":126.985,"l":125.66,"n":2351,"o":125.98,"t":"2026-07-30T04:00:00Z","v":227776,"vw":126.447461},{"c":127.6,"h":127.906,"l":126.24,"n":2312,"o":127.6,"t":"2026-07-31T04:00:00Z","v":232139,"vw":127.353174},{"c":129.31,"h":129.3599,"l":127.9,"n":2627,"o":127.9,"t":"2026-08-03T04:00:00Z","v":294247,"vw":129.016508},{"c":131.33,"h":131.62,"l":129.6,"n":2829,"o":129.6,"t":"2026-08-04T04:00:00Z","v":301378,"vw":131.021413},{"c":130.82,"h":132.19,"l":130.82,"n":2709,"o":132.07,"t":"2026-08-05T04:00:00Z","v":257562,"vw":131.348673},{"c":130.62,"h":131.26,"l":130.49,"n":2766,"o":131.04,"t":"2026-08-06T04:00:00Z","v":241625,"vw":130.755009},{"c":131.18,"h":131.285,"l":130.545,"n":2531,"o":130.95,"t":"2026-08-07T04:00:00Z","v":412584,"vw":131.037791},{"c":131.26,"h":131.515,"l":131.0417,"n":2198,"o":131.11,"t":"2026-08-10T04:00:00Z","v":180664,"vw":131.254549},{"c":131.1,"h":131.66,"l":131,"n":1928,"o":131.57,"t":"2026-08-11T04:00:00Z","v":170600,"vw":131.288388},{"c":131.54,"h":131.9622,"l":131.32,"n":2628,"o":131.89,"t":"2026-08-12T04:00:00Z","v":355066,"vw":131.540599},{"c":132.35,"h":132.6,"l":131.92,"n":1631,"o":131.92,"t":"2026-08-13T04:00:00Z","v":314127,"vw":132.316538},{"c":132.47,"h":132.81,"l":132.27,"n":2559,"o":132.54,"t":"2026-08-14T04:00:00Z","v":253040,"vw":132.456505},{"c":132.01,"h":132.65,"l":132.01,"n":2969,"o":132.47,"t":"2026-08-17T04:00:00Z","v":339485,"vw":132.265085},{"c":130.91,"h":131.545,"l":130.86,"n":2425,"o":131.48,"t":"2026-08-18T04:00:00Z","v":222594,"vw":131.144036},{"c":130.99,"h":131.7558,"l":130.915,"n":2232,"o":131.59,"t":"2026-08-19T04:00:00Z","v":268053,"vw":131.303399},{"c":129.91,"h":130.9,"l":129.88,"n":2541,"o":130.59,"t":"2026-08-20T04:00:00Z","v":333868,"vw":130.209746},{"c":130.59,"h":130.7994,"l":130.27,"n":1881,"o":130.62,"t":"2026-08-21T04:00:00Z","v":217678,"vw":130.574016},{"c":130.21,"h":130.375,"l":129.94,"n":2291,"o":130.34,"t":"2026-08-24T04:00:00Z","v":203556,"vw":130.2175},{"c":130.38,"h":130.66,"l":130,"n":2219,"o":130.66,"t":"2026-08-25T04:00:00Z","v":331765,"vw":130.27154},{"c":130.52,"h":130.7699,"l":130.15,"n":1886,"o":130.15,"t":"2026-08-26T04:00:00Z","v":362440,"vw":130.571973},{"c":130.91,"h":131.02,"l":130.4,"n":2724,"o":130.77,"t":"2026-08-27T04:00:00Z","v":245943,"vw":130.772948},{"c":130.53,"h":131.39,"l":130.375,"n":1865,"o":131.07,"t":"2026-08-28T04:00:00Z","v":195630,"vw":130.79535},{"c":130.14,"h":130.4831,"l":129.79,"n":3067,"o":130.27,"t":"2026-08-31T04:00:00Z","v":269157,"vw":130.018687},{"c":129.3,"h":129.8298,"l":128.93,"n":3152,"o":129.45,"t":"2026-09-01T04:00:00Z","v":287235,"vw":129.351394},{"c":130.1,"h":130.31,"l":129.355,"n":2201,"o":129.38,"t":"2026-09-02T04:00:00Z","v":262017,"vw":130.100582},{"c":131.39,"h":131.47,"l":130.43,"n":2349,"o":130.73,"t":"2026-09-03T04:00:00Z","v":267413,"vw":131.178747},{"c":131.29,"h":131.42,"l":131.022,"n":2552,"o":131.24,"t":"2026-09-04T04:00:00Z","v":240221,"vw":131.219653},{"c":130.16,"h":131.02,"l":130.03,"n":2565,"o":130.96,"t":"2026-09-08T04:00:00Z","v":272681,"vw":130.440687},{"c":129.44,"h":129.89,"l":129.32,"n":2740,"o":129.89,"t":"2026-09-09T04:00:00Z","v":386491,"vw":129.570892},{"c":128.63,"h":128.95,"l":128.39,"n":3572,"o":128.76,"t":"2026-09-10T04:00:00Z","v":431001,"vw":128.688563},{"c":129.65,"h":129.9299,"l":129.49,"n":2715,"o":129.76,"t":"2026-09-11T04:00:00Z","v":269959,"vw":129.750347},{"c":128.84,"h":129.335,"l":128.59,"n":2673,"o":128.68,"t":"2026-09-14T04:00:00Z","v":290374,"vw":128.999611},{"c":128.42,"h":128.81,"l":128.11,"n":2187,"o":128.81,"t":"2026-09-15T04:00:00Z","v":231592,"vw":128.333817},{"c":127.58,"h":128.78,"l":126.6601,"n":3253,"o":128.73,"t":"2026-09-16T04:00:00Z","v":371018,"vw":127.825451},{"c":128.75,"h":128.99,"l":128.341,"n":2487,"o":128.99,"t":"2026-09-17T04:00:00Z","v":371533,"vw":128.680277},{"c":128.78,"h":128.8,"l":128.2,"n":2449,"o":128.79,"t":"2026-09-18T04:00:00Z","v":231569,"vw":128.553593},{"c":130.26,"h":130.52,"l":129.3911,"n":2389,"o":129.47,"t":"2026-09-21T04:00:00Z","v":216702,"vw":130.146073},{"c":130.14,"h":130.58,"l":130.08,"n":2232,"o":130.41,"t":"2026-09-22T04:00:00Z","v":286545,"vw":130.305459},{"c":129.21,"h":130.12,"l":129.1,"n":3071,"o":130.12,"t":"2026-09-23T04:00:00Z","v":315413,"vw":129.488468},{"c":129.15,"h":129.41,"l":128.585,"n":2296,"o":128.78,"t":"2026-09-24T04:00:00Z","v":253254,"vw":129.046916},{"c":129.72,"h":129.94,"l":128.99,"n":2903,"o":129.26,"t":"2026-09-25T04:00:00Z","v":325241,"vw":129.574466},{"c":128.8,"h":129.42,"l":128.6,"n":2781,"o":129.42,"t":"2026-09-28T04:00:00Z","v":335597,"vw":129.017163},{"c":128.55,"h":128.97,"l":128.195,"n":2508,"o":128.97,"t":"2026-09-29T04:00:00Z","v":336889,"vw":128.488492},{"c":128.09,"h":129.215,"l":128.08,"n":3695,"o":128.99,"t":"2026-09-30T04:00:00Z","v":398694,"vw":128.751739},{"c":128.71,"h":128.915,"l":127.505,"n":3235,"o":128.31,"t":"2026-10-01T04:00:00Z","v":380035,"vw":128.377761},{"c":129.58,"h":129.95,"l":129.11,"n":3134,"o":129.71,"t":"2026-10-02T04:00:00Z","v":425828,"vw":129.539317},{"c":130.25,"h":130.663,"l":129.4075,"n":3122,"o":129.64,"t":"2026-10-05T04:00:00Z","v":326865,"vw":130.295008},{"c":130.76,"h":131.24,"l":130.69,"n":2725,"o":130.71,"t":"2026-10-06T04:00:00Z","v":970273,"vw":131.109495},{"c":130.2,"h":130.33,"l":129.65,"n":2334,"o":130.1,"t":"2026-10-07T04:00:00Z","v":248466,"vw":130.063513},{"c":130.06,"h":130.395,"l":129.55,"n":3076,"o":129.88,"t":"2026-10-08T04:00:00Z","v":553335,"vw":129.977172},{"c":130.52,"h":130.68,"l":130.08,"n":2498,"o":130.35,"t":"2026-10-09T04:00:00Z","v":254082,"vw":130.458313},{"c":130.54,"h":130.78,"l":130.43,"n":1563,"o":130.6,"t":"2026-10-12T04:00:00Z","v":141345,"vw":130.558223},{"c":130.57,"h":130.6936,"l":130.145,"n":2042,"o":130.48,"t":"2026-10-13T04:00:00Z","v":474154,"vw":130.370741},{"c":129.25,"h":130.06,"l":128.67,"n":2788,"o":129.97,"t":"2026-10-14T04:00:00Z","v":244467,"vw":129.204909},{"c":129.77,"h":129.89,"l":128.3837,"n":2422,"o":128.89,"t":"2026-10-15T04:00:00Z","v":272397,"vw":129.371494},{"c":128.63,"h":130.1026,"l":128.28,"n":2260,"o":130.08,"t":"2026-10-16T04:00:00Z","v":227136,"vw":128.949111},{"c":128.93,"h":129.635,"l":128.92,"n":2588,"o":129.33,"t":"2026-10-19T04:00:00Z","v":430712,"vw":129.254656},{"c":129.44,"h":129.95,"l":128.73,"n":3164,"o":128.91,"t":"2026-10-20T04:00:00Z","v":503067,"vw":129.409566},{"c":130.06,"h":130.2999,"l":129.46,"n":2033,"o":129.94,"t":"2026-10-21T04:00:00Z","v":305286,"vw":129.998206},{"c":128.79,"h":129.19,"l":128.255,"n":2280,"o":128.99,"t":"2026-10-22T04:00:00Z","v":340353,"vw":128.624328}],"volatilityBars":[{"c":129.4321,"h":129.57,"l":129.3911,"n":65,"o":129.47,"t":"2026-09-21T13:30:00Z","v":5984,"vw":129.469155},{"c":129.4877,"h":129.49,"l":129.4,"n":37,"o":129.43,"t":"2026-09-21T13:45:00Z","v":5913,"vw":129.479456},{"c":129.475,"h":129.49,"l":129.42,"n":67,"o":129.49,"t":"2026-09-21T14:00:00Z","v":7598,"vw":129.452176},{"c":129.69,"h":129.69,"l":129.56,"n":16,"o":129.56,"t":"2026-09-21T14:15:00Z","v":645,"vw":129.635555},{"c":129.66,"h":129.75,"l":129.6501,"n":79,"o":129.72,"t":"2026-09-21T14:30:00Z","v":13626,"vw":129.707137},{"c":129.6801,"h":129.6899,"l":129.63,"n":27,"o":129.63,"t":"2026-09-21T14:45:00Z","v":2180,"vw":129.652685},{"c":129.7799,"h":129.7799,"l":129.66,"n":40,"o":129.66,"t":"2026-09-21T15:00:00Z","v":5483,"vw":129.719571},{"c":129.83,"h":129.85,"l":129.81,"n":31,"o":129.81,"t":"2026-09-21T15:15:00Z","v":3753,"vw":129.830284},{"c":129.9201,"h":129.9201,"l":129.8,"n":53,"o":129.812,"t":"2026-09-21T15:30:00Z","v":5149,"vw":129.844352},{"c":129.95,"h":130,"l":129.94,"n":54,"o":129.94,"t":"2026-09-21T15:45:00Z","v":8182,"vw":129.984051},{"c":130.0295,"h":130.1,"l":129.95,"n":84,"o":129.97,"t":"2026-09-21T16:00:00Z","v":12352,"vw":130.045381},{"c":130.1,"h":130.1,"l":130.03,"n":43,"o":130.065,"t":"2026-09-21T16:15:00Z","v":3811,"vw":130.058517},{"c":130.12,"h":130.2052,"l":130.1,"n":30,"o":130.1,"t":"2026-09-21T16:30:00Z","v":2556,"vw":130.180095},{"c":130.16,"h":130.175,"l":130.14,"n":52,"o":130.14,"t":"2026-09-21T16:45:00Z","v":11763,"vw":130.146619},{"c":130.2,"h":130.2,"l":130.18,"n":25,"o":130.192,"t":"2026-09-21T17:00:00Z","v":1536,"vw":130.194262},{"c":130.225,"h":130.27,"l":130.22,"n":28,"o":130.2306,"t":"2026-09-21T17:15:00Z","v":5306,"vw":130.249965},{"c":130.2401,"h":130.2401,"l":130.17,"n":67,"o":130.24,"t":"2026-09-21T17:30:00Z","v":11341,"vw":130.205538},{"c":130.25,"h":130.27,"l":130.23,"n":33,"o":130.24,"t":"2026-09-21T17:45:00Z","v":4089,"vw":130.261021},{"c":130.32,"h":130.34,"l":130.27,"n":187,"o":130.27,"t":"2026-09-21T18:00:00Z","v":7794,"vw":130.30946},{"c":130.44,"h":130.44,"l":130.33,"n":71,"o":130.355,"t":"2026-09-21T18:15:00Z","v":6938,"vw":130.374965},{"c":130.445,"h":130.46,"l":130.41,"n":46,"o":130.46,"t":"2026-09-21T18:30:00Z","v":4688,"vw":130.424955},{"c":130.5,"h":130.52,"l":130.46,"n":86,"o":130.48,"t":"2026-09-21T18:45:00Z","v":22736,"vw":130.493141},{"c":130.49,"h":130.51,"l":130.425,"n":77,"o":130.505,"t":"2026-09-21T19:00:00Z","v":9802,"vw":130.46501},{"c":130.41,"h":130.475,"l":130.4,"n":58,"o":130.465,"t":"2026-09-21T19:15:00Z","v":8931,"vw":130.417068},{"c":130.45,"h":130.5194,"l":130.38,"n":116,"o":130.39,"t":"2026-09-21T19:30:00Z","v":18978,"vw":130.453873},{"c":130.245,"h":130.46,"l":130.22,"n":208,"o":130.46,"t":"2026-09-21T19:45:00Z","v":15888,"vw":130.334856},{"c":130.26,"h":130.26,"l":130.26,"n":6,"o":130.26,"t":"2026-09-21T20:00:00Z","v":362,"vw":130.26},{"c":130.26,"h":130.5,"l":129.8,"n":45,"o":130.5,"t":"2026-09-22T09:45:00Z","v":1482,"vw":130.125551},{"c":130.42,"h":130.42,"l":130.38,"n":48,"o":130.41,"t":"2026-09-22T13:30:00Z","v":11201,"vw":130.40988},{"c":130.41,"h":130.45,"l":130.395,"n":132,"o":130.42,"t":"2026-09-22T13:45:00Z","v":24797,"vw":130.411693},{"c":130.525,"h":130.58,"l":130.435,"n":102,"o":130.435,"t":"2026-09-22T14:00:00Z","v":10995,"vw":130.528534},{"c":130.31,"h":130.5,"l":130.31,"n":30,"o":130.5,"t":"2026-09-22T14:15:00Z","v":4520,"vw":130.356006},{"c":130.23,"h":130.38,"l":130.23,"n":89,"o":130.3,"t":"2026-09-22T14:30:00Z","v":13334,"vw":130.319614},{"c":130.19,"h":130.25,"l":130.16,"n":28,"o":130.2104,"t":"2026-09-22T14:45:00Z","v":3400,"vw":130.201542},{"c":130.18,"h":130.2533,"l":130.18,"n":24,"o":130.2,"t":"2026-09-22T15:00:00Z","v":2827,"vw":130.237181},{"c":130.17,"h":130.2351,"l":130.17,"n":18,"o":130.2,"t":"2026-09-22T15:15:00Z","v":1401,"vw":130.197601},{"c":130.1152,"h":130.135,"l":130.08,"n":24,"o":130.121,"t":"2026-09-22T15:30:00Z","v":1922,"vw":130.11438},{"c":130.17,"h":130.18,"l":130.11,"n":24,"o":130.11,"t":"2026-09-22T15:45:00Z","v":3955,"vw":130.144302},{"c":130.29,"h":130.29,"l":130.21,"n":25,"o":130.24,"t":"2026-09-22T16:00:00Z","v":5474,"vw":130.239979},{"c":130.21,"h":130.28,"l":130.205,"n":17,"o":130.28,"t":"2026-09-22T16:15:00Z","v":2178,"vw":130.240934},{"c":130.23,"h":130.2879,"l":130.23,"n":20,"o":130.28,"t":"2026-09-22T16:30:00Z","v":3161,"vw":130.259626},{"c":130.32,"h":130.34,"l":130.245,"n":55,"o":130.26,"t":"2026-09-22T16:45:00Z","v":10568,"vw":130.292187},{"c":130.255,"h":130.3178,"l":130.24,"n":37,"o":130.265,"t":"2026-09-22T17:00:00Z","v":9016,"vw":130.259639},{"c":130.24,"h":130.2426,"l":130.22,"n":29,"o":130.2422,"t":"2026-09-22T17:15:00Z","v":2292,"vw":130.235908},{"c":130.335,"h":130.335,"l":130.27,"n":56,"o":130.2951,"t":"2026-09-22T17:30:00Z","v":8706,"vw":130.287731},{"c":130.415,"h":130.43,"l":130.31,"n":64,"o":130.3599,"t":"2026-09-22T17:45:00Z","v":8989,"vw":130.362567},{"c":130.3499,"h":130.43,"l":130.3499,"n":62,"o":130.43,"t":"2026-09-22T18:00:00Z","v":13132,"vw":130.389298},{"c":130.39,"h":130.4079,"l":130.34,"n":40,"o":130.3693,"t":"2026-09-22T18:15:00Z","v":9114,"vw":130.376464},{"c":130.3282,"h":130.365,"l":130.2999,"n":20,"o":130.34,"t":"2026-09-22T18:30:00Z","v":8589,"vw":130.307872},{"c":130.2926,"h":130.345,"l":130.27,"n":82,"o":130.3381,"t":"2026-09-22T18:45:00Z","v":11101,"vw":130.323466},{"c":130.293,"h":130.32,"l":130.2638,"n":95,"o":130.295,"t":"2026-09-22T19:00:00Z","v":12275,"vw":130.289911},{"c":130.35,"h":130.3599,"l":130.3099,"n":97,"o":130.3099,"t":"2026-09-22T19:15:00Z","v":10631,"vw":130.331693},{"c":130.37,"h":130.4382,"l":130.32,"n":127,"o":130.32,"t":"2026-09-22T19:30:00Z","v":15406,"vw":130.412923},{"c":130.22,"h":130.41,"l":130.17,"n":334,"o":130.4,"t":"2026-09-22T19:45:00Z","v":44007,"vw":130.228207},{"c":130.14,"h":130.14,"l":130.14,"n":7,"o":130.14,"t":"2026-09-22T20:00:00Z","v":25208,"vw":130.14},{"c":130.55,"h":130.55,"l":130.55,"n":23,"o":130.55,"t":"2026-09-23T08:15:00Z","v":213,"vw":130.55},{"c":129.7,"h":130.35,"l":129.7,"n":8,"o":130.35,"t":"2026-09-23T12:00:00Z","v":312,"vw":130.015534},{"c":129.8901,"h":130.12,"l":129.8901,"n":45,"o":130.12,"t":"2026-09-23T13:30:00Z","v":8669,"vw":129.998856},{"c":129.725,"h":129.795,"l":129.725,"n":10,"o":129.795,"t":"2026-09-23T13:45:00Z","v":817,"vw":129.753686},{"c":129.645,"h":129.76,"l":129.624,"n":73,"o":129.76,"t":"2026-09-23T14:00:00Z","v":4337,"vw":129.680971},{"c":129.49,"h":129.68,"l":129.47,"n":85,"o":129.64,"t":"2026-09-23T14:15:00Z","v":7488,"vw":129.589586},{"c":129.6,"h":129.75,"l":129.53,"n":199,"o":129.585,"t":"2026-09-23T14:30:00Z","v":21497,"vw":129.646798},{"c":129.695,"h":129.74,"l":129.505,"n":148,"o":129.55,"t":"2026-09-23T14:45:00Z","v":16802,"vw":129.620907},{"c":129.74,"h":129.75,"l":129.615,"n":104,"o":129.71,"t":"2026-09-23T15:00:00Z","v":21057,"vw":129.694947},{"c":129.66,"h":129.8,"l":129.66,"n":199,"o":129.74,"t":"2026-09-23T15:15:00Z","v":21399,"vw":129.746953},{"c":129.65,"h":129.65,"l":129.58,"n":110,"o":129.62,"t":"2026-09-23T15:30:00Z","v":11874,"vw":129.620255},{"c":129.56,"h":129.67,"l":129.505,"n":94,"o":129.67,"t":"2026-09-23T15:45:00Z","v":12703,"vw":129.549347},{"c":129.56,"h":129.57,"l":129.5,"n":71,"o":129.53,"t":"2026-09-23T16:00:00Z","v":8418,"vw":129.527533},{"c":129.57,"h":129.59,"l":129.522,"n":52,"o":129.56,"t":"2026-09-23T16:15:00Z","v":2797,"vw":129.559079},{"c":129.5,"h":129.63,"l":129.5,"n":74,"o":129.585,"t":"2026-09-23T16:30:00Z","v":8706,"vw":129.547684},{"c":129.305,"h":129.49,"l":129.28,"n":124,"o":129.47,"t":"2026-09-23T16:45:00Z","v":7544,"vw":129.369864},{"c":129.27,"h":129.35,"l":129.18,"n":61,"o":129.35,"t":"2026-09-23T17:00:00Z","v":6750,"vw":129.238134},{"c":129.32,"h":129.4,"l":129.28,"n":49,"o":129.29,"t":"2026-09-23T17:15:00Z","v":8345,"vw":129.344895},{"c":129.485,"h":129.5,"l":129.29,"n":192,"o":129.31,"t":"2026-09-23T17:30:00Z","v":23113,"vw":129.355545},{"c":129.58,"h":129.58,"l":129.455,"n":67,"o":129.5,"t":"2026-09-23T17:45:00Z","v":5554,"vw":129.490542},{"c":129.48,"h":129.58,"l":129.41,"n":38,"o":129.58,"t":"2026-09-23T18:00:00Z","v":5570,"vw":129.465395},{"c":129.435,"h":129.51,"l":129.435,"n":41,"o":129.46,"t":"2026-09-23T18:15:00Z","v":7675,"vw":129.462265},{"c":129.34,"h":129.43,"l":129.335,"n":31,"o":129.43,"t":"2026-09-23T18:30:00Z","v":3981,"vw":129.392837},{"c":129.39,"h":129.39,"l":129.31,"n":38,"o":129.31,"t":"2026-09-23T18:45:00Z","v":2280,"vw":129.352985},{"c":129.365,"h":129.41,"l":129.32,"n":104,"o":129.365,"t":"2026-09-23T19:00:00Z","v":25973,"vw":129.360151},{"c":129.29,"h":129.3599,"l":129.26,"n":91,"o":129.35,"t":"2026-09-23T19:15:00Z","v":15294,"vw":129.295214},{"c":129.29,"h":129.37,"l":129.255,"n":117,"o":129.3,"t":"2026-09-23T19:30:00Z","v":24489,"vw":129.307938},{"c":129.26,"h":129.34,"l":129.1,"n":264,"o":129.315,"t":"2026-09-23T19:45:00Z","v":25722,"vw":129.220708},{"c":129.21,"h":129.21,"l":129.21,"n":7,"o":129.21,"t":"2026-09-23T20:00:00Z","v":439,"vw":129.21},{"c":128.68,"h":128.68,"l":128.68,"n":2,"o":128.68,"t":"2026-09-24T11:30:00Z","v":310,"vw":128.68},{"c":128.76,"h":128.83,"l":128.7238,"n":68,"o":128.78,"t":"2026-09-24T13:30:00Z","v":6271,"vw":128.782694},{"c":128.8796,"h":128.8796,"l":128.73,"n":28,"o":128.73,"t":"2026-09-24T13:45:00Z","v":4290,"vw":128.825357},{"c":129.02,"h":129.07,"l":128.96,"n":101,"o":128.96,"t":"2026-09-24T14:00:00Z","v":6994,"vw":129.009018},{"c":128.97,"h":129.04,"l":128.94,"n":43,"o":128.98,"t":"2026-09-24T14:15:00Z","v":4639,"vw":128.99915},{"c":128.865,"h":129.01,"l":128.865,"n":58,"o":128.965,"t":"2026-09-24T14:30:00Z","v":4735,"vw":128.957523},{"c":128.75,"h":128.9,"l":128.72,"n":90,"o":128.84,"t":"2026-09-24T14:45:00Z","v":6991,"vw":128.833731},{"c":128.61,"h":128.77,"l":128.61,"n":80,"o":128.76,"t":"2026-09-24T15:00:00Z","v":7382,"vw":128.725341},{"c":128.635,"h":128.74,"l":128.585,"n":53,"o":128.585,"t":"2026-09-24T15:15:00Z","v":5242,"vw":128.648684},{"c":128.68,"h":128.68,"l":128.62,"n":48,"o":128.63,"t":"2026-09-24T15:30:00Z","v":6881,"vw":128.646182},{"c":128.7,"h":128.7,"l":128.615,"n":26,"o":128.615,"t":"2026-09-24T15:45:00Z","v":4351,"vw":128.687158},{"c":128.71,"h":128.72,"l":128.63,"n":54,"o":128.7099,"t":"2026-09-24T16:00:00Z","v":8117,"vw":128.645528},{"c":129.17,"h":129.3,"l":128.75,"n":185,"o":128.75,"t":"2026-09-24T16:15:00Z","v":29613,"vw":128.969192},{"c":129.3399,"h":129.405,"l":129.0899,"n":43,"o":129.15,"t":"2026-09-24T16:30:00Z","v":5143,"vw":129.1607},{"c":129.3212,"h":129.41,"l":129.18,"n":51,"o":129.19,"t":"2026-09-24T16:45:00Z","v":5786,"vw":129.267941},{"c":129.31,"h":129.32,"l":129.2,"n":70,"o":129.2259,"t":"2026-09-24T17:00:00Z","v":10500,"vw":129.265165},{"c":129.1235,"h":129.315,"l":129.09,"n":35,"o":129.315,"t":"2026-09-24T17:15:00Z","v":3200,"vw":129.20904},{"c":129.07,"h":129.1899,"l":129.05,"n":35,"o":129.1899,"t":"2026-09-24T17:30:00Z","v":5066,"vw":129.118692},{"c":129.1064,"h":129.11,"l":128.99,"n":53,"o":128.99,"t":"2026-09-24T17:45:00Z","v":9778,"vw":129.074671},{"c":129.1,"h":129.13,"l":128.94,"n":55,"o":129.1001,"t":"2026-09-24T18:00:00Z","v":5240,"vw":129.050116},{"c":129.245,"h":129.28,"l":129.12,"n":77,"o":129.13,"t":"2026-09-24T18:15:00Z","v":12332,"vw":129.186923},{"c":129.165,"h":129.2482,"l":129.1,"n":118,"o":129.215,"t":"2026-09-24T18:30:00Z","v":17447,"vw":129.178069},{"c":129.2122,"h":129.2593,"l":129.1424,"n":59,"o":129.1424,"t":"2026-09-24T18:45:00Z","v":11819,"vw":129.227252},{"c":129.14,"h":129.22,"l":129.105,"n":95,"o":129.2,"t":"2026-09-24T19:00:00Z","v":12454,"vw":129.161119},{"c":129.1794,"h":129.21,"l":129.15,"n":98,"o":129.16,"t":"2026-09-24T19:15:00Z","v":20816,"vw":129.168172},{"c":129.211,"h":129.211,"l":129.1601,"n":97,"o":129.1601,"t":"2026-09-24T19:30:00Z","v":14041,"vw":129.188572},{"c":129.19,"h":129.26,"l":129.15,"n":154,"o":129.21,"t":"2026-09-24T19:45:00Z","v":16925,"vw":129.198047},{"c":129.15,"h":129.15,"l":129.15,"n":6,"o":129.15,"t":"2026-09-24T20:00:00Z","v":406,"vw":129.15},{"c":129.4,"h":129.53,"l":129.26,"n":67,"o":129.26,"t":"2026-09-25T13:30:00Z","v":8178,"vw":129.385792},{"c":129.49,"h":129.49,"l":129.42,"n":28,"o":129.429,"t":"2026-09-25T13:45:00Z","v":3209,"vw":129.440747},{"c":129.13,"h":129.39,"l":129,"n":65,"o":129.39,"t":"2026-09-25T14:00:00Z","v":5861,"vw":129.13756},{"c":129.09,"h":129.145,"l":128.99,"n":63,"o":129.095,"t":"2026-09-25T14:15:00Z","v":7090,"vw":129.078369},{"c":129.195,"h":129.225,"l":129.08,"n":54,"o":129.12,"t":"2026-09-25T14:30:00Z","v":8419,"vw":129.114883},{"c":129.27,"h":129.27,"l":129.1393,"n":79,"o":129.19,"t":"2026-09-25T14:45:00Z","v":8756,"vw":129.213535},{"c":129.305,"h":129.47,"l":129.27,"n":33,"o":129.28,"t":"2026-09-25T15:00:00Z","v":3443,"vw":129.341834},{"c":129.365,"h":129.39,"l":129.28,"n":44,"o":129.335,"t":"2026-09-25T15:15:00Z","v":9765,"vw":129.355864},{"c":129.225,"h":129.49,"l":129.225,"n":68,"o":129.36,"t":"2026-09-25T15:30:00Z","v":23384,"vw":129.372962},{"c":129.495,"h":129.495,"l":129.18,"n":74,"o":129.18,"t":"2026-09-25T15:45:00Z","v":12318,"vw":129.225165},{"c":129.79,"h":129.875,"l":129.53,"n":101,"o":129.55,"t":"2026-09-25T16:00:00Z","v":12785,"vw":129.731141},{"c":129.77,"h":129.81,"l":129.585,"n":72,"o":129.8018,"t":"2026-09-25T16:15:00Z","v":5224,"vw":129.6994},{"c":129.76,"h":129.81,"l":129.65,"n":91,"o":129.81,"t":"2026-09-25T16:30:00Z","v":15368,"vw":129.729289},{"c":129.63,"h":129.665,"l":129.58,"n":32,"o":129.665,"t":"2026-09-25T16:45:00Z","v":8236,"vw":129.621799},{"c":129.66,"h":129.7,"l":129.59,"n":130,"o":129.605,"t":"2026-09-25T17:00:00Z","v":29379,"vw":129.673238},{"c":129.69,"h":129.7083,"l":129.6301,"n":71,"o":129.7083,"t":"2026-09-25T17:15:00Z","v":12542,"vw":129.66968},{"c":129.685,"h":129.705,"l":129.56,"n":74,"o":129.705,"t":"2026-09-25T17:30:00Z","v":12243,"vw":129.650982},{"c":129.66,"h":129.6999,"l":129.615,"n":143,"o":129.665,"t":"2026-09-25T17:45:00Z","v":12995,"vw":129.650773},{"c":129.67,"h":129.6999,"l":129.63,"n":95,"o":129.6999,"t":"2026-09-25T18:00:00Z","v":8517,"vw":129.662448},{"c":129.645,"h":129.7399,"l":129.645,"n":100,"o":129.736,"t":"2026-09-25T18:15:00Z","v":9152,"vw":129.712831},{"c":129.6101,"h":129.75,"l":129.6101,"n":25,"o":129.75,"t":"2026-09-25T18:30:00Z","v":4189,"vw":129.705663},{"c":129.67,"h":129.69,"l":129.6372,"n":108,"o":129.68,"t":"2026-09-25T18:45:00Z","v":15573,"vw":129.66466},{"c":129.7507,"h":129.7507,"l":129.62,"n":115,"o":129.695,"t":"2026-09-25T19:00:00Z","v":13179,"vw":129.678115},{"c":129.615,"h":129.755,"l":129.615,"n":68,"o":129.755,"t":"2026-09-25T19:15:00Z","v":8407,"vw":129.668968},{"c":129.755,"h":129.77,"l":129.6201,"n":111,"o":129.6399,"t":"2026-09-25T19:30:00Z","v":8415,"vw":129.685779},{"c":129.75,"h":129.94,"l":129.71,"n":364,"o":129.8,"t":"2026-09-25T19:45:00Z","v":41373,"vw":129.78821},{"c":129.72,"h":129.753,"l":129.72,"n":6,"o":129.753,"t":"2026-09-25T20:00:00Z","v":281,"vw":129.731913},{"c":129.5366,"h":129.5366,"l":129.5366,"n":1,"o":129.5366,"t":"2026-09-25T20:30:00Z","v":700,"vw":129.5366},{"c":130.37,"h":131,"l":129.99,"n":164,"o":130,"t":"2026-09-25T23:15:00Z","v":8533,"vw":130.194895},{"c":130.1,"h":130.1,"l":130.09,"n":4,"o":130.09,"t":"2026-09-25T23:45:00Z","v":506,"vw":130.092},{"c":129.32,"h":129.32,"l":129.3,"n":15,"o":129.3,"t":"2026-09-28T08:45:00Z","v":716,"vw":129.31},{"c":129.11,"h":129.42,"l":128.95,"n":154,"o":129.42,"t":"2026-09-28T13:30:00Z","v":21259,"vw":129.174125},{"c":129.1368,"h":129.25,"l":129.13,"n":60,"o":129.14,"t":"2026-09-28T13:45:00Z","v":8291,"vw":129.201373},{"c":129.1,"h":129.22,"l":129.1,"n":76,"o":129.19,"t":"2026-09-28T14:00:00Z","v":2474,"vw":129.18066},{"c":129.2002,"h":129.2002,"l":129.1006,"n":62,"o":129.17,"t":"2026-09-28T14:15:00Z","v":19236,"vw":129.160227},{"c":128.86,"h":129.1299,"l":128.86,"n":49,"o":129.12,"t":"2026-09-28T14:30:00Z","v":2869,"vw":129.009381},{"c":128.6,"h":128.795,"l":128.6,"n":47,"o":128.795,"t":"2026-09-28T14:45:00Z","v":4777,"vw":128.696351},{"c":128.73,"h":128.79,"l":128.62,"n":49,"o":128.62,"t":"2026-09-28T15:00:00Z","v":7436,"vw":128.722922},{"c":128.65,"h":128.71,"l":128.63,"n":49,"o":128.7,"t":"2026-09-28T15:15:00Z","v":8574,"vw":128.660429},{"c":128.65,"h":128.77,"l":128.65,"n":36,"o":128.675,"t":"2026-09-28T15:30:00Z","v":5680,"vw":128.742666},{"c":128.71,"h":128.71,"l":128.6401,"n":19,"o":128.66,"t":"2026-09-28T15:45:00Z","v":1578,"vw":128.677138},{"c":128.73,"h":128.77,"l":128.675,"n":32,"o":128.74,"t":"2026-09-28T16:00:00Z","v":7359,"vw":128.692729},{"c":129.34,"h":129.42,"l":128.75,"n":114,"o":128.75,"t":"2026-09-28T16:15:00Z","v":24268,"vw":129.134395},{"c":128.98,"h":129.22,"l":128.97,"n":47,"o":129.22,"t":"2026-09-28T16:30:00Z","v":7291,"vw":129.107397},{"c":129,"h":129.07,"l":128.94,"n":50,"o":129.05,"t":"2026-09-28T16:45:00Z","v":10120,"vw":129.017084},{"c":129.28,"h":129.4,"l":128.94,"n":230,"o":128.99,"t":"2026-09-28T17:00:00Z","v":52954,"vw":129.240484},{"c":129.0105,"h":129.21,"l":129.0001,"n":62,"o":129.21,"t":"2026-09-28T17:15:00Z","v":9626,"vw":129.110974},{"c":129.04,"h":129.0562,"l":128.98,"n":36,"o":129.0562,"t":"2026-09-28T17:30:00Z","v":2955,"vw":129.017474},{"c":129.09,"h":129.1,"l":129.035,"n":174,"o":129.05,"t":"2026-09-28T17:45:00Z","v":6902,"vw":129.057552},{"c":129.07,"h":129.13,"l":129.02,"n":53,"o":129.11,"t":"2026-09-28T18:00:00Z","v":5438,"vw":129.081551},{"c":129.0399,"h":129.1277,"l":129.0399,"n":41,"o":129.1277,"t":"2026-09-28T18:15:00Z","v":6623,"vw":129.10292},{"c":129.035,"h":129.055,"l":128.98,"n":57,"o":129.03,"t":"2026-09-28T18:30:00Z","v":10714,"vw":129.010069},{"c":129.045,"h":129.08,"l":129.019,"n":55,"o":129.04,"t":"2026-09-28T18:45:00Z","v":8367,"vw":129.042907},{"c":128.84,"h":129.015,"l":128.84,"n":80,"o":129.015,"t":"2026-09-28T19:00:00Z","v":13068,"vw":128.936911},{"c":128.89,"h":128.9,"l":128.8086,"n":65,"o":128.81,"t":"2026-09-28T19:15:00Z","v":13308,"vw":128.860807},{"c":128.835,"h":128.895,"l":128.785,"n":157,"o":128.865,"t":"2026-09-28T19:30:00Z","v":27154,"vw":128.830046},{"c":128.77,"h":128.85,"l":128.7,"n":247,"o":128.81,"t":"2026-09-28T19:45:00Z","v":25609,"vw":128.755973},{"c":128.8,"h":128.8,"l":128.8,"n":7,"o":128.8,"t":"2026-09-28T20:00:00Z","v":916,"vw":128.8},{"c":129,"h":129.2,"l":129,"n":106,"o":129,"t":"2026-09-28T20:45:00Z","v":12097,"vw":129.032345},{"c":129.5,"h":129.5,"l":129,"n":30,"o":129,"t":"2026-09-29T08:30:00Z","v":1582,"vw":129.227014},{"c":129,"h":129,"l":128.7,"n":26,"o":128.7,"t":"2026-09-29T08:45:00Z","v":6406,"vw":128.940183},{"c":128.87,"h":128.97,"l":128.73,"n":56,"o":128.97,"t":"2026-09-29T13:30:00Z","v":10047,"vw":128.845565},{"c":128.74,"h":128.78,"l":128.71,"n":10,"o":128.71,"t":"2026-09-29T13:45:00Z","v":2553,"vw":128.767047},{"c":128.6747,"h":128.7552,"l":128.65,"n":103,"o":128.7131,"t":"2026-09-29T14:00:00Z","v":26390,"vw":128.704944},{"c":128.66,"h":128.74,"l":128.65,"n":18,"o":128.69,"t":"2026-09-29T14:15:00Z","v":3959,"vw":128.706185},{"c":128.6,"h":128.715,"l":128.55,"n":66,"o":128.715,"t":"2026-09-29T14:30:00Z","v":8933,"vw":128.650074},{"c":128.675,"h":128.68,"l":128.52,"n":15,"o":128.52,"t":"2026-09-29T14:45:00Z","v":2519,"vw":128.596106},{"c":128.375,"h":128.5704,"l":128.375,"n":46,"o":128.5704,"t":"2026-09-29T15:00:00Z","v":2933,"vw":128.47551},{"c":128.2466,"h":128.295,"l":128.195,"n":23,"o":128.295,"t":"2026-09-29T15:15:00Z","v":3903,"vw":128.24759},{"c":128.3338,"h":128.39,"l":128.25,"n":60,"o":128.25,"t":"2026-09-29T15:30:00Z","v":8316,"vw":128.351313},{"c":128.27,"h":128.42,"l":128.24,"n":87,"o":128.3699,"t":"2026-09-29T15:45:00Z","v":10093,"vw":128.313021},{"c":128.31,"h":128.31,"l":128.22,"n":76,"o":128.28,"t":"2026-09-29T16:00:00Z","v":7687,"vw":128.259966},{"c":128.3452,"h":128.35,"l":128.2682,"n":68,"o":128.2804,"t":"2026-09-29T16:15:00Z","v":10510,"vw":128.321644},{"c":128.25,"h":128.34,"l":128.25,"n":44,"o":128.31,"t":"2026-09-29T16:30:00Z","v":4922,"vw":128.298524},{"c":128.26,"h":128.29,"l":128.2252,"n":64,"o":128.25,"t":"2026-09-29T16:45:00Z","v":4919,"vw":128.265783},{"c":128.2399,"h":128.26,"l":128.2,"n":32,"o":128.23,"t":"2026-09-29T17:00:00Z","v":3441,"vw":128.229437},{"c":128.31,"h":128.31,"l":128.2016,"n":77,"o":128.2016,"t":"2026-09-29T17:15:00Z","v":28337,"vw":128.278609},{"c":128.32,"h":128.3297,"l":128.275,"n":79,"o":128.275,"t":"2026-09-29T17:30:00Z","v":16405,"vw":128.313727},{"c":128.27,"h":128.38,"l":128.24,"n":41,"o":128.37,"t":"2026-09-29T17:45:00Z","v":8726,"vw":128.277547},{"c":128.44,"h":128.49,"l":128.28,"n":101,"o":128.28,"t":"2026-09-29T18:00:00Z","v":11600,"vw":128.406042},{"c":128.48,"h":128.53,"l":128.428,"n":35,"o":128.435,"t":"2026-09-29T18:15:00Z","v":5596,"vw":128.444859},{"c":128.62,"h":128.6794,"l":128.42,"n":61,"o":128.47,"t":"2026-09-29T18:30:00Z","v":8053,"vw":128.526476},{"c":128.6,"h":128.63,"l":128.55,"n":52,"o":128.63,"t":"2026-09-29T18:45:00Z","v":6762,"vw":128.57391},{"c":128.55,"h":128.62,"l":128.55,"n":111,"o":128.61,"t":"2026-09-29T19:00:00Z","v":18570,"vw":128.597909},{"c":128.57,"h":128.61,"l":128.54,"n":107,"o":128.55,"t":"2026-09-29T19:15:00Z","v":18158,"vw":128.581058},{"c":128.52,"h":128.62,"l":128.52,"n":106,"o":128.605,"t":"2026-09-29T19:30:00Z","v":12756,"vw":128.592716},{"c":128.55,"h":128.61,"l":128.5,"n":284,"o":128.51,"t":"2026-09-29T19:45:00Z","v":38833,"vw":128.539975},{"c":128.55,"h":128.55,"l":128.55,"n":6,"o":128.55,"t":"2026-09-29T20:00:00Z","v":16466,"vw":128.55},{"c":128.8,"h":130,"l":128.61,"n":40,"o":128.61,"t":"2026-09-29T21:30:00Z","v":16889,"vw":129.083765},{"c":128.79,"h":128.79,"l":128.7,"n":2,"o":128.7,"t":"2026-09-29T23:00:00Z","v":1664,"vw":128.707951},{"c":128.9087,"h":128.99,"l":128.7657,"n":45,"o":128.99,"t":"2026-09-30T13:30:00Z","v":7382,"vw":128.939458},{"c":129.0075,"h":129.0075,"l":128.86,"n":13,"o":128.86,"t":"2026-09-30T13:45:00Z","v":2627,"vw":128.932528},{"c":129.0438,"h":129.18,"l":129.0438,"n":15,"o":129.1,"t":"2026-09-30T14:00:00Z","v":3063,"vw":129.055208},{"c":128.935,"h":129.15,"l":128.91,"n":38,"o":129.09,"t":"2026-09-30T14:15:00Z","v":4104,"vw":129.068796},{"c":129.04,"h":129.05,"l":128.88,"n":80,"o":128.9,"t":"2026-09-30T14:30:00Z","v":10876,"vw":128.921734},{"c":129.19,"h":129.215,"l":128.975,"n":41,"o":128.975,"t":"2026-09-30T14:45:00Z","v":6189,"vw":129.163889},{"c":129.07,"h":129.1,"l":128.98,"n":87,"o":129.089,"t":"2026-09-30T15:00:00Z","v":12898,"vw":129.060718},{"c":129.09,"h":129.125,"l":129.02,"n":12,"o":129.125,"t":"2026-09-30T15:15:00Z","v":1733,"vw":129.040109},{"c":128.99,"h":129.135,"l":128.99,"n":27,"o":129.115,"t":"2026-09-30T15:30:00Z","v":3590,"vw":129.123259},{"c":129.0399,"h":129.128,"l":128.96,"n":30,"o":128.9624,"t":"2026-09-30T15:45:00Z","v":5712,"vw":129.036628},{"c":129.09,"h":129.15,"l":129.06,"n":44,"o":129.06,"t":"2026-09-30T16:00:00Z","v":6995,"vw":129.124631},{"c":129.03,"h":129.12,"l":129.0124,"n":39,"o":129.12,"t":"2026-09-30T16:15:00Z","v":3132,"vw":129.047162},{"c":129.05,"h":129.06,"l":128.98,"n":28,"o":129.01,"t":"2026-09-30T16:30:00Z","v":20923,"vw":128.994936},{"c":129.0232,"h":129.025,"l":128.9569,"n":23,"o":129.0176,"t":"2026-09-30T16:45:00Z","v":4883,"vw":128.995004},{"c":128.9807,"h":129.0334,"l":128.9775,"n":32,"o":129.03,"t":"2026-09-30T17:00:00Z","v":4059,"vw":129.012887},{"c":128.8,"h":128.91,"l":128.69,"n":32,"o":128.91,"t":"2026-09-30T17:15:00Z","v":3451,"vw":128.783065},{"c":128.8762,"h":128.89,"l":128.8,"n":99,"o":128.8095,"t":"2026-09-30T17:30:00Z","v":8087,"vw":128.852923},{"c":128.905,"h":128.93,"l":128.84,"n":134,"o":128.8482,"t":"2026-09-30T17:45:00Z","v":11273,"vw":128.889437},{"c":128.85,"h":128.88,"l":128.79,"n":69,"o":128.865,"t":"2026-09-30T18:00:00Z","v":9424,"vw":128.849584},{"c":128.755,"h":128.85,"l":128.69,"n":72,"o":128.85,"t":"2026-09-30T18:15:00Z","v":7032,"vw":128.775502},{"c":128.765,"h":128.7768,"l":128.66,"n":73,"o":128.74,"t":"2026-09-30T18:30:00Z","v":6445,"vw":128.733398},{"c":128.71,"h":128.75,"l":128.64,"n":70,"o":128.75,"t":"2026-09-30T18:45:00Z","v":6960,"vw":128.684958},{"c":128.76,"h":128.76,"l":128.7,"n":75,"o":128.7,"t":"2026-09-30T19:00:00Z","v":13276,"vw":128.728629},{"c":128.65,"h":128.75,"l":128.65,"n":116,"o":128.7499,"t":"2026-09-30T19:15:00Z","v":13278,"vw":128.693766},{"c":128.6,"h":128.67,"l":128.55,"n":307,"o":128.6599,"t":"2026-09-30T19:30:00Z","v":44228,"vw":128.63708},{"c":128.08,"h":128.6,"l":128.08,"n":696,"o":128.6,"t":"2026-09-30T19:45:00Z","v":84215,"vw":128.460894},{"c":128.09,"h":128.09,"l":128.09,"n":4,"o":128.09,"t":"2026-09-30T20:00:00Z","v":311,"vw":128.09},{"c":128.96,"h":129,"l":128.06,"n":515,"o":128.4,"t":"2026-09-30T20:30:00Z","v":67509,"vw":128.672611},{"c":128.86,"h":128.99,"l":128.7,"n":251,"o":128.8,"t":"2026-09-30T20:45:00Z","v":14861,"vw":128.805109},{"c":128.95,"h":128.95,"l":128.84,"n":53,"o":128.85,"t":"2026-09-30T22:00:00Z","v":3097,"vw":128.917727},{"c":128.84,"h":128.84,"l":128.84,"n":8,"o":128.84,"t":"2026-09-30T22:15:00Z","v":255,"vw":128.84},{"c":128.83,"h":128.84,"l":128.78,"n":4,"o":128.84,"t":"2026-09-30T22:45:00Z","v":412,"vw":128.808447},{"c":128.97,"h":128.97,"l":128.97,"n":24,"o":128.97,"t":"2026-10-01T12:45:00Z","v":490,"vw":128.97},{"c":128.26,"h":128.43,"l":128.17,"n":250,"o":128.31,"t":"2026-10-01T13:30:00Z","v":35999,"vw":128.291179},{"c":127.98,"h":128.22,"l":127.98,"n":71,"o":128.11,"t":"2026-10-01T13:45:00Z","v":4610,"vw":128.090244},{"c":127.61,"h":127.92,"l":127.505,"n":111,"o":127.92,"t":"2026-10-01T14:00:00Z","v":6140,"vw":127.663031},{"c":127.66,"h":127.705,"l":127.65,"n":51,"o":127.7,"t":"2026-10-01T14:15:00Z","v":6442,"vw":127.662787},{"c":127.8901,"h":127.985,"l":127.6837,"n":46,"o":127.74,"t":"2026-10-01T14:30:00Z","v":8862,"vw":127.80351},{"c":127.75,"h":128.02,"l":127.75,"n":54,"o":127.99,"t":"2026-10-01T14:45:00Z","v":8000,"vw":127.847466},{"c":127.7351,"h":127.7351,"l":127.545,"n":48,"o":127.59,"t":"2026-10-01T15:00:00Z","v":8446,"vw":127.625346},{"c":127.78,"h":127.9099,"l":127.78,"n":75,"o":127.845,"t":"2026-10-01T15:15:00Z","v":16189,"vw":127.826074},{"c":127.71,"h":127.88,"l":127.61,"n":48,"o":127.765,"t":"2026-10-01T15:30:00Z","v":5934,"vw":127.824103},{"c":127.93,"h":127.975,"l":127.7213,"n":119,"o":127.76,"t":"2026-10-01T15:45:00Z","v":13947,"vw":127.86706},{"c":128.03,"h":128.04,"l":127.915,"n":39,"o":127.95,"t":"2026-10-01T16:00:00Z","v":2976,"vw":128.011324},{"c":128.12,"h":128.15,"l":127.9777,"n":38,"o":127.9777,"t":"2026-10-01T16:15:00Z","v":3048,"vw":128.101407},{"c":128.22,"h":128.29,"l":128.1732,"n":39,"o":128.1732,"t":"2026-10-01T16:30:00Z","v":7056,"vw":128.234423},{"c":128.11,"h":128.3,"l":128.01,"n":77,"o":128.3,"t":"2026-10-01T16:45:00Z","v":13029,"vw":128.173468},{"c":128.27,"h":128.2777,"l":128.13,"n":15,"o":128.13,"t":"2026-10-01T17:00:00Z","v":939,"vw":128.230978},{"c":128.54,"h":128.56,"l":128.25,"n":46,"o":128.25,"t":"2026-10-01T17:15:00Z","v":8071,"vw":128.398645},{"c":128.65,"h":128.7594,"l":128.56,"n":158,"o":128.56,"t":"2026-10-01T17:30:00Z","v":35960,"vw":128.647811},{"c":128.51,"h":128.78,"l":128.51,"n":79,"o":128.78,"t":"2026-10-01T17:45:00Z","v":12509,"vw":128.618537},{"c":128.52,"h":128.54,"l":128.4,"n":84,"o":128.46,"t":"2026-10-01T18:00:00Z","v":10798,"vw":128.480701},{"c":128.65,"h":128.65,"l":128.47,"n":158,"o":128.53,"t":"2026-10-01T18:15:00Z","v":29999,"vw":128.571734},{"c":128.6578,"h":128.79,"l":128.585,"n":88,"o":128.64,"t":"2026-10-01T18:30:00Z","v":10203,"vw":128.718663},{"c":128.71,"h":128.72,"l":128.65,"n":66,"o":128.65,"t":"2026-10-01T18:45:00Z","v":17122,"vw":128.703231},{"c":128.6801,"h":128.758,"l":128.65,"n":106,"o":128.758,"t":"2026-10-01T19:00:00Z","v":14032,"vw":128.689092},{"c":128.73,"h":128.75,"l":128.6999,"n":160,"o":128.71,"t":"2026-10-01T19:15:00Z","v":16930,"vw":128.721707},{"c":128.76,"h":128.77,"l":128.695,"n":131,"o":128.74,"t":"2026-10-01T19:30:00Z","v":21753,"vw":128.74671},{"c":128.75,"h":128.915,"l":128.66,"n":239,"o":128.74,"t":"2026-10-01T19:45:00Z","v":18975,"vw":128.751945},{"c":128.71,"h":128.71,"l":128.71,"n":6,"o":128.71,"t":"2026-10-01T20:00:00Z","v":1145,"vw":128.71},{"c":128.99,"h":129.04,"l":128.99,"n":72,"o":129,"t":"2026-10-01T20:30:00Z","v":8323,"vw":128.995687},{"c":129.4,"h":129.4,"l":129.2,"n":42,"o":129.4,"t":"2026-10-01T22:30:00Z","v":10501,"vw":129.303363},{"c":129.25,"h":129.25,"l":129.25,"n":6,"o":129.25,"t":"2026-10-01T23:00:00Z","v":308,"vw":129.25},{"c":129.53,"h":129.6,"l":129.1,"n":21,"o":129.1,"t":"2026-10-01T23:15:00Z","v":7318,"vw":129.316702},{"c":129.04,"h":129.06,"l":129.04,"n":2,"o":129.06,"t":"2026-10-01T23:30:00Z","v":300,"vw":129.053333},{"c":129.1,"h":129.1,"l":129.1,"n":10,"o":129.1,"t":"2026-10-01T23:45:00Z","v":7175,"vw":129.1},{"c":129.72,"h":129.81,"l":129.53,"n":162,"o":129.71,"t":"2026-10-02T13:30:00Z","v":23414,"vw":129.67824},{"c":129.5582,"h":129.88,"l":129.41,"n":71,"o":129.85,"t":"2026-10-02T13:45:00Z","v":6058,"vw":129.692785},{"c":129.68,"h":129.81,"l":129.68,"n":18,"o":129.764,"t":"2026-10-02T14:00:00Z","v":2012,"vw":129.748885},{"c":129.8932,"h":129.8932,"l":129.79,"n":32,"o":129.7964,"t":"2026-10-02T14:15:00Z","v":4677,"vw":129.830416},{"c":129.875,"h":129.95,"l":129.7201,"n":94,"o":129.82,"t":"2026-10-02T14:30:00Z","v":9591,"vw":129.835564},{"c":129.8174,"h":129.925,"l":129.77,"n":87,"o":129.87,"t":"2026-10-02T14:45:00Z","v":11268,"vw":129.850432},{"c":129.3486,"h":129.475,"l":129.28,"n":39,"o":129.475,"t":"2026-10-02T15:00:00Z","v":8637,"vw":129.347612},{"c":129.37,"h":129.4,"l":129.11,"n":37,"o":129.4,"t":"2026-10-02T15:15:00Z","v":5353,"vw":129.194696},{"c":129.48,"h":129.5,"l":129.36,"n":69,"o":129.36,"t":"2026-10-02T15:30:00Z","v":7367,"vw":129.464573},{"c":129.465,"h":129.525,"l":129.44,"n":41,"o":129.5,"t":"2026-10-02T15:45:00Z","v":5576,"vw":129.478062},{"c":129.525,"h":129.57,"l":129.48,"n":217,"o":129.525,"t":"2026-10-02T16:00:00Z","v":30076,"vw":129.534168},{"c":129.45,"h":129.55,"l":129.43,"n":117,"o":129.5,"t":"2026-10-02T16:15:00Z","v":16057,"vw":129.501919},{"c":129.45,"h":129.52,"l":129.4276,"n":74,"o":129.47,"t":"2026-10-02T16:30:00Z","v":8238,"vw":129.458313},{"c":129.5,"h":129.55,"l":129.44,"n":83,"o":129.4699,"t":"2026-10-02T16:45:00Z","v":27629,"vw":129.518561},{"c":129.51,"h":129.62,"l":129.5,"n":50,"o":129.5363,"t":"2026-10-02T17:00:00Z","v":4523,"vw":129.556515},{"c":129.375,"h":129.58,"l":129.375,"n":39,"o":129.56,"t":"2026-10-02T17:15:00Z","v":4019,"vw":129.511783},{"c":129.4332,"h":129.51,"l":129.3986,"n":43,"o":129.3986,"t":"2026-10-02T17:30:00Z","v":4505,"vw":129.457152},{"c":129.49,"h":129.545,"l":129.44,"n":168,"o":129.5,"t":"2026-10-02T17:45:00Z","v":8966,"vw":129.486891},{"c":129.525,"h":129.525,"l":129.48,"n":39,"o":129.5,"t":"2026-10-02T18:00:00Z","v":6948,"vw":129.499056},{"c":129.44,"h":129.5,"l":129.39,"n":81,"o":129.5,"t":"2026-10-02T18:15:00Z","v":14635,"vw":129.436783},{"c":129.515,"h":129.52,"l":129.435,"n":85,"o":129.46,"t":"2026-10-02T18:30:00Z","v":12142,"vw":129.479456},{"c":129.54,"h":129.54,"l":129.49,"n":49,"o":129.5,"t":"2026-10-02T18:45:00Z","v":55125,"vw":129.519215},{"c":129.53,"h":129.56,"l":129.47,"n":203,"o":129.54,"t":"2026-10-02T19:00:00Z","v":49308,"vw":129.485599},{"c":129.53,"h":129.57,"l":129.495,"n":145,"o":129.525,"t":"2026-10-02T19:15:00Z","v":21559,"vw":129.544728},{"c":129.585,"h":129.64,"l":129.535,"n":218,"o":129.565,"t":"2026-10-02T19:30:00Z","v":19398,"vw":129.578371},{"c":129.57,"h":129.64,"l":129.505,"n":320,"o":129.61,"t":"2026-10-02T19:45:00Z","v":30542,"vw":129.560143},{"c":129.58,"h":129.58,"l":129.58,"n":6,"o":129.58,"t":"2026-10-02T20:00:00Z","v":385,"vw":129.58},{"c":129.8,"h":130.2,"l":129.6,"n":86,"o":129.6,"t":"2026-10-02T22:45:00Z","v":20696,"vw":129.763211},{"c":129.93,"h":129.93,"l":129.93,"n":3,"o":129.93,"t":"2026-10-02T23:00:00Z","v":152,"vw":129.93},{"c":129.98,"h":129.98,"l":129.98,"n":2,"o":129.98,"t":"2026-10-02T23:45:00Z","v":115,"vw":129.98},{"c":129.5,"h":129.76,"l":129.44,"n":90,"o":129.64,"t":"2026-10-05T13:30:00Z","v":14596,"vw":129.677219},{"c":129.543,"h":129.543,"l":129.4075,"n":41,"o":129.49,"t":"2026-10-05T13:45:00Z","v":2304,"vw":129.473001},{"c":129.875,"h":129.875,"l":129.48,"n":61,"o":129.48,"t":"2026-10-05T14:00:00Z","v":3143,"vw":129.724239},{"c":129.98,"h":130.06,"l":129.87,"n":87,"o":129.87,"t":"2026-10-05T14:15:00Z","v":26214,"vw":129.993949},{"c":129.92,"h":129.97,"l":129.8494,"n":32,"o":129.97,"t":"2026-10-05T14:30:00Z","v":4763,"vw":129.905387},{"c":130.03,"h":130.035,"l":129.9,"n":53,"o":129.905,"t":"2026-10-05T14:45:00Z","v":4893,"vw":129.934604},{"c":129.98,"h":130.05,"l":129.94,"n":87,"o":130.05,"t":"2026-10-05T15:00:00Z","v":7096,"vw":129.985536},{"c":130.05,"h":130.05,"l":129.963,"n":43,"o":129.963,"t":"2026-10-05T15:15:00Z","v":3878,"vw":130.001579},{"c":130.1768,"h":130.1768,"l":130.0601,"n":54,"o":130.09,"t":"2026-10-05T15:30:00Z","v":8416,"vw":130.091349},{"c":130.15,"h":130.18,"l":130.1031,"n":38,"o":130.106,"t":"2026-10-05T15:45:00Z","v":5497,"vw":130.151665},{"c":130.185,"h":130.185,"l":130.13,"n":39,"o":130.14,"t":"2026-10-05T16:00:00Z","v":3664,"vw":130.155446},{"c":130.26,"h":130.26,"l":130.16,"n":73,"o":130.16,"t":"2026-10-05T16:15:00Z","v":6877,"vw":130.203233},{"c":130.402,"h":130.402,"l":130.24,"n":98,"o":130.26,"t":"2026-10-05T16:30:00Z","v":6001,"vw":130.297681},{"c":130.335,"h":130.417,"l":130.335,"n":77,"o":130.405,"t":"2026-10-05T16:45:00Z","v":10363,"vw":130.374001},{"c":130.343,"h":130.35,"l":130.2797,"n":54,"o":130.32,"t":"2026-10-05T17:00:00Z","v":3751,"vw":130.322273},{"c":130.38,"h":130.38,"l":130.33,"n":68,"o":130.365,"t":"2026-10-05T17:15:00Z","v":5367,"vw":130.3568},{"c":130.435,"h":130.435,"l":130.33,"n":130,"o":130.365,"t":"2026-10-05T17:30:00Z","v":33229,"vw":130.370779},{"c":130.47,"h":130.47,"l":130.41,"n":124,"o":130.445,"t":"2026-10-05T17:45:00Z","v":7736,"vw":130.442206},{"c":130.4333,"h":130.485,"l":130.4301,"n":44,"o":130.4775,"t":"2026-10-05T18:00:00Z","v":3385,"vw":130.457294},{"c":130.52,"h":130.52,"l":130.465,"n":75,"o":130.48,"t":"2026-10-05T18:15:00Z","v":7004,"vw":130.485008},{"c":130.465,"h":130.5034,"l":130.45,"n":132,"o":130.495,"t":"2026-10-05T18:30:00Z","v":17816,"vw":130.482209},{"c":130.49,"h":130.49,"l":130.41,"n":119,"o":130.465,"t":"2026-10-05T18:45:00Z","v":25709,"vw":130.440819},{"c":130.61,"h":130.64,"l":130.5,"n":207,"o":130.5,"t":"2026-10-05T19:00:00Z","v":34187,"vw":130.598537},{"c":130.5804,"h":130.663,"l":130.5804,"n":81,"o":130.61,"t":"2026-10-05T19:15:00Z","v":8539,"vw":130.628906},{"c":130.49,"h":130.54,"l":130.4601,"n":114,"o":130.515,"t":"2026-10-05T19:30:00Z","v":21947,"vw":130.516551},{"c":130.25,"h":130.45,"l":130.19,"n":261,"o":130.45,"t":"2026-10-05T19:45:00Z","v":22524,"vw":130.250431},{"c":130.25,"h":130.25,"l":130.25,"n":7,"o":130.25,"t":"2026-10-05T20:00:00Z","v":2545,"vw":130.25},{"c":130.5,"h":130.56,"l":130.5,"n":67,"o":130.5,"t":"2026-10-05T20:30:00Z","v":8762,"vw":130.500717},{"c":130.4,"h":130.4,"l":130.4,"n":24,"o":130.4,"t":"2026-10-05T22:00:00Z","v":7984,"vw":130.4},{"c":129.9,"h":130.51,"l":129.9,"n":45,"o":130.5,"t":"2026-10-06T09:45:00Z","v":1793,"vw":130.34518},{"c":130.12,"h":130.12,"l":130.12,"n":2,"o":130.12,"t":"2026-10-06T11:30:00Z","v":308,"vw":130.12},{"c":130.7599,"h":130.796,"l":130.69,"n":50,"o":130.71,"t":"2026-10-06T13:30:00Z","v":5020,"vw":130.738992},{"c":130.9,"h":130.9,"l":130.7,"n":21,"o":130.7,"t":"2026-10-06T13:45:00Z","v":7503,"vw":130.788806},{"c":131.035,"h":131.055,"l":130.9745,"n":25,"o":130.9745,"t":"2026-10-06T14:00:00Z","v":3503,"vw":131.011891},{"c":130.795,"h":131.0236,"l":130.795,"n":22,"o":131.0236,"t":"2026-10-06T14:15:00Z","v":5755,"vw":130.851808},{"c":130.95,"h":130.97,"l":130.7681,"n":47,"o":130.7681,"t":"2026-10-06T14:30:00Z","v":6819,"vw":130.897512},{"c":130.9976,"h":131,"l":130.91,"n":58,"o":130.935,"t":"2026-10-06T14:45:00Z","v":5225,"vw":130.953574},{"c":131.055,"h":131.055,"l":131.0164,"n":12,"o":131.0164,"t":"2026-10-06T15:00:00Z","v":1645,"vw":131.049168},{"c":131.2399,"h":131.24,"l":131.17,"n":71,"o":131.18,"t":"2026-10-06T15:15:00Z","v":631005,"vw":131.190291},{"c":131.18,"h":131.2,"l":131.145,"n":98,"o":131.165,"t":"2026-10-06T15:30:00Z","v":24139,"vw":131.164791},{"c":131.14,"h":131.1711,"l":131.13,"n":69,"o":131.16,"t":"2026-10-06T15:45:00Z","v":7681,"vw":131.152765},{"c":131.125,"h":131.165,"l":131.07,"n":78,"o":131.16,"t":"2026-10-06T16:00:00Z","v":9315,"vw":131.127866},{"c":131,"h":131.1217,"l":131,"n":57,"o":131.1217,"t":"2026-10-06T16:15:00Z","v":7958,"vw":131.075691},{"c":131.03,"h":131.04,"l":130.97,"n":87,"o":130.985,"t":"2026-10-06T16:30:00Z","v":16664,"vw":131.018696},{"c":130.96,"h":131.03,"l":130.95,"n":77,"o":131.03,"t":"2026-10-06T16:45:00Z","v":7903,"vw":130.977988},{"c":130.89,"h":130.955,"l":130.89,"n":59,"o":130.95,"t":"2026-10-06T17:00:00Z","v":10540,"vw":130.931774},{"c":130.915,"h":130.915,"l":130.79,"n":73,"o":130.89,"t":"2026-10-06T17:15:00Z","v":11216,"vw":130.850411},{"c":130.94,"h":130.96,"l":130.9,"n":154,"o":130.9,"t":"2026-10-06T17:30:00Z","v":21918,"vw":130.943171},{"c":130.9,"h":130.945,"l":130.87,"n":86,"o":130.92,"t":"2026-10-06T17:45:00Z","v":7604,"vw":130.911832},{"c":130.945,"h":130.9699,"l":130.9,"n":87,"o":130.9,"t":"2026-10-06T18:00:00Z","v":12157,"vw":130.942993},{"c":130.8742,"h":130.9599,"l":130.865,"n":86,"o":130.945,"t":"2026-10-06T18:15:00Z","v":12418,"vw":130.896855},{"c":130.885,"h":130.89,"l":130.86,"n":93,"o":130.8799,"t":"2026-10-06T18:30:00Z","v":11243,"vw":130.87474},{"c":130.94,"h":130.945,"l":130.8999,"n":82,"o":130.8999,"t":"2026-10-06T18:45:00Z","v":27796,"vw":130.920042},{"c":130.91,"h":130.96,"l":130.89,"n":87,"o":130.94,"t":"2026-10-06T19:00:00Z","v":12883,"vw":130.918564},{"c":130.86,"h":130.94,"l":130.8501,"n":136,"o":130.9,"t":"2026-10-06T19:15:00Z","v":28731,"vw":130.907559},{"c":130.83,"h":130.89,"l":130.83,"n":147,"o":130.85,"t":"2026-10-06T19:30:00Z","v":26105,"vw":130.847052},{"c":130.83,"h":130.84,"l":130.78,"n":258,"o":130.825,"t":"2026-10-06T19:45:00Z","v":28787,"vw":130.818211},{"c":130.76,"h":130.76,"l":130.76,"n":6,"o":130.76,"t":"2026-10-06T20:00:00Z","v":176,"vw":130.76},{"c":131,"h":131,"l":131,"n":57,"o":131,"t":"2026-10-06T21:15:00Z","v":5199,"vw":131},{"c":130.75,"h":130.8,"l":130.75,"n":18,"o":130.8,"t":"2026-10-06T21:30:00Z","v":5163,"vw":130.751176},{"c":131.1,"h":131.3,"l":131.06,"n":34,"o":131.3,"t":"2026-10-06T23:15:00Z","v":583,"vw":131.158974},{"c":129.98,"h":130.1,"l":129.86,"n":111,"o":130.1,"t":"2026-10-07T13:30:00Z","v":11029,"vw":130.056171},{"c":129.9,"h":129.98,"l":129.8465,"n":42,"o":129.91,"t":"2026-10-07T13:45:00Z","v":4717,"vw":129.908241},{"c":129.74,"h":129.8836,"l":129.74,"n":61,"o":129.8697,"t":"2026-10-07T14:00:00Z","v":6615,"vw":129.801512},{"c":129.805,"h":129.91,"l":129.8001,"n":41,"o":129.8001,"t":"2026-10-07T14:15:00Z","v":9970,"vw":129.867272},{"c":129.6833,"h":129.87,"l":129.6833,"n":69,"o":129.8,"t":"2026-10-07T14:30:00Z","v":12216,"vw":129.801746},{"c":129.74,"h":129.74,"l":129.65,"n":43,"o":129.71,"t":"2026-10-07T14:45:00Z","v":8514,"vw":129.680791},{"c":129.8486,"h":129.88,"l":129.6559,"n":62,"o":129.715,"t":"2026-10-07T15:00:00Z","v":9130,"vw":129.797323},{"c":129.7201,"h":129.84,"l":129.7201,"n":42,"o":129.82,"t":"2026-10-07T15:15:00Z","v":7637,"vw":129.777269},{"c":129.94,"h":129.95,"l":129.7601,"n":88,"o":129.7601,"t":"2026-10-07T15:30:00Z","v":13595,"vw":129.883491},{"c":130.01,"h":130.02,"l":129.932,"n":67,"o":129.95,"t":"2026-10-07T15:45:00Z","v":12641,"vw":129.988189},{"c":130.07,"h":130.07,"l":129.98,"n":44,"o":130.01,"t":"2026-10-07T16:00:00Z","v":5885,"vw":130.006363},{"c":130.11,"h":130.12,"l":130.07,"n":57,"o":130.09,"t":"2026-10-07T16:15:00Z","v":4567,"vw":130.087603},{"c":130.08,"h":130.14,"l":130.05,"n":71,"o":130.1,"t":"2026-10-07T16:30:00Z","v":8351,"vw":130.096462},{"c":130.065,"h":130.15,"l":130.05,"n":64,"o":130.08,"t":"2026-10-07T16:45:00Z","v":10395,"vw":130.093092},{"c":130.225,"h":130.26,"l":130.07,"n":53,"o":130.07,"t":"2026-10-07T17:00:00Z","v":8423,"vw":130.13756},{"c":130.265,"h":130.31,"l":130.225,"n":57,"o":130.23,"t":"2026-10-07T17:15:00Z","v":11301,"vw":130.280406},{"c":130.265,"h":130.28,"l":130.225,"n":53,"o":130.28,"t":"2026-10-07T17:30:00Z","v":5245,"vw":130.264784},{"c":130.23,"h":130.2999,"l":130.22,"n":122,"o":130.2501,"t":"2026-10-07T17:45:00Z","v":6693,"vw":130.24622},{"c":130.2401,"h":130.32,"l":130.2,"n":50,"o":130.225,"t":"2026-10-07T18:00:00Z","v":13236,"vw":130.254971},{"c":130.29,"h":130.29,"l":130.24,"n":61,"o":130.255,"t":"2026-10-07T18:15:00Z","v":12803,"vw":130.265003},{"c":130.2582,"h":130.28,"l":130.215,"n":44,"o":130.2667,"t":"2026-10-07T18:30:00Z","v":9759,"vw":130.25322},{"c":130.31,"h":130.31,"l":130.24,"n":41,"o":130.268,"t":"2026-10-07T18:45:00Z","v":5288,"vw":130.276656},{"c":130.2928,"h":130.33,"l":130.23,"n":61,"o":130.305,"t":"2026-10-07T19:00:00Z","v":5196,"vw":130.259257},{"c":130.23,"h":130.25,"l":130.19,"n":55,"o":130.22,"t":"2026-10-07T19:15:00Z","v":4032,"vw":130.219892},{"c":130.22,"h":130.2399,"l":130.16,"n":143,"o":130.22,"t":"2026-10-07T19:30:00Z","v":16384,"vw":130.192205},{"c":130.23,"h":130.255,"l":130.15,"n":262,"o":130.2013,"t":"2026-10-07T19:45:00Z","v":16343,"vw":130.213726},{"c":130.2,"h":130.2,"l":130.2,"n":7,"o":130.2,"t":"2026-10-07T20:00:00Z","v":445,"vw":130.2},{"c":129.92,"h":129.955,"l":129.86,"n":59,"o":129.88,"t":"2026-10-08T13:30:00Z","v":5337,"vw":129.881089},{"c":130.08,"h":130.1199,"l":130.005,"n":11,"o":130.005,"t":"2026-10-08T13:45:00Z","v":3213,"vw":130.074395},{"c":130.165,"h":130.1845,"l":130.0531,"n":36,"o":130.07,"t":"2026-10-08T14:00:00Z","v":5673,"vw":130.158155},{"c":130.15,"h":130.18,"l":130.15,"n":59,"o":130.15,"t":"2026-10-08T14:15:00Z","v":31374,"vw":130.154624},{"c":130.115,"h":130.24,"l":130.115,"n":91,"o":130.235,"t":"2026-10-08T14:30:00Z","v":10067,"vw":130.160051},{"c":130.0148,"h":130.15,"l":130.0077,"n":70,"o":130.13,"t":"2026-10-08T14:45:00Z","v":5814,"vw":130.060627},{"c":129.95,"h":130.02,"l":129.95,"n":70,"o":130.02,"t":"2026-10-08T15:00:00Z","v":4283,"vw":129.975178},{"c":129.89,"h":129.89,"l":129.83,"n":70,"o":129.8401,"t":"2026-10-08T15:15:00Z","v":6932,"vw":129.860842},{"c":129.92,"h":129.92,"l":129.85,"n":30,"o":129.9,"t":"2026-10-08T15:30:00Z","v":2624,"vw":129.878972},{"c":129.91,"h":129.9499,"l":129.895,"n":61,"o":129.92,"t":"2026-10-08T15:45:00Z","v":9943,"vw":129.919173},{"c":130.02,"h":130.02,"l":129.9,"n":27,"o":129.94,"t":"2026-10-08T16:00:00Z","v":3325,"vw":129.968427},{"c":130.15,"h":130.395,"l":130.01,"n":245,"o":130.01,"t":"2026-10-08T16:15:00Z","v":46245,"vw":130.244331},{"c":130.04,"h":130.16,"l":130.03,"n":149,"o":130.12,"t":"2026-10-08T16:30:00Z","v":9633,"vw":130.088024},{"c":129.83,"h":130.03,"l":129.705,"n":69,"o":130.03,"t":"2026-10-08T16:45:00Z","v":19332,"vw":129.790763},{"c":129.91,"h":129.91,"l":129.66,"n":29,"o":129.76,"t":"2026-10-08T17:00:00Z","v":2611,"vw":129.772223},{"c":129.615,"h":129.92,"l":129.55,"n":157,"o":129.9154,"t":"2026-10-08T17:15:00Z","v":92363,"vw":129.721834},{"c":129.89,"h":129.9,"l":129.64,"n":46,"o":129.67,"t":"2026-10-08T17:30:00Z","v":5028,"vw":129.76425},{"c":129.8278,"h":129.94,"l":129.7,"n":102,"o":129.94,"t":"2026-10-08T17:45:00Z","v":5115,"vw":129.777182},{"c":129.87,"h":129.88,"l":129.775,"n":83,"o":129.775,"t":"2026-10-08T18:00:00Z","v":8090,"vw":129.819838},{"c":130,"h":130.0376,"l":129.9172,"n":85,"o":129.96,"t":"2026-10-08T18:15:00Z","v":199288,"vw":130.027668},{"c":129.91,"h":129.9451,"l":129.91,"n":59,"o":129.935,"t":"2026-10-08T18:30:00Z","v":5327,"vw":129.931908},{"c":129.95,"h":129.96,"l":129.92,"n":52,"o":129.92,"t":"2026-10-08T18:45:00Z","v":5651,"vw":129.947406},{"c":129.995,"h":129.995,"l":129.8851,"n":88,"o":129.9293,"t":"2026-10-08T19:00:00Z","v":6819,"vw":129.936397},{"c":130,"h":130.125,"l":129.95,"n":107,"o":129.975,"t":"2026-10-08T19:15:00Z","v":12025,"vw":130.03419},{"c":129.9678,"h":130.02,"l":129.955,"n":176,"o":130.015,"t":"2026-10-08T19:30:00Z","v":17344,"vw":129.989605},{"c":130.06,"h":130.09,"l":129.98,"n":234,"o":129.98,"t":"2026-10-08T19:45:00Z","v":16759,"vw":130.023374},{"c":130.06,"h":130.06,"l":130.06,"n":6,"o":130.06,"t":"2026-10-08T20:00:00Z","v":241,"vw":130.06},{"c":130.125,"h":130.35,"l":130.125,"n":100,"o":130.35,"t":"2026-10-09T13:30:00Z","v":12740,"vw":130.262831},{"c":130.24,"h":130.24,"l":130.08,"n":54,"o":130.1244,"t":"2026-10-09T13:45:00Z","v":3932,"vw":130.140197},{"c":130.2433,"h":130.27,"l":130.19,"n":90,"o":130.26,"t":"2026-10-09T14:00:00Z","v":5778,"vw":130.245086},{"c":130.3,"h":130.359,"l":130.25,"n":47,"o":130.26,"t":"2026-10-09T14:15:00Z","v":9395,"vw":130.298256},{"c":130.245,"h":130.32,"l":130.22,"n":128,"o":130.3,"t":"2026-10-09T14:30:00Z","v":14636,"vw":130.263702},{"c":130.43,"h":130.4332,"l":130.26,"n":73,"o":130.26,"t":"2026-10-09T14:45:00Z","v":12274,"vw":130.338215},{"c":130.435,"h":130.44,"l":130.325,"n":98,"o":130.375,"t":"2026-10-09T15:00:00Z","v":9676,"vw":130.390086},{"c":130.45,"h":130.51,"l":130.4321,"n":21,"o":130.485,"t":"2026-10-09T15:15:00Z","v":1514,"vw":130.473171},{"c":130.375,"h":130.385,"l":130.36,"n":67,"o":130.38,"t":"2026-10-09T15:30:00Z","v":14088,"vw":130.374181},{"c":130.41,"h":130.43,"l":130.34,"n":48,"o":130.34,"t":"2026-10-09T15:45:00Z","v":5122,"vw":130.40773},{"c":130.42,"h":130.43,"l":130.35,"n":67,"o":130.35,"t":"2026-10-09T16:00:00Z","v":11389,"vw":130.386654},{"c":130.45,"h":130.49,"l":130.42,"n":33,"o":130.44,"t":"2026-10-09T16:15:00Z","v":3334,"vw":130.457134},{"c":130.45,"h":130.51,"l":130.45,"n":79,"o":130.49,"t":"2026-10-09T16:30:00Z","v":17670,"vw":130.490554},{"c":130.52,"h":130.56,"l":130.47,"n":26,"o":130.47,"t":"2026-10-09T16:45:00Z","v":2108,"vw":130.498922},{"c":130.48,"h":130.55,"l":130.48,"n":31,"o":130.51,"t":"2026-10-09T17:00:00Z","v":5047,"vw":130.52795},{"c":130.48,"h":130.48,"l":130.45,"n":27,"o":130.465,"t":"2026-10-09T17:15:00Z","v":5184,"vw":130.46188},{"c":130.51,"h":130.51,"l":130.47,"n":94,"o":130.48,"t":"2026-10-09T17:30:00Z","v":9127,"vw":130.489158},{"c":130.58,"h":130.58,"l":130.5022,"n":24,"o":130.5022,"t":"2026-10-09T17:45:00Z","v":1340,"vw":130.545302},{"c":130.6,"h":130.6101,"l":130.55,"n":153,"o":130.56,"t":"2026-10-09T18:00:00Z","v":19635,"vw":130.563967},{"c":130.59,"h":130.61,"l":130.575,"n":56,"o":130.59,"t":"2026-10-09T18:15:00Z","v":9406,"vw":130.593061},{"c":130.54,"h":130.59,"l":130.54,"n":18,"o":130.59,"t":"2026-10-09T18:30:00Z","v":2381,"vw":130.571371},{"c":130.6299,"h":130.68,"l":130.56,"n":70,"o":130.56,"t":"2026-10-09T18:45:00Z","v":19018,"vw":130.628915},{"c":130.63,"h":130.6382,"l":130.6,"n":32,"o":130.6322,"t":"2026-10-09T19:00:00Z","v":2552,"vw":130.621552},{"c":130.61,"h":130.66,"l":130.61,"n":144,"o":130.63,"t":"2026-10-09T19:15:00Z","v":12335,"vw":130.643093},{"c":130.54,"h":130.5993,"l":130.54,"n":175,"o":130.59,"t":"2026-10-09T19:30:00Z","v":18454,"vw":130.584059},{"c":130.485,"h":130.54,"l":130.48,"n":141,"o":130.535,"t":"2026-10-09T19:45:00Z","v":12308,"vw":130.51227},{"c":130.52,"h":130.52,"l":130.52,"n":7,"o":130.52,"t":"2026-10-09T20:00:00Z","v":3009,"vw":130.52},{"c":130.635,"h":130.6415,"l":130.52,"n":47,"o":130.6,"t":"2026-10-12T13:30:00Z","v":3496,"vw":130.60467},{"c":130.56,"h":130.64,"l":130.56,"n":21,"o":130.62,"t":"2026-10-12T13:45:00Z","v":2569,"vw":130.599876},{"c":130.58,"h":130.597,"l":130.55,"n":20,"o":130.575,"t":"2026-10-12T14:00:00Z","v":2427,"vw":130.581519},{"c":130.56,"h":130.6,"l":130.53,"n":24,"o":130.5765,"t":"2026-10-12T14:15:00Z","v":2672,"vw":130.56704},{"c":130.61,"h":130.61,"l":130.54,"n":47,"o":130.565,"t":"2026-10-12T14:30:00Z","v":5730,"vw":130.565352},{"c":130.62,"h":130.62,"l":130.558,"n":16,"o":130.56,"t":"2026-10-12T14:45:00Z","v":2860,"vw":130.578668},{"c":130.6376,"h":130.6376,"l":130.6,"n":10,"o":130.61,"t":"2026-10-12T15:00:00Z","v":1860,"vw":130.6256},{"c":130.62,"h":130.645,"l":130.5907,"n":29,"o":130.64,"t":"2026-10-12T15:15:00Z","v":4052,"vw":130.617206},{"c":130.72,"h":130.72,"l":130.63,"n":29,"o":130.63,"t":"2026-10-12T15:30:00Z","v":3748,"vw":130.675612},{"c":130.745,"h":130.75,"l":130.69,"n":18,"o":130.69,"t":"2026-10-12T15:45:00Z","v":2013,"vw":130.738806},{"c":130.74,"h":130.78,"l":130.74,"n":21,"o":130.7719,"t":"2026-10-12T16:00:00Z","v":2323,"vw":130.761783},{"c":130.639,"h":130.77,"l":130.639,"n":25,"o":130.7322,"t":"2026-10-12T16:15:00Z","v":4859,"vw":130.723595},{"c":130.64,"h":130.69,"l":130.64,"n":15,"o":130.66,"t":"2026-10-12T16:30:00Z","v":3126,"vw":130.673574},{"c":130.56,"h":130.6476,"l":130.56,"n":29,"o":130.6476,"t":"2026-10-12T16:45:00Z","v":3758,"vw":130.604093},{"c":130.6,"h":130.6,"l":130.5896,"n":10,"o":130.5896,"t":"2026-10-12T17:00:00Z","v":3500,"vw":130.597191},{"c":130.57,"h":130.6178,"l":130.57,"n":15,"o":130.6,"t":"2026-10-12T17:15:00Z","v":1188,"vw":130.595647},{"c":130.57,"h":130.5888,"l":130.54,"n":50,"o":130.57,"t":"2026-10-12T17:30:00Z","v":11907,"vw":130.567606},{"c":130.57,"h":130.5889,"l":130.56,"n":143,"o":130.56,"t":"2026-10-12T17:45:00Z","v":2916,"vw":130.574681},{"c":130.55,"h":130.575,"l":130.54,"n":49,"o":130.575,"t":"2026-10-12T18:00:00Z","v":4819,"vw":130.556475},{"c":130.51,"h":130.53,"l":130.51,"n":25,"o":130.525,"t":"2026-10-12T18:15:00Z","v":2553,"vw":130.51997},{"c":130.5013,"h":130.51,"l":130.49,"n":14,"o":130.5,"t":"2026-10-12T18:30:00Z","v":5726,"vw":130.500027},{"c":130.46,"h":130.52,"l":130.43,"n":58,"o":130.5199,"t":"2026-10-12T18:45:00Z","v":6238,"vw":130.457129},{"c":130.46,"h":130.4899,"l":130.45,"n":58,"o":130.46,"t":"2026-10-12T19:00:00Z","v":7074,"vw":130.462023},{"c":130.45,"h":130.47,"l":130.43,"n":83,"o":130.465,"t":"2026-10-12T19:15:00Z","v":8608,"vw":130.450498},{"c":130.49,"h":130.53,"l":130.45,"n":115,"o":130.45,"t":"2026-10-12T19:30:00Z","v":12915,"vw":130.50287},{"c":130.55,"h":130.57,"l":130.5,"n":198,"o":130.5,"t":"2026-10-12T19:45:00Z","v":21486,"vw":130.532996},{"c":130.54,"h":130.54,"l":130.54,"n":8,"o":130.54,"t":"2026-10-12T20:00:00Z","v":341,"vw":130.54},{"c":130.685,"h":130.685,"l":130.48,"n":59,"o":130.48,"t":"2026-10-13T13:30:00Z","v":7006,"vw":130.579674},{"c":130.5,"h":130.6936,"l":130.5,"n":23,"o":130.668,"t":"2026-10-13T13:45:00Z","v":1598,"vw":130.649108},{"c":130.41,"h":130.4499,"l":130.305,"n":56,"o":130.44,"t":"2026-10-13T14:00:00Z","v":8629,"vw":130.411869},{"c":130.48,"h":130.48,"l":130.4,"n":42,"o":130.42,"t":"2026-10-13T14:15:00Z","v":5033,"vw":130.438962},{"c":130.445,"h":130.465,"l":130.365,"n":50,"o":130.4,"t":"2026-10-13T14:30:00Z","v":8037,"vw":130.44746},{"c":130.355,"h":130.45,"l":130.34,"n":70,"o":130.45,"t":"2026-10-13T14:45:00Z","v":13485,"vw":130.404546},{"c":130.359,"h":130.39,"l":130.33,"n":35,"o":130.34,"t":"2026-10-13T15:00:00Z","v":3329,"vw":130.362494},{"c":130.225,"h":130.405,"l":130.21,"n":51,"o":130.375,"t":"2026-10-13T15:15:00Z","v":9595,"vw":130.293573},{"c":130.2,"h":130.24,"l":130.175,"n":59,"o":130.2,"t":"2026-10-13T15:30:00Z","v":18006,"vw":130.20613},{"c":130.25,"h":130.2699,"l":130.145,"n":87,"o":130.2,"t":"2026-10-13T15:45:00Z","v":18673,"vw":130.222151},{"c":130.27,"h":130.32,"l":130.22,"n":108,"o":130.245,"t":"2026-10-13T16:00:00Z","v":12407,"vw":130.264373},{"c":130.34,"h":130.34,"l":130.3,"n":25,"o":130.3,"t":"2026-10-13T16:15:00Z","v":3431,"vw":130.313706},{"c":130.44,"h":130.44,"l":130.34,"n":23,"o":130.34,"t":"2026-10-13T16:30:00Z","v":4045,"vw":130.390319},{"c":130.39,"h":130.445,"l":130.39,"n":23,"o":130.44,"t":"2026-10-13T16:45:00Z","v":1384,"vw":130.411796},{"c":130.3704,"h":130.3704,"l":130.335,"n":32,"o":130.34,"t":"2026-10-13T17:00:00Z","v":3490,"vw":130.347749},{"c":130.33,"h":130.37,"l":130.31,"n":22,"o":130.35,"t":"2026-10-13T17:15:00Z","v":240726,"vw":130.317657},{"c":130.415,"h":130.43,"l":130.32,"n":43,"o":130.32,"t":"2026-10-13T17:30:00Z","v":5129,"vw":130.370663},{"c":130.3299,"h":130.4099,"l":130.29,"n":119,"o":130.4099,"t":"2026-10-13T17:45:00Z","v":16865,"vw":130.358797},{"c":130.54,"h":130.54,"l":130.37,"n":15,"o":130.37,"t":"2026-10-13T18:00:00Z","v":4380,"vw":130.456774},{"c":130.54,"h":130.54,"l":130.47,"n":21,"o":130.5019,"t":"2026-10-13T18:15:00Z","v":2233,"vw":130.515019},{"c":130.5409,"h":130.55,"l":130.51,"n":51,"o":130.52,"t":"2026-10-13T18:30:00Z","v":6121,"vw":130.531199},{"c":130.535,"h":130.535,"l":130.45,"n":62,"o":130.52,"t":"2026-10-13T18:45:00Z","v":10378,"vw":130.493484},{"c":130.64,"h":130.64,"l":130.52,"n":33,"o":130.55,"t":"2026-10-13T19:00:00Z","v":4362,"vw":130.604818},{"c":130.615,"h":130.66,"l":130.605,"n":66,"o":130.65,"t":"2026-10-13T19:15:00Z","v":11824,"vw":130.625148},{"c":130.63,"h":130.66,"l":130.6,"n":161,"o":130.61,"t":"2026-10-13T19:30:00Z","v":22712,"vw":130.629025},{"c":130.57,"h":130.66,"l":130.55,"n":250,"o":130.62,"t":"2026-10-13T19:45:00Z","v":24054,"vw":130.611582},{"c":131.17,"h":131.17,"l":131.17,"n":1,"o":131.17,"t":"2026-10-14T11:30:00Z","v":100,"vw":131.17},{"c":129.5,"h":130.45,"l":129.5,"n":3,"o":130.45,"t":"2026-10-14T12:45:00Z","v":202,"vw":129.972637},{"c":129.91,"h":130.06,"l":129.91,"n":125,"o":129.97,"t":"2026-10-14T13:30:00Z","v":20955,"vw":130.002008},{"c":129.68,"h":130,"l":129.68,"n":43,"o":129.935,"t":"2026-10-14T13:45:00Z","v":6335,"vw":129.812136},{"c":129.5281,"h":129.64,"l":129.5,"n":56,"o":129.64,"t":"2026-10-14T14:00:00Z","v":4218,"vw":129.575294},{"c":129.55,"h":129.6,"l":129.49,"n":48,"o":129.59,"t":"2026-10-14T14:15:00Z","v":5958,"vw":129.55934},{"c":129.59,"h":129.62,"l":129.52,"n":38,"o":129.6,"t":"2026-10-14T14:30:00Z","v":4159,"vw":129.583038},{"c":129.5,"h":129.5701,"l":129.45,"n":38,"o":129.5701,"t":"2026-10-14T14:45:00Z","v":7479,"vw":129.469422},{"c":129.37,"h":129.495,"l":129.36,"n":33,"o":129.495,"t":"2026-10-14T15:00:00Z","v":2385,"vw":129.402534},{"c":129.42,"h":129.4674,"l":129.39,"n":38,"o":129.39,"t":"2026-10-14T15:15:00Z","v":3454,"vw":129.44792},{"c":129.24,"h":129.41,"l":129.24,"n":65,"o":129.38,"t":"2026-10-14T15:30:00Z","v":5608,"vw":129.327245},{"c":129.29,"h":129.33,"l":129.22,"n":26,"o":129.22,"t":"2026-10-14T15:45:00Z","v":3771,"vw":129.264992},{"c":129.0781,"h":129.3166,"l":129.0781,"n":46,"o":129.3166,"t":"2026-10-14T16:00:00Z","v":3537,"vw":129.23777},{"c":129.051,"h":129.08,"l":129.02,"n":16,"o":129.02,"t":"2026-10-14T16:15:00Z","v":755,"vw":129.050245},{"c":129.2,"h":129.2,"l":129.05,"n":48,"o":129.07,"t":"2026-10-14T16:30:00Z","v":4618,"vw":129.11522},{"c":129.1,"h":129.1999,"l":129.1,"n":49,"o":129.18,"t":"2026-10-14T16:45:00Z","v":13699,"vw":129.14767},{"c":129.0738,"h":129.265,"l":129.0738,"n":42,"o":129.265,"t":"2026-10-14T17:00:00Z","v":6167,"vw":129.183641},{"c":128.895,"h":129.09,"l":128.892,"n":76,"o":129.05,"t":"2026-10-14T17:15:00Z","v":6894,"vw":129.016793},{"c":128.92,"h":128.98,"l":128.85,"n":62,"o":128.9377,"t":"2026-10-14T17:30:00Z","v":6892,"vw":128.915081},{"c":128.755,"h":128.89,"l":128.7414,"n":86,"o":128.89,"t":"2026-10-14T17:45:00Z","v":9221,"vw":128.824462},{"c":128.89,"h":128.89,"l":128.67,"n":108,"o":128.74,"t":"2026-10-14T18:00:00Z","v":10265,"vw":128.728301},{"c":128.91,"h":128.95,"l":128.8833,"n":58,"o":128.9224,"t":"2026-10-14T18:15:00Z","v":6685,"vw":128.91114},{"c":128.89,"h":128.92,"l":128.84,"n":43,"o":128.92,"t":"2026-10-14T18:30:00Z","v":8142,"vw":128.890412},{"c":128.9025,"h":128.93,"l":128.85,"n":97,"o":128.87,"t":"2026-10-14T18:45:00Z","v":7072,"vw":128.89926},{"c":128.93,"h":128.95,"l":128.81,"n":98,"o":128.8824,"t":"2026-10-14T19:00:00Z","v":9387,"vw":128.86272},{"c":129.0776,"h":129.1,"l":128.91,"n":107,"o":128.93,"t":"2026-10-14T19:15:00Z","v":14945,"vw":129.021322},{"c":129.12,"h":129.18,"l":129.01,"n":223,"o":129.07,"t":"2026-10-14T19:30:00Z","v":22921,"vw":129.072141},{"c":129.25,"h":129.25,"l":129.02,"n":465,"o":129.09,"t":"2026-10-14T19:45:00Z","v":40586,"vw":129.138884},{"c":129.25,"h":129.25,"l":129.25,"n":8,"o":129.25,"t":"2026-10-14T20:00:00Z","v":847,"vw":129.25},{"c":128.8169,"h":128.89,"l":128.645,"n":114,"o":128.89,"t":"2026-10-15T13:30:00Z","v":12251,"vw":128.771746},{"c":128.5401,"h":128.7558,"l":128.3837,"n":54,"o":128.7558,"t":"2026-10-15T13:45:00Z","v":8861,"vw":128.481555},{"c":128.87,"h":129,"l":128.599,"n":73,"o":128.5999,"t":"2026-10-15T14:00:00Z","v":14973,"vw":128.735731},{"c":128.92,"h":128.98,"l":128.874,"n":39,"o":128.94,"t":"2026-10-15T14:15:00Z","v":6394,"vw":128.945101},{"c":129.24,"h":129.27,"l":128.89,"n":38,"o":128.89,"t":"2026-10-15T14:30:00Z","v":4703,"vw":129.042446},{"c":129.38,"h":129.38,"l":129.1801,"n":165,"o":129.25,"t":"2026-10-15T14:45:00Z","v":14679,"vw":129.255682},{"c":129.515,"h":129.515,"l":129.345,"n":81,"o":129.4,"t":"2026-10-15T15:00:00Z","v":7945,"vw":129.404126},{"c":129.5,"h":129.605,"l":129.475,"n":117,"o":129.53,"t":"2026-10-15T15:15:00Z","v":9196,"vw":129.557568},{"c":129.42,"h":129.47,"l":129.39,"n":62,"o":129.47,"t":"2026-10-15T15:30:00Z","v":7747,"vw":129.442291},{"c":129.47,"h":129.47,"l":129.329,"n":57,"o":129.41,"t":"2026-10-15T15:45:00Z","v":10245,"vw":129.403468},{"c":129.345,"h":129.47,"l":129.33,"n":67,"o":129.44,"t":"2026-10-15T16:00:00Z","v":7847,"vw":129.400041},{"c":129.3,"h":129.345,"l":129.27,"n":48,"o":129.33,"t":"2026-10-15T16:15:00Z","v":9057,"vw":129.287483},{"c":129.4,"h":129.42,"l":129.2977,"n":47,"o":129.305,"t":"2026-10-15T16:30:00Z","v":8255,"vw":129.370901},{"c":129.37,"h":129.42,"l":129.282,"n":33,"o":129.42,"t":"2026-10-15T16:45:00Z","v":3667,"vw":129.336492},{"c":129.45,"h":129.46,"l":129.32,"n":82,"o":129.36,"t":"2026-10-15T17:00:00Z","v":22967,"vw":129.338283},{"c":129.49,"h":129.52,"l":129.47,"n":48,"o":129.47,"t":"2026-10-15T17:15:00Z","v":10866,"vw":129.508494},{"c":129.67,"h":129.6999,"l":129.52,"n":38,"o":129.52,"t":"2026-10-15T17:30:00Z","v":6324,"vw":129.610726},{"c":129.685,"h":129.69,"l":129.6201,"n":98,"o":129.66,"t":"2026-10-15T17:45:00Z","v":3592,"vw":129.664611},{"c":129.46,"h":129.68,"l":129.43,"n":42,"o":129.68,"t":"2026-10-15T18:00:00Z","v":4982,"vw":129.553273},{"c":129.4199,"h":129.47,"l":129.36,"n":95,"o":129.47,"t":"2026-10-15T18:15:00Z","v":16670,"vw":129.391045},{"c":129.4231,"h":129.5,"l":129.418482,"n":64,"o":129.435,"t":"2026-10-15T18:30:00Z","v":9441,"vw":129.460315},{"c":129.545,"h":129.545,"l":129.46,"n":70,"o":129.46,"t":"2026-10-15T18:45:00Z","v":9256,"vw":129.505202},{"c":129.79,"h":129.79,"l":129.58,"n":103,"o":129.58,"t":"2026-10-15T19:00:00Z","v":10541,"vw":129.675832},{"c":129.765,"h":129.89,"l":129.765,"n":144,"o":129.81,"t":"2026-10-15T19:15:00Z","v":16471,"vw":129.830925},{"c":129.8,"h":129.82,"l":129.7401,"n":77,"o":129.75,"t":"2026-10-15T19:30:00Z","v":9001,"vw":129.789605},{"c":129.81,"h":129.85,"l":129.7,"n":221,"o":129.81,"t":"2026-10-15T19:45:00Z","v":21752,"vw":129.788259},{"c":129.77,"h":129.77,"l":129.77,"n":6,"o":129.77,"t":"2026-10-15T20:00:00Z","v":203,"vw":129.77},{"c":130.0725,"h":130.08,"l":129.985,"n":58,"o":130.08,"t":"2026-10-16T13:30:00Z","v":7714,"vw":130.068796},{"c":130.06,"h":130.1026,"l":129.99,"n":41,"o":130,"t":"2026-10-16T13:45:00Z","v":3255,"vw":130.049282},{"c":129.83,"h":130.015,"l":129.83,"n":51,"o":129.94,"t":"2026-10-16T14:00:00Z","v":1867,"vw":129.915096},{"c":129.85,"h":129.93,"l":129.82,"n":41,"o":129.8633,"t":"2026-10-16T14:15:00Z","v":5737,"vw":129.861568},{"c":129.94,"h":130,"l":129.895,"n":33,"o":129.895,"t":"2026-10-16T14:30:00Z","v":3477,"vw":129.969073},{"c":129.96,"h":130.04,"l":129.92,"n":30,"o":129.955,"t":"2026-10-16T14:45:00Z","v":4050,"vw":129.951617},{"c":129.7679,"h":129.93,"l":129.72,"n":58,"o":129.93,"t":"2026-10-16T15:00:00Z","v":4721,"vw":129.80092},{"c":129.575,"h":129.75,"l":129.575,"n":33,"o":129.74,"t":"2026-10-16T15:15:00Z","v":3262,"vw":129.661992},{"c":129.52,"h":129.66,"l":129.51,"n":38,"o":129.58,"t":"2026-10-16T15:30:00Z","v":4603,"vw":129.628233},{"c":129.33,"h":129.61,"l":129.31,"n":71,"o":129.53,"t":"2026-10-16T15:45:00Z","v":6898,"vw":129.450939},{"c":129.31,"h":129.31,"l":129.19,"n":72,"o":129.3,"t":"2026-10-16T16:00:00Z","v":8904,"vw":129.231761},{"c":129.3036,"h":129.425,"l":129.29,"n":59,"o":129.3892,"t":"2026-10-16T16:15:00Z","v":6364,"vw":129.352111},{"c":129.1704,"h":129.2899,"l":129.15,"n":37,"o":129.2899,"t":"2026-10-16T16:30:00Z","v":6133,"vw":129.200969},{"c":129.05,"h":129.21,"l":129.02,"n":42,"o":129.2,"t":"2026-10-16T16:45:00Z","v":4399,"vw":129.105492},{"c":128.72,"h":129.04,"l":128.69,"n":39,"o":129.04,"t":"2026-10-16T17:00:00Z","v":5283,"vw":128.727258},{"c":128.84,"h":128.84,"l":128.55,"n":35,"o":128.64,"t":"2026-10-16T17:15:00Z","v":6270,"vw":128.654419},{"c":128.9862,"h":128.9862,"l":128.8092,"n":63,"o":128.82,"t":"2026-10-16T17:30:00Z","v":25034,"vw":128.874013},{"c":128.665,"h":129,"l":128.665,"n":110,"o":129,"t":"2026-10-16T17:45:00Z","v":12085,"vw":128.841865},{"c":128.6355,"h":128.65,"l":128.55,"n":34,"o":128.63,"t":"2026-10-16T18:00:00Z","v":10411,"vw":128.621513},{"c":128.455,"h":128.6586,"l":128.4337,"n":85,"o":128.6586,"t":"2026-10-16T18:15:00Z","v":9501,"vw":128.52864},{"c":128.5,"h":128.5711,"l":128.4424,"n":78,"o":128.48,"t":"2026-10-16T18:30:00Z","v":8703,"vw":128.516785},{"c":128.445,"h":128.5505,"l":128.3297,"n":82,"o":128.53,"t":"2026-10-16T18:45:00Z","v":11933,"vw":128.449127},{"c":128.595,"h":128.595,"l":128.28,"n":109,"o":128.42,"t":"2026-10-16T19:00:00Z","v":12786,"vw":128.424578},{"c":128.64,"h":128.6445,"l":128.4369,"n":80,"o":128.625,"t":"2026-10-16T19:15:00Z","v":13400,"vw":128.593761},{"c":128.46,"h":128.68,"l":128.44,"n":167,"o":128.64,"t":"2026-10-16T19:30:00Z","v":10501,"vw":128.538858},{"c":128.71,"h":128.74,"l":128.5,"n":253,"o":128.5,"t":"2026-10-16T19:45:00Z","v":16931,"vw":128.66157},{"c":128.63,"h":128.63,"l":128.63,"n":10,"o":128.63,"t":"2026-10-16T20:00:00Z","v":7761,"vw":128.63},{"c":129.23,"h":129.41,"l":129.21,"n":135,"o":129.33,"t":"2026-10-19T13:30:00Z","v":122019,"vw":129.325755},{"c":129.1,"h":129.2517,"l":129.08,"n":55,"o":129.215,"t":"2026-10-19T13:45:00Z","v":7583,"vw":129.162476},{"c":129.1,"h":129.135,"l":129.03,"n":48,"o":129.11,"t":"2026-10-19T14:00:00Z","v":3452,"vw":129.10908},{"c":129.28,"h":129.42,"l":129.28,"n":51,"o":129.34,"t":"2026-10-19T14:15:00Z","v":22319,"vw":129.320122},{"c":129.16,"h":129.34,"l":129.1,"n":98,"o":129.32,"t":"2026-10-19T14:30:00Z","v":7480,"vw":129.185621},{"c":129.26,"h":129.268,"l":129.095,"n":67,"o":129.16,"t":"2026-10-19T14:45:00Z","v":7894,"vw":129.178309},{"c":129.43,"h":129.43,"l":129.3,"n":47,"o":129.3,"t":"2026-10-19T15:00:00Z","v":21282,"vw":129.345542},{"c":129.5631,"h":129.58,"l":129.39,"n":68,"o":129.39,"t":"2026-10-19T15:15:00Z","v":5168,"vw":129.488069},{"c":129.6,"h":129.635,"l":129.5,"n":17,"o":129.5,"t":"2026-10-19T15:30:00Z","v":1466,"vw":129.588867},{"c":129.455,"h":129.57,"l":129.45,"n":229,"o":129.55,"t":"2026-10-19T15:45:00Z","v":48579,"vw":129.527982},{"c":129.31,"h":129.465,"l":129.2,"n":74,"o":129.465,"t":"2026-10-19T16:00:00Z","v":12747,"vw":129.321056},{"c":129.2197,"h":129.315,"l":129.19,"n":36,"o":129.265,"t":"2026-10-19T16:15:00Z","v":4206,"vw":129.25225},{"c":129.22,"h":129.245,"l":129.17,"n":47,"o":129.245,"t":"2026-10-19T16:30:00Z","v":3141,"vw":129.200889},{"c":129.13,"h":129.215,"l":129.12,"n":31,"o":129.21,"t":"2026-10-19T16:45:00Z","v":3568,"vw":129.172365},{"c":129.095,"h":129.12,"l":129.045,"n":55,"o":129.115,"t":"2026-10-19T17:00:00Z","v":4931,"vw":129.081896},{"c":129.1399,"h":129.1399,"l":129.09,"n":35,"o":129.11,"t":"2026-10-19T17:15:00Z","v":3762,"vw":129.12289},{"c":129.11,"h":129.14,"l":129.055,"n":66,"o":129.095,"t":"2026-10-19T17:30:00Z","v":7602,"vw":129.087639},{"c":129.145,"h":129.15,"l":129.02,"n":67,"o":129.065,"t":"2026-10-19T17:45:00Z","v":9698,"vw":129.088369},{"c":129.135,"h":129.16,"l":129.055,"n":57,"o":129.15,"t":"2026-10-19T18:00:00Z","v":6488,"vw":129.113401},{"c":129.03,"h":129.2,"l":129.03,"n":52,"o":129.19,"t":"2026-10-19T18:15:00Z","v":15304,"vw":129.169778},{"c":129.1,"h":129.1,"l":129.06,"n":41,"o":129.0634,"t":"2026-10-19T18:30:00Z","v":6689,"vw":129.068797},{"c":129.1272,"h":129.17,"l":129.095,"n":57,"o":129.1662,"t":"2026-10-19T18:45:00Z","v":8378,"vw":129.143892},{"c":129.13,"h":129.19,"l":129.11,"n":58,"o":129.14,"t":"2026-10-19T19:00:00Z","v":7697,"vw":129.156329},{"c":129.2,"h":129.27,"l":129.135,"n":56,"o":129.135,"t":"2026-10-19T19:15:00Z","v":11002,"vw":129.215689},{"c":129.23,"h":129.265,"l":129.18,"n":184,"o":129.18,"t":"2026-10-19T19:30:00Z","v":14309,"vw":129.225829},{"c":128.95,"h":129.2,"l":128.92,"n":331,"o":129.2,"t":"2026-10-19T19:45:00Z","v":30673,"vw":129.004985},{"c":128.93,"h":128.93,"l":128.93,"n":8,"o":128.93,"t":"2026-10-19T20:00:00Z","v":25167,"vw":128.93},{"c":128.77,"h":128.9367,"l":128.7599,"n":96,"o":128.91,"t":"2026-10-20T13:30:00Z","v":12452,"vw":128.872514},{"c":129.1968,"h":129.1968,"l":128.73,"n":55,"o":128.765,"t":"2026-10-20T13:45:00Z","v":5760,"vw":128.969647},{"c":129.36,"h":129.37,"l":129.26,"n":77,"o":129.28,"t":"2026-10-20T14:00:00Z","v":15760,"vw":129.29218},{"c":129.74,"h":129.74,"l":129.43,"n":24,"o":129.43,"t":"2026-10-20T14:15:00Z","v":1629,"vw":129.582112},{"c":129.8399,"h":129.93,"l":129.73,"n":73,"o":129.87,"t":"2026-10-20T14:30:00Z","v":10537,"vw":129.826325},{"c":129.91,"h":129.95,"l":129.79,"n":83,"o":129.85,"t":"2026-10-20T14:45:00Z","v":8244,"vw":129.867893},{"c":129.4,"h":129.87,"l":129.4,"n":127,"o":129.87,"t":"2026-10-20T15:00:00Z","v":20138,"vw":129.574624},{"c":129.485,"h":129.61,"l":129.45,"n":58,"o":129.47,"t":"2026-10-20T15:15:00Z","v":9095,"vw":129.560073},{"c":129.53,"h":129.56,"l":129.3786,"n":27,"o":129.45,"t":"2026-10-20T15:30:00Z","v":2917,"vw":129.418874},{"c":129.5633,"h":129.6,"l":129.45,"n":32,"o":129.4806,"t":"2026-10-20T15:45:00Z","v":7435,"vw":129.556827},{"c":129.4101,"h":129.5499,"l":129.41,"n":51,"o":129.53,"t":"2026-10-20T16:00:00Z","v":9551,"vw":129.492513},{"c":129.4548,"h":129.475,"l":129.3266,"n":32,"o":129.475,"t":"2026-10-20T16:15:00Z","v":3350,"vw":129.373211},{"c":129.485,"h":129.53,"l":129.4518,"n":33,"o":129.47,"t":"2026-10-20T16:30:00Z","v":6918,"vw":129.497639},{"c":129.37,"h":129.5161,"l":129.32,"n":59,"o":129.4334,"t":"2026-10-20T16:45:00Z","v":8507,"vw":129.441258},{"c":129.375,"h":129.42,"l":129.32,"n":698,"o":129.38,"t":"2026-10-20T17:00:00Z","v":195361,"vw":129.381792},{"c":129.5,"h":129.5,"l":129.375,"n":63,"o":129.4,"t":"2026-10-20T17:15:00Z","v":6939,"vw":129.428385},{"c":129.53,"h":129.54,"l":129.4801,"n":37,"o":129.52,"t":"2026-10-20T17:30:00Z","v":3378,"vw":129.519095},{"c":129.54,"h":129.58,"l":129.5101,"n":136,"o":129.56,"t":"2026-10-20T17:45:00Z","v":7815,"vw":129.539001},{"c":129.56,"h":129.561,"l":129.51,"n":58,"o":129.55,"t":"2026-10-20T18:00:00Z","v":8825,"vw":129.546957},{"c":129.485,"h":129.545,"l":129.45,"n":52,"o":129.545,"t":"2026-10-20T18:15:00Z","v":6789,"vw":129.492749},{"c":129.345,"h":129.465,"l":129.345,"n":131,"o":129.465,"t":"2026-10-20T18:30:00Z","v":17265,"vw":129.385296},{"c":129.435,"h":129.4897,"l":129.325,"n":69,"o":129.325,"t":"2026-10-20T18:45:00Z","v":7682,"vw":129.410704},{"c":129.42,"h":129.475,"l":129.42,"n":74,"o":129.425,"t":"2026-10-20T19:00:00Z","v":8087,"vw":129.446016},{"c":129.375,"h":129.41,"l":129.3,"n":89,"o":129.4,"t":"2026-10-20T19:15:00Z","v":15033,"vw":129.367888},{"c":129.42,"h":129.42,"l":129.29,"n":251,"o":129.35,"t":"2026-10-20T19:30:00Z","v":41351,"vw":129.354878},{"c":129.42,"h":129.445,"l":129.385,"n":322,"o":129.4,"t":"2026-10-20T19:45:00Z","v":31722,"vw":129.413302},{"c":129.44,"h":129.44,"l":129.44,"n":9,"o":129.44,"t":"2026-10-20T20:00:00Z","v":25044,"vw":129.44},{"c":129.5,"h":129.5,"l":129.5,"n":1,"o":129.5,"t":"2026-10-20T20:45:00Z","v":389,"vw":129.5},{"c":129.6054,"h":129.94,"l":129.6054,"n":66,"o":129.94,"t":"2026-10-21T13:30:00Z","v":9183,"vw":129.758684},{"c":129.765,"h":129.84,"l":129.66,"n":44,"o":129.66,"t":"2026-10-21T13:45:00Z","v":3119,"vw":129.780038},{"c":129.53,"h":129.75,"l":129.46,"n":59,"o":129.75,"t":"2026-10-21T14:00:00Z","v":4765,"vw":129.622208},{"c":129.5899,"h":129.5899,"l":129.47,"n":27,"o":129.47,"t":"2026-10-21T14:15:00Z","v":2451,"vw":129.517577},{"c":129.66,"h":129.695,"l":129.645,"n":28,"o":129.67,"t":"2026-10-21T14:30:00Z","v":4304,"vw":129.672509},{"c":129.82,"h":129.84,"l":129.745,"n":44,"o":129.745,"t":"2026-10-21T14:45:00Z","v":4447,"vw":129.802101},{"c":129.7996,"h":129.825,"l":129.745,"n":52,"o":129.77,"t":"2026-10-21T15:00:00Z","v":10568,"vw":129.80252},{"c":129.88,"h":129.89,"l":129.76,"n":46,"o":129.83,"t":"2026-10-21T15:15:00Z","v":7766,"vw":129.841718},{"c":130.02,"h":130.03,"l":129.915,"n":46,"o":129.915,"t":"2026-10-21T15:30:00Z","v":36617,"vw":129.943134},{"c":130.0473,"h":130.0482,"l":130.03,"n":23,"o":130.03,"t":"2026-10-21T15:45:00Z","v":5793,"vw":130.045596},{"c":130,"h":130.04,"l":129.9515,"n":40,"o":130.02,"t":"2026-10-21T16:00:00Z","v":12768,"vw":129.992637},{"c":129.95,"h":130.04,"l":129.945,"n":39,"o":130.035,"t":"2026-10-21T16:15:00Z","v":5823,"vw":130.023559},{"c":130.05,"h":130.195,"l":129.96,"n":74,"o":129.9828,"t":"2026-10-21T16:30:00Z","v":13653,"vw":130.045893},{"c":130.14,"h":130.14,"l":130.055,"n":24,"o":130.055,"t":"2026-10-21T16:45:00Z","v":3224,"vw":130.105473},{"c":130.17,"h":130.19,"l":130.1,"n":27,"o":130.13,"t":"2026-10-21T17:00:00Z","v":2085,"vw":130.142937},{"c":130.2216,"h":130.23,"l":130.203,"n":26,"o":130.22,"t":"2026-10-21T17:15:00Z","v":3627,"vw":130.220766},{"c":130.245,"h":130.27,"l":130.17,"n":64,"o":130.22,"t":"2026-10-21T17:30:00Z","v":10142,"vw":130.217107},{"c":130.22,"h":130.2599,"l":130.2,"n":38,"o":130.22,"t":"2026-10-21T17:45:00Z","v":3806,"vw":130.228776},{"c":130.225,"h":130.23,"l":130.18,"n":40,"o":130.19,"t":"2026-10-21T18:00:00Z","v":7791,"vw":130.215284},{"c":130.26,"h":130.2999,"l":130.24,"n":69,"o":130.295,"t":"2026-10-21T18:15:00Z","v":12752,"vw":130.270867},{"c":130.27,"h":130.2999,"l":130.25,"n":90,"o":130.275,"t":"2026-10-21T18:30:00Z","v":15103,"vw":130.270321},{"c":129.925,"h":130.275,"l":129.925,"n":53,"o":130.275,"t":"2026-10-21T18:45:00Z","v":3997,"vw":130.163242},{"c":129.84,"h":129.88,"l":129.67,"n":79,"o":129.88,"t":"2026-10-21T19:00:00Z","v":16121,"vw":129.824238},{"c":130.06,"h":130.06,"l":129.849,"n":143,"o":129.85,"t":"2026-10-21T19:15:00Z","v":46361,"vw":129.95032},{"c":130.01,"h":130.07,"l":130.0001,"n":118,"o":130.065,"t":"2026-10-21T19:30:00Z","v":31718,"vw":130.046831},{"c":130.055,"h":130.17,"l":130.05,"n":168,"o":130.1,"t":"2026-10-21T19:45:00Z","v":18803,"vw":130.110444},{"c":130.06,"h":130.06,"l":130.06,"n":7,"o":130.06,"t":"2026-10-21T20:00:00Z","v":408,"vw":130.06},{"c":128.9709,"h":129.085,"l":128.89,"n":86,"o":128.99,"t":"2026-10-22T13:30:00Z","v":10447,"vw":128.960421},{"c":129.15,"h":129.15,"l":128.86,"n":28,"o":128.94,"t":"2026-10-22T13:45:00Z","v":1336,"vw":128.970589},{"c":128.93,"h":129.19,"l":128.93,"n":70,"o":129.1,"t":"2026-10-22T14:00:00Z","v":4988,"vw":129.015787},{"c":128.5,"h":128.91,"l":128.5,"n":36,"o":128.91,"t":"2026-10-22T14:15:00Z","v":4623,"vw":128.746184},{"c":128.335,"h":128.41,"l":128.255,"n":72,"o":128.41,"t":"2026-10-22T14:30:00Z","v":10608,"vw":128.306471},{"c":128.38,"h":128.41,"l":128.28,"n":70,"o":128.34,"t":"2026-10-22T14:45:00Z","v":5197,"vw":128.34935},{"c":128.4,"h":128.425,"l":128.35,"n":54,"o":128.4,"t":"2026-10-22T15:00:00Z","v":4897,"vw":128.39396},{"c":128.4532,"h":128.615,"l":128.42,"n":29,"o":128.42,"t":"2026-10-22T15:15:00Z","v":1066,"vw":128.544826},{"c":128.51,"h":128.51,"l":128.35,"n":88,"o":128.43,"t":"2026-10-22T15:30:00Z","v":9886,"vw":128.414656},{"c":128.7367,"h":128.7367,"l":128.465,"n":43,"o":128.488,"t":"2026-10-22T15:45:00Z","v":4564,"vw":128.61767},{"c":128.745,"h":128.7999,"l":128.65,"n":56,"o":128.77,"t":"2026-10-22T16:00:00Z","v":54641,"vw":128.757499},{"c":128.8301,"h":128.9,"l":128.82,"n":35,"o":128.87,"t":"2026-10-22T16:15:00Z","v":8162,"vw":128.853181},{"c":128.52,"h":128.79,"l":128.52,"n":55,"o":128.79,"t":"2026-10-22T16:30:00Z","v":53547,"vw":128.77123},{"c":128.6499,"h":128.6499,"l":128.395,"n":64,"o":128.41,"t":"2026-10-22T16:45:00Z","v":9769,"vw":128.489519},{"c":128.4585,"h":128.6566,"l":128.44,"n":35,"o":128.65,"t":"2026-10-22T17:00:00Z","v":4456,"vw":128.522647},{"c":128.57,"h":128.57,"l":128.47,"n":57,"o":128.51,"t":"2026-10-22T17:15:00Z","v":5400,"vw":128.509179},{"c":128.63,"h":128.655,"l":128.58,"n":38,"o":128.58,"t":"2026-10-22T17:30:00Z","v":4576,"vw":128.616039},{"c":128.5201,"h":128.6065,"l":128.5,"n":116,"o":128.585,"t":"2026-10-22T17:45:00Z","v":51817,"vw":128.52008},{"c":128.53,"h":128.5451,"l":128.35,"n":66,"o":128.5328,"t":"2026-10-22T18:00:00Z","v":5125,"vw":128.457069},{"c":128.495,"h":128.6581,"l":128.495,"n":43,"o":128.52,"t":"2026-10-22T18:15:00Z","v":5423,"vw":128.576019},{"c":128.39,"h":128.43,"l":128.38,"n":51,"o":128.4227,"t":"2026-10-22T18:30:00Z","v":5518,"vw":128.411821},{"c":128.41,"h":128.475,"l":128.39,"n":42,"o":128.4501,"t":"2026-10-22T18:45:00Z","v":4474,"vw":128.445618},{"c":128.518,"h":128.54,"l":128.33,"n":90,"o":128.3875,"t":"2026-10-22T19:00:00Z","v":19118,"vw":128.439761},{"c":128.62,"h":128.62,"l":128.457,"n":78,"o":128.457,"t":"2026-10-22T19:15:00Z","v":12144,"vw":128.516413},{"c":128.46,"h":128.52,"l":128.41,"n":84,"o":128.51,"t":"2026-10-22T19:30:00Z","v":13302,"vw":128.48628},{"c":128.73,"h":128.75,"l":128.44,"n":165,"o":128.485,"t":"2026-10-22T19:45:00Z","v":13322,"vw":128.699948},{"c":128.79,"h":128.79,"l":128.79,"n":8,"o":128.79,"t":"2026-10-22T20:00:00Z","v":243,"vw":128.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23243956421827294,"strike":135.92684469195066,"iv":0.13740604983955174,"gamma":0.03723350839268493,"theta":-0.016716686101376048,"vega":0.06357331727310804,"rho":0.00842374276292757,"breakevenPct":5.72193823757196},{"delta":0.15,"premium":0.375,"strike":134.65691655537836,"iv":0.13691576284836288,"gamma":0.04777669476148307,"theta":-0.022201790341447404,"vega":0.08433842047190505,"rho":0.012932013533034102,"breakevenPct":4.84658479336779},{"delta":0.2,"premium":0.48844740598926456,"strike":133.09242075208587,"iv":0.12247404120121759,"gamma":0.06289013471596362,"theta":-0.024143829123028163,"vega":0.10149432475898909,"rho":0.017521864710304206,"breakevenPct":3.719906947802746},{"delta":0.25,"premium":0.5763061524069087,"strike":131.99346923796546,"iv":0.10828367824948408,"gamma":0.08100196365610603,"theta":-0.025473106010133317,"vega":0.11509786072956078,"rho":0.021497057021253627,"breakevenPct":2.934836082283067},{"delta":0.3,"premium":0.7144798989945939,"strike":131.30260050502704,"iv":0.10488751813162311,"gamma":0.09108404734448848,"theta":-0.026952169980833374,"vega":0.12553050278132658,"rho":0.02634484927490715,"breakevenPct":2.5056917493762194},{"delta":0.35,"premium":0.9063084112149531,"strike":130.73738317757008,"iv":0.10599990654205607,"gamma":0.095473738317757,"theta":-0.029175700934579437,"vega":0.13335644859813084,"rho":0.031224561470006382,"breakevenPct":2.215771091532775},{"delta":0.4,"premium":1.1399532710280373,"strike":130.27009345794391,"iv":0.11062607476635514,"gamma":0.09542700934579439,"theta":-0.03197943925233645,"vega":0.1391508411214953,"rho":0.0361291507724957,"breakevenPct":2.0343557178134763},{"delta":0.45,"premium":1.4253959873284054,"strike":129.77719112988385,"iv":0.11657529039070749,"gamma":0.09323875395987329,"theta":-0.034803167898627245,"vega":0.14296789862724393,"rho":0.041086997948369605,"breakevenPct":1.873272084177544},{"delta":0.5,"premium":1.7817845828933476,"strike":129.2492080253432,"iv":0.12433664202745513,"gamma":0.08811731784582894,"theta":-0.03765427666314678,"vega":0.1440766631467793,"rho":0.046117790742291616,"breakevenPct":1.740036189328781},{"delta":0.55,"premium":2.0723555070883317,"strike":128.71210468920393,"iv":0.12540894220283533,"gamma":0.0864773173391494,"theta":-0.038337840785169025,"vega":0.14290141766630315,"rho":0.05105473138461262,"breakevenPct":1.548614175240513},{"delta":0.6,"premium":2.3040894220283534,"strike":128.1668484187568,"iv":0.12050163576881133,"gamma":0.0879495092693566,"theta":-0.037083751363140675,"vega":0.1396844056706652,"rho":0.05590777389141151,"breakevenPct":1.3051772969835973},{"delta":0.65,"premium":2.956393298059965,"strike":127.38800705467372,"iv":0.13356543209876545,"gamma":0.07695573192239859,"theta":-0.039453968253968255,"vega":0.1341100529100529,"rho":0.06095293066176932,"breakevenPct":1.2069262774545284},{"delta":0.7,"premium":3.760849056603773,"strike":126.47169811320755,"iv":0.14871698113207546,"gamma":0.06441698113207549,"theta":-0.04151698113207547,"vega":0.12586415094339623,"rho":0.06595585412093755,"breakevenPct":1.1200770011734813},{"delta":0.75,"premium":4.428219395866455,"strike":125.60254372019078,"iv":0.1525691573926868,"gamma":0.05707678855325914,"theta":-0.04017042925278219,"vega":0.11478044515103339,"rho":0.07084664976633395,"breakevenPct":0.9634001988176434},{"delta":0.8,"premium":5.002010050251256,"strike":124.79731993299832,"iv":0.14924472361809046,"gamma":0.05143802345058626,"theta":-0.03664606365159129,"vega":0.10122747068676717,"rho":0.07572717452911908,"breakevenPct":0.7837021377821132},{"delta":0.85,"premium":5.665653495440728,"strike":123.92705167173253,"iv":0.14513768996960486,"gamma":0.044287234042553206,"theta":-0.03233951367781156,"vega":0.08463708206686932,"rho":0.08059894583476603,"breakevenPct":0.6232666877655525},{"delta":0.9,"premium":7.426250000000002,"strike":122.02499999999999,"iv":0.16084,"gamma":0.03006499999999998,"theta":-0.029324999999999997,"vega":0.06372249999999997,"rho":0.08490812995259679,"breakevenPct":0.5134327199316692}],"put":[{"delta":0.1,"premium":0.375,"strike":119.89618225684276,"iv":0.2133338046132579,"gamma":0.02272871632711483,"theta":-0.02183945230098069,"vega":0.06357028767863647,"rho":-0.011645606435964549,"breakevenPct":7.196845828990781},{"delta":0.15,"premium":0.5764402411991006,"strike":122.14697211771171,"iv":0.19749489112313268,"gamma":0.03237878027416048,"theta":-0.026586724030205514,"vega":0.08429244732622547,"rho":-0.017168188226968986,"breakevenPct":5.605612332857661},{"delta":0.2,"premium":0.8839929133485416,"strike":123.11990551131389,"iv":0.21256461095887005,"gamma":0.03638144150385574,"theta":-0.03400768332514582,"vega":0.10137483894853085,"rho":-0.022924127752911184,"breakevenPct":5.088972282036374},{"delta":0.25,"premium":1.0195494197349615,"strike":124.92732559646615,"iv":0.18357543441012553,"gamma":0.04768430493610851,"theta":-0.03286258906204809,"vega":0.11531113483837724,"rho":-0.02836155437184859,"breakevenPct":3.7908407665725643},{"delta":0.3,"premium":1.2220037453183519,"strike":126.0880149812734,"iv":0.17230149812734083,"gamma":0.05555449438202247,"theta":-0.03313520599250936,"vega":0.12609213483146067,"rho":-0.033950491716882365,"breakevenPct":3.0468116810660293},{"delta":0.35,"premium":1.4585658914728679,"strike":127.02015503875968,"iv":0.16614031007751937,"gamma":0.061350387596899224,"theta":-0.033532248062015504,"vega":0.1344431007751938,"rho":-0.0394814012229435,"breakevenPct":2.5067247866396256},{"delta":0.4,"premium":1.7880232558139535,"strike":127.7953488372093,"iv":0.1676906976744186,"gamma":0.06328837209302325,"theta":-0.034772558139534886,"vega":0.13994697674418605,"rho":-0.044936533688036406,"breakevenPct":2.160629255846451},{"delta":0.45,"premium":2.0318992248062013,"strike":128.5705426356589,"iv":0.1606829457364341,"gamma":0.06773674418604651,"theta":-0.03321720930232558,"vega":0.14322573643410852,"rho":-0.05042737426693569,"breakevenPct":1.7480833831409908},{"delta":0.5,"premium":2.2789455782312924,"strike":129.30340136054423,"iv":0.15291551020408162,"gamma":0.07161020408163266,"theta":-0.030859455782312927,"vega":0.1442965986394558,"rho":-0.055893846042249305,"breakevenPct":1.370870578218085},{"delta":0.55,"premium":2.5680612244897962,"strike":129.98367346938775,"iv":0.14801755102040817,"gamma":0.07365102040816326,"theta":-0.028750612244897958,"vega":0.14361632653061224,"rho":-0.06131413813054394,"breakevenPct":1.0671540920118299},{"delta":0.6,"premium":3.1960180623973726,"strike":130.80131362889983,"iv":0.15791642036124792,"gamma":0.0673696223316913,"theta":-0.029421182266009854,"vega":0.13999408866995075,"rho":-0.06666695400884251,"breakevenPct":0.9198729975134133},{"delta":0.65,"premium":3.5954663212435234,"strike":131.49093264248705,"iv":0.154410621761658,"gamma":0.0657018134715026,"theta":-0.026261658031088084,"vega":0.13374883419689118,"rho":-0.07202469442098458,"breakevenPct":0.694567651802518},{"delta":0.7,"premium":3.9650537634408596,"strike":132.16436251920123,"iv":0.14773978494623657,"gamma":0.06461382488479264,"theta":-0.021961751152073737,"vega":0.12591536098310294,"rho":-0.07738126471744364,"breakevenPct":0.45864682369719756},{"delta":0.75,"premium":4.502688172043011,"strike":132.93241167434715,"iv":0.14558924731182796,"gamma":0.060005529953917044,"theta":-0.01804470046082949,"vega":0.11523947772657449,"rho":-0.08272581706345726,"breakevenPct":0.27973949661918984},{"delta":0.8,"premium":6.487254901960785,"strike":134.98692810457516,"iv":0.17947581699346407,"gamma":0.04300915032679738,"theta":-0.019686928104575164,"vega":0.10158366013071896,"rho":-0.08874458018938197,"breakevenPct":0.22542650623931437}]},"raw":{"call":[{"delta":0.1,"premium":0.23243956421827294,"strike":135.92684469195066,"iv":0.13740604983955174,"gamma":0.03723350839268493,"theta":-0.016716686101376048,"vega":0.06357331727310804,"rho":0.00842374276292757,"breakevenPct":5.72193823757196},{"delta":0.15,"premium":0.375,"strike":134.65691655537836,"iv":0.13691576284836288,"gamma":0.04777669476148307,"theta":-0.022201790341447404,"vega":0.08433842047190505,"rho":0.012932013533034102,"breakevenPct":4.84658479336779},{"delta":0.2,"premium":0.48844740598926456,"strike":133.09242075208587,"iv":0.12247404120121759,"gamma":0.06289013471596362,"theta":-0.024143829123028163,"vega":0.10149432475898909,"rho":0.017521864710304206,"breakevenPct":3.719906947802746},{"delta":0.25,"premium":0.5763061524069087,"strike":131.99346923796546,"iv":0.10828367824948408,"gamma":0.08100196365610603,"theta":-0.025473106010133317,"vega":0.11509786072956078,"rho":0.021497057021253627,"breakevenPct":2.934836082283067},{"delta":0.3,"premium":0.7144798989945939,"strike":131.30260050502704,"iv":0.10488751813162311,"gamma":0.09108404734448848,"theta":-0.026952169980833374,"vega":0.12553050278132658,"rho":0.02634484927490715,"breakevenPct":2.5056917493762194},{"delta":0.35,"premium":0.9063084112149531,"strike":130.73738317757008,"iv":0.10599990654205607,"gamma":0.095473738317757,"theta":-0.029175700934579437,"vega":0.13335644859813084,"rho":0.031224561470006382,"breakevenPct":2.215771091532775},{"delta":0.4,"premium":1.1399532710280373,"strike":130.27009345794391,"iv":0.11062607476635514,"gamma":0.09542700934579439,"theta":-0.03197943925233645,"vega":0.1391508411214953,"rho":0.0361291507724957,"breakevenPct":2.0343557178134763},{"delta":0.45,"premium":1.4253959873284054,"strike":129.77719112988385,"iv":0.11657529039070749,"gamma":0.09323875395987329,"theta":-0.034803167898627245,"vega":0.14296789862724393,"rho":0.041086997948369605,"breakevenPct":1.873272084177544},{"delta":0.5,"premium":1.7817845828933476,"strike":129.2492080253432,"iv":0.12433664202745513,"gamma":0.08811731784582894,"theta":-0.03765427666314678,"vega":0.1440766631467793,"rho":0.046117790742291616,"breakevenPct":1.740036189328781},{"delta":0.55,"premium":2.0723555070883317,"strike":128.71210468920393,"iv":0.12540894220283533,"gamma":0.0864773173391494,"theta":-0.038337840785169025,"vega":0.14290141766630315,"rho":0.05105473138461262,"breakevenPct":1.548614175240513},{"delta":0.6,"premium":2.3040894220283534,"strike":128.1668484187568,"iv":0.12050163576881133,"gamma":0.0879495092693566,"theta":-0.037083751363140675,"vega":0.1396844056706652,"rho":0.05590777389141151,"breakevenPct":1.3051772969835973},{"delta":0.65,"premium":2.956393298059965,"strike":127.38800705467372,"iv":0.13356543209876545,"gamma":0.07695573192239859,"theta":-0.039453968253968255,"vega":0.1341100529100529,"rho":0.06095293066176932,"breakevenPct":1.2069262774545284},{"delta":0.7,"premium":3.760849056603773,"strike":126.47169811320755,"iv":0.14871698113207546,"gamma":0.06441698113207549,"theta":-0.04151698113207547,"vega":0.12586415094339623,"rho":0.06595585412093755,"breakevenPct":1.1200770011734813},{"delta":0.75,"premium":4.428219395866455,"strike":125.60254372019078,"iv":0.1525691573926868,"gamma":0.05707678855325914,"theta":-0.04017042925278219,"vega":0.11478044515103339,"rho":0.07084664976633395,"breakevenPct":0.9634001988176434},{"delta":0.8,"premium":5.002010050251256,"strike":124.79731993299832,"iv":0.14924472361809046,"gamma":0.05143802345058626,"theta":-0.03664606365159129,"vega":0.10122747068676717,"rho":0.07572717452911908,"breakevenPct":0.7837021377821132},{"delta":0.85,"premium":5.665653495440728,"strike":123.92705167173253,"iv":0.14513768996960486,"gamma":0.044287234042553206,"theta":-0.03233951367781156,"vega":0.08463708206686932,"rho":0.08059894583476603,"breakevenPct":0.6232666877655525},{"delta":0.9,"premium":7.426250000000002,"strike":122.02499999999999,"iv":0.16084,"gamma":0.03006499999999998,"theta":-0.029324999999999997,"vega":0.06372249999999997,"rho":0.08490812995259679,"breakevenPct":0.5134327199316692}],"put":[{"delta":0.1,"premium":0.375,"strike":119.89618225684276,"iv":0.2133338046132579,"gamma":0.02272871632711483,"theta":-0.02183945230098069,"vega":0.06357028767863647,"rho":-0.011645606435964549,"breakevenPct":7.196845828990781},{"delta":0.15,"premium":0.5764402411991006,"strike":122.14697211771171,"iv":0.19749489112313268,"gamma":0.03237878027416048,"theta":-0.026586724030205514,"vega":0.08429244732622547,"rho":-0.017168188226968986,"breakevenPct":5.605612332857661},{"delta":0.2,"premium":0.8839929133485416,"strike":123.11990551131389,"iv":0.21256461095887005,"gamma":0.03638144150385574,"theta":-0.03400768332514582,"vega":0.10137483894853085,"rho":-0.022924127752911184,"breakevenPct":5.088972282036374},{"delta":0.25,"premium":1.0195494197349615,"strike":124.92732559646615,"iv":0.18357543441012553,"gamma":0.04768430493610851,"theta":-0.03286258906204809,"vega":0.11531113483837724,"rho":-0.02836155437184859,"breakevenPct":3.7908407665725643},{"delta":0.3,"premium":1.2220037453183519,"strike":126.0880149812734,"iv":0.17230149812734083,"gamma":0.05555449438202247,"theta":-0.03313520599250936,"vega":0.12609213483146067,"rho":-0.033950491716882365,"breakevenPct":3.0468116810660293},{"delta":0.35,"premium":1.4585658914728679,"strike":127.02015503875968,"iv":0.16614031007751937,"gamma":0.061350387596899224,"theta":-0.033532248062015504,"vega":0.1344431007751938,"rho":-0.0394814012229435,"breakevenPct":2.5067247866396256},{"delta":0.4,"premium":1.7880232558139535,"strike":127.7953488372093,"iv":0.1676906976744186,"gamma":0.06328837209302325,"theta":-0.034772558139534886,"vega":0.13994697674418605,"rho":-0.044936533688036406,"breakevenPct":2.160629255846451},{"delta":0.45,"premium":2.0318992248062013,"strike":128.5705426356589,"iv":0.1606829457364341,"gamma":0.06773674418604651,"theta":-0.03321720930232558,"vega":0.14322573643410852,"rho":-0.05042737426693569,"breakevenPct":1.7480833831409908},{"delta":0.5,"premium":2.2789455782312924,"strike":129.30340136054423,"iv":0.15291551020408162,"gamma":0.07161020408163266,"theta":-0.030859455782312927,"vega":0.1442965986394558,"rho":-0.055893846042249305,"breakevenPct":1.370870578218085},{"delta":0.55,"premium":2.5680612244897962,"strike":129.98367346938775,"iv":0.14801755102040817,"gamma":0.07365102040816326,"theta":-0.028750612244897958,"vega":0.14361632653061224,"rho":-0.06131413813054394,"breakevenPct":1.0671540920118299},{"delta":0.6,"premium":3.1960180623973726,"strike":130.80131362889983,"iv":0.15791642036124792,"gamma":0.0673696223316913,"theta":-0.029421182266009854,"vega":0.13999408866995075,"rho":-0.06666695400884251,"breakevenPct":0.9198729975134133},{"delta":0.65,"premium":3.5954663212435234,"strike":131.49093264248705,"iv":0.154410621761658,"gamma":0.0657018134715026,"theta":-0.026261658031088084,"vega":0.13374883419689118,"rho":-0.07202469442098458,"breakevenPct":0.694567651802518},{"delta":0.7,"premium":3.9650537634408596,"strike":132.16436251920123,"iv":0.14773978494623657,"gamma":0.06461382488479264,"theta":-0.021961751152073737,"vega":0.12591536098310294,"rho":-0.07738126471744364,"breakevenPct":0.45864682369719756},{"delta":0.75,"premium":4.502688172043011,"strike":132.93241167434715,"iv":0.14558924731182796,"gamma":0.060005529953917044,"theta":-0.01804470046082949,"vega":0.11523947772657449,"rho":-0.08272581706345726,"breakevenPct":0.27973949661918984},{"delta":0.8,"premium":6.487254901960785,"strike":134.98692810457516,"iv":0.17947581699346407,"gamma":0.04300915032679738,"theta":-0.019686928104575164,"vega":0.10158366013071896,"rho":-0.08874458018938197,"breakevenPct":0.22542650623931437}]}},"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"}}