{"symbol":"CBRE","url":"https://intraalpha.com/companies/CBRE","capturedAt":"2026-10-22T21:04:44.178Z","state":"ready","quote":{"symbol":"CBRE","last_price":131.24,"prev_close":134.65,"regular_close":131.24,"change":-3.41,"change_pct":-2.5325,"regular_change":-3.41,"regular_change_pct":-2.5325,"extended_change":0,"extended_change_pct":0,"bid":128,"ask":151.98,"bid_size":200,"ask_size":100,"volume":5329314,"vwap":131.13439,"open":133.77,"high":134.4,"low":129.145,"close":131.24,"trade_count":52300,"last_trade_at":"2026-10-22T20:10:00.002104275Z","last_quote_at":"2026-10-22T20:58:34.725846383Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:04:32.555349412-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CBRE","fetched_at":"2026-10-22T21:04:43.764643+00:00","name":"CBRE Group Inc Class A","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REAL ESTATE SERVICES","country":"USA","description":"CBRE Group, Inc. is an American commercial real estate services and investment firm. The abbreviation CBRE stands for Coldwell Banker Richard Ellis. It is the largest commercial real estate services company in the world.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":38869692000,"ebitda":2214000000,"pe_ratio":30.72,"peg_ratio":0.743,"book_value":28.97,"dividend_per_share":null,"dividend_yield":null,"eps":4.37,"revenue_ttm":43711001000,"gross_profit_ttm":8119000000,"profit_margin":0.0298,"operating_margin_ttm":0.0361,"return_on_assets_ttm":0.0259,"return_on_equity_ttm":0.158,"quarterly_earnings_growth":-0.042,"quarterly_revenue_growth":0.155,"analyst_target_price":178.75,"analyst_number":5,"beta":1.234,"fifty_two_week_high":174.27,"fifty_two_week_low":121.69,"fifty_day_ma":140.15,"two_hundred_day_ma":143.27,"shares_outstanding":289575000,"forward_pe":14.93,"price_to_sales":0.889,"price_to_book":4.804,"ev_to_revenue":1.131,"ev_to_ebitda":24.15},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:04:43.764643+00:00"},"optionObservedAt":"2026-10-22T19:59:46.294Z","bars":[{"c":129.12,"h":129.12,"l":129.12,"n":12,"o":129.12,"t":"2026-10-15T08:00:00Z","v":434,"vw":129.12},{"c":132.5875,"h":132.6,"l":130.73,"n":566,"o":131.48,"t":"2026-10-15T13:30:00Z","v":71941,"vw":131.60738},{"c":132.44,"h":133.04,"l":132.44,"n":510,"o":132.795,"t":"2026-10-15T13:35:00Z","v":44388,"vw":132.702758},{"c":132.09,"h":132.7,"l":132.09,"n":335,"o":132.49,"t":"2026-10-15T13:40:00Z","v":14684,"vw":132.422495},{"c":132.87,"h":133.05,"l":131.81,"n":553,"o":131.98,"t":"2026-10-15T13:45:00Z","v":20484,"vw":132.364461},{"c":132.805,"h":133.48,"l":132.8,"n":419,"o":133.07,"t":"2026-10-15T13:50:00Z","v":21064,"vw":133.2139},{"c":133.0225,"h":133.125,"l":132.715,"n":332,"o":132.81,"t":"2026-10-15T13:55:00Z","v":35899,"vw":132.989367},{"c":133.41,"h":133.665,"l":132.78,"n":354,"o":133.035,"t":"2026-10-15T14:00:00Z","v":10305,"vw":133.288158},{"c":133.765,"h":133.8,"l":133.42,"n":575,"o":133.55,"t":"2026-10-15T14:05:00Z","v":56870,"vw":133.660239},{"c":134.2,"h":134.23,"l":133.5562,"n":565,"o":133.73,"t":"2026-10-15T14:10:00Z","v":26429,"vw":133.720509},{"c":133.55,"h":134.4299,"l":133.55,"n":521,"o":134.295,"t":"2026-10-15T14:15:00Z","v":17992,"vw":133.99458},{"c":133.48,"h":133.48,"l":133.3,"n":315,"o":133.465,"t":"2026-10-15T14:20:00Z","v":13176,"vw":133.373933},{"c":133.96,"h":134.41,"l":133.66,"n":495,"o":133.66,"t":"2026-10-15T14:25:00Z","v":20980,"vw":134.062009},{"c":134.41,"h":134.54,"l":134.04,"n":402,"o":134.04,"t":"2026-10-15T14:30:00Z","v":15299,"vw":134.322134},{"c":134.35,"h":134.545,"l":134.3,"n":314,"o":134.345,"t":"2026-10-15T14:35:00Z","v":8656,"vw":134.408606},{"c":134.36,"h":134.41,"l":134.23,"n":237,"o":134.35,"t":"2026-10-15T14:40:00Z","v":8375,"vw":134.331825},{"c":134.19,"h":134.36,"l":133.575,"n":875,"o":134.36,"t":"2026-10-15T14:45:00Z","v":45519,"vw":133.913801},{"c":134.47,"h":134.47,"l":134.14,"n":413,"o":134.25,"t":"2026-10-15T14:50:00Z","v":19931,"vw":134.28206},{"c":134.28,"h":134.4825,"l":134.14,"n":416,"o":134.4825,"t":"2026-10-15T14:55:00Z","v":15856,"vw":134.317048},{"c":134.75,"h":134.77,"l":134.29,"n":384,"o":134.36,"t":"2026-10-15T15:00:00Z","v":13752,"vw":134.579283},{"c":134.675,"h":134.835,"l":134.43,"n":340,"o":134.685,"t":"2026-10-15T15:05:00Z","v":14606,"vw":134.646915},{"c":134.68,"h":134.77,"l":134.55,"n":273,"o":134.695,"t":"2026-10-15T15:10:00Z","v":8610,"vw":134.648026},{"c":134.52,"h":134.83,"l":134.52,"n":396,"o":134.58,"t":"2026-10-15T15:15:00Z","v":13493,"vw":134.623926},{"c":134.3,"h":134.44,"l":134.21,"n":389,"o":134.425,"t":"2026-10-15T15:20:00Z","v":12646,"vw":134.341758},{"c":134.435,"h":134.435,"l":134.25,"n":222,"o":134.295,"t":"2026-10-15T15:25:00Z","v":6433,"vw":134.330492},{"c":134.17,"h":134.41,"l":134.1,"n":380,"o":134.41,"t":"2026-10-15T15:30:00Z","v":11803,"vw":134.291178},{"c":134.09,"h":134.225,"l":133.99,"n":296,"o":134.175,"t":"2026-10-15T15:35:00Z","v":11109,"vw":134.109867},{"c":134.31,"h":134.415,"l":134.27,"n":367,"o":134.28,"t":"2026-10-15T15:40:00Z","v":10411,"vw":134.32129},{"c":134.27,"h":134.405,"l":134.21,"n":301,"o":134.3499,"t":"2026-10-15T15:45:00Z","v":8141,"vw":134.299647},{"c":134.27,"h":134.435,"l":134.1701,"n":398,"o":134.27,"t":"2026-10-15T15:50:00Z","v":15469,"vw":134.304373},{"c":134.32,"h":134.37,"l":134.12,"n":376,"o":134.25,"t":"2026-10-15T15:55:00Z","v":13018,"vw":134.22516},{"c":134.46,"h":134.46,"l":134.24,"n":413,"o":134.33,"t":"2026-10-15T16:00:00Z","v":13621,"vw":134.325991},{"c":134.5,"h":134.595,"l":134.34,"n":514,"o":134.51,"t":"2026-10-15T16:05:00Z","v":17951,"vw":134.473659},{"c":134.22,"h":134.5,"l":134.055,"n":491,"o":134.5,"t":"2026-10-15T16:10:00Z","v":20156,"vw":134.271013},{"c":134.2,"h":134.46,"l":134.17,"n":549,"o":134.22,"t":"2026-10-15T16:15:00Z","v":25280,"vw":134.353603},{"c":134.32,"h":134.345,"l":134.22,"n":318,"o":134.22,"t":"2026-10-15T16:20:00Z","v":8334,"vw":134.27925},{"c":134.545,"h":134.555,"l":134.34,"n":370,"o":134.34,"t":"2026-10-15T16:25:00Z","v":10059,"vw":134.44678},{"c":134.63,"h":134.715,"l":134.49,"n":568,"o":134.605,"t":"2026-10-15T16:30:00Z","v":25521,"vw":134.636373},{"c":134.61,"h":134.84,"l":134.61,"n":669,"o":134.615,"t":"2026-10-15T16:35:00Z","v":34097,"vw":134.756112},{"c":134.5,"h":134.66,"l":134.485,"n":456,"o":134.66,"t":"2026-10-15T16:40:00Z","v":15459,"vw":134.528879},{"c":134.465,"h":134.55,"l":134.41,"n":398,"o":134.55,"t":"2026-10-15T16:45:00Z","v":10438,"vw":134.481451},{"c":134.25,"h":134.446,"l":134.25,"n":335,"o":134.446,"t":"2026-10-15T16:50:00Z","v":8973,"vw":134.354783},{"c":134.625,"h":134.66,"l":134.3,"n":158,"o":134.3,"t":"2026-10-15T16:55:00Z","v":4859,"vw":134.429223},{"c":134.63,"h":134.78,"l":134.53,"n":355,"o":134.61,"t":"2026-10-15T17:00:00Z","v":13578,"vw":134.644933},{"c":134.71,"h":134.715,"l":134.585,"n":322,"o":134.705,"t":"2026-10-15T17:05:00Z","v":14200,"vw":134.681723},{"c":134.7,"h":134.7999,"l":134.6,"n":504,"o":134.6,"t":"2026-10-15T17:10:00Z","v":24830,"vw":134.728241},{"c":134.8425,"h":134.8625,"l":134.665,"n":289,"o":134.68,"t":"2026-10-15T17:15:00Z","v":10008,"vw":134.741671},{"c":135.14,"h":135.22,"l":134.75,"n":496,"o":134.845,"t":"2026-10-15T17:20:00Z","v":24607,"vw":134.870801},{"c":135.29,"h":135.3,"l":135.07,"n":255,"o":135.09,"t":"2026-10-15T17:25:00Z","v":13361,"vw":135.180629},{"c":135.395,"h":135.4,"l":135.18,"n":289,"o":135.25,"t":"2026-10-15T17:30:00Z","v":9932,"vw":135.315401},{"c":135.33,"h":135.475,"l":135.2339,"n":378,"o":135.43,"t":"2026-10-15T17:35:00Z","v":12165,"vw":135.302241},{"c":135.36,"h":135.5,"l":135.24,"n":583,"o":135.38,"t":"2026-10-15T17:40:00Z","v":25643,"vw":135.38052},{"c":135.54,"h":135.625,"l":135.29,"n":455,"o":135.33,"t":"2026-10-15T17:45:00Z","v":18146,"vw":135.466506},{"c":135.31,"h":135.54,"l":135.31,"n":421,"o":135.54,"t":"2026-10-15T17:50:00Z","v":17534,"vw":135.405333},{"c":135.19,"h":135.31,"l":135.17,"n":263,"o":135.31,"t":"2026-10-15T17:55:00Z","v":8762,"vw":135.262184},{"c":134.9,"h":135.34,"l":134.9,"n":433,"o":135.185,"t":"2026-10-15T18:00:00Z","v":15213,"vw":135.157736},{"c":134.93,"h":135.275,"l":134.93,"n":503,"o":134.96,"t":"2026-10-15T18:05:00Z","v":24253,"vw":135.117864},{"c":134.82,"h":134.975,"l":134.59,"n":426,"o":134.89,"t":"2026-10-15T18:10:00Z","v":19766,"vw":134.767069},{"c":135.115,"h":135.2399,"l":134.74,"n":354,"o":134.74,"t":"2026-10-15T18:15:00Z","v":17152,"vw":134.972341},{"c":135.25,"h":135.25,"l":135.09,"n":323,"o":135.09,"t":"2026-10-15T18:20:00Z","v":9556,"vw":135.188296},{"c":135.33,"h":135.34,"l":135.2,"n":313,"o":135.235,"t":"2026-10-15T18:25:00Z","v":9021,"vw":135.266256},{"c":135.28,"h":135.34,"l":135.18,"n":367,"o":135.335,"t":"2026-10-15T18:30:00Z","v":10774,"vw":135.28428},{"c":135.185,"h":135.26,"l":135.115,"n":242,"o":135.24,"t":"2026-10-15T18:35:00Z","v":11578,"vw":135.168342},{"c":135.48,"h":135.49,"l":135.1,"n":350,"o":135.165,"t":"2026-10-15T18:40:00Z","v":16710,"vw":135.275924},{"c":135.475,"h":135.5799,"l":135.3,"n":625,"o":135.425,"t":"2026-10-15T18:45:00Z","v":26331,"vw":135.415241},{"c":135.375,"h":135.55,"l":135.2501,"n":440,"o":135.475,"t":"2026-10-15T18:50:00Z","v":25653,"vw":135.458559},{"c":135.285,"h":135.43,"l":135.19,"n":489,"o":135.375,"t":"2026-10-15T18:55:00Z","v":23845,"vw":135.306336},{"c":135.485,"h":135.62,"l":135.245,"n":419,"o":135.285,"t":"2026-10-15T19:00:00Z","v":16604,"vw":135.413834},{"c":135.43,"h":135.49,"l":135.37,"n":414,"o":135.48,"t":"2026-10-15T19:05:00Z","v":19014,"vw":135.431565},{"c":135.275,"h":135.375,"l":135.165,"n":447,"o":135.375,"t":"2026-10-15T19:10:00Z","v":14369,"vw":135.253804},{"c":134.76,"h":135.29,"l":134.76,"n":809,"o":135.275,"t":"2026-10-15T19:15:00Z","v":100621,"vw":135.042281},{"c":135.06,"h":135.185,"l":134.775,"n":588,"o":134.78,"t":"2026-10-15T19:20:00Z","v":23835,"vw":135.037952},{"c":135.14,"h":135.19,"l":134.98,"n":750,"o":135.115,"t":"2026-10-15T19:25:00Z","v":35319,"vw":135.060722},{"c":135.54,"h":135.815,"l":135.13,"n":804,"o":135.13,"t":"2026-10-15T19:30:00Z","v":37903,"vw":135.546174},{"c":135.46,"h":135.67,"l":135.435,"n":629,"o":135.57,"t":"2026-10-15T19:35:00Z","v":27763,"vw":135.57498},{"c":135.85,"h":135.85,"l":135.49,"n":673,"o":135.49,"t":"2026-10-15T19:40:00Z","v":28673,"vw":135.682512},{"c":135.5,"h":135.98,"l":135.435,"n":700,"o":135.86,"t":"2026-10-15T19:45:00Z","v":30319,"vw":135.693641},{"c":135.19,"h":135.57,"l":135.19,"n":1190,"o":135.495,"t":"2026-10-15T19:50:00Z","v":58698,"vw":135.385537},{"c":135.46,"h":135.53,"l":135.11,"n":3765,"o":135.16,"t":"2026-10-15T19:55:00Z","v":180041,"vw":135.313148},{"c":135.49,"h":135.49,"l":135.49,"n":79,"o":135.49,"t":"2026-10-15T20:00:00Z","v":641150,"vw":135.49},{"c":136.47,"h":136.595,"l":136.005,"n":144,"o":136.02,"t":"2026-10-16T13:30:00Z","v":93902,"vw":136.036538},{"c":136.34,"h":136.615,"l":136.12,"n":280,"o":136.49,"t":"2026-10-16T13:35:00Z","v":10272,"vw":136.39199},{"c":136.83,"h":136.9,"l":136.51,"n":173,"o":136.51,"t":"2026-10-16T13:40:00Z","v":4924,"vw":136.768365},{"c":136.57,"h":136.795,"l":136.49,"n":241,"o":136.795,"t":"2026-10-16T13:45:00Z","v":8375,"vw":136.655118},{"c":136.29,"h":136.97,"l":136.29,"n":358,"o":136.75,"t":"2026-10-16T13:50:00Z","v":20230,"vw":136.514716},{"c":136.04,"h":136.695,"l":136.04,"n":249,"o":136.425,"t":"2026-10-16T13:55:00Z","v":5818,"vw":136.421893},{"c":135.655,"h":136.605,"l":135.62,"n":750,"o":136.07,"t":"2026-10-16T14:00:00Z","v":100999,"vw":136.156306},{"c":135.635,"h":135.84,"l":135.35,"n":598,"o":135.655,"t":"2026-10-16T14:05:00Z","v":47818,"vw":135.505493},{"c":134.68,"h":135.57,"l":134.665,"n":594,"o":135.5,"t":"2026-10-16T14:10:00Z","v":69945,"vw":135.428838},{"c":134.77,"h":134.95,"l":134.65,"n":396,"o":134.66,"t":"2026-10-16T14:15:00Z","v":17521,"vw":134.779592},{"c":135,"h":135.095,"l":134.65,"n":393,"o":134.77,"t":"2026-10-16T14:20:00Z","v":30140,"vw":134.91851},{"c":134.745,"h":135.01,"l":134.59,"n":349,"o":135.01,"t":"2026-10-16T14:25:00Z","v":10297,"vw":134.774729},{"c":134.97,"h":134.97,"l":134.59,"n":306,"o":134.73,"t":"2026-10-16T14:30:00Z","v":8088,"vw":134.776945},{"c":134.44,"h":134.8675,"l":134.44,"n":267,"o":134.83,"t":"2026-10-16T14:35:00Z","v":6075,"vw":134.724152},{"c":134.185,"h":134.6,"l":134.07,"n":310,"o":134.6,"t":"2026-10-16T14:40:00Z","v":8760,"vw":134.265024},{"c":134.375,"h":134.51,"l":134.165,"n":262,"o":134.165,"t":"2026-10-16T14:45:00Z","v":17399,"vw":134.405235},{"c":134.46,"h":134.63,"l":134.3,"n":251,"o":134.415,"t":"2026-10-16T14:50:00Z","v":6689,"vw":134.447668},{"c":134.69,"h":134.71,"l":134.34,"n":404,"o":134.59,"t":"2026-10-16T14:55:00Z","v":14772,"vw":134.566008},{"c":134.935,"h":134.97,"l":134.69,"n":305,"o":134.7,"t":"2026-10-16T15:00:00Z","v":16615,"vw":134.789812},{"c":135.18,"h":135.18,"l":134.77,"n":252,"o":134.98,"t":"2026-10-16T15:05:00Z","v":6364,"vw":134.985809},{"c":135.47,"h":135.48,"l":135.09,"n":277,"o":135.09,"t":"2026-10-16T15:10:00Z","v":6294,"vw":135.303861},{"c":135.23,"h":135.445,"l":135.23,"n":213,"o":135.445,"t":"2026-10-16T15:15:00Z","v":5359,"vw":135.362944},{"c":135.1,"h":135.27,"l":135.05,"n":182,"o":135.21,"t":"2026-10-16T15:20:00Z","v":5652,"vw":135.140255},{"c":135.145,"h":135.205,"l":135.04,"n":258,"o":135.1,"t":"2026-10-16T15:25:00Z","v":5999,"vw":135.147991},{"c":134.965,"h":135.1,"l":134.82,"n":225,"o":135.08,"t":"2026-10-16T15:30:00Z","v":5578,"vw":134.954054},{"c":134.775,"h":135.145,"l":134.775,"n":280,"o":135.02,"t":"2026-10-16T15:35:00Z","v":10123,"vw":134.982363},{"c":134.59,"h":134.765,"l":134.365,"n":217,"o":134.765,"t":"2026-10-16T15:40:00Z","v":6584,"vw":134.515663},{"c":134.29,"h":134.59,"l":134.29,"n":192,"o":134.57,"t":"2026-10-16T15:45:00Z","v":7256,"vw":134.424086},{"c":134.195,"h":134.37,"l":134.14,"n":249,"o":134.37,"t":"2026-10-16T15:50:00Z","v":9542,"vw":134.227738},{"c":133.59,"h":134.11,"l":133.59,"n":201,"o":134.11,"t":"2026-10-16T15:55:00Z","v":5140,"vw":133.816078},{"c":134.015,"h":134.015,"l":133.575,"n":319,"o":133.59,"t":"2026-10-16T16:00:00Z","v":9231,"vw":133.733555},{"c":134.11,"h":134.235,"l":134.03,"n":213,"o":134.19,"t":"2026-10-16T16:05:00Z","v":7724,"vw":134.134918},{"c":134.19,"h":134.19,"l":133.995,"n":156,"o":134.07,"t":"2026-10-16T16:10:00Z","v":5368,"vw":134.05098},{"c":134.02,"h":134.26,"l":134.02,"n":261,"o":134.25,"t":"2026-10-16T16:15:00Z","v":8644,"vw":134.183297},{"c":134.015,"h":134.105,"l":133.93,"n":142,"o":134.015,"t":"2026-10-16T16:20:00Z","v":4801,"vw":134.046676},{"c":133.835,"h":133.96,"l":133.76,"n":252,"o":133.93,"t":"2026-10-16T16:25:00Z","v":10534,"vw":133.888438},{"c":133.8,"h":133.83,"l":133.66,"n":246,"o":133.73,"t":"2026-10-16T16:30:00Z","v":10505,"vw":133.710107},{"c":133.38,"h":133.66,"l":133.26,"n":346,"o":133.66,"t":"2026-10-16T16:35:00Z","v":19590,"vw":133.445997},{"c":133.365,"h":133.4427,"l":133.23,"n":213,"o":133.36,"t":"2026-10-16T16:40:00Z","v":10224,"vw":133.353328},{"c":133.26,"h":133.41,"l":133.22,"n":299,"o":133.365,"t":"2026-10-16T16:45:00Z","v":8839,"vw":133.329948},{"c":133.17,"h":133.29,"l":132.99,"n":376,"o":133.29,"t":"2026-10-16T16:50:00Z","v":14697,"vw":133.100117},{"c":133.175,"h":133.32,"l":133.16,"n":229,"o":133.17,"t":"2026-10-16T16:55:00Z","v":5210,"vw":133.214433},{"c":132.96,"h":133.28,"l":132.91,"n":570,"o":133.23,"t":"2026-10-16T17:00:00Z","v":30543,"vw":133.099298},{"c":132.59,"h":132.96,"l":132.52,"n":486,"o":132.91,"t":"2026-10-16T17:05:00Z","v":19422,"vw":132.735548},{"c":132.7057,"h":132.82,"l":132.56,"n":250,"o":132.56,"t":"2026-10-16T17:10:00Z","v":5638,"vw":132.714867},{"c":132.64,"h":132.81,"l":132.64,"n":237,"o":132.81,"t":"2026-10-16T17:15:00Z","v":4915,"vw":132.722664},{"c":132.71,"h":132.745,"l":132.565,"n":321,"o":132.62,"t":"2026-10-16T17:20:00Z","v":6264,"vw":132.663919},{"c":132.795,"h":132.86,"l":132.71,"n":321,"o":132.77,"t":"2026-10-16T17:25:00Z","v":6831,"vw":132.792859},{"c":132.78,"h":132.83,"l":132.61,"n":387,"o":132.795,"t":"2026-10-16T17:30:00Z","v":18537,"vw":132.69958},{"c":132.4852,"h":132.75,"l":132.47,"n":337,"o":132.7,"t":"2026-10-16T17:35:00Z","v":22968,"vw":132.635866},{"c":132.805,"h":132.855,"l":132.3709,"n":387,"o":132.415,"t":"2026-10-16T17:40:00Z","v":14713,"vw":132.638371},{"c":132.595,"h":132.79,"l":132.53,"n":265,"o":132.79,"t":"2026-10-16T17:45:00Z","v":8856,"vw":132.616478},{"c":132.255,"h":132.57,"l":132.255,"n":273,"o":132.57,"t":"2026-10-16T17:50:00Z","v":6737,"vw":132.471667},{"c":132.18,"h":132.34,"l":132.17,"n":254,"o":132.255,"t":"2026-10-16T17:55:00Z","v":8409,"vw":132.257495},{"c":131.7725,"h":132.16,"l":131.677,"n":350,"o":132.12,"t":"2026-10-16T18:00:00Z","v":12901,"vw":131.983426},{"c":131.91,"h":131.96,"l":131.83,"n":315,"o":131.83,"t":"2026-10-16T18:05:00Z","v":11416,"vw":131.889012},{"c":131.951,"h":131.951,"l":131.83,"n":274,"o":131.91,"t":"2026-10-16T18:10:00Z","v":5978,"vw":131.884359},{"c":131.94,"h":131.99,"l":131.82,"n":403,"o":131.91,"t":"2026-10-16T18:15:00Z","v":11536,"vw":131.883015},{"c":132.065,"h":132.15,"l":131.845,"n":471,"o":131.87,"t":"2026-10-16T18:20:00Z","v":14611,"vw":131.95864},{"c":131.97,"h":132.16,"l":131.92,"n":437,"o":132.045,"t":"2026-10-16T18:25:00Z","v":19192,"vw":132.040659},{"c":131.915,"h":132.02,"l":131.72,"n":452,"o":131.965,"t":"2026-10-16T18:30:00Z","v":26218,"vw":131.854639},{"c":131.985,"h":132.01,"l":131.87,"n":327,"o":131.915,"t":"2026-10-16T18:35:00Z","v":8887,"vw":131.957615},{"c":131.955,"h":132.06,"l":131.8438,"n":329,"o":131.985,"t":"2026-10-16T18:40:00Z","v":9036,"vw":131.969758},{"c":131.86,"h":132.17,"l":131.75,"n":442,"o":132.05,"t":"2026-10-16T18:45:00Z","v":15417,"vw":132.01726},{"c":132.095,"h":132.14,"l":131.82,"n":449,"o":131.855,"t":"2026-10-16T18:50:00Z","v":19067,"vw":132.014468},{"c":132.155,"h":132.18,"l":131.89,"n":407,"o":132.09,"t":"2026-10-16T18:55:00Z","v":14260,"vw":132.083943},{"c":132.055,"h":132.19,"l":132,"n":300,"o":132.19,"t":"2026-10-16T19:00:00Z","v":16544,"vw":132.113741},{"c":131.95,"h":132.15,"l":131.945,"n":441,"o":132.055,"t":"2026-10-16T19:05:00Z","v":22388,"vw":132.035451},{"c":132.205,"h":132.275,"l":131.955,"n":415,"o":132.02,"t":"2026-10-16T19:10:00Z","v":17714,"vw":132.16925},{"c":132.04,"h":132.35,"l":132.04,"n":522,"o":132.22,"t":"2026-10-16T19:15:00Z","v":23698,"vw":132.234687},{"c":132.42,"h":132.43,"l":132.1,"n":634,"o":132.1,"t":"2026-10-16T19:20:00Z","v":37640,"vw":132.206764},{"c":132.3,"h":132.42,"l":132.225,"n":520,"o":132.3675,"t":"2026-10-16T19:25:00Z","v":18531,"vw":132.297835},{"c":132.795,"h":132.8111,"l":132.365,"n":628,"o":132.37,"t":"2026-10-16T19:30:00Z","v":32796,"vw":132.599539},{"c":132.55,"h":132.795,"l":132.44,"n":796,"o":132.79,"t":"2026-10-16T19:35:00Z","v":45780,"vw":132.586274},{"c":132.525,"h":132.555,"l":132.2801,"n":643,"o":132.55,"t":"2026-10-16T19:40:00Z","v":30351,"vw":132.407123},{"c":132.52,"h":132.735,"l":132.4,"n":1018,"o":132.525,"t":"2026-10-16T19:45:00Z","v":49269,"vw":132.53361},{"c":132.47,"h":132.669,"l":132.405,"n":1965,"o":132.58,"t":"2026-10-16T19:50:00Z","v":90617,"vw":132.538727},{"c":133.05,"h":133.11,"l":132.41,"n":4122,"o":132.46,"t":"2026-10-16T19:55:00Z","v":227227,"vw":132.879111},{"c":133.08,"h":133.08,"l":133.08,"n":114,"o":133.08,"t":"2026-10-16T20:00:00Z","v":598993,"vw":133.08},{"c":133.1,"h":133.1,"l":133.1,"n":1,"o":133.1,"t":"2026-10-16T21:25:00Z","v":200,"vw":133.1},{"c":132.64,"h":133.05,"l":132.59,"n":130,"o":132.73,"t":"2026-10-19T13:30:00Z","v":11339,"vw":132.719164},{"c":131.92,"h":132.54,"l":131.795,"n":340,"o":132.19,"t":"2026-10-19T13:35:00Z","v":12488,"vw":132.129306},{"c":131.155,"h":132.09,"l":130.935,"n":373,"o":131.84,"t":"2026-10-19T13:40:00Z","v":9808,"vw":131.315766},{"c":130.71,"h":131.09,"l":130.65,"n":316,"o":131.02,"t":"2026-10-19T13:45:00Z","v":8051,"vw":130.863991},{"c":130.52,"h":130.87,"l":130.43,"n":491,"o":130.71,"t":"2026-10-19T13:50:00Z","v":19800,"vw":130.608325},{"c":130.785,"h":130.83,"l":130.45,"n":403,"o":130.52,"t":"2026-10-19T13:55:00Z","v":12622,"vw":130.688787},{"c":130.345,"h":130.9499,"l":130.22,"n":525,"o":130.785,"t":"2026-10-19T14:00:00Z","v":14214,"vw":130.531474},{"c":130.645,"h":130.695,"l":130.22,"n":610,"o":130.35,"t":"2026-10-19T14:05:00Z","v":29089,"vw":130.399205},{"c":130.72,"h":130.72,"l":130.3894,"n":420,"o":130.58,"t":"2026-10-19T14:10:00Z","v":21054,"vw":130.493371},{"c":130.33,"h":130.94,"l":130.33,"n":272,"o":130.735,"t":"2026-10-19T14:15:00Z","v":8029,"vw":130.698584},{"c":130.56,"h":130.58,"l":130.26,"n":429,"o":130.34,"t":"2026-10-19T14:20:00Z","v":15650,"vw":130.429771},{"c":130.45,"h":130.615,"l":130.33,"n":495,"o":130.53,"t":"2026-10-19T14:25:00Z","v":13552,"vw":130.490472},{"c":130.365,"h":130.51,"l":130.365,"n":348,"o":130.51,"t":"2026-10-19T14:30:00Z","v":10122,"vw":130.463867},{"c":130.375,"h":130.44,"l":130.1516,"n":654,"o":130.31,"t":"2026-10-19T14:35:00Z","v":23732,"vw":130.329097},{"c":130.21,"h":130.375,"l":130.06,"n":442,"o":130.33,"t":"2026-10-19T14:40:00Z","v":14515,"vw":130.215204},{"c":130.03,"h":130.17,"l":130.015,"n":408,"o":130.05,"t":"2026-10-19T14:45:00Z","v":12664,"vw":130.105962},{"c":130.005,"h":130.0675,"l":129.915,"n":356,"o":130.02,"t":"2026-10-19T14:50:00Z","v":9634,"vw":130.011597},{"c":130.25,"h":130.25,"l":129.94,"n":415,"o":130.01,"t":"2026-10-19T14:55:00Z","v":12515,"vw":130.080337},{"c":130.445,"h":130.495,"l":130.23,"n":321,"o":130.23,"t":"2026-10-19T15:00:00Z","v":13190,"vw":130.374474},{"c":130.95,"h":130.95,"l":130.435,"n":422,"o":130.44,"t":"2026-10-19T15:05:00Z","v":23453,"vw":130.546594},{"c":131.02,"h":131.14,"l":130.89,"n":307,"o":130.955,"t":"2026-10-19T15:10:00Z","v":16041,"vw":131.01917},{"c":130.945,"h":131.19,"l":130.855,"n":465,"o":131.1,"t":"2026-10-19T15:15:00Z","v":22999,"vw":131.012221},{"c":131.065,"h":131.165,"l":130.94,"n":297,"o":130.945,"t":"2026-10-19T15:20:00Z","v":10507,"vw":131.078136},{"c":131.09,"h":131.2,"l":130.87,"n":508,"o":131.02,"t":"2026-10-19T15:25:00Z","v":31043,"vw":131.00883},{"c":131.075,"h":131.1,"l":130.84,"n":401,"o":131.03,"t":"2026-10-19T15:30:00Z","v":15071,"vw":130.989878},{"c":131.085,"h":131.22,"l":131.045,"n":199,"o":131.045,"t":"2026-10-19T15:35:00Z","v":4925,"vw":131.113173},{"c":131.045,"h":131.055,"l":130.99,"n":249,"o":131.04,"t":"2026-10-19T15:40:00Z","v":6756,"vw":131.02825},{"c":131.02,"h":131.135,"l":131.005,"n":312,"o":131.035,"t":"2026-10-19T15:45:00Z","v":8006,"vw":131.063875},{"c":131.04,"h":131.16,"l":130.9,"n":377,"o":131.01,"t":"2026-10-19T15:50:00Z","v":13245,"vw":131.013283},{"c":131.005,"h":131.04,"l":130.87,"n":245,"o":130.96,"t":"2026-10-19T15:55:00Z","v":6146,"vw":130.942359},{"c":130.69,"h":131.03,"l":130.55,"n":460,"o":131.03,"t":"2026-10-19T16:00:00Z","v":10899,"vw":130.768061},{"c":130.71,"h":130.71,"l":130.57,"n":267,"o":130.69,"t":"2026-10-19T16:05:00Z","v":7534,"vw":130.641583},{"c":130.495,"h":130.715,"l":130.49,"n":364,"o":130.71,"t":"2026-10-19T16:10:00Z","v":13983,"vw":130.579081},{"c":130.345,"h":130.52,"l":130.31,"n":380,"o":130.51,"t":"2026-10-19T16:15:00Z","v":13919,"vw":130.413027},{"c":130.595,"h":130.595,"l":130.36,"n":191,"o":130.4,"t":"2026-10-19T16:20:00Z","v":4994,"vw":130.441993},{"c":130.38,"h":130.54,"l":130.35,"n":418,"o":130.53,"t":"2026-10-19T16:25:00Z","v":17515,"vw":130.414835},{"c":130.585,"h":130.6,"l":130.35,"n":407,"o":130.375,"t":"2026-10-19T16:30:00Z","v":15235,"vw":130.430898},{"c":130.51,"h":130.585,"l":130.46,"n":303,"o":130.585,"t":"2026-10-19T16:35:00Z","v":8022,"vw":130.533683},{"c":130.525,"h":130.565,"l":130.42,"n":333,"o":130.54,"t":"2026-10-19T16:40:00Z","v":11503,"vw":130.499431},{"c":130.615,"h":130.63,"l":130.46,"n":325,"o":130.51,"t":"2026-10-19T16:45:00Z","v":12546,"vw":130.562623},{"c":130.65,"h":130.77,"l":130.57,"n":352,"o":130.66,"t":"2026-10-19T16:50:00Z","v":9260,"vw":130.69333},{"c":130.76,"h":130.78,"l":130.56,"n":259,"o":130.62,"t":"2026-10-19T16:55:00Z","v":6416,"vw":130.681592},{"c":130.585,"h":130.79,"l":130.585,"n":299,"o":130.78,"t":"2026-10-19T17:00:00Z","v":9626,"vw":130.661434},{"c":130.55,"h":130.63,"l":130.52,"n":200,"o":130.62,"t":"2026-10-19T17:05:00Z","v":4676,"vw":130.571854},{"c":130.4785,"h":130.55,"l":130.44,"n":247,"o":130.52,"t":"2026-10-19T17:10:00Z","v":9410,"vw":130.502601},{"c":130.465,"h":130.525,"l":130.44,"n":243,"o":130.525,"t":"2026-10-19T17:15:00Z","v":7633,"vw":130.486709},{"c":130.565,"h":130.57,"l":130.46,"n":142,"o":130.46,"t":"2026-10-19T17:20:00Z","v":4247,"vw":130.499427},{"c":130.67,"h":130.68,"l":130.6,"n":338,"o":130.6,"t":"2026-10-19T17:25:00Z","v":12392,"vw":130.637677},{"c":130.45,"h":130.61,"l":130.44,"n":346,"o":130.6,"t":"2026-10-19T17:30:00Z","v":17865,"vw":130.548859},{"c":130.485,"h":130.61,"l":130.43,"n":359,"o":130.46,"t":"2026-10-19T17:35:00Z","v":13795,"vw":130.499919},{"c":130.6,"h":130.715,"l":130.44,"n":326,"o":130.47,"t":"2026-10-19T17:40:00Z","v":9925,"vw":130.54562},{"c":130.575,"h":130.615,"l":130.51,"n":235,"o":130.6,"t":"2026-10-19T17:45:00Z","v":6275,"vw":130.564471},{"c":130.63,"h":130.7,"l":130.59,"n":285,"o":130.59,"t":"2026-10-19T17:50:00Z","v":8191,"vw":130.66201},{"c":130.825,"h":130.8586,"l":130.665,"n":411,"o":130.68,"t":"2026-10-19T17:55:00Z","v":24400,"vw":130.754263},{"c":130.795,"h":130.88,"l":130.62,"n":495,"o":130.825,"t":"2026-10-19T18:00:00Z","v":28211,"vw":130.728666},{"c":130.695,"h":130.815,"l":130.695,"n":243,"o":130.79,"t":"2026-10-19T18:05:00Z","v":6513,"vw":130.75902},{"c":130.75,"h":130.775,"l":130.635,"n":302,"o":130.695,"t":"2026-10-19T18:10:00Z","v":14737,"vw":130.709902},{"c":130.88,"h":130.88,"l":130.74,"n":229,"o":130.75,"t":"2026-10-19T18:15:00Z","v":7819,"vw":130.766887},{"c":130.87,"h":130.92,"l":130.84,"n":205,"o":130.89,"t":"2026-10-19T18:20:00Z","v":5252,"vw":130.885667},{"c":130.77,"h":130.9,"l":130.76,"n":208,"o":130.88,"t":"2026-10-19T18:25:00Z","v":6240,"vw":130.826761},{"c":130.6801,"h":130.87,"l":130.6801,"n":302,"o":130.815,"t":"2026-10-19T18:30:00Z","v":11534,"vw":130.73885},{"c":130.73,"h":130.73,"l":130.66,"n":139,"o":130.68,"t":"2026-10-19T18:35:00Z","v":3106,"vw":130.687007},{"c":130.7,"h":130.78,"l":130.66,"n":249,"o":130.715,"t":"2026-10-19T18:40:00Z","v":11187,"vw":130.726906},{"c":130.82,"h":130.91,"l":130.705,"n":285,"o":130.71,"t":"2026-10-19T18:45:00Z","v":6614,"vw":130.802483},{"c":130.835,"h":130.86,"l":130.82,"n":261,"o":130.84,"t":"2026-10-19T18:50:00Z","v":8248,"vw":130.836937},{"c":130.905,"h":130.97,"l":130.83,"n":261,"o":130.83,"t":"2026-10-19T18:55:00Z","v":8331,"vw":130.882264},{"c":130.83,"h":131.03,"l":130.83,"n":257,"o":130.96,"t":"2026-10-19T19:00:00Z","v":7692,"vw":130.95281},{"c":130.73,"h":130.8301,"l":130.7,"n":331,"o":130.8301,"t":"2026-10-19T19:05:00Z","v":11965,"vw":130.768796},{"c":130.715,"h":130.72,"l":130.68,"n":221,"o":130.69,"t":"2026-10-19T19:10:00Z","v":5353,"vw":130.704873},{"c":130.845,"h":130.86,"l":130.65,"n":376,"o":130.68,"t":"2026-10-19T19:15:00Z","v":12143,"vw":130.72286},{"c":130.63,"h":130.87,"l":130.63,"n":389,"o":130.84,"t":"2026-10-19T19:20:00Z","v":11538,"vw":130.732545},{"c":130.8,"h":130.8,"l":130.635,"n":392,"o":130.65,"t":"2026-10-19T19:25:00Z","v":12046,"vw":130.685645},{"c":130.7875,"h":130.82,"l":130.76,"n":355,"o":130.76,"t":"2026-10-19T19:30:00Z","v":8791,"vw":130.783084},{"c":130.76,"h":130.832,"l":130.7,"n":499,"o":130.785,"t":"2026-10-19T19:35:00Z","v":16597,"vw":130.776098},{"c":130.8,"h":130.8,"l":130.64,"n":446,"o":130.66,"t":"2026-10-19T19:40:00Z","v":11800,"vw":130.713141},{"c":130.76,"h":130.805,"l":130.64,"n":664,"o":130.775,"t":"2026-10-19T19:45:00Z","v":19681,"vw":130.737417},{"c":130.82,"h":130.88,"l":130.67,"n":1012,"o":130.78,"t":"2026-10-19T19:50:00Z","v":38357,"vw":130.797355},{"c":130.76,"h":130.925,"l":130.66,"n":2612,"o":130.84,"t":"2026-10-19T19:55:00Z","v":107515,"vw":130.782341},{"c":130.77,"h":130.77,"l":130.75,"n":100,"o":130.75,"t":"2026-10-19T20:00:00Z","v":268215,"vw":130.769976},{"c":130.64,"h":130.64,"l":130.64,"n":1,"o":130.64,"t":"2026-10-19T20:20:00Z","v":100,"vw":130.64},{"c":130.77,"h":130.77,"l":130.77,"n":1,"o":130.77,"t":"2026-10-19T20:35:00Z","v":295,"vw":130.77},{"c":132.62,"h":134.0498,"l":130.86,"n":139,"o":132.05,"t":"2026-10-20T13:30:00Z","v":12389,"vw":132.129367},{"c":134.085,"h":134.23,"l":132.61,"n":315,"o":132.7,"t":"2026-10-20T13:35:00Z","v":17768,"vw":133.573963},{"c":134.6675,"h":134.6675,"l":133.94,"n":351,"o":134.07,"t":"2026-10-20T13:40:00Z","v":21927,"vw":134.273382},{"c":136.095,"h":136.23,"l":134.625,"n":701,"o":134.66,"t":"2026-10-20T13:45:00Z","v":88243,"vw":135.569179},{"c":135.86,"h":136.35,"l":135.335,"n":949,"o":136.22,"t":"2026-10-20T13:50:00Z","v":62722,"vw":135.800835},{"c":135.23,"h":136,"l":135.21,"n":296,"o":135.77,"t":"2026-10-20T13:55:00Z","v":14433,"vw":135.606097},{"c":134.53,"h":135.46,"l":134.46,"n":334,"o":135.23,"t":"2026-10-20T14:00:00Z","v":18078,"vw":134.834524},{"c":134.84,"h":134.92,"l":134.237,"n":565,"o":134.53,"t":"2026-10-20T14:05:00Z","v":36180,"vw":134.527953},{"c":134.43,"h":134.97,"l":134.35,"n":274,"o":134.9599,"t":"2026-10-20T14:10:00Z","v":11243,"vw":134.573324},{"c":134.745,"h":134.75,"l":134.34,"n":383,"o":134.48,"t":"2026-10-20T14:15:00Z","v":20895,"vw":134.534626},{"c":135.405,"h":135.48,"l":134.745,"n":481,"o":134.745,"t":"2026-10-20T14:20:00Z","v":25777,"vw":135.191357},{"c":135.66,"h":135.7,"l":135.41,"n":379,"o":135.465,"t":"2026-10-20T14:25:00Z","v":16196,"vw":135.538168},{"c":135.8937,"h":136.415,"l":135.7,"n":855,"o":135.75,"t":"2026-10-20T14:30:00Z","v":42732,"vw":136.128604},{"c":135.94,"h":136.22,"l":135.76,"n":924,"o":135.87,"t":"2026-10-20T14:35:00Z","v":44288,"vw":135.92074},{"c":135.98,"h":136.24,"l":135.8,"n":1633,"o":135.93,"t":"2026-10-20T14:40:00Z","v":121715,"vw":135.961786},{"c":135.67,"h":136.07,"l":135.54,"n":612,"o":136.05,"t":"2026-10-20T14:45:00Z","v":42571,"vw":135.875115},{"c":136.01,"h":136.01,"l":135.64,"n":718,"o":135.64,"t":"2026-10-20T14:50:00Z","v":54486,"vw":135.827306},{"c":136.58,"h":136.68,"l":136,"n":1078,"o":136.06,"t":"2026-10-20T14:55:00Z","v":75236,"vw":136.274278},{"c":136.375,"h":136.6576,"l":136.245,"n":587,"o":136.58,"t":"2026-10-20T15:00:00Z","v":33411,"vw":136.411141},{"c":136.51,"h":136.53,"l":136.32,"n":382,"o":136.37,"t":"2026-10-20T15:05:00Z","v":15440,"vw":136.414035},{"c":135.88,"h":136.53,"l":135.81,"n":712,"o":136.53,"t":"2026-10-20T15:10:00Z","v":42908,"vw":136.110372},{"c":135.6397,"h":136.17,"l":135.52,"n":430,"o":135.9,"t":"2026-10-20T15:15:00Z","v":19259,"vw":135.938952},{"c":134.97,"h":135.6,"l":134.87,"n":706,"o":135.575,"t":"2026-10-20T15:20:00Z","v":45263,"vw":135.142561},{"c":135.195,"h":135.3,"l":134.985,"n":819,"o":135.03,"t":"2026-10-20T15:25:00Z","v":48218,"vw":135.12248},{"c":135,"h":135.17,"l":134.9,"n":423,"o":135.1,"t":"2026-10-20T15:30:00Z","v":19392,"vw":135.032779},{"c":135.28,"h":135.3,"l":134.85,"n":1030,"o":134.96,"t":"2026-10-20T15:35:00Z","v":64937,"vw":135.038881},{"c":135.53,"h":135.55,"l":135.16,"n":587,"o":135.32,"t":"2026-10-20T15:40:00Z","v":29733,"vw":135.317006},{"c":135.31,"h":135.5599,"l":135.3,"n":551,"o":135.535,"t":"2026-10-20T15:45:00Z","v":17308,"vw":135.410279},{"c":135.26,"h":135.4,"l":135.17,"n":548,"o":135.31,"t":"2026-10-20T15:50:00Z","v":34467,"vw":135.27851},{"c":134.91,"h":135.28,"l":134.9,"n":712,"o":135.26,"t":"2026-10-20T15:55:00Z","v":27356,"vw":135.091727},{"c":134.67,"h":135.14,"l":134.61,"n":631,"o":134.99,"t":"2026-10-20T16:00:00Z","v":35074,"vw":134.949368},{"c":134.395,"h":134.74,"l":134.3,"n":1216,"o":134.67,"t":"2026-10-20T16:05:00Z","v":105319,"vw":134.494014},{"c":135.14,"h":135.14,"l":134.38,"n":913,"o":134.39,"t":"2026-10-20T16:10:00Z","v":68893,"vw":134.600587},{"c":134.52,"h":135.145,"l":134.495,"n":648,"o":135.145,"t":"2026-10-20T16:15:00Z","v":46013,"vw":134.879269},{"c":134.52,"h":134.78,"l":134.51,"n":267,"o":134.545,"t":"2026-10-20T16:20:00Z","v":7986,"vw":134.6295},{"c":134.56,"h":134.72,"l":134.38,"n":242,"o":134.56,"t":"2026-10-20T16:25:00Z","v":7150,"vw":134.546041},{"c":134.715,"h":134.715,"l":134.47,"n":448,"o":134.605,"t":"2026-10-20T16:30:00Z","v":21248,"vw":134.586695},{"c":134.755,"h":134.85,"l":134.72,"n":271,"o":134.76,"t":"2026-10-20T16:35:00Z","v":7652,"vw":134.777041},{"c":134.705,"h":134.72,"l":134.59,"n":332,"o":134.66,"t":"2026-10-20T16:40:00Z","v":9990,"vw":134.653506},{"c":134.825,"h":134.86,"l":134.64,"n":381,"o":134.735,"t":"2026-10-20T16:45:00Z","v":14629,"vw":134.729813},{"c":134.39,"h":134.84,"l":134.31,"n":619,"o":134.84,"t":"2026-10-20T16:50:00Z","v":26579,"vw":134.561152},{"c":134.44,"h":134.55,"l":134.38,"n":323,"o":134.38,"t":"2026-10-20T16:55:00Z","v":8955,"vw":134.483704},{"c":134.37,"h":134.54,"l":134.31,"n":464,"o":134.48,"t":"2026-10-20T17:00:00Z","v":19939,"vw":134.432753},{"c":134.075,"h":134.37,"l":134.07,"n":376,"o":134.33,"t":"2026-10-20T17:05:00Z","v":12448,"vw":134.250065},{"c":134.445,"h":134.445,"l":134.07,"n":549,"o":134.07,"t":"2026-10-20T17:10:00Z","v":26354,"vw":134.216612},{"c":134.385,"h":134.44,"l":134.32,"n":356,"o":134.43,"t":"2026-10-20T17:15:00Z","v":22379,"vw":134.37269},{"c":134.455,"h":134.5,"l":134.4,"n":293,"o":134.405,"t":"2026-10-20T17:20:00Z","v":15295,"vw":134.444248},{"c":134.59,"h":134.59,"l":134.4,"n":391,"o":134.455,"t":"2026-10-20T17:25:00Z","v":25288,"vw":134.48565},{"c":134.87,"h":134.975,"l":134.61,"n":377,"o":134.61,"t":"2026-10-20T17:30:00Z","v":15472,"vw":134.807793},{"c":134.74,"h":134.84,"l":134.74,"n":216,"o":134.84,"t":"2026-10-20T17:35:00Z","v":6498,"vw":134.780269},{"c":134.93,"h":134.975,"l":134.71,"n":479,"o":134.75,"t":"2026-10-20T17:40:00Z","v":32732,"vw":134.854012},{"c":134.87,"h":134.95,"l":134.87,"n":415,"o":134.94,"t":"2026-10-20T17:45:00Z","v":30172,"vw":134.917017},{"c":134.835,"h":134.98,"l":134.8,"n":440,"o":134.92,"t":"2026-10-20T17:50:00Z","v":24529,"vw":134.915037},{"c":134.95,"h":134.95,"l":134.795,"n":466,"o":134.87,"t":"2026-10-20T17:55:00Z","v":19904,"vw":134.872409},{"c":134.74,"h":135.01,"l":134.73,"n":604,"o":134.98,"t":"2026-10-20T18:00:00Z","v":41120,"vw":134.859072},{"c":134.475,"h":134.82,"l":134.46,"n":304,"o":134.73,"t":"2026-10-20T18:05:00Z","v":10887,"vw":134.600439},{"c":134.69,"h":134.72,"l":134.475,"n":320,"o":134.475,"t":"2026-10-20T18:10:00Z","v":11804,"vw":134.630545},{"c":134.72,"h":134.775,"l":134.705,"n":301,"o":134.705,"t":"2026-10-20T18:15:00Z","v":10197,"vw":134.733559},{"c":134.85,"h":134.86,"l":134.68,"n":454,"o":134.72,"t":"2026-10-20T18:20:00Z","v":17631,"vw":134.76859},{"c":134.86,"h":134.88,"l":134.77,"n":348,"o":134.85,"t":"2026-10-20T18:25:00Z","v":13329,"vw":134.82721},{"c":134.99,"h":135.045,"l":134.79,"n":438,"o":134.86,"t":"2026-10-20T18:30:00Z","v":18864,"vw":134.933073},{"c":135.0225,"h":135.19,"l":134.97,"n":395,"o":134.99,"t":"2026-10-20T18:35:00Z","v":13076,"vw":135.105718},{"c":134.875,"h":135.12,"l":134.875,"n":373,"o":134.995,"t":"2026-10-20T18:40:00Z","v":12115,"vw":135.027537},{"c":134.9199,"h":135.07,"l":134.835,"n":468,"o":134.92,"t":"2026-10-20T18:45:00Z","v":19591,"vw":134.948418},{"c":134.86,"h":135,"l":134.86,"n":445,"o":134.9,"t":"2026-10-20T18:50:00Z","v":16601,"vw":134.955156},{"c":134.715,"h":134.97,"l":134.66,"n":483,"o":134.91,"t":"2026-10-20T18:55:00Z","v":20212,"vw":134.81994},{"c":134.605,"h":134.73,"l":134.54,"n":495,"o":134.715,"t":"2026-10-20T19:00:00Z","v":21493,"vw":134.657742},{"c":134.65,"h":134.7,"l":134.55,"n":607,"o":134.615,"t":"2026-10-20T19:05:00Z","v":27478,"vw":134.629793},{"c":134.51,"h":134.62,"l":134.47,"n":539,"o":134.62,"t":"2026-10-20T19:10:00Z","v":22999,"vw":134.530718},{"c":134.615,"h":134.675,"l":134.46,"n":638,"o":134.49,"t":"2026-10-20T19:15:00Z","v":31245,"vw":134.589006},{"c":134.53,"h":134.64,"l":134.5,"n":553,"o":134.63,"t":"2026-10-20T19:20:00Z","v":23438,"vw":134.590936},{"c":134.56,"h":134.59,"l":134.48,"n":582,"o":134.525,"t":"2026-10-20T19:25:00Z","v":22532,"vw":134.557457},{"c":134.75,"h":134.77,"l":134.55,"n":743,"o":134.555,"t":"2026-10-20T19:30:00Z","v":35008,"vw":134.660328},{"c":134.655,"h":134.76,"l":134.485,"n":719,"o":134.74,"t":"2026-10-20T19:35:00Z","v":27883,"vw":134.631408},{"c":134.8,"h":134.8,"l":134.49,"n":787,"o":134.65,"t":"2026-10-20T19:40:00Z","v":29601,"vw":134.624246},{"c":134.795,"h":134.91,"l":134.73,"n":883,"o":134.77,"t":"2026-10-20T19:45:00Z","v":39030,"vw":134.841873},{"c":134.515,"h":134.74,"l":134.45,"n":1251,"o":134.72,"t":"2026-10-20T19:50:00Z","v":64237,"vw":134.655551},{"c":134.23,"h":134.53,"l":133.99,"n":4690,"o":134.515,"t":"2026-10-20T19:55:00Z","v":264995,"vw":134.203032},{"c":134.23,"h":134.23,"l":134.23,"n":85,"o":134.23,"t":"2026-10-20T20:00:00Z","v":619298,"vw":134.23},{"c":134.23,"h":134.23,"l":134.23,"n":3,"o":134.23,"t":"2026-10-20T20:30:00Z","v":300,"vw":134.23},{"c":133.44,"h":135.724,"l":132.63,"n":227,"o":134.3,"t":"2026-10-21T13:30:00Z","v":19787,"vw":134.207954},{"c":134.6,"h":134.67,"l":133.84,"n":236,"o":133.84,"t":"2026-10-21T13:35:00Z","v":11590,"vw":134.291967},{"c":134.98,"h":135.34,"l":134.5479,"n":259,"o":134.5479,"t":"2026-10-21T13:40:00Z","v":14946,"vw":134.987302},{"c":134.515,"h":135.14,"l":134.515,"n":260,"o":134.96,"t":"2026-10-21T13:45:00Z","v":12017,"vw":134.951429},{"c":134.16,"h":134.66,"l":134.14,"n":323,"o":134.535,"t":"2026-10-21T13:50:00Z","v":11920,"vw":134.458388},{"c":134.004,"h":134.52,"l":133.91,"n":312,"o":134.175,"t":"2026-10-21T13:55:00Z","v":15280,"vw":134.173178},{"c":133.76,"h":133.91,"l":133.6,"n":337,"o":133.91,"t":"2026-10-21T14:00:00Z","v":14328,"vw":133.763176},{"c":133.635,"h":133.83,"l":133.555,"n":490,"o":133.765,"t":"2026-10-21T14:05:00Z","v":24144,"vw":133.707123},{"c":133.8775,"h":133.96,"l":133.7,"n":394,"o":133.7,"t":"2026-10-21T14:10:00Z","v":11977,"vw":133.838631},{"c":134.01,"h":134.2199,"l":133.85,"n":303,"o":133.9,"t":"2026-10-21T14:15:00Z","v":14270,"vw":134.039244},{"c":134.08,"h":134.22,"l":133.81,"n":397,"o":133.985,"t":"2026-10-21T14:20:00Z","v":19144,"vw":133.992527},{"c":134.2,"h":134.23,"l":133.895,"n":348,"o":133.93,"t":"2026-10-21T14:25:00Z","v":9732,"vw":134.018691},{"c":134.29,"h":134.34,"l":134.075,"n":318,"o":134.25,"t":"2026-10-21T14:30:00Z","v":10423,"vw":134.231293},{"c":134.25,"h":134.49,"l":134.17,"n":296,"o":134.36,"t":"2026-10-21T14:35:00Z","v":7477,"vw":134.348649},{"c":134.78,"h":134.78,"l":134.35,"n":275,"o":134.35,"t":"2026-10-21T14:40:00Z","v":6126,"vw":134.530121},{"c":134.88,"h":134.92,"l":134.72,"n":280,"o":134.78,"t":"2026-10-21T14:45:00Z","v":9031,"vw":134.813428},{"c":134.69,"h":134.93,"l":134.69,"n":353,"o":134.83,"t":"2026-10-21T14:50:00Z","v":16180,"vw":134.815913},{"c":134.46,"h":134.75,"l":134.46,"n":404,"o":134.68,"t":"2026-10-21T14:55:00Z","v":14104,"vw":134.674931},{"c":134.53,"h":134.53,"l":134.32,"n":299,"o":134.425,"t":"2026-10-21T15:00:00Z","v":10912,"vw":134.455326},{"c":134.43,"h":134.49,"l":134.41,"n":281,"o":134.47,"t":"2026-10-21T15:05:00Z","v":8375,"vw":134.451604},{"c":134.77,"h":134.77,"l":134.45,"n":284,"o":134.45,"t":"2026-10-21T15:10:00Z","v":8218,"vw":134.645248},{"c":134.515,"h":134.705,"l":134.42,"n":457,"o":134.705,"t":"2026-10-21T15:15:00Z","v":20810,"vw":134.58797},{"c":134.4,"h":134.61,"l":134.38,"n":260,"o":134.515,"t":"2026-10-21T15:20:00Z","v":8578,"vw":134.50961},{"c":134.7,"h":134.7,"l":134.45,"n":444,"o":134.45,"t":"2026-10-21T15:25:00Z","v":11423,"vw":134.560275},{"c":134.555,"h":134.74,"l":134.51,"n":286,"o":134.73,"t":"2026-10-21T15:30:00Z","v":10327,"vw":134.599378},{"c":134.68,"h":134.6999,"l":134.5336,"n":371,"o":134.59,"t":"2026-10-21T15:35:00Z","v":9804,"vw":134.617531},{"c":134.495,"h":134.635,"l":134.47,"n":360,"o":134.635,"t":"2026-10-21T15:40:00Z","v":11739,"vw":134.555225},{"c":134.51,"h":134.635,"l":134.5,"n":270,"o":134.51,"t":"2026-10-21T15:45:00Z","v":8576,"vw":134.572147},{"c":134.56,"h":134.58,"l":134.47,"n":233,"o":134.515,"t":"2026-10-21T15:50:00Z","v":6745,"vw":134.542753},{"c":134.51,"h":134.735,"l":134.48,"n":431,"o":134.575,"t":"2026-10-21T15:55:00Z","v":12545,"vw":134.609421},{"c":134.29,"h":134.6,"l":134.26,"n":348,"o":134.57,"t":"2026-10-21T16:00:00Z","v":18314,"vw":134.469565},{"c":134.24,"h":134.28,"l":134.075,"n":419,"o":134.28,"t":"2026-10-21T16:05:00Z","v":22876,"vw":134.169013},{"c":134.055,"h":134.24,"l":134,"n":313,"o":134.24,"t":"2026-10-21T16:10:00Z","v":17011,"vw":134.136155},{"c":133.95,"h":134.12,"l":133.95,"n":304,"o":134.07,"t":"2026-10-21T16:15:00Z","v":13878,"vw":134.068957},{"c":134.06,"h":134.09,"l":133.88,"n":409,"o":134,"t":"2026-10-21T16:20:00Z","v":24615,"vw":133.994067},{"c":134.21,"h":134.21,"l":133.99,"n":290,"o":134.06,"t":"2026-10-21T16:25:00Z","v":9900,"vw":134.108207},{"c":134.1,"h":134.22,"l":134.09,"n":261,"o":134.22,"t":"2026-10-21T16:30:00Z","v":9620,"vw":134.164839},{"c":134.745,"h":134.92,"l":134.1,"n":558,"o":134.1,"t":"2026-10-21T16:35:00Z","v":21721,"vw":134.485658},{"c":134.545,"h":134.84,"l":134.36,"n":418,"o":134.755,"t":"2026-10-21T16:40:00Z","v":15073,"vw":134.56291},{"c":134.2,"h":134.555,"l":134.2,"n":289,"o":134.54,"t":"2026-10-21T16:45:00Z","v":13704,"vw":134.439364},{"c":134.09,"h":134.255,"l":133.965,"n":426,"o":134.25,"t":"2026-10-21T16:50:00Z","v":20620,"vw":134.117795},{"c":134.11,"h":134.17,"l":134.04,"n":306,"o":134.095,"t":"2026-10-21T16:55:00Z","v":7505,"vw":134.101576},{"c":134.09,"h":134.2,"l":134.01,"n":443,"o":134.16,"t":"2026-10-21T17:00:00Z","v":15550,"vw":134.122221},{"c":134.155,"h":134.23,"l":134.07,"n":314,"o":134.0775,"t":"2026-10-21T17:05:00Z","v":8375,"vw":134.131466},{"c":133.94,"h":134.23,"l":133.94,"n":383,"o":134.22,"t":"2026-10-21T17:10:00Z","v":14446,"vw":134.093834},{"c":134.03,"h":134.1,"l":134,"n":293,"o":134,"t":"2026-10-21T17:15:00Z","v":8580,"vw":134.032072},{"c":134.06,"h":134.06,"l":133.98,"n":329,"o":134.055,"t":"2026-10-21T17:20:00Z","v":8138,"vw":134.022125},{"c":134.155,"h":134.21,"l":134.13,"n":307,"o":134.15,"t":"2026-10-21T17:25:00Z","v":10952,"vw":134.161331},{"c":134.23,"h":134.24,"l":134.04,"n":511,"o":134.14,"t":"2026-10-21T17:30:00Z","v":18503,"vw":134.156741},{"c":134.345,"h":134.47,"l":134.23,"n":626,"o":134.23,"t":"2026-10-21T17:35:00Z","v":19345,"vw":134.362537},{"c":134.605,"h":134.605,"l":134.335,"n":477,"o":134.345,"t":"2026-10-21T17:40:00Z","v":20392,"vw":134.454641},{"c":134.57,"h":134.63,"l":134.355,"n":519,"o":134.61,"t":"2026-10-21T17:45:00Z","v":19953,"vw":134.495404},{"c":134.63,"h":134.63,"l":134.395,"n":532,"o":134.555,"t":"2026-10-21T17:50:00Z","v":16279,"vw":134.470952},{"c":134.405,"h":134.7,"l":134.405,"n":643,"o":134.655,"t":"2026-10-21T17:55:00Z","v":24715,"vw":134.56121},{"c":134.64,"h":134.66,"l":134.32,"n":613,"o":134.42,"t":"2026-10-21T18:00:00Z","v":35310,"vw":134.499537},{"c":134.54,"h":134.735,"l":134.5,"n":321,"o":134.695,"t":"2026-10-21T18:05:00Z","v":11063,"vw":134.61944},{"c":134.57,"h":134.61,"l":134.51,"n":297,"o":134.51,"t":"2026-10-21T18:10:00Z","v":11774,"vw":134.552058},{"c":134.535,"h":134.625,"l":134.52,"n":259,"o":134.58,"t":"2026-10-21T18:15:00Z","v":8721,"vw":134.589812},{"c":134.52,"h":134.52,"l":134.45,"n":218,"o":134.5,"t":"2026-10-21T18:20:00Z","v":6545,"vw":134.492963},{"c":134.74,"h":134.8,"l":134.545,"n":449,"o":134.545,"t":"2026-10-21T18:25:00Z","v":17445,"vw":134.690116},{"c":134.51,"h":134.83,"l":134.475,"n":553,"o":134.76,"t":"2026-10-21T18:30:00Z","v":23342,"vw":134.639725},{"c":134.49,"h":134.5865,"l":134.41,"n":368,"o":134.55,"t":"2026-10-21T18:35:00Z","v":19952,"vw":134.534296},{"c":134.23,"h":134.535,"l":134.2,"n":362,"o":134.5,"t":"2026-10-21T18:40:00Z","v":14058,"vw":134.381309},{"c":134.2,"h":134.48,"l":134.2,"n":744,"o":134.28,"t":"2026-10-21T18:45:00Z","v":43895,"vw":134.381688},{"c":134.08,"h":134.23,"l":134.05,"n":304,"o":134.16,"t":"2026-10-21T18:50:00Z","v":11774,"vw":134.146655},{"c":133.52,"h":134.11,"l":133.52,"n":563,"o":134.08,"t":"2026-10-21T18:55:00Z","v":15114,"vw":133.772357},{"c":132.95,"h":133.515,"l":132.805,"n":618,"o":133.515,"t":"2026-10-21T19:00:00Z","v":25460,"vw":133.132583},{"c":132.88,"h":133.14,"l":132.75,"n":648,"o":132.94,"t":"2026-10-21T19:05:00Z","v":30394,"vw":132.921601},{"c":132.775,"h":132.92,"l":132.67,"n":1599,"o":132.92,"t":"2026-10-21T19:10:00Z","v":90246,"vw":132.774184},{"c":133.295,"h":133.295,"l":132.775,"n":616,"o":132.775,"t":"2026-10-21T19:15:00Z","v":32351,"vw":133.018733},{"c":133.41,"h":133.43,"l":133.29,"n":628,"o":133.29,"t":"2026-10-21T19:20:00Z","v":28401,"vw":133.360076},{"c":133.53,"h":133.64,"l":133.425,"n":467,"o":133.46,"t":"2026-10-21T19:25:00Z","v":16422,"vw":133.536686},{"c":133.6,"h":133.67,"l":133.5,"n":684,"o":133.53,"t":"2026-10-21T19:30:00Z","v":30085,"vw":133.592878},{"c":133.7,"h":133.74,"l":133.3851,"n":591,"o":133.63,"t":"2026-10-21T19:35:00Z","v":24332,"vw":133.573945},{"c":134.01,"h":134.03,"l":133.7,"n":1819,"o":133.74,"t":"2026-10-21T19:40:00Z","v":166728,"vw":133.832942},{"c":134.07,"h":134.24,"l":133.92,"n":1094,"o":134.02,"t":"2026-10-21T19:45:00Z","v":86937,"vw":134.046394},{"c":134.335,"h":134.36,"l":133.98,"n":1234,"o":134.04,"t":"2026-10-21T19:50:00Z","v":67230,"vw":134.213247},{"c":134.93,"h":135,"l":134.19,"n":4416,"o":134.24,"t":"2026-10-21T19:55:00Z","v":258091,"vw":134.792463},{"c":134.65,"h":134.93,"l":134.65,"n":72,"o":134.93,"t":"2026-10-21T20:00:00Z","v":1471384,"vw":134.653677},{"c":131.24,"h":131.24,"l":131.24,"n":2,"o":131.24,"t":"2026-10-22T11:00:00Z","v":168,"vw":131.24},{"c":130.27,"h":130.27,"l":130.27,"n":1,"o":130.27,"t":"2026-10-22T11:20:00Z","v":100,"vw":130.27},{"c":130.99,"h":130.99,"l":130.99,"n":3,"o":130.99,"t":"2026-10-22T11:40:00Z","v":111,"vw":130.99},{"c":131,"h":131,"l":130.99,"n":24,"o":130.99,"t":"2026-10-22T12:55:00Z","v":9323,"vw":130.999343},{"c":131.5,"h":131.5,"l":131.5,"n":5,"o":131.5,"t":"2026-10-22T13:00:00Z","v":300,"vw":131.5},{"c":131.5,"h":131.5,"l":131.5,"n":2,"o":131.5,"t":"2026-10-22T13:05:00Z","v":200,"vw":131.5},{"c":132.55,"h":132.55,"l":132.55,"n":1,"o":132.55,"t":"2026-10-22T13:10:00Z","v":100,"vw":132.55},{"c":132.55,"h":132.55,"l":132.55,"n":1,"o":132.55,"t":"2026-10-22T13:15:00Z","v":300,"vw":132.55},{"c":133,"h":133,"l":133,"n":59,"o":133,"t":"2026-10-22T13:25:00Z","v":4706,"vw":133},{"c":131.805,"h":134.4,"l":130.11,"n":673,"o":133.77,"t":"2026-10-22T13:30:00Z","v":101372,"vw":132.674833},{"c":131.4575,"h":132.2499,"l":130.92,"n":517,"o":131.38,"t":"2026-10-22T13:35:00Z","v":48256,"vw":131.365918},{"c":130.56,"h":131.83,"l":130.53,"n":569,"o":131.455,"t":"2026-10-22T13:40:00Z","v":42593,"vw":131.182198},{"c":129.7,"h":130.98,"l":129.275,"n":605,"o":130.59,"t":"2026-10-22T13:45:00Z","v":40756,"vw":130.147122},{"c":130.07,"h":130.07,"l":129.485,"n":589,"o":129.755,"t":"2026-10-22T13:50:00Z","v":26045,"vw":129.780901},{"c":130.21,"h":130.22,"l":129.475,"n":434,"o":129.91,"t":"2026-10-22T13:55:00Z","v":16688,"vw":129.753855},{"c":130,"h":130.53,"l":129.815,"n":517,"o":129.865,"t":"2026-10-22T14:00:00Z","v":23994,"vw":130.201063},{"c":130.155,"h":130.43,"l":129.145,"n":1149,"o":129.81,"t":"2026-10-22T14:05:00Z","v":83958,"vw":129.852105},{"c":130.635,"h":130.71,"l":129.8638,"n":940,"o":130.135,"t":"2026-10-22T14:10:00Z","v":71907,"vw":130.260168},{"c":130.29,"h":130.815,"l":130.24,"n":641,"o":130.635,"t":"2026-10-22T14:15:00Z","v":55232,"vw":130.574746},{"c":131.5,"h":131.5,"l":130.35,"n":542,"o":130.38,"t":"2026-10-22T14:20:00Z","v":32050,"vw":130.743378},{"c":131.215,"h":131.495,"l":130.775,"n":882,"o":131.47,"t":"2026-10-22T14:25:00Z","v":63026,"vw":131.057827},{"c":130.4,"h":131.34,"l":130.39,"n":1091,"o":131.34,"t":"2026-10-22T14:30:00Z","v":99889,"vw":130.69902},{"c":130.8325,"h":131.2,"l":130.34,"n":808,"o":130.4,"t":"2026-10-22T14:35:00Z","v":41111,"vw":130.73922},{"c":130.39,"h":131.13,"l":130.2,"n":396,"o":130.8,"t":"2026-10-22T14:40:00Z","v":21321,"vw":130.480398},{"c":130.8,"h":130.97,"l":130.41,"n":510,"o":130.41,"t":"2026-10-22T14:45:00Z","v":24531,"vw":130.637497},{"c":131.295,"h":131.55,"l":130.71,"n":451,"o":130.71,"t":"2026-10-22T14:50:00Z","v":28864,"vw":131.117557},{"c":131.05,"h":131.39,"l":130.87,"n":590,"o":131.295,"t":"2026-10-22T14:55:00Z","v":41825,"vw":131.168459},{"c":130.56,"h":131.19,"l":130.3,"n":482,"o":131.05,"t":"2026-10-22T15:00:00Z","v":22329,"vw":130.775961},{"c":130.21,"h":130.56,"l":130.08,"n":379,"o":130.56,"t":"2026-10-22T15:05:00Z","v":19256,"vw":130.340159},{"c":130.73,"h":130.7901,"l":130.33,"n":379,"o":130.33,"t":"2026-10-22T15:10:00Z","v":17845,"vw":130.483948},{"c":131.18,"h":131.25,"l":130.53,"n":513,"o":130.73,"t":"2026-10-22T15:15:00Z","v":31306,"vw":130.958815},{"c":131.79,"h":132,"l":131.22,"n":506,"o":131.27,"t":"2026-10-22T15:20:00Z","v":28099,"vw":131.537086},{"c":132.235,"h":132.235,"l":131.43,"n":579,"o":131.79,"t":"2026-10-22T15:25:00Z","v":55981,"vw":131.718365},{"c":132.06,"h":132.485,"l":132.035,"n":501,"o":132.235,"t":"2026-10-22T15:30:00Z","v":26536,"vw":132.264741},{"c":131.98,"h":132.11,"l":131.65,"n":397,"o":132.08,"t":"2026-10-22T15:35:00Z","v":13738,"vw":131.943308},{"c":131.85,"h":132.16,"l":131.85,"n":367,"o":131.91,"t":"2026-10-22T15:40:00Z","v":26073,"vw":131.939078},{"c":131.73,"h":132.19,"l":131.73,"n":842,"o":131.94,"t":"2026-10-22T15:45:00Z","v":43030,"vw":132.032665},{"c":131.245,"h":131.75,"l":131.245,"n":490,"o":131.6318,"t":"2026-10-22T15:50:00Z","v":16074,"vw":131.540569},{"c":131.305,"h":131.49,"l":130.97,"n":652,"o":131.245,"t":"2026-10-22T15:55:00Z","v":37451,"vw":131.223267},{"c":131.44,"h":131.47,"l":130.965,"n":595,"o":131.305,"t":"2026-10-22T16:00:00Z","v":50130,"vw":131.265237},{"c":131.175,"h":131.485,"l":131.15,"n":417,"o":131.4575,"t":"2026-10-22T16:05:00Z","v":16627,"vw":131.328115},{"c":130.81,"h":131.16,"l":130.73,"n":525,"o":131.125,"t":"2026-10-22T16:10:00Z","v":26660,"vw":130.953253},{"c":130.885,"h":131,"l":130.76,"n":600,"o":130.86,"t":"2026-10-22T16:15:00Z","v":32298,"vw":130.874836},{"c":130.775,"h":131.155,"l":130.55,"n":700,"o":130.88,"t":"2026-10-22T16:20:00Z","v":60372,"vw":130.777238},{"c":130.195,"h":130.83,"l":130.1329,"n":959,"o":130.795,"t":"2026-10-22T16:25:00Z","v":50118,"vw":130.570911},{"c":130.17,"h":130.265,"l":130.01,"n":466,"o":130.12,"t":"2026-10-22T16:30:00Z","v":19327,"vw":130.158539},{"c":129.755,"h":130.2,"l":129.74,"n":407,"o":130.175,"t":"2026-10-22T16:35:00Z","v":16481,"vw":130.017667},{"c":129.715,"h":129.81,"l":129.48,"n":344,"o":129.75,"t":"2026-10-22T16:40:00Z","v":16502,"vw":129.687448},{"c":129.57,"h":129.84,"l":129.55,"n":501,"o":129.735,"t":"2026-10-22T16:45:00Z","v":25818,"vw":129.679399},{"c":129.67,"h":129.94,"l":129.4,"n":695,"o":129.565,"t":"2026-10-22T16:50:00Z","v":35590,"vw":129.630534},{"c":129.98,"h":130.15,"l":129.47,"n":583,"o":129.67,"t":"2026-10-22T16:55:00Z","v":37388,"vw":129.743587},{"c":129.63,"h":130.025,"l":129.46,"n":476,"o":130.025,"t":"2026-10-22T17:00:00Z","v":22912,"vw":129.76301},{"c":129.41,"h":129.76,"l":129.27,"n":403,"o":129.63,"t":"2026-10-22T17:05:00Z","v":16278,"vw":129.477153},{"c":130.005,"h":130.085,"l":129.35,"n":473,"o":129.415,"t":"2026-10-22T17:10:00Z","v":45917,"vw":129.600608},{"c":130.34,"h":130.59,"l":129.84,"n":419,"o":129.84,"t":"2026-10-22T17:15:00Z","v":19414,"vw":130.219547},{"c":129.96,"h":130.53,"l":129.775,"n":535,"o":130.345,"t":"2026-10-22T17:20:00Z","v":29631,"vw":130.26612},{"c":130.02,"h":130.12,"l":129.87,"n":390,"o":129.96,"t":"2026-10-22T17:25:00Z","v":16700,"vw":129.993595},{"c":130.21,"h":130.45,"l":130.015,"n":239,"o":130.02,"t":"2026-10-22T17:30:00Z","v":11991,"vw":130.133459},{"c":129.98,"h":130.36,"l":129.945,"n":401,"o":130.21,"t":"2026-10-22T17:35:00Z","v":16590,"vw":130.161868},{"c":130.115,"h":130.28,"l":129.92,"n":367,"o":129.96,"t":"2026-10-22T17:40:00Z","v":13729,"vw":130.078401},{"c":130.18,"h":130.495,"l":130.085,"n":459,"o":130.085,"t":"2026-10-22T17:45:00Z","v":18501,"vw":130.274871},{"c":130.02,"h":130.28,"l":129.885,"n":336,"o":130.14,"t":"2026-10-22T17:50:00Z","v":12020,"vw":130.056756},{"c":130.17,"h":130.23,"l":130.005,"n":262,"o":130.09,"t":"2026-10-22T17:55:00Z","v":7290,"vw":130.138708},{"c":129.99,"h":130.39,"l":129.98,"n":581,"o":130.165,"t":"2026-10-22T18:00:00Z","v":23383,"vw":130.189691},{"c":130.28,"h":130.43,"l":129.89,"n":332,"o":129.89,"t":"2026-10-22T18:05:00Z","v":12226,"vw":130.254793},{"c":130.57,"h":130.57,"l":130.26,"n":410,"o":130.34,"t":"2026-10-22T18:10:00Z","v":13600,"vw":130.382296},{"c":131.005,"h":131.005,"l":130.55,"n":345,"o":130.57,"t":"2026-10-22T18:15:00Z","v":8056,"vw":130.704586},{"c":130.7,"h":131.21,"l":130.4,"n":628,"o":131.04,"t":"2026-10-22T18:20:00Z","v":31674,"vw":130.77397},{"c":130.655,"h":131.23,"l":130.64,"n":519,"o":130.8,"t":"2026-10-22T18:25:00Z","v":17140,"vw":130.875878},{"c":130.82,"h":130.885,"l":130.655,"n":363,"o":130.655,"t":"2026-10-22T18:30:00Z","v":13773,"vw":130.763003},{"c":130.9,"h":131.185,"l":130.57,"n":885,"o":130.715,"t":"2026-10-22T18:35:00Z","v":50117,"vw":130.88801},{"c":131.14,"h":131.27,"l":131,"n":631,"o":131.095,"t":"2026-10-22T18:40:00Z","v":52231,"vw":131.089406},{"c":131.345,"h":131.345,"l":131.03,"n":482,"o":131.2,"t":"2026-10-22T18:45:00Z","v":19562,"vw":131.22759},{"c":131.8,"h":131.8,"l":131.18,"n":477,"o":131.345,"t":"2026-10-22T18:50:00Z","v":20814,"vw":131.323051},{"c":131.535,"h":132.175,"l":131.39,"n":585,"o":131.74,"t":"2026-10-22T18:55:00Z","v":37035,"vw":131.812852},{"c":131.315,"h":131.535,"l":131.155,"n":525,"o":131.535,"t":"2026-10-22T19:00:00Z","v":18649,"vw":131.356124},{"c":131.3601,"h":131.7,"l":131.315,"n":570,"o":131.315,"t":"2026-10-22T19:05:00Z","v":20046,"vw":131.55368},{"c":130.94,"h":131.51,"l":130.94,"n":437,"o":131.51,"t":"2026-10-22T19:10:00Z","v":17016,"vw":131.30289},{"c":131.54,"h":131.54,"l":130.86,"n":563,"o":130.86,"t":"2026-10-22T19:15:00Z","v":21435,"vw":131.294493},{"c":132.045,"h":132.045,"l":131.54,"n":754,"o":131.54,"t":"2026-10-22T19:20:00Z","v":46333,"vw":131.765695},{"c":132.4,"h":132.55,"l":131.82,"n":820,"o":132.045,"t":"2026-10-22T19:25:00Z","v":41740,"vw":132.106514},{"c":133.09,"h":133.36,"l":132.29,"n":1728,"o":132.405,"t":"2026-10-22T19:30:00Z","v":95878,"vw":132.873891},{"c":132.67,"h":132.945,"l":132.41,"n":888,"o":132.88,"t":"2026-10-22T19:35:00Z","v":44421,"vw":132.668589},{"c":132.46,"h":132.755,"l":132.3,"n":866,"o":132.67,"t":"2026-10-22T19:40:00Z","v":48516,"vw":132.541027},{"c":131.19,"h":132.43,"l":130.92,"n":2328,"o":132.43,"t":"2026-10-22T19:45:00Z","v":117492,"vw":131.378118},{"c":131.655,"h":132.04,"l":130.96,"n":1520,"o":131.085,"t":"2026-10-22T19:50:00Z","v":96067,"vw":131.63366},{"c":131.2,"h":132.07,"l":131.19,"n":5159,"o":131.65,"t":"2026-10-22T19:55:00Z","v":387805,"vw":131.450325},{"c":131.24,"h":131.24,"l":131.24,"n":97,"o":131.24,"t":"2026-10-22T20:00:00Z","v":2235976,"vw":131.24}],"history":[{"c":123.52,"h":126.005,"l":123.375,"n":24216,"o":124.99,"t":"2024-10-21T04:00:00Z","v":1905402,"vw":124.128316},{"c":122.73,"h":123.915,"l":122.64,"n":18292,"o":123.16,"t":"2024-10-22T04:00:00Z","v":1155382,"vw":122.967386},{"c":123.12,"h":123.37,"l":121.16,"n":25441,"o":121.97,"t":"2024-10-23T04:00:00Z","v":1870155,"vw":122.745277},{"c":133.5,"h":136.06,"l":129,"n":45646,"o":130.63,"t":"2024-10-24T04:00:00Z","v":4569609,"vw":134.124089},{"c":132.54,"h":134.9,"l":131.61,"n":35506,"o":134.66,"t":"2024-10-25T04:00:00Z","v":2186354,"vw":132.681637},{"c":131.59,"h":133.41,"l":131.3381,"n":27772,"o":132.78,"t":"2024-10-28T04:00:00Z","v":2427759,"vw":131.845889},{"c":130.91,"h":131.52,"l":129.44,"n":35071,"o":131.2,"t":"2024-10-29T04:00:00Z","v":3557615,"vw":130.245065},{"c":132.02,"h":133.65,"l":130.88,"n":20824,"o":130.88,"t":"2024-10-30T04:00:00Z","v":1462863,"vw":132.404647},{"c":130.97,"h":132.16,"l":130.1,"n":21185,"o":130.81,"t":"2024-10-31T04:00:00Z","v":2109990,"vw":131.200436},{"c":130.18,"h":132.71,"l":130.08,"n":22658,"o":131.93,"t":"2024-11-01T04:00:00Z","v":1186241,"vw":130.679769},{"c":131.54,"h":132.45,"l":130.3,"n":22708,"o":130.3,"t":"2024-11-04T05:00:00Z","v":1083734,"vw":131.416965},{"c":134.72,"h":134.72,"l":130.295,"n":19136,"o":130.73,"t":"2024-11-05T05:00:00Z","v":980856,"vw":133.870895},{"c":129.4,"h":136.92,"l":127.914,"n":41893,"o":136.5,"t":"2024-11-06T05:00:00Z","v":2593375,"vw":130.404541},{"c":132.05,"h":132.71,"l":129.84,"n":35283,"o":129.84,"t":"2024-11-07T05:00:00Z","v":2418424,"vw":131.935498},{"c":136.08,"h":137.09,"l":131.19,"n":34169,"o":132.75,"t":"2024-11-08T05:00:00Z","v":1691087,"vw":135.646746},{"c":135.8,"h":137.93,"l":135.4086,"n":30689,"o":136.73,"t":"2024-11-11T05:00:00Z","v":2074687,"vw":136.298336},{"c":133.8,"h":136.77,"l":133.73,"n":29518,"o":135,"t":"2024-11-12T05:00:00Z","v":1555928,"vw":134.389438},{"c":135.55,"h":136.4,"l":134.755,"n":26399,"o":135.39,"t":"2024-11-13T05:00:00Z","v":1611503,"vw":135.661611},{"c":132,"h":135.11,"l":131.3,"n":31507,"o":134.35,"t":"2024-11-14T05:00:00Z","v":2456480,"vw":133.274934},{"c":130.23,"h":132.4239,"l":130.02,"n":28973,"o":131.34,"t":"2024-11-15T05:00:00Z","v":1660305,"vw":130.643932},{"c":132.67,"h":132.84,"l":129.185,"n":28784,"o":129.66,"t":"2024-11-18T05:00:00Z","v":1872929,"vw":132.14554},{"c":132.16,"h":133.42,"l":130.96,"n":26798,"o":131.8,"t":"2024-11-19T05:00:00Z","v":1901407,"vw":132.395207},{"c":131.78,"h":131.97,"l":130.11,"n":25452,"o":131.25,"t":"2024-11-20T05:00:00Z","v":1462207,"vw":131.483874},{"c":131.65,"h":132.77,"l":131.49,"n":27985,"o":132.73,"t":"2024-11-21T05:00:00Z","v":2095561,"vw":132.029749},{"c":135.43,"h":135.72,"l":132.66,"n":33459,"o":134.31,"t":"2024-11-22T05:00:00Z","v":2330472,"vw":134.642151},{"c":138.69,"h":140.97,"l":135.55,"n":48073,"o":136.78,"t":"2024-11-25T05:00:00Z","v":4553697,"vw":139.132389},{"c":140.43,"h":141.05,"l":138.93,"n":37299,"o":139.49,"t":"2024-11-26T05:00:00Z","v":2216696,"vw":140.198985},{"c":140.71,"h":142,"l":140.3,"n":25373,"o":141.11,"t":"2024-11-27T05:00:00Z","v":1734917,"vw":140.862404},{"c":139.99,"h":141.41,"l":139,"n":13523,"o":140.09,"t":"2024-11-29T05:00:00Z","v":1344161,"vw":140.31409},{"c":138.39,"h":140.46,"l":137.75,"n":23641,"o":140.12,"t":"2024-12-02T05:00:00Z","v":1970968,"vw":138.651055},{"c":137.13,"h":138.59,"l":136.88,"n":20165,"o":138.35,"t":"2024-12-03T05:00:00Z","v":1524364,"vw":137.356014},{"c":137.75,"h":137.79,"l":133.57,"n":29725,"o":135.88,"t":"2024-12-04T05:00:00Z","v":2167610,"vw":136.235307},{"c":136.42,"h":138,"l":135.97,"n":18348,"o":137.29,"t":"2024-12-05T05:00:00Z","v":1382420,"vw":136.625439},{"c":137.88,"h":139.7,"l":137.66,"n":26562,"o":138.35,"t":"2024-12-06T05:00:00Z","v":1148409,"vw":138.227294},{"c":137.29,"h":138.525,"l":136.23,"n":22546,"o":137.66,"t":"2024-12-09T05:00:00Z","v":1421606,"vw":137.429934},{"c":135.88,"h":138.96,"l":135.54,"n":22741,"o":136.69,"t":"2024-12-10T05:00:00Z","v":1548180,"vw":136.93957},{"c":137.66,"h":138.8,"l":136.86,"n":26157,"o":137.3,"t":"2024-12-11T05:00:00Z","v":2307373,"vw":137.782991},{"c":139.69,"h":140.7,"l":136.92,"n":33260,"o":137.14,"t":"2024-12-12T05:00:00Z","v":2180795,"vw":139.783374},{"c":137.3,"h":139.98,"l":136.01,"n":32033,"o":138.78,"t":"2024-12-13T05:00:00Z","v":2045015,"vw":137.193925},{"c":137.93,"h":139.94,"l":137.74,"n":31157,"o":139,"t":"2024-12-16T05:00:00Z","v":2648408,"vw":138.73494},{"c":135.83,"h":137.755,"l":135.52,"n":28666,"o":137,"t":"2024-12-17T05:00:00Z","v":2255061,"vw":136.120453},{"c":128.92,"h":136.91,"l":128.59,"n":32136,"o":136,"t":"2024-12-18T05:00:00Z","v":2517867,"vw":131.029979},{"c":125.65,"h":131.33,"l":125.38,"n":40322,"o":129.66,"t":"2024-12-19T05:00:00Z","v":2484038,"vw":126.607634},{"c":129.16,"h":130.25,"l":126.4,"n":36474,"o":126.71,"t":"2024-12-20T05:00:00Z","v":6110227,"vw":128.81152},{"c":130.51,"h":130.6799,"l":127,"n":25119,"o":127.36,"t":"2024-12-23T05:00:00Z","v":1606906,"vw":130.016329},{"c":131.92,"h":132.09,"l":129.79,"n":16750,"o":130.12,"t":"2024-12-24T05:00:00Z","v":1026032,"vw":131.650145},{"c":132,"h":132.3,"l":131,"n":14721,"o":131.12,"t":"2024-12-26T05:00:00Z","v":775857,"vw":131.917676},{"c":130.63,"h":132.17,"l":130.185,"n":20330,"o":130.81,"t":"2024-12-27T05:00:00Z","v":975750,"vw":130.843869},{"c":130.27,"h":131.1,"l":128.57,"n":21209,"o":129.74,"t":"2024-12-30T05:00:00Z","v":1083458,"vw":130.31649},{"c":131.29,"h":131.88,"l":130.2,"n":25580,"o":130.99,"t":"2024-12-31T05:00:00Z","v":1609410,"vw":131.090648},{"c":129.9,"h":132.2,"l":128.78,"n":26102,"o":132.02,"t":"2025-01-02T05:00:00Z","v":1230072,"vw":129.962973},{"c":131.5,"h":131.88,"l":129.465,"n":21543,"o":130.19,"t":"2025-01-03T05:00:00Z","v":1155948,"vw":131.146749},{"c":132.39,"h":133.92,"l":131.375,"n":25168,"o":131.55,"t":"2025-01-06T05:00:00Z","v":1546008,"vw":132.772739},{"c":128.64,"h":133.57,"l":128.34,"n":26672,"o":132.56,"t":"2025-01-07T05:00:00Z","v":1658935,"vw":129.324667},{"c":129.78,"h":130,"l":127.44,"n":25483,"o":128.65,"t":"2025-01-08T05:00:00Z","v":1593943,"vw":129.332478},{"c":123.67,"h":127.365,"l":120.26,"n":45678,"o":127,"t":"2025-01-10T05:00:00Z","v":2800672,"vw":122.747131},{"c":123.56,"h":123.65,"l":121.24,"n":33874,"o":123,"t":"2025-01-13T05:00:00Z","v":1930094,"vw":122.882599},{"c":124.91,"h":127.14,"l":124.19,"n":24091,"o":126.69,"t":"2025-01-14T05:00:00Z","v":1527834,"vw":125.026341},{"c":131.3,"h":132.8,"l":130.2901,"n":31227,"o":131.88,"t":"2025-01-15T05:00:00Z","v":2118187,"vw":131.431648},{"c":134.75,"h":135.44,"l":130.76,"n":30404,"o":131,"t":"2025-01-16T05:00:00Z","v":1660704,"vw":134.384037},{"c":136.91,"h":137.25,"l":134.41,"n":33413,"o":135.71,"t":"2025-01-17T05:00:00Z","v":2146121,"vw":136.400979},{"c":140.94,"h":141.13,"l":138.5,"n":31852,"o":138.83,"t":"2025-01-21T05:00:00Z","v":2028002,"vw":140.392205},{"c":139.44,"h":141.245,"l":138.915,"n":29890,"o":140.46,"t":"2025-01-22T05:00:00Z","v":2219892,"vw":139.482168},{"c":141.02,"h":141.35,"l":138.74,"n":23675,"o":139.21,"t":"2025-01-23T05:00:00Z","v":1668350,"vw":140.550549},{"c":141.13,"h":141.77,"l":138.31,"n":18973,"o":139.95,"t":"2025-01-24T05:00:00Z","v":1554957,"vw":141.179788},{"c":143.12,"h":143.57,"l":140.28,"n":32847,"o":140.55,"t":"2025-01-27T05:00:00Z","v":1522295,"vw":142.706629},{"c":142.6,"h":143.69,"l":142.03,"n":31429,"o":142.87,"t":"2025-01-28T05:00:00Z","v":1960181,"vw":142.691177},{"c":141.64,"h":143.73,"l":141.36,"n":30846,"o":143.09,"t":"2025-01-29T05:00:00Z","v":2568912,"vw":142.185603},{"c":144.65,"h":146.83,"l":142.635,"n":33081,"o":144.08,"t":"2025-01-30T05:00:00Z","v":2046562,"vw":145.208741},{"c":144.74,"h":147.1,"l":144.38,"n":31880,"o":144.67,"t":"2025-01-31T05:00:00Z","v":2540610,"vw":145.662224},{"c":142.57,"h":143.69,"l":139.83,"n":32745,"o":142.19,"t":"2025-02-03T05:00:00Z","v":1845670,"vw":142.429715},{"c":143.87,"h":144.315,"l":141.77,"n":20945,"o":142.31,"t":"2025-02-04T05:00:00Z","v":1509763,"vw":143.595361},{"c":147.13,"h":147.44,"l":144,"n":27446,"o":145.35,"t":"2025-02-05T05:00:00Z","v":1674993,"vw":146.714163},{"c":144.58,"h":147.75,"l":143.21,"n":25780,"o":147.4,"t":"2025-02-06T05:00:00Z","v":1982029,"vw":144.953858},{"c":142.77,"h":145.27,"l":142.7401,"n":22686,"o":144.22,"t":"2025-02-07T05:00:00Z","v":1221346,"vw":143.14247},{"c":143.86,"h":145.3499,"l":142.15,"n":29050,"o":143.56,"t":"2025-02-10T05:00:00Z","v":2163729,"vw":144.293875},{"c":141.79,"h":143.37,"l":141,"n":23751,"o":142.5,"t":"2025-02-11T05:00:00Z","v":1321152,"vw":141.993678},{"c":140.65,"h":141.24,"l":137.515,"n":34871,"o":138.65,"t":"2025-02-12T05:00:00Z","v":1963778,"vw":140.395763},{"c":143.13,"h":144.31,"l":136.035,"n":44438,"o":136.035,"t":"2025-02-13T05:00:00Z","v":3002594,"vw":141.712226},{"c":143.73,"h":145.59,"l":140.77,"n":33574,"o":142.6,"t":"2025-02-14T05:00:00Z","v":2078167,"vw":144.154214},{"c":143.8,"h":144.49,"l":141.19,"n":29214,"o":143.4,"t":"2025-02-18T05:00:00Z","v":1750835,"vw":143.391842},{"c":143.68,"h":143.9,"l":140.5448,"n":25549,"o":143.43,"t":"2025-02-19T05:00:00Z","v":1467488,"vw":142.966247},{"c":141.67,"h":143.79,"l":140.52,"n":23642,"o":143.79,"t":"2025-02-20T05:00:00Z","v":1514373,"vw":141.797664},{"c":135.78,"h":141.87,"l":135.19,"n":26484,"o":141.59,"t":"2025-02-21T05:00:00Z","v":1481086,"vw":136.870336},{"c":137.89,"h":139.21,"l":136.15,"n":31836,"o":137.16,"t":"2025-02-24T05:00:00Z","v":1915646,"vw":137.976228},{"c":138.7,"h":140.205,"l":137.7,"n":39754,"o":139,"t":"2025-02-25T05:00:00Z","v":2710303,"vw":138.815482},{"c":140.68,"h":141.33,"l":138.42,"n":27974,"o":139.13,"t":"2025-02-26T05:00:00Z","v":1714692,"vw":140.404658},{"c":139.78,"h":142.5,"l":139.08,"n":28918,"o":140.64,"t":"2025-02-27T05:00:00Z","v":1588984,"vw":140.522012},{"c":141.94,"h":141.95,"l":139.585,"n":24148,"o":141.17,"t":"2025-02-28T05:00:00Z","v":1968707,"vw":141.421687},{"c":140.62,"h":142.83,"l":139.49,"n":27358,"o":141.5,"t":"2025-03-03T05:00:00Z","v":1357348,"vw":141.003624},{"c":139.59,"h":141.29,"l":136.21,"n":36030,"o":139.81,"t":"2025-03-04T05:00:00Z","v":2386888,"vw":138.998434},{"c":142.3,"h":142.92,"l":138.07,"n":29715,"o":138.58,"t":"2025-03-05T05:00:00Z","v":2144384,"vw":141.294287},{"c":133.66,"h":140.67,"l":133.25,"n":36690,"o":140.3,"t":"2025-03-06T05:00:00Z","v":1955766,"vw":135.363344},{"c":130.46,"h":134.14,"l":127,"n":39525,"o":134,"t":"2025-03-07T05:00:00Z","v":2611263,"vw":129.961411},{"c":125.92,"h":129.24,"l":124.53,"n":44593,"o":128.87,"t":"2025-03-10T04:00:00Z","v":2640363,"vw":126.374542},{"c":125.83,"h":128.02,"l":124.158,"n":41786,"o":126.31,"t":"2025-03-11T04:00:00Z","v":2811652,"vw":126.11911},{"c":127.24,"h":129.29,"l":127,"n":37767,"o":128.74,"t":"2025-03-12T04:00:00Z","v":2288034,"vw":127.584231},{"c":121.79,"h":127.64,"l":121,"n":34302,"o":126.56,"t":"2025-03-13T04:00:00Z","v":2063128,"vw":122.272998},{"c":125.58,"h":125.633,"l":121.85,"n":36242,"o":123.47,"t":"2025-03-14T04:00:00Z","v":2107746,"vw":124.614834},{"c":128.7,"h":129.49,"l":125.28,"n":31486,"o":125.69,"t":"2025-03-17T04:00:00Z","v":1521753,"vw":128.417825},{"c":126.31,"h":128.73,"l":125.83,"n":27789,"o":127.11,"t":"2025-03-18T04:00:00Z","v":1734019,"vw":126.639923},{"c":128.73,"h":129.66,"l":126.12,"n":38495,"o":126.98,"t":"2025-03-19T04:00:00Z","v":2341152,"vw":128.348592},{"c":130.13,"h":131.59,"l":127.31,"n":26025,"o":127.88,"t":"2025-03-20T04:00:00Z","v":1428649,"vw":130.142422},{"c":129.78,"h":129.94,"l":126.87,"n":25559,"o":128.74,"t":"2025-03-21T04:00:00Z","v":3452817,"vw":129.347446},{"c":133.87,"h":134.48,"l":131.11,"n":23014,"o":132.25,"t":"2025-03-24T04:00:00Z","v":1269039,"vw":133.735335},{"c":133.77,"h":135.33,"l":132.47,"n":23147,"o":133.82,"t":"2025-03-25T04:00:00Z","v":1362415,"vw":133.787997},{"c":132.62,"h":135.17,"l":132.2,"n":21381,"o":134.19,"t":"2025-03-26T04:00:00Z","v":1063383,"vw":133.071296},{"c":131.52,"h":133.58,"l":130.61,"n":27810,"o":132.26,"t":"2025-03-27T04:00:00Z","v":1779013,"vw":131.651195},{"c":129.46,"h":133.22,"l":128.59,"n":22132,"o":131.66,"t":"2025-03-28T04:00:00Z","v":1218813,"vw":129.601218},{"c":130.78,"h":131.4612,"l":127.08,"n":37850,"o":127.7,"t":"2025-03-31T04:00:00Z","v":2424193,"vw":130.316925},{"c":131.01,"h":131.715,"l":128.29,"n":28912,"o":131.25,"t":"2025-04-01T04:00:00Z","v":1445062,"vw":130.466599},{"c":133.29,"h":133.71,"l":128.94,"n":26396,"o":128.94,"t":"2025-04-02T04:00:00Z","v":1177024,"vw":132.409906},{"c":123.84,"h":130.86,"l":123.6,"n":49264,"o":129.09,"t":"2025-04-03T04:00:00Z","v":2680194,"vw":125.268891},{"c":118.08,"h":120.8774,"l":114.46,"n":53164,"o":118.3,"t":"2025-04-04T04:00:00Z","v":2543460,"vw":118.179016},{"c":117.15,"h":121.79,"l":112.52,"n":52792,"o":116.02,"t":"2025-04-07T04:00:00Z","v":2881619,"vw":117.1564},{"c":113.94,"h":123.03,"l":111.59,"n":46681,"o":121.45,"t":"2025-04-08T04:00:00Z","v":2686407,"vw":115.976285},{"c":121.27,"h":122.24,"l":108.45,"n":76538,"o":110.49,"t":"2025-04-09T04:00:00Z","v":4837696,"vw":116.351472},{"c":116.65,"h":118.995,"l":113.245,"n":48220,"o":118.14,"t":"2025-04-10T04:00:00Z","v":2613353,"vw":116.524262},{"c":115.95,"h":117.17,"l":112.54,"n":45595,"o":115.72,"t":"2025-04-11T04:00:00Z","v":2605826,"vw":114.912372},{"c":119.01,"h":119.67,"l":116.49,"n":29748,"o":118.49,"t":"2025-04-14T04:00:00Z","v":1838872,"vw":118.570611},{"c":118.68,"h":120.6411,"l":118.43,"n":28386,"o":119.37,"t":"2025-04-15T04:00:00Z","v":1662838,"vw":119.145112},{"c":117.21,"h":119.555,"l":115.54,"n":33336,"o":117.76,"t":"2025-04-16T04:00:00Z","v":1902335,"vw":117.266237},{"c":117.62,"h":119.33,"l":116.477,"n":25853,"o":116.82,"t":"2025-04-17T04:00:00Z","v":1962666,"vw":117.829817},{"c":115.56,"h":117.15,"l":113.74,"n":35841,"o":116.63,"t":"2025-04-21T04:00:00Z","v":2845679,"vw":114.989464},{"c":118.19,"h":118.69,"l":116.52,"n":29003,"o":117.3,"t":"2025-04-22T04:00:00Z","v":1634393,"vw":117.895086},{"c":122.05,"h":125.95,"l":120.99,"n":52019,"o":122.36,"t":"2025-04-23T04:00:00Z","v":3440851,"vw":122.638593},{"c":122.88,"h":126.77,"l":117.975,"n":47921,"o":118.79,"t":"2025-04-24T04:00:00Z","v":3169021,"vw":123.719686},{"c":120.73,"h":122.74,"l":120.38,"n":32092,"o":121.64,"t":"2025-04-25T04:00:00Z","v":1717608,"vw":121.185657},{"c":121.36,"h":122.51,"l":120,"n":26666,"o":120.48,"t":"2025-04-28T04:00:00Z","v":1337375,"vw":121.219387},{"c":121.75,"h":122.24,"l":119.51,"n":24655,"o":120.78,"t":"2025-04-29T04:00:00Z","v":1438778,"vw":121.401553},{"c":122.18,"h":122.38,"l":118.58,"n":23851,"o":119.66,"t":"2025-04-30T04:00:00Z","v":1716430,"vw":121.676618},{"c":123.52,"h":125.64,"l":122.07,"n":27009,"o":122.86,"t":"2025-05-01T04:00:00Z","v":1591612,"vw":124.061456},{"c":126.57,"h":127.33,"l":124.695,"n":23678,"o":126.05,"t":"2025-05-02T04:00:00Z","v":1157316,"vw":126.640255},{"c":125.96,"h":127.23,"l":125.31,"n":18459,"o":125.91,"t":"2025-05-05T04:00:00Z","v":1314233,"vw":126.123383},{"c":123.88,"h":125.44,"l":123.35,"n":21726,"o":123.94,"t":"2025-05-06T04:00:00Z","v":1048681,"vw":124.231353},{"c":125.01,"h":125.94,"l":123.925,"n":22032,"o":124.03,"t":"2025-05-07T04:00:00Z","v":1081461,"vw":125.013043},{"c":125.53,"h":127.3499,"l":124.7101,"n":26428,"o":126.65,"t":"2025-05-08T04:00:00Z","v":1327600,"vw":125.951362},{"c":126.59,"h":126.97,"l":125.51,"n":25751,"o":125.51,"t":"2025-05-09T04:00:00Z","v":1307403,"vw":126.458479},{"c":132.69,"h":133.802,"l":130.86,"n":43509,"o":130.86,"t":"2025-05-12T04:00:00Z","v":2210091,"vw":132.394816},{"c":131.36,"h":133.04,"l":131.04,"n":34871,"o":133.04,"t":"2025-05-13T04:00:00Z","v":1720242,"vw":131.849783},{"c":129.06,"h":131.93,"l":128.6,"n":30299,"o":131.16,"t":"2025-05-14T04:00:00Z","v":1968512,"vw":129.167554},{"c":130.27,"h":130.54,"l":127.99,"n":24182,"o":128.72,"t":"2025-05-15T04:00:00Z","v":1230113,"vw":129.706775},{"c":131.61,"h":131.75,"l":129.92,"n":21785,"o":130.89,"t":"2025-05-16T04:00:00Z","v":1341461,"vw":131.324611},{"c":130.49,"h":131.25,"l":128.91,"n":28450,"o":129.1,"t":"2025-05-19T04:00:00Z","v":1817140,"vw":130.366199},{"c":128.32,"h":130.05,"l":127.63,"n":26820,"o":129.46,"t":"2025-05-20T04:00:00Z","v":1841179,"vw":128.44531},{"c":120.87,"h":127.065,"l":120.79,"n":43908,"o":126.6,"t":"2025-05-21T04:00:00Z","v":2553016,"vw":122.665489},{"c":120.43,"h":121.64,"l":118.99,"n":45341,"o":120.5,"t":"2025-05-22T04:00:00Z","v":2768615,"vw":120.243958},{"c":121.13,"h":122.165,"l":118.805,"n":38053,"o":119.44,"t":"2025-05-23T04:00:00Z","v":2064762,"vw":120.956389},{"c":123.91,"h":124.073,"l":120.6,"n":38666,"o":120.6,"t":"2025-05-27T04:00:00Z","v":2600079,"vw":123.538877},{"c":123.68,"h":124.53,"l":122.815,"n":24696,"o":124.11,"t":"2025-05-28T04:00:00Z","v":1182328,"vw":123.636591},{"c":124.67,"h":125.19,"l":122.65,"n":27014,"o":124.42,"t":"2025-05-29T04:00:00Z","v":1573466,"vw":124.339655},{"c":125.02,"h":125.25,"l":123.08,"n":33266,"o":123.89,"t":"2025-05-30T04:00:00Z","v":5352243,"vw":124.832376},{"c":124.56,"h":124.67,"l":121.83,"n":23929,"o":124.15,"t":"2025-06-02T04:00:00Z","v":1136225,"vw":124.0663},{"c":124.94,"h":125.09,"l":123.17,"n":30616,"o":123.87,"t":"2025-06-03T04:00:00Z","v":2005671,"vw":124.555866},{"c":127.41,"h":127.87,"l":124.24,"n":26400,"o":125.15,"t":"2025-06-04T04:00:00Z","v":1456187,"vw":127.167345},{"c":127.64,"h":128.78,"l":126.72,"n":23841,"o":127.41,"t":"2025-06-05T04:00:00Z","v":1222924,"vw":127.763912},{"c":128.57,"h":129.48,"l":127.8977,"n":19748,"o":129.02,"t":"2025-06-06T04:00:00Z","v":839230,"vw":128.593591},{"c":128.84,"h":130.29,"l":127.84,"n":21659,"o":129.06,"t":"2025-06-09T04:00:00Z","v":1169164,"vw":129.045609},{"c":132.85,"h":133.01,"l":129.2,"n":31035,"o":129.62,"t":"2025-06-10T04:00:00Z","v":1840625,"vw":132.134625},{"c":133.83,"h":134.87,"l":133.03,"n":32174,"o":133.53,"t":"2025-06-11T04:00:00Z","v":1791163,"vw":133.94656},{"c":135.52,"h":136.89,"l":133.7487,"n":32927,"o":134.54,"t":"2025-06-12T04:00:00Z","v":1511421,"vw":135.586165},{"c":132.97,"h":134.42,"l":132.42,"n":22184,"o":133.18,"t":"2025-06-13T04:00:00Z","v":1097705,"vw":133.199004},{"c":134.1,"h":135.87,"l":133.2975,"n":25512,"o":134,"t":"2025-06-16T04:00:00Z","v":1177644,"vw":134.415009},{"c":132.26,"h":134.34,"l":131.5861,"n":23243,"o":133.66,"t":"2025-06-17T04:00:00Z","v":1238735,"vw":132.389517},{"c":133.47,"h":134.6,"l":132.07,"n":23128,"o":132.4,"t":"2025-06-18T04:00:00Z","v":1164946,"vw":133.623838},{"c":133.89,"h":135.79,"l":133.27,"n":19979,"o":135,"t":"2025-06-20T04:00:00Z","v":2061966,"vw":134.193039},{"c":138.6,"h":138.76,"l":132.66,"n":27811,"o":133.65,"t":"2025-06-23T04:00:00Z","v":1205954,"vw":137.439994},{"c":139.13,"h":140.25,"l":138.095,"n":27598,"o":139.49,"t":"2025-06-24T04:00:00Z","v":1426955,"vw":139.216485},{"c":135.22,"h":138.595,"l":135.17,"n":25722,"o":137.87,"t":"2025-06-25T04:00:00Z","v":1279052,"vw":135.86313},{"c":138.09,"h":138.37,"l":134.35,"n":29800,"o":136.12,"t":"2025-06-26T04:00:00Z","v":2018374,"vw":137.05817},{"c":139.38,"h":140.59,"l":138.075,"n":24910,"o":138.18,"t":"2025-06-27T04:00:00Z","v":2667164,"vw":139.32281},{"c":140.12,"h":140.54,"l":138.43,"n":29555,"o":139.9,"t":"2025-06-30T04:00:00Z","v":1902216,"vw":139.788528},{"c":141.62,"h":142.21,"l":138.6,"n":27141,"o":139.47,"t":"2025-07-01T04:00:00Z","v":1288164,"vw":141.466913},{"c":142.51,"h":142.59,"l":140.895,"n":20982,"o":141.23,"t":"2025-07-02T04:00:00Z","v":1018801,"vw":142.171576},{"c":143.18,"h":144.15,"l":141.64,"n":15379,"o":143,"t":"2025-07-03T04:00:00Z","v":721444,"vw":143.173347},{"c":142.54,"h":143.29,"l":141.27,"n":22876,"o":142.33,"t":"2025-07-07T04:00:00Z","v":1128116,"vw":142.352909},{"c":139.89,"h":143.47,"l":139.89,"n":27978,"o":142.15,"t":"2025-07-08T04:00:00Z","v":1635304,"vw":140.854095},{"c":139.75,"h":141.54,"l":139.28,"n":24930,"o":141.27,"t":"2025-07-09T04:00:00Z","v":1379638,"vw":139.855644},{"c":141.21,"h":142.46,"l":139.44,"n":18592,"o":139.84,"t":"2025-07-10T04:00:00Z","v":923048,"vw":141.372395},{"c":140.5,"h":140.69,"l":139.21,"n":19502,"o":139.53,"t":"2025-07-11T04:00:00Z","v":1049015,"vw":140.2795},{"c":141.02,"h":141.62,"l":140.025,"n":18325,"o":140.44,"t":"2025-07-14T04:00:00Z","v":824919,"vw":141.075149},{"c":137.04,"h":141.5,"l":136.93,"n":30168,"o":141.23,"t":"2025-07-15T04:00:00Z","v":1994892,"vw":138.079418},{"c":138.35,"h":138.86,"l":135.44,"n":28736,"o":137.95,"t":"2025-07-16T04:00:00Z","v":1584472,"vw":137.892027},{"c":138.77,"h":139.65,"l":137.745,"n":20825,"o":138.51,"t":"2025-07-17T04:00:00Z","v":1092158,"vw":138.824142},{"c":139.47,"h":140,"l":138.65,"n":18819,"o":139.43,"t":"2025-07-18T04:00:00Z","v":995766,"vw":139.43255},{"c":141.44,"h":143.5,"l":139.81,"n":26628,"o":140.61,"t":"2025-07-21T04:00:00Z","v":1361418,"vw":141.948839},{"c":143.07,"h":143.5,"l":140.62,"n":22893,"o":142.19,"t":"2025-07-22T04:00:00Z","v":1257051,"vw":142.590376},{"c":144.63,"h":144.93,"l":143.35,"n":24342,"o":144.085,"t":"2025-07-23T04:00:00Z","v":1067083,"vw":144.391834},{"c":144.59,"h":146.24,"l":143.335,"n":29818,"o":143.94,"t":"2025-07-24T04:00:00Z","v":1815559,"vw":144.949631},{"c":147.57,"h":147.98,"l":143.91,"n":25773,"o":145.4,"t":"2025-07-25T04:00:00Z","v":1202481,"vw":146.745157},{"c":146.56,"h":148.5,"l":146.36,"n":38644,"o":147.19,"t":"2025-07-28T04:00:00Z","v":2046736,"vw":147.05193},{"c":158.05,"h":161.03,"l":152.73,"n":77250,"o":152.73,"t":"2025-07-29T04:00:00Z","v":4879211,"vw":158.511636},{"c":157.37,"h":159.795,"l":156.15,"n":48547,"o":157.62,"t":"2025-07-30T04:00:00Z","v":3282159,"vw":157.569265},{"c":155.74,"h":157.77,"l":155.4,"n":27962,"o":156.83,"t":"2025-07-31T04:00:00Z","v":1854334,"vw":156.242755},{"c":153.94,"h":154.96,"l":152.25,"n":39820,"o":154.86,"t":"2025-08-01T04:00:00Z","v":1831774,"vw":153.771077},{"c":156.03,"h":156.61,"l":154.735,"n":32414,"o":155.03,"t":"2025-08-04T04:00:00Z","v":1805039,"vw":155.909501},{"c":156.47,"h":157.31,"l":155.07,"n":31653,"o":156.57,"t":"2025-08-05T04:00:00Z","v":1952185,"vw":156.298136},{"c":155.88,"h":157.025,"l":154.54,"n":28630,"o":155.85,"t":"2025-08-06T04:00:00Z","v":1585836,"vw":156.022792},{"c":154.36,"h":157.34,"l":154.02,"n":26926,"o":157.34,"t":"2025-08-07T04:00:00Z","v":1441358,"vw":154.823843},{"c":155.4,"h":156.125,"l":154.61,"n":21138,"o":154.87,"t":"2025-08-08T04:00:00Z","v":990327,"vw":155.487156},{"c":153.49,"h":156.15,"l":153.25,"n":26546,"o":154.66,"t":"2025-08-11T04:00:00Z","v":1422190,"vw":154.047373},{"c":156.12,"h":156.18,"l":154.02,"n":22194,"o":154.42,"t":"2025-08-12T04:00:00Z","v":1153074,"vw":155.461913},{"c":159.66,"h":159.93,"l":157.05,"n":30160,"o":157.6,"t":"2025-08-13T04:00:00Z","v":1703379,"vw":159.04976},{"c":158.54,"h":158.85,"l":157.23,"n":20807,"o":157.62,"t":"2025-08-14T04:00:00Z","v":1006128,"vw":158.231607},{"c":158.93,"h":160.29,"l":157.58,"n":27555,"o":158.99,"t":"2025-08-15T04:00:00Z","v":1567384,"vw":159.070833},{"c":157.84,"h":159.485,"l":156.91,"n":21934,"o":158.52,"t":"2025-08-18T04:00:00Z","v":1078748,"vw":157.784097},{"c":159.98,"h":159.99,"l":157.65,"n":20566,"o":158.27,"t":"2025-08-19T04:00:00Z","v":1085650,"vw":159.337068},{"c":160.84,"h":161.81,"l":158.77,"n":30814,"o":159.51,"t":"2025-08-20T04:00:00Z","v":1523506,"vw":160.553385},{"c":159.12,"h":160.4199,"l":158.845,"n":27839,"o":159.39,"t":"2025-08-21T04:00:00Z","v":1468116,"vw":159.425006},{"c":164.41,"h":164.89,"l":159.155,"n":33499,"o":160.12,"t":"2025-08-22T04:00:00Z","v":1792827,"vw":163.858859},{"c":164.98,"h":165.41,"l":163.52,"n":23962,"o":164.13,"t":"2025-08-25T04:00:00Z","v":1258198,"vw":164.845219},{"c":163.42,"h":165.05,"l":162.35,"n":33803,"o":164.59,"t":"2025-08-26T04:00:00Z","v":2894778,"vw":163.516262},{"c":163.04,"h":164.0957,"l":162.2,"n":30261,"o":162.77,"t":"2025-08-27T04:00:00Z","v":1543997,"vw":163.259539},{"c":161.99,"h":163.655,"l":161.53,"n":34224,"o":163.63,"t":"2025-08-28T04:00:00Z","v":1697659,"vw":162.08098},{"c":162.12,"h":163.33,"l":161.51,"n":28456,"o":162.27,"t":"2025-08-29T04:00:00Z","v":1398790,"vw":162.04041},{"c":159.56,"h":160.21,"l":158.39,"n":35335,"o":159.28,"t":"2025-09-02T04:00:00Z","v":1926121,"vw":159.50151},{"c":159.13,"h":159.4854,"l":156.17,"n":33075,"o":158.77,"t":"2025-09-03T04:00:00Z","v":2054400,"vw":158.159071},{"c":161.69,"h":161.875,"l":159.4,"n":24416,"o":160.14,"t":"2025-09-04T04:00:00Z","v":1162860,"vw":161.220144},{"c":164.38,"h":165.09,"l":162.07,"n":26713,"o":163.66,"t":"2025-09-05T04:00:00Z","v":1031814,"vw":163.865186},{"c":163.52,"h":163.735,"l":161.21,"n":27209,"o":162.56,"t":"2025-09-08T04:00:00Z","v":1277939,"vw":163.177417},{"c":162.09,"h":163.515,"l":161.61,"n":22142,"o":163.07,"t":"2025-09-09T04:00:00Z","v":1377758,"vw":162.204255},{"c":162.62,"h":163.81,"l":161.37,"n":26419,"o":162.33,"t":"2025-09-10T04:00:00Z","v":1457460,"vw":162.747452},{"c":165.9,"h":167.56,"l":162.495,"n":30433,"o":163.35,"t":"2025-09-11T04:00:00Z","v":1620603,"vw":166.398452},{"c":164.02,"h":166.48,"l":163.75,"n":20062,"o":165.22,"t":"2025-09-12T04:00:00Z","v":915632,"vw":164.335442},{"c":165.56,"h":166.09,"l":163.39,"n":29991,"o":163.73,"t":"2025-09-15T04:00:00Z","v":1440883,"vw":165.417482},{"c":162.84,"h":165.93,"l":162.31,"n":31187,"o":165.71,"t":"2025-09-16T04:00:00Z","v":1462868,"vw":163.138405},{"c":164.33,"h":166.32,"l":163.64,"n":28880,"o":164.13,"t":"2025-09-17T04:00:00Z","v":1584747,"vw":164.828866},{"c":165.73,"h":166.39,"l":164.07,"n":24131,"o":164.07,"t":"2025-09-18T04:00:00Z","v":1095867,"vw":165.704209},{"c":164.14,"h":166.3623,"l":163.66,"n":23183,"o":165.86,"t":"2025-09-19T04:00:00Z","v":2918314,"vw":164.561463},{"c":162.61,"h":164.52,"l":161.88,"n":25056,"o":163.26,"t":"2025-09-22T04:00:00Z","v":1184456,"vw":162.931257},{"c":163.09,"h":164.4982,"l":161.655,"n":22188,"o":162.44,"t":"2025-09-23T04:00:00Z","v":1194401,"vw":163.288064},{"c":157.12,"h":163.205,"l":156.62,"n":36491,"o":162.73,"t":"2025-09-24T04:00:00Z","v":2194825,"vw":157.944379},{"c":156.3,"h":157.345,"l":155.08,"n":27924,"o":156.01,"t":"2025-09-25T04:00:00Z","v":1334286,"vw":156.441005},{"c":158,"h":158.13,"l":155.48,"n":27353,"o":156.87,"t":"2025-09-26T04:00:00Z","v":1354562,"vw":157.536067},{"c":158.96,"h":159.62,"l":157.58,"n":25737,"o":158.68,"t":"2025-09-29T04:00:00Z","v":1858740,"vw":158.878046},{"c":157.56,"h":159.16,"l":155.58,"n":29354,"o":159.14,"t":"2025-09-30T04:00:00Z","v":1625942,"vw":157.284563},{"c":156.56,"h":158.29,"l":155.695,"n":30686,"o":157.45,"t":"2025-10-01T04:00:00Z","v":1465555,"vw":156.617968},{"c":155.63,"h":155.87,"l":154.14,"n":27994,"o":155.87,"t":"2025-10-02T04:00:00Z","v":1311537,"vw":155.277067},{"c":156.14,"h":157.32,"l":155.6044,"n":22877,"o":156.42,"t":"2025-10-03T04:00:00Z","v":947937,"vw":156.328332},{"c":153.52,"h":156.84,"l":152.8,"n":26319,"o":156.56,"t":"2025-10-06T04:00:00Z","v":1173502,"vw":153.887037},{"c":152.69,"h":154.02,"l":151.73,"n":21562,"o":153.49,"t":"2025-10-07T04:00:00Z","v":1008447,"vw":152.595671},{"c":151.7,"h":153.08,"l":150.06,"n":22914,"o":151.79,"t":"2025-10-08T04:00:00Z","v":1345382,"vw":151.587935},{"c":152.46,"h":153.18,"l":150.955,"n":23454,"o":151.82,"t":"2025-10-09T04:00:00Z","v":1166118,"vw":152.460544},{"c":150.38,"h":153.99,"l":150.12,"n":27358,"o":153.44,"t":"2025-10-10T04:00:00Z","v":1179045,"vw":150.933508},{"c":152.93,"h":153.68,"l":151.26,"n":24495,"o":151.9,"t":"2025-10-13T04:00:00Z","v":1069016,"vw":152.73257},{"c":154.36,"h":154.855,"l":151.515,"n":27213,"o":151.88,"t":"2025-10-14T04:00:00Z","v":1224800,"vw":153.939201},{"c":156.82,"h":157.6,"l":155.3251,"n":28550,"o":155.35,"t":"2025-10-15T04:00:00Z","v":1508186,"vw":156.820876},{"c":155.42,"h":157.79,"l":154.57,"n":24544,"o":157.49,"t":"2025-10-16T04:00:00Z","v":1030482,"vw":155.740708},{"c":157.12,"h":157.32,"l":154.57,"n":23577,"o":154.57,"t":"2025-10-17T04:00:00Z","v":1155427,"vw":156.130091},{"c":159.88,"h":160.19,"l":156.93,"n":22999,"o":157.64,"t":"2025-10-20T04:00:00Z","v":1088846,"vw":159.328741},{"c":160.88,"h":162.24,"l":159.16,"n":26856,"o":159.7,"t":"2025-10-21T04:00:00Z","v":1289716,"vw":161.053054},{"c":163.77,"h":164.6,"l":160.755,"n":51395,"o":161.45,"t":"2025-10-22T04:00:00Z","v":3265253,"vw":163.048821},{"c":164.2,"h":171,"l":161.7688,"n":67257,"o":163.78,"t":"2025-10-23T04:00:00Z","v":4019109,"vw":164.904088},{"c":162.96,"h":165.64,"l":161.4,"n":33493,"o":164.62,"t":"2025-10-24T04:00:00Z","v":1786129,"vw":163.346452},{"c":161.13,"h":164.065,"l":160.99,"n":36813,"o":163.45,"t":"2025-10-27T04:00:00Z","v":1889492,"vw":161.911516},{"c":159.44,"h":161.58,"l":159.18,"n":27484,"o":161.25,"t":"2025-10-28T04:00:00Z","v":1240240,"vw":160.11249},{"c":152.71,"h":158.99,"l":152.45,"n":34591,"o":157.97,"t":"2025-10-29T04:00:00Z","v":2183154,"vw":154.514894},{"c":152.89,"h":155.4,"l":150.5,"n":27961,"o":152,"t":"2025-10-30T04:00:00Z","v":1409403,"vw":153.577103},{"c":152.43,"h":153.22,"l":150.54,"n":30854,"o":152.27,"t":"2025-10-31T04:00:00Z","v":1474456,"vw":152.203696},{"c":150.61,"h":151.84,"l":147.847,"n":32424,"o":151.09,"t":"2025-11-03T05:00:00Z","v":1641982,"vw":150.07644},{"c":151.44,"h":152.69,"l":149.505,"n":30847,"o":150.42,"t":"2025-11-04T05:00:00Z","v":1658002,"vw":151.694725},{"c":150.07,"h":151.205,"l":146.68,"n":35868,"o":150.46,"t":"2025-11-05T05:00:00Z","v":1828056,"vw":149.455891},{"c":149.99,"h":152.01,"l":149.97,"n":24735,"o":150.74,"t":"2025-11-06T05:00:00Z","v":1092277,"vw":150.643394},{"c":152.65,"h":153.015,"l":149.28,"n":31391,"o":150.48,"t":"2025-11-07T05:00:00Z","v":1676689,"vw":152.192496},{"c":151.83,"h":153.52,"l":149.4,"n":32972,"o":152.41,"t":"2025-11-10T05:00:00Z","v":1331381,"vw":152.003776},{"c":154.9,"h":155.86,"l":151.8,"n":26523,"o":152.56,"t":"2025-11-11T05:00:00Z","v":1334928,"vw":154.892267},{"c":155.4,"h":156.95,"l":154,"n":26717,"o":154,"t":"2025-11-12T05:00:00Z","v":1163914,"vw":155.767676},{"c":153.17,"h":156.5,"l":152.61,"n":26397,"o":154.03,"t":"2025-11-13T05:00:00Z","v":1106609,"vw":153.943033},{"c":153.66,"h":154.28,"l":151.91,"n":25235,"o":152.9,"t":"2025-11-14T05:00:00Z","v":1067239,"vw":153.57824},{"c":149.41,"h":154,"l":149.21,"n":24705,"o":153.37,"t":"2025-11-17T05:00:00Z","v":1199224,"vw":150.527668},{"c":150.08,"h":151.49,"l":148.76,"n":29324,"o":149.57,"t":"2025-11-18T05:00:00Z","v":1358146,"vw":150.316266},{"c":151.79,"h":153.16,"l":150.57,"n":28933,"o":150.95,"t":"2025-11-19T05:00:00Z","v":1331392,"vw":152.092252},{"c":151.58,"h":156.51,"l":151.49,"n":32549,"o":153.15,"t":"2025-11-20T05:00:00Z","v":2133803,"vw":152.97686},{"c":156.79,"h":157.25,"l":151.94,"n":32803,"o":153.26,"t":"2025-11-21T05:00:00Z","v":2054637,"vw":156.001611},{"c":158.05,"h":158.53,"l":155.68,"n":29989,"o":156.47,"t":"2025-11-24T05:00:00Z","v":2105779,"vw":157.869847},{"c":162.21,"h":162.7,"l":158.69,"n":24737,"o":159.13,"t":"2025-11-25T05:00:00Z","v":1043629,"vw":161.872297},{"c":162.21,"h":163.93,"l":161.47,"n":25805,"o":161.49,"t":"2025-11-26T05:00:00Z","v":1116070,"vw":162.864802},{"c":161.83,"h":162.985,"l":160.13,"n":14228,"o":162.17,"t":"2025-11-28T05:00:00Z","v":621629,"vw":161.943315},{"c":159.34,"h":161.44,"l":159.12,"n":24486,"o":160.21,"t":"2025-12-01T05:00:00Z","v":1093291,"vw":159.880428},{"c":159.33,"h":161.76,"l":157.98,"n":21810,"o":161.5,"t":"2025-12-02T05:00:00Z","v":1106744,"vw":159.439477},{"c":162.28,"h":162.86,"l":159.21,"n":22255,"o":160.06,"t":"2025-12-03T05:00:00Z","v":1202778,"vw":161.862869},{"c":161.47,"h":162.98,"l":160.61,"n":21752,"o":162.3,"t":"2025-12-04T05:00:00Z","v":1166321,"vw":161.641103},{"c":160.86,"h":162.24,"l":160.36,"n":19237,"o":161.29,"t":"2025-12-05T05:00:00Z","v":821957,"vw":161.074927},{"c":155.39,"h":160.16,"l":155.16,"n":33396,"o":160.16,"t":"2025-12-08T05:00:00Z","v":1620647,"vw":156.495299},{"c":156.02,"h":158.83,"l":155.425,"n":28486,"o":155.76,"t":"2025-12-09T05:00:00Z","v":1506735,"vw":156.393316},{"c":156.65,"h":158.04,"l":155.66,"n":33128,"o":156.7,"t":"2025-12-10T05:00:00Z","v":1999989,"vw":156.88526},{"c":160.46,"h":161.5,"l":155.595,"n":32303,"o":157.77,"t":"2025-12-11T05:00:00Z","v":1842801,"vw":160.172512},{"c":159.58,"h":162.205,"l":158.23,"n":29336,"o":161.68,"t":"2025-12-12T05:00:00Z","v":1577402,"vw":159.44767},{"c":158.87,"h":161.78,"l":158.2,"n":24411,"o":161.6,"t":"2025-12-15T05:00:00Z","v":1301485,"vw":159.261675},{"c":160.7,"h":162.58,"l":158.905,"n":28082,"o":159.59,"t":"2025-12-16T05:00:00Z","v":1892580,"vw":161.196418},{"c":160.01,"h":162.12,"l":159.25,"n":34506,"o":160.45,"t":"2025-12-17T05:00:00Z","v":2256366,"vw":160.463079},{"c":160.56,"h":162.71,"l":159.73,"n":23963,"o":161.15,"t":"2025-12-18T05:00:00Z","v":1028130,"vw":160.850943},{"c":161.63,"h":161.66,"l":159.07,"n":24694,"o":160.09,"t":"2025-12-19T05:00:00Z","v":4433148,"vw":161.17469},{"c":164.06,"h":164.2486,"l":161.37,"n":21491,"o":161.62,"t":"2025-12-22T05:00:00Z","v":1114005,"vw":163.499302},{"c":163.85,"h":164.21,"l":162.35,"n":16262,"o":164.18,"t":"2025-12-23T05:00:00Z","v":858393,"vw":163.504816},{"c":164.94,"h":165.71,"l":164.1741,"n":10598,"o":164.33,"t":"2025-12-24T05:00:00Z","v":479066,"vw":165.131516},{"c":164.71,"h":165.345,"l":164.25,"n":11883,"o":164.9,"t":"2025-12-26T05:00:00Z","v":426400,"vw":164.700256},{"c":164.17,"h":165.2551,"l":163.71,"n":16343,"o":164.78,"t":"2025-12-29T05:00:00Z","v":793515,"vw":164.194466},{"c":163.31,"h":164.75,"l":163.04,"n":17032,"o":163.68,"t":"2025-12-30T05:00:00Z","v":675690,"vw":163.483205},{"c":160.79,"h":163.335,"l":160.68,"n":21747,"o":163.24,"t":"2025-12-31T05:00:00Z","v":1083281,"vw":161.275721},{"c":160.19,"h":161.279,"l":159.5,"n":19916,"o":160.31,"t":"2026-01-02T05:00:00Z","v":821127,"vw":160.34726},{"c":164.4,"h":164.64,"l":159.23,"n":28528,"o":159.61,"t":"2026-01-05T05:00:00Z","v":1283045,"vw":163.807255},{"c":166.92,"h":167.05,"l":161.66,"n":24505,"o":164.59,"t":"2026-01-06T05:00:00Z","v":1368542,"vw":165.469457},{"c":166.33,"h":168.88,"l":166.33,"n":31671,"o":167.98,"t":"2026-01-07T05:00:00Z","v":1550349,"vw":167.271863},{"c":165.96,"h":169.09,"l":165.47,"n":25535,"o":165.47,"t":"2026-01-08T05:00:00Z","v":1129219,"vw":167.035257},{"c":165.46,"h":168.32,"l":165.355,"n":24122,"o":166.99,"t":"2026-01-09T05:00:00Z","v":1174067,"vw":166.363239},{"c":166.72,"h":167.02,"l":164.24,"n":30064,"o":164.95,"t":"2026-01-12T05:00:00Z","v":1507010,"vw":166.272246},{"c":164.71,"h":166.7,"l":163.155,"n":25622,"o":166.28,"t":"2026-01-13T05:00:00Z","v":1158122,"vw":164.437556},{"c":164.9,"h":165.505,"l":161.12,"n":29406,"o":163.77,"t":"2026-01-14T05:00:00Z","v":1522611,"vw":163.941009},{"c":170.83,"h":171.24,"l":165.48,"n":26658,"o":165.77,"t":"2026-01-15T05:00:00Z","v":1287448,"vw":169.789536},{"c":171.59,"h":173.05,"l":170.11,"n":26863,"o":170.27,"t":"2026-01-16T05:00:00Z","v":1451198,"vw":171.683125},{"c":165.36,"h":170.72,"l":164.85,"n":34271,"o":167.84,"t":"2026-01-20T05:00:00Z","v":1219613,"vw":166.437764},{"c":170.29,"h":171.3,"l":166.96,"n":27799,"o":167.3,"t":"2026-01-21T05:00:00Z","v":1511204,"vw":169.791723},{"c":170.17,"h":172.0999,"l":169.97,"n":28294,"o":171.26,"t":"2026-01-22T05:00:00Z","v":1199670,"vw":170.551407},{"c":169.23,"h":170.19,"l":166.6,"n":24165,"o":168.8,"t":"2026-01-23T05:00:00Z","v":1067129,"vw":168.720116},{"c":170.31,"h":171.36,"l":169.12,"n":24793,"o":169.83,"t":"2026-01-26T05:00:00Z","v":1414497,"vw":170.093549},{"c":169.39,"h":172.18,"l":169.31,"n":22912,"o":170.31,"t":"2026-01-27T05:00:00Z","v":1092932,"vw":169.879051},{"c":169.5,"h":171.97,"l":168.6184,"n":20278,"o":169.36,"t":"2026-01-28T05:00:00Z","v":868813,"vw":169.768455},{"c":171.61,"h":171.67,"l":169.05,"n":24286,"o":170.22,"t":"2026-01-29T05:00:00Z","v":1348588,"vw":171.110274},{"c":170.33,"h":171.18,"l":167.82,"n":26358,"o":170.32,"t":"2026-01-30T05:00:00Z","v":1423550,"vw":169.879743},{"c":169.36,"h":173.03,"l":169.3,"n":24209,"o":170.1,"t":"2026-02-02T05:00:00Z","v":1267905,"vw":170.568641},{"c":163.35,"h":170.62,"l":163.02,"n":33469,"o":169.79,"t":"2026-02-03T05:00:00Z","v":1848252,"vw":165.325674},{"c":165.89,"h":166.28,"l":161.39,"n":38915,"o":163.35,"t":"2026-02-04T05:00:00Z","v":1856730,"vw":164.675959},{"c":166.18,"h":168.25,"l":164.475,"n":26729,"o":165.1,"t":"2026-02-05T05:00:00Z","v":1247961,"vw":166.328989},{"c":169.67,"h":170.45,"l":166.64,"n":24983,"o":167.52,"t":"2026-02-06T05:00:00Z","v":1262340,"vw":169.220558},{"c":170.98,"h":171.54,"l":167.69,"n":23308,"o":168.96,"t":"2026-02-09T05:00:00Z","v":1005485,"vw":170.599331},{"c":170.33,"h":174.27,"l":169.9,"n":31289,"o":171.7,"t":"2026-02-10T05:00:00Z","v":1917286,"vw":171.390732},{"c":149.49,"h":172.25,"l":144.3001,"n":107671,"o":171.02,"t":"2026-02-11T05:00:00Z","v":7273581,"vw":152.378035},{"c":136.28,"h":153,"l":125.78,"n":180732,"o":151.94,"t":"2026-02-12T05:00:00Z","v":12458434,"vw":133.590011},{"c":142.31,"h":144.95,"l":132.23,"n":107563,"o":139.64,"t":"2026-02-13T05:00:00Z","v":7109229,"vw":141.193228},{"c":141.24,"h":143.17,"l":138.38,"n":62093,"o":141,"t":"2026-02-17T05:00:00Z","v":3578296,"vw":141.226974},{"c":152.01,"h":153.128,"l":141.68,"n":76280,"o":143.09,"t":"2026-02-18T05:00:00Z","v":4950018,"vw":150.065066},{"c":149.19,"h":151.66,"l":147.7,"n":44469,"o":150.4,"t":"2026-02-19T05:00:00Z","v":2585070,"vw":149.381211},{"c":147.01,"h":150.22,"l":146.25,"n":35449,"o":149,"t":"2026-02-20T05:00:00Z","v":2114320,"vw":147.551198},{"c":144.18,"h":150.06,"l":143.33,"n":53476,"o":146.62,"t":"2026-02-23T05:00:00Z","v":3656239,"vw":144.777331},{"c":146.17,"h":148.46,"l":143.7,"n":41602,"o":144.85,"t":"2026-02-24T05:00:00Z","v":2393953,"vw":146.734602},{"c":147.24,"h":147.995,"l":144.225,"n":38860,"o":146.94,"t":"2026-02-25T05:00:00Z","v":2494894,"vw":146.636969},{"c":150,"h":150.9,"l":148.08,"n":33034,"o":148.61,"t":"2026-02-26T05:00:00Z","v":1772731,"vw":149.622404},{"c":147.66,"h":148.26,"l":144.01,"n":42726,"o":147.96,"t":"2026-02-27T05:00:00Z","v":3371458,"vw":146.85514},{"c":144.97,"h":146.18,"l":141.66,"n":36844,"o":143.93,"t":"2026-03-02T05:00:00Z","v":2320709,"vw":144.498163},{"c":142.63,"h":144.93,"l":139.8766,"n":37254,"o":140.22,"t":"2026-03-03T05:00:00Z","v":2295639,"vw":142.508513},{"c":141.74,"h":143.8,"l":141.74,"n":28738,"o":143.15,"t":"2026-03-04T05:00:00Z","v":2179903,"vw":142.234115},{"c":141.19,"h":142.55,"l":138.8508,"n":31175,"o":139.98,"t":"2026-03-05T05:00:00Z","v":2153054,"vw":141.015029},{"c":136.83,"h":138.5,"l":133.53,"n":34836,"o":137.23,"t":"2026-03-06T05:00:00Z","v":2168191,"vw":136.813279},{"c":136.94,"h":137.54,"l":131,"n":39272,"o":133.89,"t":"2026-03-09T04:00:00Z","v":2578791,"vw":135.112549},{"c":134.59,"h":137,"l":133.0901,"n":32715,"o":136.79,"t":"2026-03-10T04:00:00Z","v":1917580,"vw":134.763298},{"c":132.49,"h":133.94,"l":129.01,"n":41028,"o":133.51,"t":"2026-03-11T04:00:00Z","v":2879860,"vw":131.95337},{"c":131.84,"h":133.3,"l":129.45,"n":38342,"o":130.06,"t":"2026-03-12T04:00:00Z","v":3557358,"vw":131.761079},{"c":133.8,"h":135.74,"l":133.29,"n":37731,"o":133.74,"t":"2026-03-13T04:00:00Z","v":2011439,"vw":134.344933},{"c":135.07,"h":137.23,"l":134.65,"n":32322,"o":135.8,"t":"2026-03-16T04:00:00Z","v":1570370,"vw":135.44543},{"c":136.28,"h":138.73,"l":136.06,"n":26863,"o":137.25,"t":"2026-03-17T04:00:00Z","v":1565188,"vw":136.594599},{"c":133.91,"h":135.34,"l":133.25,"n":34387,"o":134.26,"t":"2026-03-18T04:00:00Z","v":2667819,"vw":134.173115},{"c":133.21,"h":134.5249,"l":130.0959,"n":34651,"o":132.36,"t":"2026-03-19T04:00:00Z","v":2213558,"vw":133.246544},{"c":131.99,"h":133.795,"l":130.7,"n":32356,"o":133.03,"t":"2026-03-20T04:00:00Z","v":3525572,"vw":132.269038},{"c":135.75,"h":138,"l":134.9,"n":33137,"o":136.07,"t":"2026-03-23T04:00:00Z","v":2209515,"vw":136.405535},{"c":132.92,"h":135.1,"l":131.695,"n":32133,"o":133.04,"t":"2026-03-24T04:00:00Z","v":2093971,"vw":133.195282},{"c":134.75,"h":135.64,"l":131.62,"n":34107,"o":134.27,"t":"2026-03-25T04:00:00Z","v":1761539,"vw":134.356306},{"c":134.81,"h":136.6,"l":132.84,"n":35934,"o":134.06,"t":"2026-03-26T04:00:00Z","v":1815548,"vw":134.795353},{"c":131.77,"h":133.98,"l":131.19,"n":32863,"o":133.62,"t":"2026-03-27T04:00:00Z","v":1661943,"vw":132.183898},{"c":133.14,"h":135.28,"l":132.4,"n":34977,"o":133.73,"t":"2026-03-30T04:00:00Z","v":1969560,"vw":133.612103},{"c":135.46,"h":137.47,"l":132.1,"n":37321,"o":135.96,"t":"2026-03-31T04:00:00Z","v":3051726,"vw":135.075855},{"c":134.49,"h":136.08,"l":133.07,"n":37694,"o":134.59,"t":"2026-04-01T04:00:00Z","v":1778135,"vw":134.810956},{"c":136.6,"h":138.39,"l":132.2,"n":27749,"o":132.63,"t":"2026-04-02T04:00:00Z","v":1627993,"vw":136.284174},{"c":136.19,"h":136.97,"l":135.34,"n":19442,"o":136.16,"t":"2026-04-06T04:00:00Z","v":787110,"vw":136.114504},{"c":138.02,"h":138.545,"l":134.67,"n":26964,"o":135.35,"t":"2026-04-07T04:00:00Z","v":1474066,"vw":137.112915},{"c":142.49,"h":146.09,"l":142.43,"n":36683,"o":143.55,"t":"2026-04-08T04:00:00Z","v":2473990,"vw":142.984303},{"c":142.46,"h":143.445,"l":139.44,"n":26236,"o":141.47,"t":"2026-04-09T04:00:00Z","v":1235622,"vw":142.306086},{"c":141.22,"h":142.4699,"l":139.58,"n":28410,"o":142.2,"t":"2026-04-10T04:00:00Z","v":1683925,"vw":141.10941},{"c":145.94,"h":146.4,"l":140.23,"n":30961,"o":140.59,"t":"2026-04-13T04:00:00Z","v":1804592,"vw":145.150759},{"c":147.07,"h":149.29,"l":145.19,"n":34279,"o":145.6,"t":"2026-04-14T04:00:00Z","v":1631806,"vw":147.684543},{"c":147.48,"h":148.835,"l":145.77,"n":33003,"o":147.12,"t":"2026-04-15T04:00:00Z","v":1745513,"vw":147.309421},{"c":147.8,"h":150.49,"l":147.51,"n":30659,"o":148.53,"t":"2026-04-16T04:00:00Z","v":1455442,"vw":148.041317},{"c":151.51,"h":152.73,"l":149.08,"n":30739,"o":149.08,"t":"2026-04-17T04:00:00Z","v":1658752,"vw":151.241895},{"c":152.6,"h":153.06,"l":151.02,"n":25909,"o":152.16,"t":"2026-04-20T04:00:00Z","v":1297485,"vw":152.198131},{"c":149.85,"h":154,"l":149.03,"n":38443,"o":152.53,"t":"2026-04-21T04:00:00Z","v":2310569,"vw":150.444604},{"c":153.52,"h":154.2,"l":149.815,"n":48358,"o":151.19,"t":"2026-04-22T04:00:00Z","v":2961897,"vw":152.276218},{"c":149.31,"h":157.6,"l":143.6,"n":73343,"o":157,"t":"2026-04-23T04:00:00Z","v":4446534,"vw":148.885212},{"c":148.29,"h":150.28,"l":146.86,"n":36892,"o":149.98,"t":"2026-04-24T04:00:00Z","v":1778105,"vw":148.223281},{"c":146.22,"h":148.6,"l":145.175,"n":30305,"o":146.51,"t":"2026-04-27T04:00:00Z","v":1617845,"vw":146.802332},{"c":146.93,"h":147.83,"l":144.295,"n":29235,"o":147.16,"t":"2026-04-28T04:00:00Z","v":1323087,"vw":146.648381},{"c":142.51,"h":146.69,"l":141.51,"n":39892,"o":146.3,"t":"2026-04-29T04:00:00Z","v":2447243,"vw":142.956764},{"c":142.73,"h":143.39,"l":141.05,"n":40333,"o":142.07,"t":"2026-04-30T04:00:00Z","v":2565834,"vw":142.577124},{"c":141.81,"h":144.37,"l":141.38,"n":28987,"o":143.96,"t":"2026-05-01T04:00:00Z","v":1352204,"vw":142.341284},{"c":140.05,"h":143.96,"l":138.97,"n":30696,"o":140.93,"t":"2026-05-04T04:00:00Z","v":1348222,"vw":140.447352},{"c":142.57,"h":142.69,"l":138.6,"n":26268,"o":140.35,"t":"2026-05-05T04:00:00Z","v":1201779,"vw":142.052471},{"c":145.16,"h":147.22,"l":143.94,"n":35028,"o":144.38,"t":"2026-05-06T04:00:00Z","v":1754055,"vw":145.689873},{"c":146.7,"h":148.58,"l":144.46,"n":37639,"o":145.66,"t":"2026-05-07T04:00:00Z","v":1828328,"vw":146.771998},{"c":146.33,"h":148.97,"l":146.22,"n":33512,"o":148.16,"t":"2026-05-08T04:00:00Z","v":1869360,"vw":147.447796},{"c":146.11,"h":147.645,"l":144.9,"n":29712,"o":146.16,"t":"2026-05-11T04:00:00Z","v":1568895,"vw":146.10977},{"c":144.06,"h":146.91,"l":142.5,"n":30863,"o":146.14,"t":"2026-05-12T04:00:00Z","v":1368228,"vw":143.996303},{"c":140.65,"h":143.47,"l":139.39,"n":35906,"o":142.8,"t":"2026-05-13T04:00:00Z","v":1580536,"vw":140.688557},{"c":132.45,"h":142.434,"l":131.21,"n":61524,"o":140.9,"t":"2026-05-14T04:00:00Z","v":3675078,"vw":134.452168},{"c":129.95,"h":132.09,"l":126.33,"n":70216,"o":130.74,"t":"2026-05-15T04:00:00Z","v":5046793,"vw":129.210251},{"c":130.44,"h":133.09,"l":127.62,"n":41703,"o":129.76,"t":"2026-05-18T04:00:00Z","v":2718519,"vw":130.823723},{"c":128.15,"h":132.79,"l":128.04,"n":43275,"o":130.51,"t":"2026-05-19T04:00:00Z","v":2941680,"vw":129.341579},{"c":131.12,"h":131.975,"l":126.92,"n":38946,"o":128.63,"t":"2026-05-20T04:00:00Z","v":2099701,"vw":130.761366},{"c":131.04,"h":131.08,"l":127.865,"n":42006,"o":129.69,"t":"2026-05-21T04:00:00Z","v":2518638,"vw":130.049903},{"c":131.07,"h":132.24,"l":129.93,"n":31980,"o":130.49,"t":"2026-05-22T04:00:00Z","v":1784161,"vw":131.138892},{"c":129.76,"h":131.94,"l":128.07,"n":50157,"o":131.91,"t":"2026-05-26T04:00:00Z","v":3391348,"vw":129.577903},{"c":130.15,"h":132.02,"l":127.29,"n":55201,"o":130.54,"t":"2026-05-27T04:00:00Z","v":3245392,"vw":129.320775},{"c":126.42,"h":128.91,"l":125.605,"n":67071,"o":128.58,"t":"2026-05-28T04:00:00Z","v":4910546,"vw":126.531506},{"c":125.04,"h":126.915,"l":124.01,"n":58962,"o":125.55,"t":"2026-05-29T04:00:00Z","v":6318914,"vw":125.231266},{"c":124.64,"h":124.97,"l":121.69,"n":56497,"o":124.46,"t":"2026-06-01T04:00:00Z","v":3845730,"vw":123.676439},{"c":127.86,"h":129.34,"l":122.69,"n":43365,"o":123.83,"t":"2026-06-02T04:00:00Z","v":2922371,"vw":127.383447},{"c":126.03,"h":126.86,"l":124.99,"n":35739,"o":125.96,"t":"2026-06-03T04:00:00Z","v":1830448,"vw":125.983609},{"c":130.95,"h":131.09,"l":127.75,"n":36046,"o":128.17,"t":"2026-06-04T04:00:00Z","v":2388329,"vw":130.312616},{"c":130.93,"h":131.9299,"l":129.75,"n":30473,"o":130.56,"t":"2026-06-05T04:00:00Z","v":2482603,"vw":130.947464},{"c":131.71,"h":134.1,"l":130.5,"n":33097,"o":130.96,"t":"2026-06-08T04:00:00Z","v":2153691,"vw":132.339037},{"c":136.1,"h":137.49,"l":132.33,"n":37174,"o":132.33,"t":"2026-06-09T04:00:00Z","v":2220437,"vw":135.825742},{"c":134.06,"h":136.705,"l":133.3927,"n":33511,"o":136.16,"t":"2026-06-10T04:00:00Z","v":1576934,"vw":134.421597},{"c":131.91,"h":134.56,"l":130.77,"n":37497,"o":134.01,"t":"2026-06-11T04:00:00Z","v":1799235,"vw":132.281022},{"c":133.41,"h":134.6,"l":131.95,"n":25487,"o":132.46,"t":"2026-06-12T04:00:00Z","v":1134750,"vw":133.435086},{"c":134.16,"h":137.17,"l":132.84,"n":34707,"o":134.5,"t":"2026-06-15T04:00:00Z","v":1696157,"vw":134.265132},{"c":135.47,"h":136.99,"l":134.54,"n":28906,"o":135.46,"t":"2026-06-16T04:00:00Z","v":1674472,"vw":135.789961},{"c":130.79,"h":138.11,"l":130.67,"n":36164,"o":135.41,"t":"2026-06-17T04:00:00Z","v":2352526,"vw":132.89965},{"c":131.55,"h":134.4,"l":129.875,"n":39538,"o":134.4,"t":"2026-06-18T04:00:00Z","v":4199644,"vw":131.90589},{"c":129.95,"h":131.29,"l":128.55,"n":29714,"o":130.12,"t":"2026-06-22T04:00:00Z","v":2264280,"vw":130.309507},{"c":133.21,"h":133.66,"l":130.11,"n":33832,"o":130.56,"t":"2026-06-23T04:00:00Z","v":2111851,"vw":132.904158},{"c":133.94,"h":135.89,"l":132.77,"n":37397,"o":133.85,"t":"2026-06-24T04:00:00Z","v":2157346,"vw":134.00433},{"c":134.58,"h":137.25,"l":134.05,"n":30709,"o":134.73,"t":"2026-06-25T04:00:00Z","v":2321286,"vw":134.820014},{"c":137.4,"h":137.58,"l":134.445,"n":40180,"o":134.79,"t":"2026-06-26T04:00:00Z","v":3298416,"vw":137.145745},{"c":136.09,"h":137.74,"l":134.77,"n":36617,"o":136.42,"t":"2026-06-29T04:00:00Z","v":1671887,"vw":136.053909},{"c":134.69,"h":136.0399,"l":133.7568,"n":29924,"o":134.93,"t":"2026-06-30T04:00:00Z","v":2082432,"vw":134.708314},{"c":138.3,"h":139.6,"l":134.98,"n":33733,"o":135.02,"t":"2026-07-01T04:00:00Z","v":1433376,"vw":138.442639},{"c":141.58,"h":141.64,"l":139.15,"n":33358,"o":139.76,"t":"2026-07-02T04:00:00Z","v":1628710,"vw":140.979963},{"c":140.55,"h":142.57,"l":139.95,"n":29027,"o":141.85,"t":"2026-07-06T04:00:00Z","v":1436119,"vw":140.929586},{"c":143.73,"h":145.48,"l":141.8,"n":37070,"o":142.46,"t":"2026-07-07T04:00:00Z","v":2889108,"vw":144.129782},{"c":139.94,"h":142.57,"l":138.74,"n":31873,"o":142.57,"t":"2026-07-08T04:00:00Z","v":1797543,"vw":140.079537},{"c":141.06,"h":142.12,"l":138.31,"n":24040,"o":139.47,"t":"2026-07-09T04:00:00Z","v":1201444,"vw":141.168689},{"c":139.53,"h":143.6899,"l":139.27,"n":20951,"o":142.98,"t":"2026-07-10T04:00:00Z","v":915099,"vw":140.1036},{"c":138.03,"h":141.65,"l":137.7,"n":27298,"o":140.57,"t":"2026-07-13T04:00:00Z","v":1177549,"vw":138.546802},{"c":133.13,"h":138.3,"l":133.07,"n":30248,"o":136.09,"t":"2026-07-14T04:00:00Z","v":1615401,"vw":134.816459},{"c":141.41,"h":143.24,"l":133.34,"n":37579,"o":133.34,"t":"2026-07-15T04:00:00Z","v":1909147,"vw":141.319624},{"c":143.69,"h":143.71,"l":141.21,"n":27171,"o":142,"t":"2026-07-16T04:00:00Z","v":1355204,"vw":143.089496},{"c":140.96,"h":144.88,"l":140.24,"n":29955,"o":142.69,"t":"2026-07-17T04:00:00Z","v":1495466,"vw":141.473701},{"c":138.62,"h":140.51,"l":137.94,"n":24121,"o":140.51,"t":"2026-07-20T04:00:00Z","v":1367297,"vw":138.648174},{"c":138.27,"h":140.58,"l":137.67,"n":23592,"o":137.73,"t":"2026-07-21T04:00:00Z","v":1436777,"vw":138.495729},{"c":137.09,"h":139.95,"l":135.645,"n":26706,"o":139.4,"t":"2026-07-22T04:00:00Z","v":1368359,"vw":137.038992},{"c":135.55,"h":136.57,"l":134.17,"n":29885,"o":135.1,"t":"2026-07-23T04:00:00Z","v":1638218,"vw":135.611457},{"c":139.46,"h":140.61,"l":136.27,"n":30621,"o":136.79,"t":"2026-07-24T04:00:00Z","v":1488039,"vw":139.306969},{"c":143.88,"h":144.54,"l":140.8401,"n":39081,"o":140.94,"t":"2026-07-27T04:00:00Z","v":2112855,"vw":143.470114},{"c":147.05,"h":149,"l":145.035,"n":45032,"o":145.81,"t":"2026-07-28T04:00:00Z","v":2520030,"vw":147.63364},{"c":147.78,"h":153.0825,"l":143.56,"n":59510,"o":146.13,"t":"2026-07-29T04:00:00Z","v":3662724,"vw":149.166631},{"c":149.46,"h":150.4,"l":144.5801,"n":45642,"o":147,"t":"2026-07-30T04:00:00Z","v":2876473,"vw":148.626498},{"c":146.81,"h":150.485,"l":144.87,"n":32507,"o":148.24,"t":"2026-07-31T04:00:00Z","v":1831102,"vw":146.761255},{"c":148.43,"h":148.6,"l":144.57,"n":30104,"o":144.57,"t":"2026-08-03T04:00:00Z","v":1497659,"vw":147.541801},{"c":151.05,"h":151.98,"l":148.1,"n":34011,"o":149.27,"t":"2026-08-04T04:00:00Z","v":1778322,"vw":150.71423},{"c":151.16,"h":152.64,"l":149.61,"n":28804,"o":152.64,"t":"2026-08-05T04:00:00Z","v":1350152,"vw":150.840292},{"c":147.45,"h":151.16,"l":145.89,"n":30273,"o":150.02,"t":"2026-08-06T04:00:00Z","v":1780272,"vw":147.443501},{"c":148.18,"h":152.56,"l":147.335,"n":26278,"o":148.3,"t":"2026-08-07T04:00:00Z","v":1425836,"vw":149.370744},{"c":143.94,"h":148.7,"l":143.4,"n":30607,"o":147.17,"t":"2026-08-10T04:00:00Z","v":1717143,"vw":144.453938},{"c":147.46,"h":148.31,"l":143.669,"n":26588,"o":144.56,"t":"2026-08-11T04:00:00Z","v":1240310,"vw":147.403129},{"c":147.4,"h":148.5999,"l":146.1403,"n":21547,"o":147.66,"t":"2026-08-12T04:00:00Z","v":1009842,"vw":147.376637},{"c":151.89,"h":152.02,"l":147.21,"n":25554,"o":147.66,"t":"2026-08-13T04:00:00Z","v":1399756,"vw":150.816514},{"c":152.86,"h":153.25,"l":150.44,"n":20558,"o":152.04,"t":"2026-08-14T04:00:00Z","v":950995,"vw":152.296495},{"c":147.96,"h":151.94,"l":147.9,"n":21874,"o":151.48,"t":"2026-08-17T04:00:00Z","v":1008623,"vw":149.116247},{"c":147.3,"h":150.77,"l":147.205,"n":30116,"o":148.47,"t":"2026-08-18T04:00:00Z","v":1288035,"vw":148.440088},{"c":155.07,"h":156.55,"l":148.32,"n":30719,"o":149.05,"t":"2026-08-19T04:00:00Z","v":1529746,"vw":154.544424},{"c":151.79,"h":154.3198,"l":151.49,"n":30400,"o":152.4,"t":"2026-08-20T04:00:00Z","v":1915741,"vw":152.67338},{"c":152.1,"h":153.5699,"l":150.37,"n":22449,"o":152.59,"t":"2026-08-21T04:00:00Z","v":1040577,"vw":151.905503},{"c":151.93,"h":154.17,"l":150.31,"n":22729,"o":152.59,"t":"2026-08-24T04:00:00Z","v":771727,"vw":151.906547},{"c":151.74,"h":152.9999,"l":150.03,"n":20791,"o":151.43,"t":"2026-08-25T04:00:00Z","v":1007481,"vw":151.631508},{"c":150.36,"h":152.9698,"l":150.07,"n":21119,"o":151.17,"t":"2026-08-26T04:00:00Z","v":850435,"vw":150.540161},{"c":147.22,"h":150.92,"l":146.8,"n":20744,"o":149.51,"t":"2026-08-27T04:00:00Z","v":1331028,"vw":147.754277},{"c":150.82,"h":151.845,"l":147.27,"n":26944,"o":147.56,"t":"2026-08-28T04:00:00Z","v":1483600,"vw":150.805496},{"c":145.81,"h":150.79,"l":145.71,"n":26362,"o":149.34,"t":"2026-08-31T04:00:00Z","v":2289658,"vw":146.487093},{"c":144.46,"h":146.5799,"l":142.985,"n":32010,"o":144.81,"t":"2026-09-01T04:00:00Z","v":1937687,"vw":144.566016},{"c":142.06,"h":148.18,"l":141.64,"n":31035,"o":146.21,"t":"2026-09-02T04:00:00Z","v":2172872,"vw":142.915828},{"c":148.74,"h":150.11,"l":144.78,"n":34366,"o":144.78,"t":"2026-09-03T04:00:00Z","v":1874404,"vw":148.142867},{"c":147.85,"h":148.9198,"l":145.41,"n":23770,"o":146.83,"t":"2026-09-04T04:00:00Z","v":1069050,"vw":147.363167},{"c":142.26,"h":146.4498,"l":142.2,"n":31338,"o":145.63,"t":"2026-09-08T04:00:00Z","v":1811637,"vw":143.082036},{"c":139.68,"h":143.32,"l":139.68,"n":30999,"o":141.57,"t":"2026-09-09T04:00:00Z","v":1716568,"vw":140.27359},{"c":137.99,"h":141.6798,"l":137.24,"n":28978,"o":138.04,"t":"2026-09-10T04:00:00Z","v":1569339,"vw":138.023217},{"c":140.51,"h":142.16,"l":139.49,"n":28029,"o":140.28,"t":"2026-09-11T04:00:00Z","v":1413360,"vw":140.661927},{"c":140.9,"h":142.43,"l":139.625,"n":30733,"o":140.85,"t":"2026-09-14T04:00:00Z","v":1876333,"vw":140.920486},{"c":140.11,"h":140.8898,"l":138.3,"n":26623,"o":139.2,"t":"2026-09-15T04:00:00Z","v":1558513,"vw":139.816347},{"c":138.56,"h":143.65,"l":138.13,"n":31405,"o":140.72,"t":"2026-09-16T04:00:00Z","v":1867713,"vw":139.809363},{"c":139.32,"h":142.23,"l":139.0094,"n":27521,"o":140.92,"t":"2026-09-17T04:00:00Z","v":1842969,"vw":139.840504},{"c":139.5,"h":139.9498,"l":137.36,"n":29648,"o":137.36,"t":"2026-09-18T04:00:00Z","v":4457835,"vw":139.102957},{"c":143.21,"h":143.6,"l":140.725,"n":29591,"o":141.45,"t":"2026-09-21T04:00:00Z","v":1995281,"vw":142.603211},{"c":141.05,"h":144.5699,"l":139.69,"n":26865,"o":144.53,"t":"2026-09-22T04:00:00Z","v":1590235,"vw":141.100497},{"c":136.41,"h":140.6298,"l":135.315,"n":40374,"o":139.5,"t":"2026-09-23T04:00:00Z","v":2374122,"vw":136.792686},{"c":136.53,"h":138.72,"l":135.45,"n":32195,"o":136.74,"t":"2026-09-24T04:00:00Z","v":2383233,"vw":136.865479},{"c":134.55,"h":137.8699,"l":134.47,"n":36352,"o":136.61,"t":"2026-09-25T04:00:00Z","v":1979783,"vw":135.425457},{"c":130.35,"h":133.33,"l":128.615,"n":43054,"o":133.33,"t":"2026-09-28T04:00:00Z","v":2639178,"vw":130.541918},{"c":130.84,"h":131.255,"l":129.29,"n":35368,"o":129.41,"t":"2026-09-29T04:00:00Z","v":2419771,"vw":130.390348},{"c":128.47,"h":131.8399,"l":128.33,"n":37517,"o":130.96,"t":"2026-09-30T04:00:00Z","v":2608830,"vw":129.093288},{"c":130.53,"h":131.165,"l":127.19,"n":35110,"o":129,"t":"2026-10-01T04:00:00Z","v":1905821,"vw":129.760794},{"c":129.58,"h":134.52,"l":129.47,"n":34299,"o":132.52,"t":"2026-10-02T04:00:00Z","v":1903921,"vw":131.07822},{"c":129.4,"h":130.77,"l":128.595,"n":30428,"o":129.52,"t":"2026-10-05T04:00:00Z","v":2003834,"vw":129.691705},{"c":130.66,"h":131.87,"l":128.96,"n":25338,"o":129.84,"t":"2026-10-06T04:00:00Z","v":2656715,"vw":130.76792},{"c":127.56,"h":130.1498,"l":124.73,"n":35610,"o":129.11,"t":"2026-10-07T04:00:00Z","v":1718269,"vw":127.038049},{"c":131.08,"h":131.49,"l":125.94,"n":36342,"o":126.47,"t":"2026-10-08T04:00:00Z","v":2253109,"vw":129.731325},{"c":130.8,"h":132.0199,"l":128.8801,"n":28666,"o":131.19,"t":"2026-10-09T04:00:00Z","v":1758974,"vw":130.178048},{"c":130.71,"h":132,"l":129.57,"n":27548,"o":130.95,"t":"2026-10-12T04:00:00Z","v":1442151,"vw":130.798618},{"c":129.67,"h":133.2498,"l":127.11,"n":30392,"o":131.65,"t":"2026-10-13T04:00:00Z","v":2633792,"vw":129.166682},{"c":128.87,"h":128.9399,"l":125.865,"n":44761,"o":128.27,"t":"2026-10-14T04:00:00Z","v":2497335,"vw":127.517517},{"c":135.49,"h":135.98,"l":130.73,"n":39041,"o":131.48,"t":"2026-10-15T04:00:00Z","v":2467437,"vw":134.715854},{"c":133.08,"h":136.97,"l":131.677,"n":33689,"o":136.02,"t":"2026-10-16T04:00:00Z","v":2249379,"vw":133.550725},{"c":130.77,"h":133.05,"l":129.915,"n":30316,"o":132.73,"t":"2026-10-19T04:00:00Z","v":1356717,"vw":130.731749},{"c":134.23,"h":136.68,"l":130.86,"n":47345,"o":132.05,"t":"2026-10-20T04:00:00Z","v":3237217,"vw":134.843516},{"c":134.65,"h":135.724,"l":132.63,"n":39330,"o":134.3,"t":"2026-10-21T04:00:00Z","v":3303720,"vw":134.28148},{"c":131.24,"h":134.4,"l":129.145,"n":52300,"o":133.77,"t":"2026-10-22T04:00:00Z","v":5329314,"vw":131.13439}],"volatilityBars":[{"c":140,"h":140,"l":140,"n":6,"o":140,"t":"2026-09-21T11:15:00Z","v":501,"vw":140},{"c":140.98,"h":143.6,"l":140.725,"n":1254,"o":141.45,"t":"2026-09-21T13:30:00Z","v":78099,"vw":141.919101},{"c":141.4,"h":141.685,"l":140.73,"n":908,"o":140.99,"t":"2026-09-21T13:45:00Z","v":40347,"vw":141.213699},{"c":142.162,"h":142.28,"l":141.465,"n":1210,"o":141.475,"t":"2026-09-21T14:00:00Z","v":45836,"vw":141.788122},{"c":142.265,"h":142.905,"l":142.265,"n":944,"o":142.28,"t":"2026-09-21T14:15:00Z","v":34305,"vw":142.558485},{"c":142.02,"h":142.43,"l":141.42,"n":1095,"o":142.29,"t":"2026-09-21T14:30:00Z","v":32376,"vw":141.888726},{"c":141.805,"h":142.305,"l":141.76,"n":872,"o":141.99,"t":"2026-09-21T14:45:00Z","v":28554,"vw":142.092214},{"c":141.8,"h":141.8,"l":141.45,"n":793,"o":141.7,"t":"2026-09-21T15:00:00Z","v":24114,"vw":141.61244},{"c":141.85,"h":142.2,"l":141.77,"n":859,"o":141.85,"t":"2026-09-21T15:15:00Z","v":29153,"vw":141.97869},{"c":141.76,"h":142.01,"l":141.68,"n":666,"o":141.85,"t":"2026-09-21T15:30:00Z","v":20115,"vw":141.833943},{"c":141.5601,"h":141.82,"l":141.56,"n":582,"o":141.74,"t":"2026-09-21T15:45:00Z","v":18013,"vw":141.653147},{"c":141.935,"h":142.01,"l":141.52,"n":805,"o":141.58,"t":"2026-09-21T16:00:00Z","v":25007,"vw":141.822378},{"c":141.81,"h":142.03,"l":141.7,"n":1019,"o":141.93,"t":"2026-09-21T16:15:00Z","v":52243,"vw":141.825947},{"c":141.705,"h":142.07,"l":141.63,"n":668,"o":141.78,"t":"2026-09-21T16:30:00Z","v":33959,"vw":141.875717},{"c":141.62,"h":141.905,"l":141.62,"n":818,"o":141.705,"t":"2026-09-21T16:45:00Z","v":44610,"vw":141.777689},{"c":142.015,"h":142.115,"l":141.645,"n":1395,"o":141.645,"t":"2026-09-21T17:00:00Z","v":94144,"vw":141.896595},{"c":142.36,"h":142.46,"l":142.01,"n":772,"o":142.01,"t":"2026-09-21T17:15:00Z","v":45804,"vw":142.169545},{"c":142.39,"h":142.485,"l":142.24,"n":725,"o":142.38,"t":"2026-09-21T17:30:00Z","v":27548,"vw":142.362777},{"c":142.39,"h":142.46,"l":142.18,"n":780,"o":142.39,"t":"2026-09-21T17:45:00Z","v":29110,"vw":142.322093},{"c":142.57,"h":142.73,"l":142.38,"n":1103,"o":142.39,"t":"2026-09-21T18:00:00Z","v":40265,"vw":142.56456},{"c":142.56,"h":142.64,"l":142.31,"n":888,"o":142.56,"t":"2026-09-21T18:15:00Z","v":29623,"vw":142.444134},{"c":142.4038,"h":142.635,"l":142.27,"n":747,"o":142.57,"t":"2026-09-21T18:30:00Z","v":24359,"vw":142.446025},{"c":142.6325,"h":142.6325,"l":142.35,"n":875,"o":142.35,"t":"2026-09-21T18:45:00Z","v":26661,"vw":142.470221},{"c":142.54,"h":142.665,"l":142.25,"n":1031,"o":142.665,"t":"2026-09-21T19:00:00Z","v":35373,"vw":142.433095},{"c":142.295,"h":142.77,"l":142.25,"n":1488,"o":142.49,"t":"2026-09-21T19:15:00Z","v":77952,"vw":142.622191},{"c":142.63,"h":142.9,"l":142.29,"n":2080,"o":142.33,"t":"2026-09-21T19:30:00Z","v":118722,"vw":142.580601},{"c":143.2,"h":143.25,"l":142.61,"n":4702,"o":142.61,"t":"2026-09-21T19:45:00Z","v":258935,"vw":143.097706},{"c":143.21,"h":143.21,"l":143.15,"n":95,"o":143.16,"t":"2026-09-21T20:00:00Z","v":488520,"vw":143.209395},{"c":144.25,"h":144.25,"l":143.84,"n":2,"o":143.84,"t":"2026-09-22T13:15:00Z","v":200,"vw":144.045},{"c":143.28,"h":144.5699,"l":142.62,"n":775,"o":144.53,"t":"2026-09-22T13:30:00Z","v":62939,"vw":143.93329},{"c":142.145,"h":143.265,"l":142.145,"n":715,"o":143.265,"t":"2026-09-22T13:45:00Z","v":25587,"vw":142.71114},{"c":141.52,"h":142.18,"l":141.3801,"n":831,"o":142.15,"t":"2026-09-22T14:00:00Z","v":32133,"vw":141.899252},{"c":140.5,"h":141.44,"l":140.5,"n":1144,"o":141.39,"t":"2026-09-22T14:15:00Z","v":63389,"vw":140.911287},{"c":140.68,"h":140.98,"l":140.18,"n":1156,"o":140.495,"t":"2026-09-22T14:30:00Z","v":51789,"vw":140.506188},{"c":140.71,"h":140.81,"l":140.22,"n":993,"o":140.54,"t":"2026-09-22T14:45:00Z","v":55546,"vw":140.544487},{"c":141,"h":141.18,"l":140.67,"n":1180,"o":140.71,"t":"2026-09-22T15:00:00Z","v":55549,"vw":140.858793},{"c":140.36,"h":141.21,"l":140.13,"n":751,"o":140.97,"t":"2026-09-22T15:15:00Z","v":26785,"vw":140.637652},{"c":140.02,"h":140.366,"l":139.69,"n":1104,"o":140.29,"t":"2026-09-22T15:30:00Z","v":46108,"vw":140.006822},{"c":140.22,"h":140.31,"l":139.95,"n":712,"o":140.02,"t":"2026-09-22T15:45:00Z","v":24679,"vw":140.10297},{"c":140.4,"h":140.76,"l":140.26,"n":1215,"o":140.32,"t":"2026-09-22T16:00:00Z","v":46820,"vw":140.507906},{"c":140.67,"h":140.68,"l":140.36,"n":557,"o":140.51,"t":"2026-09-22T16:15:00Z","v":14219,"vw":140.537035},{"c":140.495,"h":140.915,"l":140.49,"n":635,"o":140.86,"t":"2026-09-22T16:30:00Z","v":16548,"vw":140.706263},{"c":140.6625,"h":140.835,"l":140.49,"n":634,"o":140.5699,"t":"2026-09-22T16:45:00Z","v":18131,"vw":140.693169},{"c":140.09,"h":140.57,"l":139.95,"n":743,"o":140.57,"t":"2026-09-22T17:00:00Z","v":25775,"vw":140.251106},{"c":140.15,"h":140.27,"l":140,"n":552,"o":140,"t":"2026-09-22T17:15:00Z","v":16273,"vw":140.085099},{"c":140.17,"h":140.27,"l":140.0067,"n":708,"o":140.18,"t":"2026-09-22T17:30:00Z","v":25942,"vw":140.17372},{"c":140.69,"h":140.76,"l":140.09,"n":1136,"o":140.09,"t":"2026-09-22T17:45:00Z","v":44742,"vw":140.475415},{"c":141.24,"h":141.72,"l":140.68,"n":1334,"o":140.75,"t":"2026-09-22T18:00:00Z","v":49925,"vw":141.19542},{"c":141.085,"h":141.41,"l":141,"n":701,"o":141.2,"t":"2026-09-22T18:15:00Z","v":14792,"vw":141.185021},{"c":140.575,"h":141.21,"l":140.505,"n":692,"o":141.08,"t":"2026-09-22T18:30:00Z","v":15498,"vw":140.841375},{"c":140.71,"h":140.75,"l":140.56,"n":593,"o":140.62,"t":"2026-09-22T18:45:00Z","v":13783,"vw":140.664774},{"c":140.6,"h":141.06,"l":140.53,"n":885,"o":140.64,"t":"2026-09-22T19:00:00Z","v":24679,"vw":140.841993},{"c":140.805,"h":140.87,"l":140.59,"n":1180,"o":140.59,"t":"2026-09-22T19:15:00Z","v":37700,"vw":140.758506},{"c":141.37,"h":141.52,"l":140.79,"n":1353,"o":140.82,"t":"2026-09-22T19:30:00Z","v":38179,"vw":141.275795},{"c":141.05,"h":141.72,"l":140.83,"n":3574,"o":141.47,"t":"2026-09-22T19:45:00Z","v":177522,"vw":141.313053},{"c":141.05,"h":141.105,"l":141.05,"n":73,"o":141.105,"t":"2026-09-22T20:00:00Z","v":436237,"vw":141.050013},{"c":138.58,"h":138.58,"l":138.58,"n":1,"o":138.58,"t":"2026-09-22T21:15:00Z","v":137,"vw":138.58},{"c":139.88,"h":140.6298,"l":139.01,"n":518,"o":139.5,"t":"2026-09-23T13:30:00Z","v":40847,"vw":139.580379},{"c":139.43,"h":140,"l":139.09,"n":699,"o":139.87,"t":"2026-09-23T13:45:00Z","v":20606,"vw":139.683615},{"c":139.79,"h":140.08,"l":139.31,"n":1007,"o":139.435,"t":"2026-09-23T14:00:00Z","v":39053,"vw":139.767201},{"c":139.535,"h":140.14,"l":139,"n":1103,"o":139.66,"t":"2026-09-23T14:15:00Z","v":47139,"vw":139.6687},{"c":138.95,"h":139.63,"l":138.95,"n":986,"o":139.535,"t":"2026-09-23T14:30:00Z","v":37331,"vw":139.355923},{"c":138.01,"h":138.93,"l":138,"n":1730,"o":138.92,"t":"2026-09-23T14:45:00Z","v":93445,"vw":138.411674},{"c":137.48,"h":138.06,"l":137.47,"n":1510,"o":137.92,"t":"2026-09-23T15:00:00Z","v":78184,"vw":137.808276},{"c":136.97,"h":137.69,"l":136.97,"n":1689,"o":137.44,"t":"2026-09-23T15:15:00Z","v":82055,"vw":137.258922},{"c":137.21,"h":137.39,"l":136.825,"n":1301,"o":136.88,"t":"2026-09-23T15:30:00Z","v":50135,"vw":137.196489},{"c":136.92,"h":137.23,"l":136.73,"n":997,"o":137.23,"t":"2026-09-23T15:45:00Z","v":34079,"vw":136.944239},{"c":137.1,"h":137.11,"l":136.6405,"n":1060,"o":136.98,"t":"2026-09-23T16:00:00Z","v":33157,"vw":136.938972},{"c":136.3899,"h":137.075,"l":136.24,"n":1165,"o":137.075,"t":"2026-09-23T16:15:00Z","v":41600,"vw":136.500089},{"c":136.1,"h":136.56,"l":135.975,"n":1323,"o":136.33,"t":"2026-09-23T16:30:00Z","v":57199,"vw":136.227865},{"c":136.78,"h":136.79,"l":136.15,"n":1265,"o":136.2,"t":"2026-09-23T16:45:00Z","v":64244,"vw":136.462932},{"c":136.32,"h":136.85,"l":136.27,"n":1057,"o":136.77,"t":"2026-09-23T17:00:00Z","v":45041,"vw":136.600352},{"c":136.27,"h":136.44,"l":136.02,"n":953,"o":136.33,"t":"2026-09-23T17:15:00Z","v":26919,"vw":136.236536},{"c":136.14,"h":136.35,"l":135.79,"n":1597,"o":136.2,"t":"2026-09-23T17:30:00Z","v":59050,"vw":136.049593},{"c":135.895,"h":136.25,"l":135.65,"n":1833,"o":136.15,"t":"2026-09-23T17:45:00Z","v":64647,"vw":136.005737},{"c":136.28,"h":136.4375,"l":135.83,"n":1863,"o":135.895,"t":"2026-09-23T18:00:00Z","v":79380,"vw":136.194148},{"c":136.31,"h":136.62,"l":135.995,"n":1439,"o":136.22,"t":"2026-09-23T18:15:00Z","v":77325,"vw":136.435032},{"c":135.4,"h":136.29,"l":135.4,"n":1198,"o":136.285,"t":"2026-09-23T18:30:00Z","v":38759,"vw":135.854822},{"c":136.265,"h":136.36,"l":135.315,"n":1400,"o":135.4,"t":"2026-09-23T18:45:00Z","v":88573,"vw":135.971788},{"c":136.9225,"h":136.94,"l":136.16,"n":1718,"o":136.25,"t":"2026-09-23T19:00:00Z","v":86028,"vw":136.506922},{"c":137.02,"h":137.185,"l":136.79,"n":1526,"o":136.94,"t":"2026-09-23T19:15:00Z","v":80833,"vw":136.97944},{"c":136.565,"h":137.08,"l":136.04,"n":2268,"o":137.025,"t":"2026-09-23T19:30:00Z","v":98662,"vw":136.563696},{"c":136.42,"h":136.67,"l":136.01,"n":6838,"o":136.565,"t":"2026-09-23T19:45:00Z","v":370332,"vw":136.271315},{"c":136.41,"h":136.41,"l":136.36,"n":70,"o":136.36,"t":"2026-09-23T20:00:00Z","v":459672,"vw":136.409967},{"c":136.41,"h":136.41,"l":136.41,"n":1,"o":136.41,"t":"2026-09-23T20:15:00Z","v":6435,"vw":136.41},{"c":136.41,"h":136.41,"l":136.41,"n":1,"o":136.41,"t":"2026-09-23T20:30:00Z","v":424,"vw":136.41},{"c":136.5201,"h":138.04,"l":136.0401,"n":710,"o":136.74,"t":"2026-09-24T13:30:00Z","v":141830,"vw":136.830429},{"c":136.69,"h":137.21,"l":136.61,"n":774,"o":136.865,"t":"2026-09-24T13:45:00Z","v":37883,"vw":136.964799},{"c":137.24,"h":137.5,"l":136.475,"n":1213,"o":136.695,"t":"2026-09-24T14:00:00Z","v":124625,"vw":137.267103},{"c":137.11,"h":137.25,"l":136.635,"n":1148,"o":137.225,"t":"2026-09-24T14:15:00Z","v":135896,"vw":137.011963},{"c":137.03,"h":137.11,"l":136.2768,"n":1119,"o":136.945,"t":"2026-09-24T14:30:00Z","v":67095,"vw":136.761497},{"c":136.835,"h":137.31,"l":136.56,"n":896,"o":136.905,"t":"2026-09-24T14:45:00Z","v":80322,"vw":136.872248},{"c":136.415,"h":136.98,"l":136.4,"n":860,"o":136.8475,"t":"2026-09-24T15:00:00Z","v":74496,"vw":136.819584},{"c":136.185,"h":136.48,"l":135.92,"n":1333,"o":136.44,"t":"2026-09-24T15:15:00Z","v":139432,"vw":136.274592},{"c":136.26,"h":136.37,"l":135.98,"n":1057,"o":136.185,"t":"2026-09-24T15:30:00Z","v":60873,"vw":136.122815},{"c":135.78,"h":136.25,"l":135.755,"n":835,"o":136.25,"t":"2026-09-24T15:45:00Z","v":34656,"vw":135.95838},{"c":135.69,"h":135.9,"l":135.45,"n":971,"o":135.795,"t":"2026-09-24T16:00:00Z","v":52484,"vw":135.708081},{"c":136.835,"h":137.09,"l":135.67,"n":1715,"o":135.78,"t":"2026-09-24T16:15:00Z","v":101697,"vw":136.700728},{"c":137.26,"h":137.31,"l":136.52,"n":932,"o":136.81,"t":"2026-09-24T16:30:00Z","v":42802,"vw":137.004251},{"c":137.685,"h":137.86,"l":137.11,"n":897,"o":137.205,"t":"2026-09-24T16:45:00Z","v":34829,"vw":137.481253},{"c":137.675,"h":137.675,"l":137.16,"n":935,"o":137.59,"t":"2026-09-24T17:00:00Z","v":100110,"vw":137.435801},{"c":137.395,"h":137.66,"l":137.18,"n":919,"o":137.66,"t":"2026-09-24T17:15:00Z","v":72762,"vw":137.434543},{"c":137.47,"h":137.59,"l":137.205,"n":684,"o":137.41,"t":"2026-09-24T17:30:00Z","v":34485,"vw":137.453984},{"c":137.72,"h":137.96,"l":137.4,"n":880,"o":137.405,"t":"2026-09-24T17:45:00Z","v":41585,"vw":137.600644},{"c":138.15,"h":138.15,"l":137.4531,"n":1013,"o":137.72,"t":"2026-09-24T18:00:00Z","v":61569,"vw":137.764418},{"c":138.41,"h":138.48,"l":137.97,"n":1041,"o":138.21,"t":"2026-09-24T18:15:00Z","v":35315,"vw":138.199663},{"c":138.4,"h":138.4,"l":137.905,"n":1090,"o":138.38,"t":"2026-09-24T18:30:00Z","v":73740,"vw":138.132396},{"c":137.67,"h":138.72,"l":137.67,"n":1014,"o":138.49,"t":"2026-09-24T18:45:00Z","v":45112,"vw":138.427537},{"c":137.16,"h":137.7424,"l":137.08,"n":1081,"o":137.55,"t":"2026-09-24T19:00:00Z","v":38270,"vw":137.325074},{"c":136.62,"h":137.15,"l":136.54,"n":1414,"o":137.09,"t":"2026-09-24T19:15:00Z","v":50121,"vw":136.728041},{"c":136.61,"h":136.82,"l":136.48,"n":2327,"o":136.62,"t":"2026-09-24T19:30:00Z","v":114673,"vw":136.617846},{"c":136.52,"h":136.83,"l":136.2,"n":5139,"o":136.595,"t":"2026-09-24T19:45:00Z","v":265279,"vw":136.405171},{"c":136.53,"h":136.53,"l":136.53,"n":81,"o":136.53,"t":"2026-09-24T20:00:00Z","v":315957,"vw":136.53},{"c":136.53,"h":136.53,"l":136.53,"n":2,"o":136.53,"t":"2026-09-24T20:30:00Z","v":1282,"vw":136.53},{"c":137.5,"h":137.5,"l":137.5,"n":6,"o":137.5,"t":"2026-09-25T12:45:00Z","v":154,"vw":137.5},{"c":137.13,"h":137.13,"l":137.13,"n":5,"o":137.13,"t":"2026-09-25T13:15:00Z","v":203,"vw":137.13},{"c":137.14,"h":137.8699,"l":136.15,"n":637,"o":136.61,"t":"2026-09-25T13:30:00Z","v":29371,"vw":136.68556},{"c":137.415,"h":137.56,"l":136.9,"n":747,"o":137.145,"t":"2026-09-25T13:45:00Z","v":30676,"vw":137.354235},{"c":136.93,"h":137.41,"l":136.52,"n":1326,"o":137.41,"t":"2026-09-25T14:00:00Z","v":59403,"vw":136.79914},{"c":136.89,"h":137.2,"l":136.785,"n":1305,"o":136.95,"t":"2026-09-25T14:15:00Z","v":71699,"vw":137.001986},{"c":136.8,"h":136.95,"l":136.63,"n":1154,"o":136.84,"t":"2026-09-25T14:30:00Z","v":46780,"vw":136.829961},{"c":135.75,"h":136.91,"l":135.68,"n":1121,"o":136.79,"t":"2026-09-25T14:45:00Z","v":38884,"vw":136.292347},{"c":135.5,"h":136.15,"l":135.3,"n":1283,"o":135.835,"t":"2026-09-25T15:00:00Z","v":64048,"vw":135.858592},{"c":134.9,"h":135.65,"l":134.85,"n":1120,"o":135.41,"t":"2026-09-25T15:15:00Z","v":38821,"vw":135.247362},{"c":135.06,"h":135.67,"l":134.855,"n":1191,"o":134.855,"t":"2026-09-25T15:30:00Z","v":49550,"vw":135.286343},{"c":135.96,"h":136.01,"l":134.88,"n":1324,"o":135.03,"t":"2026-09-25T15:45:00Z","v":61896,"vw":135.322526},{"c":136.93,"h":137.03,"l":135.92,"n":1360,"o":135.92,"t":"2026-09-25T16:00:00Z","v":64386,"vw":136.621122},{"c":136.63,"h":137,"l":136.58,"n":1078,"o":136.925,"t":"2026-09-25T16:15:00Z","v":42908,"vw":136.750587},{"c":136.56,"h":136.835,"l":136.35,"n":1037,"o":136.69,"t":"2026-09-25T16:30:00Z","v":43611,"vw":136.640879},{"c":136.3,"h":136.67,"l":136.225,"n":973,"o":136.57,"t":"2026-09-25T16:45:00Z","v":41638,"vw":136.453273},{"c":135.83,"h":136.63,"l":135.805,"n":1192,"o":136.38,"t":"2026-09-25T17:00:00Z","v":50194,"vw":136.279638},{"c":135.69,"h":135.855,"l":135.44,"n":985,"o":135.855,"t":"2026-09-25T17:15:00Z","v":37692,"vw":135.68832},{"c":135.84,"h":135.86,"l":135.38,"n":892,"o":135.68,"t":"2026-09-25T17:30:00Z","v":42316,"vw":135.629956},{"c":135.65,"h":135.9,"l":135.58,"n":930,"o":135.81,"t":"2026-09-25T17:45:00Z","v":38363,"vw":135.69569},{"c":135.49,"h":135.66,"l":135.235,"n":1151,"o":135.62,"t":"2026-09-25T18:00:00Z","v":51647,"vw":135.43908},{"c":135.54,"h":135.61,"l":135.24,"n":1151,"o":135.5,"t":"2026-09-25T18:15:00Z","v":45212,"vw":135.427005},{"c":135.49,"h":135.62,"l":135.255,"n":1115,"o":135.56,"t":"2026-09-25T18:30:00Z","v":46496,"vw":135.460245},{"c":135.43,"h":135.62,"l":135.285,"n":1153,"o":135.45,"t":"2026-09-25T18:45:00Z","v":46161,"vw":135.461225},{"c":135.46,"h":135.56,"l":135.33,"n":1328,"o":135.4,"t":"2026-09-25T19:00:00Z","v":55681,"vw":135.457265},{"c":135.09,"h":135.56,"l":134.9,"n":1734,"o":135.45,"t":"2026-09-25T19:15:00Z","v":76860,"vw":135.219707},{"c":135.07,"h":135.22,"l":134.98,"n":2073,"o":135.1,"t":"2026-09-25T19:30:00Z","v":87385,"vw":135.103719},{"c":134.66,"h":135.375,"l":134.47,"n":6758,"o":135.07,"t":"2026-09-25T19:45:00Z","v":340464,"vw":134.74313},{"c":134.55,"h":134.55,"l":134.55,"n":70,"o":134.55,"t":"2026-09-25T20:00:00Z","v":370121,"vw":134.55},{"c":128.9,"h":133.33,"l":128.615,"n":1696,"o":133.33,"t":"2026-09-28T13:30:00Z","v":121168,"vw":131.350681},{"c":129.97,"h":130.125,"l":128.72,"n":1720,"o":128.85,"t":"2026-09-28T13:45:00Z","v":73176,"vw":129.597116},{"c":130.65,"h":131.11,"l":129.72,"n":1770,"o":130,"t":"2026-09-28T14:00:00Z","v":92109,"vw":130.550828},{"c":130.53,"h":130.69,"l":129.995,"n":1562,"o":130.67,"t":"2026-09-28T14:15:00Z","v":72035,"vw":130.39518},{"c":131.18,"h":131.18,"l":130.17,"n":1758,"o":130.47,"t":"2026-09-28T14:30:00Z","v":110805,"vw":130.595325},{"c":130.23,"h":131.415,"l":130.23,"n":1651,"o":131.18,"t":"2026-09-28T14:45:00Z","v":148590,"vw":131.049872},{"c":130.165,"h":130.63,"l":130,"n":1103,"o":130.2565,"t":"2026-09-28T15:00:00Z","v":48757,"vw":130.222313},{"c":130.165,"h":130.73,"l":129.88,"n":1127,"o":130.2,"t":"2026-09-28T15:15:00Z","v":52443,"vw":130.231533},{"c":130.32,"h":130.47,"l":129.99,"n":1059,"o":130.165,"t":"2026-09-28T15:30:00Z","v":38155,"vw":130.265208},{"c":129.675,"h":130.355,"l":129.67,"n":1169,"o":130.355,"t":"2026-09-28T15:45:00Z","v":50540,"vw":129.927779},{"c":130.395,"h":130.51,"l":129.675,"n":1165,"o":129.675,"t":"2026-09-28T16:00:00Z","v":53937,"vw":130.124591},{"c":131.14,"h":131.53,"l":130.435,"n":2096,"o":130.455,"t":"2026-09-28T16:15:00Z","v":117898,"vw":131.029999},{"c":130.81,"h":131.25,"l":130.71,"n":1252,"o":131.16,"t":"2026-09-28T16:30:00Z","v":52174,"vw":131.002791},{"c":130.77,"h":130.89,"l":130.52,"n":1049,"o":130.805,"t":"2026-09-28T16:45:00Z","v":36992,"vw":130.695089},{"c":131.635,"h":132.15,"l":130.69,"n":1550,"o":130.89,"t":"2026-09-28T17:00:00Z","v":66536,"vw":131.278066},{"c":131.145,"h":131.66,"l":131.06,"n":1155,"o":131.66,"t":"2026-09-28T17:15:00Z","v":46264,"vw":131.395902},{"c":130.77,"h":131.36,"l":130.59,"n":1472,"o":131.23,"t":"2026-09-28T17:30:00Z","v":53592,"vw":131.01818},{"c":131.02,"h":131.05,"l":130.67,"n":1312,"o":130.79,"t":"2026-09-28T17:45:00Z","v":55892,"vw":130.828711},{"c":130.79,"h":131.14,"l":130.61,"n":1254,"o":131.085,"t":"2026-09-28T18:00:00Z","v":60226,"vw":130.848889},{"c":130.7,"h":130.87,"l":130.64,"n":1035,"o":130.82,"t":"2026-09-28T18:15:00Z","v":40902,"vw":130.737882},{"c":130.69,"h":130.82,"l":130.52,"n":1252,"o":130.705,"t":"2026-09-28T18:30:00Z","v":63447,"vw":130.668472},{"c":130.595,"h":130.75,"l":130.385,"n":1511,"o":130.71,"t":"2026-09-28T18:45:00Z","v":77649,"vw":130.571961},{"c":130.105,"h":130.82,"l":130.08,"n":1462,"o":130.64,"t":"2026-09-28T19:00:00Z","v":68389,"vw":130.564247},{"c":130.15,"h":130.28,"l":129.86,"n":1957,"o":130.06,"t":"2026-09-28T19:15:00Z","v":102172,"vw":130.052276},{"c":130.28,"h":130.53,"l":130.1301,"n":2210,"o":130.18,"t":"2026-09-28T19:30:00Z","v":106712,"vw":130.32973},{"c":130.35,"h":130.51,"l":129.88,"n":6486,"o":130.28,"t":"2026-09-28T19:45:00Z","v":371419,"vw":130.245528},{"c":130.35,"h":130.35,"l":130.35,"n":101,"o":130.35,"t":"2026-09-28T20:00:00Z","v":444320,"vw":130.35},{"c":130.55,"h":130.55,"l":130.55,"n":18,"o":130.55,"t":"2026-09-29T12:00:00Z","v":207,"vw":130.55},{"c":131.9304,"h":131.9304,"l":131.9304,"n":1,"o":131.9304,"t":"2026-09-29T12:45:00Z","v":140,"vw":131.9304},{"c":130.75,"h":130.75,"l":129.29,"n":689,"o":129.41,"t":"2026-09-29T13:30:00Z","v":55419,"vw":129.707657},{"c":130.6899,"h":131.09,"l":130.49,"n":1022,"o":130.83,"t":"2026-09-29T13:45:00Z","v":37239,"vw":130.798799},{"c":130.895,"h":131.11,"l":130.255,"n":1382,"o":130.59,"t":"2026-09-29T14:00:00Z","v":83948,"vw":130.623922},{"c":130.895,"h":131.255,"l":130.75,"n":1232,"o":130.85,"t":"2026-09-29T14:15:00Z","v":58089,"vw":131.022096},{"c":130.15,"h":130.99,"l":130.05,"n":1146,"o":130.94,"t":"2026-09-29T14:30:00Z","v":52215,"vw":130.443443},{"c":130.59,"h":130.59,"l":130,"n":1030,"o":130.175,"t":"2026-09-29T14:45:00Z","v":78826,"vw":130.249172},{"c":130.05,"h":130.59,"l":130.05,"n":1111,"o":130.58,"t":"2026-09-29T15:00:00Z","v":90929,"vw":130.350168},{"c":129.8,"h":130.24,"l":129.68,"n":955,"o":129.95,"t":"2026-09-29T15:15:00Z","v":47771,"vw":129.934542},{"c":129.95,"h":130.1,"l":129.82,"n":763,"o":129.82,"t":"2026-09-29T15:30:00Z","v":27626,"vw":129.995175},{"c":129.7,"h":130.26,"l":129.67,"n":1132,"o":129.95,"t":"2026-09-29T15:45:00Z","v":52864,"vw":129.964698},{"c":130.205,"h":130.31,"l":129.65,"n":1068,"o":129.705,"t":"2026-09-29T16:00:00Z","v":51862,"vw":129.946737},{"c":129.985,"h":130.22,"l":129.87,"n":1182,"o":130.14,"t":"2026-09-29T16:15:00Z","v":55304,"vw":130.049643},{"c":129.98,"h":130.08,"l":129.84,"n":911,"o":129.965,"t":"2026-09-29T16:30:00Z","v":35664,"vw":129.938127},{"c":130.05,"h":130.4,"l":129.89,"n":1352,"o":129.93,"t":"2026-09-29T16:45:00Z","v":96586,"vw":130.145418},{"c":129.955,"h":130.1295,"l":129.5,"n":1054,"o":130.055,"t":"2026-09-29T17:00:00Z","v":168021,"vw":129.59622},{"c":130.37,"h":130.5,"l":129.96,"n":1448,"o":129.96,"t":"2026-09-29T17:15:00Z","v":77052,"vw":130.325546},{"c":130.04,"h":130.41,"l":129.95,"n":995,"o":130.3418,"t":"2026-09-29T17:30:00Z","v":47042,"vw":130.151468},{"c":130.3,"h":130.325,"l":129.98,"n":1088,"o":130.03,"t":"2026-09-29T17:45:00Z","v":50688,"vw":130.154073},{"c":130.16,"h":130.7,"l":130.04,"n":1140,"o":130.34,"t":"2026-09-29T18:00:00Z","v":46290,"vw":130.348859},{"c":130.04,"h":130.16,"l":129.875,"n":1060,"o":130.16,"t":"2026-09-29T18:15:00Z","v":41135,"vw":130.027852},{"c":130.36,"h":130.5,"l":129.81,"n":1266,"o":130.03,"t":"2026-09-29T18:30:00Z","v":52245,"vw":130.135525},{"c":130.24,"h":130.415,"l":130.05,"n":1268,"o":130.36,"t":"2026-09-29T18:45:00Z","v":55143,"vw":130.281285},{"c":130.25,"h":130.32,"l":130.055,"n":1517,"o":130.285,"t":"2026-09-29T19:00:00Z","v":73386,"vw":130.220631},{"c":130.26,"h":130.28,"l":130.045,"n":1499,"o":130.19,"t":"2026-09-29T19:15:00Z","v":73225,"vw":130.164526},{"c":130.38,"h":130.43,"l":130.175,"n":1802,"o":130.29,"t":"2026-09-29T19:30:00Z","v":78611,"vw":130.321668},{"c":130.85,"h":130.94,"l":130.36,"n":6086,"o":130.36,"t":"2026-09-29T19:45:00Z","v":354484,"vw":130.739086},{"c":130.84,"h":130.84,"l":130.84,"n":74,"o":130.84,"t":"2026-09-29T20:00:00Z","v":445188,"vw":130.84},{"c":132,"h":132,"l":132,"n":7,"o":132,"t":"2026-09-30T12:30:00Z","v":401,"vw":132},{"c":130.8075,"h":131.8399,"l":129.83,"n":970,"o":130.96,"t":"2026-09-30T13:30:00Z","v":64930,"vw":130.777802},{"c":130.35,"h":131.09,"l":129.89,"n":1427,"o":130.815,"t":"2026-09-30T13:45:00Z","v":71534,"vw":130.55462},{"c":130.545,"h":131,"l":130,"n":1584,"o":130.35,"t":"2026-09-30T14:00:00Z","v":83205,"vw":130.458432},{"c":130.34,"h":130.88,"l":130.19,"n":1798,"o":130.54,"t":"2026-09-30T14:15:00Z","v":87342,"vw":130.578073},{"c":131.01,"h":131.11,"l":130.23,"n":1767,"o":130.34,"t":"2026-09-30T14:30:00Z","v":89231,"vw":130.883265},{"c":130.47,"h":131.14,"l":130.415,"n":1154,"o":131.005,"t":"2026-09-30T14:45:00Z","v":45694,"vw":130.701647},{"c":130.23,"h":130.45,"l":130.02,"n":1060,"o":130.45,"t":"2026-09-30T15:00:00Z","v":38048,"vw":130.218038},{"c":129.85,"h":130.55,"l":129.63,"n":1321,"o":130.28,"t":"2026-09-30T15:15:00Z","v":55917,"vw":129.951964},{"c":129.61,"h":129.96,"l":129.54,"n":1233,"o":129.83,"t":"2026-09-30T15:30:00Z","v":56462,"vw":129.784859},{"c":128.45,"h":129.52,"l":128.33,"n":1279,"o":129.52,"t":"2026-09-30T15:45:00Z","v":44477,"vw":128.776901},{"c":128.915,"h":128.98,"l":128.39,"n":1344,"o":128.43,"t":"2026-09-30T16:00:00Z","v":92879,"vw":128.695539},{"c":128.85,"h":128.95,"l":128.655,"n":933,"o":128.95,"t":"2026-09-30T16:15:00Z","v":28764,"vw":128.794183},{"c":129.35,"h":129.45,"l":128.79,"n":927,"o":128.85,"t":"2026-09-30T16:30:00Z","v":41279,"vw":129.057373},{"c":129.015,"h":129.3875,"l":128.95,"n":711,"o":129.3875,"t":"2026-09-30T16:45:00Z","v":25918,"vw":129.086175},{"c":129.255,"h":129.42,"l":128.91,"n":1013,"o":129.015,"t":"2026-09-30T17:00:00Z","v":59986,"vw":129.252484},{"c":129.15,"h":129.19,"l":128.86,"n":928,"o":129.19,"t":"2026-09-30T17:15:00Z","v":41028,"vw":129.037562},{"c":129.35,"h":129.43,"l":128.895,"n":957,"o":129.21,"t":"2026-09-30T17:30:00Z","v":43217,"vw":129.123953},{"c":129.16,"h":129.43,"l":129.11,"n":806,"o":129.43,"t":"2026-09-30T17:45:00Z","v":23689,"vw":129.257745},{"c":128.92,"h":129.27,"l":128.92,"n":1058,"o":129.2,"t":"2026-09-30T18:00:00Z","v":43908,"vw":129.100638},{"c":128.75,"h":128.925,"l":128.56,"n":1074,"o":128.925,"t":"2026-09-30T18:15:00Z","v":43717,"vw":128.728973},{"c":128.675,"h":128.86,"l":128.51,"n":1229,"o":128.73,"t":"2026-09-30T18:30:00Z","v":48035,"vw":128.678011},{"c":128.7,"h":128.81,"l":128.53,"n":1378,"o":128.65,"t":"2026-09-30T18:45:00Z","v":53647,"vw":128.689361},{"c":128.45,"h":128.83,"l":128.41,"n":1681,"o":128.7,"t":"2026-09-30T19:00:00Z","v":119636,"vw":128.72768},{"c":129.15,"h":129.17,"l":128.4,"n":1872,"o":128.44,"t":"2026-09-30T19:15:00Z","v":130322,"vw":128.827336},{"c":128.73,"h":129.29,"l":128.68,"n":2071,"o":129.16,"t":"2026-09-30T19:30:00Z","v":86464,"vw":129.052124},{"c":128.5,"h":128.95,"l":128.41,"n":5747,"o":128.71,"t":"2026-09-30T19:45:00Z","v":289778,"vw":128.705357},{"c":128.47,"h":128.47,"l":128.47,"n":121,"o":128.47,"t":"2026-09-30T20:00:00Z","v":745451,"vw":128.47},{"c":128.42,"h":128.47,"l":128.42,"n":22,"o":128.47,"t":"2026-09-30T20:15:00Z","v":1368,"vw":128.450292},{"c":128.47,"h":128.47,"l":128.47,"n":2,"o":128.47,"t":"2026-10-01T10:30:00Z","v":121,"vw":128.47},{"c":129.57,"h":130.06,"l":128.01,"n":912,"o":129,"t":"2026-10-01T13:30:00Z","v":53670,"vw":129.282831},{"c":128.11,"h":129.59,"l":128,"n":1086,"o":129.57,"t":"2026-10-01T13:45:00Z","v":37375,"vw":128.835835},{"c":128.15,"h":128.36,"l":127.19,"n":1843,"o":128.065,"t":"2026-10-01T14:00:00Z","v":97180,"vw":127.854702},{"c":127.525,"h":128.35,"l":127.5,"n":1326,"o":128.165,"t":"2026-10-01T14:15:00Z","v":49229,"vw":127.935499},{"c":128.09,"h":128.315,"l":127.33,"n":1280,"o":127.52,"t":"2026-10-01T14:30:00Z","v":45824,"vw":127.936455},{"c":127.645,"h":128.14,"l":127.41,"n":1115,"o":128.14,"t":"2026-10-01T14:45:00Z","v":43410,"vw":127.693918},{"c":127.89,"h":128.0799,"l":127.48,"n":1259,"o":127.67,"t":"2026-10-01T15:00:00Z","v":52284,"vw":127.833468},{"c":127.39,"h":127.97,"l":127.38,"n":1042,"o":127.86,"t":"2026-10-01T15:15:00Z","v":37387,"vw":127.640519},{"c":127.82,"h":128.11,"l":127.27,"n":977,"o":127.33,"t":"2026-10-01T15:30:00Z","v":35240,"vw":127.787512},{"c":128.425,"h":128.535,"l":127.75,"n":977,"o":127.75,"t":"2026-10-01T15:45:00Z","v":37709,"vw":128.102565},{"c":128.45,"h":128.54,"l":128.28,"n":981,"o":128.425,"t":"2026-10-01T16:00:00Z","v":38775,"vw":128.439609},{"c":129.01,"h":129.32,"l":128.3,"n":1075,"o":128.45,"t":"2026-10-01T16:15:00Z","v":39247,"vw":128.86629},{"c":129.31,"h":129.43,"l":129,"n":1059,"o":129.01,"t":"2026-10-01T16:30:00Z","v":34345,"vw":129.284261},{"c":129.3,"h":129.34,"l":129.02,"n":1194,"o":129.2,"t":"2026-10-01T16:45:00Z","v":46159,"vw":129.213366},{"c":129.23,"h":129.6299,"l":129.14,"n":1066,"o":129.31,"t":"2026-10-01T17:00:00Z","v":40173,"vw":129.384728},{"c":129.71,"h":129.9095,"l":129.22,"n":934,"o":129.25,"t":"2026-10-01T17:15:00Z","v":41209,"vw":129.659854},{"c":130.53,"h":131.165,"l":129.71,"n":1868,"o":129.71,"t":"2026-10-01T17:30:00Z","v":107170,"vw":130.603059},{"c":129.87,"h":130.62,"l":129.82,"n":1378,"o":130.56,"t":"2026-10-01T17:45:00Z","v":77735,"vw":130.07331},{"c":130.415,"h":130.525,"l":129.87,"n":1268,"o":130.015,"t":"2026-10-01T18:00:00Z","v":47920,"vw":130.134919},{"c":130.295,"h":130.6,"l":130.2,"n":995,"o":130.41,"t":"2026-10-01T18:15:00Z","v":56762,"vw":130.454721},{"c":130.68,"h":130.68,"l":130.2,"n":1011,"o":130.29,"t":"2026-10-01T18:30:00Z","v":47020,"vw":130.40065},{"c":130.63,"h":130.65,"l":130.315,"n":969,"o":130.625,"t":"2026-10-01T18:45:00Z","v":41676,"vw":130.523102},{"c":130.685,"h":130.82,"l":130.59,"n":997,"o":130.635,"t":"2026-10-01T19:00:00Z","v":44468,"vw":130.698688},{"c":130.63,"h":130.76,"l":130.51,"n":1209,"o":130.67,"t":"2026-10-01T19:15:00Z","v":55259,"vw":130.639256},{"c":130.715,"h":130.77,"l":130.53,"n":1545,"o":130.645,"t":"2026-10-01T19:30:00Z","v":69000,"vw":130.66561},{"c":130.59,"h":130.715,"l":130.2,"n":5602,"o":130.715,"t":"2026-10-01T19:45:00Z","v":282972,"vw":130.45058},{"c":130.58,"h":130.58,"l":130.53,"n":80,"o":130.53,"t":"2026-10-01T20:00:00Z","v":342157,"vw":130.530015},{"c":133.21,"h":134.52,"l":131.68,"n":1064,"o":132.52,"t":"2026-10-02T13:30:00Z","v":128949,"vw":132.79535},{"c":132.585,"h":133.96,"l":132.45,"n":1537,"o":133.31,"t":"2026-10-02T13:45:00Z","v":49061,"vw":133.159232},{"c":133.04,"h":133.19,"l":132.3,"n":1346,"o":132.59,"t":"2026-10-02T14:00:00Z","v":95833,"vw":132.783465},{"c":133.47,"h":133.62,"l":133.02,"n":1137,"o":133.08,"t":"2026-10-02T14:15:00Z","v":32051,"vw":133.362274},{"c":133.47,"h":133.76,"l":133.34,"n":1234,"o":133.44,"t":"2026-10-02T14:30:00Z","v":50372,"vw":133.605671},{"c":132.87,"h":133.5875,"l":132.835,"n":1095,"o":133.49,"t":"2026-10-02T14:45:00Z","v":43209,"vw":133.357442},{"c":131.83,"h":133.05,"l":131.69,"n":1224,"o":132.88,"t":"2026-10-02T15:00:00Z","v":46020,"vw":132.211556},{"c":132.265,"h":132.28,"l":131.825,"n":1409,"o":131.825,"t":"2026-10-02T15:15:00Z","v":61145,"vw":131.985569},{"c":131.6,"h":132.26,"l":131.46,"n":1293,"o":132.26,"t":"2026-10-02T15:30:00Z","v":51762,"vw":131.821607},{"c":131.4,"h":131.88,"l":131.36,"n":991,"o":131.6,"t":"2026-10-02T15:45:00Z","v":31275,"vw":131.653792},{"c":131.6,"h":131.84,"l":131.5,"n":931,"o":131.5,"t":"2026-10-02T16:00:00Z","v":35095,"vw":131.672498},{"c":131.175,"h":131.65,"l":131.175,"n":891,"o":131.58,"t":"2026-10-02T16:15:00Z","v":24516,"vw":131.466339},{"c":131.38,"h":131.435,"l":130.86,"n":1225,"o":131.175,"t":"2026-10-02T16:30:00Z","v":71841,"vw":131.179124},{"c":131.29,"h":131.48,"l":131.24,"n":1042,"o":131.39,"t":"2026-10-02T16:45:00Z","v":39793,"vw":131.335219},{"c":131.63,"h":131.76,"l":131.16,"n":1078,"o":131.315,"t":"2026-10-02T17:00:00Z","v":42382,"vw":131.458374},{"c":131.56,"h":131.7499,"l":131.44,"n":1082,"o":131.69,"t":"2026-10-02T17:15:00Z","v":47511,"vw":131.630439},{"c":131.39,"h":131.67,"l":131.37,"n":1107,"o":131.52,"t":"2026-10-02T17:30:00Z","v":56925,"vw":131.509877},{"c":131.085,"h":131.5675,"l":131.085,"n":883,"o":131.44,"t":"2026-10-02T17:45:00Z","v":78319,"vw":131.411623},{"c":130.85,"h":131.235,"l":130.71,"n":931,"o":131.085,"t":"2026-10-02T18:00:00Z","v":31950,"vw":130.969246},{"c":130.85,"h":130.87,"l":130.655,"n":930,"o":130.8,"t":"2026-10-02T18:15:00Z","v":35327,"vw":130.785121},{"c":130.93,"h":131.075,"l":130.7,"n":1074,"o":130.865,"t":"2026-10-02T18:30:00Z","v":37182,"vw":130.899424},{"c":130.64,"h":130.97,"l":130.48,"n":967,"o":130.935,"t":"2026-10-02T18:45:00Z","v":30062,"vw":130.716558},{"c":130.66,"h":130.695,"l":130.43,"n":1311,"o":130.595,"t":"2026-10-02T19:00:00Z","v":41936,"vw":130.563845},{"c":130.49,"h":130.775,"l":130.44,"n":1441,"o":130.65,"t":"2026-10-02T19:15:00Z","v":64072,"vw":130.625617},{"c":130.18,"h":130.8,"l":130.14,"n":1701,"o":130.49,"t":"2026-10-02T19:30:00Z","v":64796,"vw":130.443841},{"c":129.59,"h":130.225,"l":129.47,"n":5203,"o":130.2075,"t":"2026-10-02T19:45:00Z","v":229372,"vw":129.696143},{"c":129.58,"h":129.58,"l":129.58,"n":107,"o":129.58,"t":"2026-10-02T20:00:00Z","v":377102,"vw":129.58},{"c":129.98,"h":129.98,"l":129.98,"n":5,"o":129.98,"t":"2026-10-05T13:00:00Z","v":104,"vw":129.98},{"c":129.35,"h":129.89,"l":128.785,"n":985,"o":129.52,"t":"2026-10-05T13:30:00Z","v":93768,"vw":129.388018},{"c":128.86,"h":129.67,"l":128.595,"n":859,"o":129.52,"t":"2026-10-05T13:45:00Z","v":37448,"vw":129.21508},{"c":129.895,"h":130.34,"l":128.68,"n":1286,"o":128.86,"t":"2026-10-05T14:00:00Z","v":46410,"vw":129.739343},{"c":130.25,"h":130.77,"l":129.85,"n":1219,"o":129.9,"t":"2026-10-05T14:15:00Z","v":63273,"vw":130.224113},{"c":129.785,"h":130.18,"l":129.61,"n":1091,"o":130.175,"t":"2026-10-05T14:30:00Z","v":36775,"vw":129.916525},{"c":129.79,"h":129.99,"l":129.59,"n":1191,"o":129.77,"t":"2026-10-05T14:45:00Z","v":59242,"vw":129.744184},{"c":129.52,"h":129.84,"l":129.37,"n":1248,"o":129.83,"t":"2026-10-05T15:00:00Z","v":57757,"vw":129.557026},{"c":129.91,"h":129.93,"l":129.3,"n":1187,"o":129.54,"t":"2026-10-05T15:15:00Z","v":55900,"vw":129.477158},{"c":130.05,"h":130.09,"l":129.89,"n":1310,"o":129.91,"t":"2026-10-05T15:30:00Z","v":71514,"vw":130.010548},{"c":129.87,"h":130.07,"l":129.81,"n":669,"o":130,"t":"2026-10-05T15:45:00Z","v":30275,"vw":129.974614},{"c":129.84,"h":130.01,"l":129.8,"n":576,"o":129.865,"t":"2026-10-05T16:00:00Z","v":19926,"vw":129.875002},{"c":130.1,"h":130.18,"l":129.72,"n":1004,"o":129.84,"t":"2026-10-05T16:15:00Z","v":86654,"vw":129.991195},{"c":130.515,"h":130.515,"l":129.8875,"n":924,"o":130.08,"t":"2026-10-05T16:30:00Z","v":48723,"vw":130.135004},{"c":130.6,"h":130.67,"l":130.34,"n":572,"o":130.515,"t":"2026-10-05T16:45:00Z","v":23431,"vw":130.492814},{"c":130.14,"h":130.61,"l":130.14,"n":564,"o":130.585,"t":"2026-10-05T17:00:00Z","v":25291,"vw":130.440376},{"c":129.79,"h":130.3199,"l":129.69,"n":697,"o":130.145,"t":"2026-10-05T17:15:00Z","v":28016,"vw":129.979038},{"c":129.745,"h":129.88,"l":129.655,"n":854,"o":129.8,"t":"2026-10-05T17:30:00Z","v":64053,"vw":129.761307},{"c":129.83,"h":129.995,"l":129.53,"n":882,"o":129.69,"t":"2026-10-05T17:45:00Z","v":39015,"vw":129.829681},{"c":129.89,"h":130.09,"l":129.72,"n":791,"o":129.78,"t":"2026-10-05T18:00:00Z","v":34463,"vw":129.9065},{"c":129.92,"h":129.94,"l":129.64,"n":1144,"o":129.89,"t":"2026-10-05T18:15:00Z","v":62663,"vw":129.787895},{"c":130,"h":130.13,"l":129.83,"n":786,"o":129.93,"t":"2026-10-05T18:30:00Z","v":30340,"vw":129.949008},{"c":130.165,"h":130.23,"l":129.78,"n":975,"o":129.975,"t":"2026-10-05T18:45:00Z","v":55980,"vw":130.017677},{"c":130.21,"h":130.27,"l":130.04,"n":919,"o":130.18,"t":"2026-10-05T19:00:00Z","v":48096,"vw":130.17849},{"c":129.95,"h":130.325,"l":129.885,"n":1256,"o":130.19,"t":"2026-10-05T19:15:00Z","v":54717,"vw":130.109026},{"c":129.86,"h":130.07,"l":129.766,"n":1687,"o":129.945,"t":"2026-10-05T19:30:00Z","v":69497,"vw":129.944247},{"c":129.43,"h":129.92,"l":129.2,"n":5443,"o":129.87,"t":"2026-10-05T19:45:00Z","v":315439,"vw":129.444615},{"c":129.4,"h":129.42,"l":129.4,"n":78,"o":129.42,"t":"2026-10-05T20:00:00Z","v":398514,"vw":129.400019},{"c":130.2317,"h":130.2317,"l":130.2317,"n":1,"o":130.2317,"t":"2026-10-05T20:15:00Z","v":100,"vw":130.2317},{"c":129.485,"h":130.6599,"l":128.96,"n":621,"o":129.84,"t":"2026-10-06T13:30:00Z","v":22253,"vw":129.661703},{"c":130.9,"h":130.92,"l":129.495,"n":708,"o":129.5,"t":"2026-10-06T13:45:00Z","v":24257,"vw":130.222706},{"c":130.75,"h":131.45,"l":130.75,"n":797,"o":130.825,"t":"2026-10-06T14:00:00Z","v":25832,"vw":131.104437},{"c":130.516,"h":130.83,"l":130.425,"n":720,"o":130.83,"t":"2026-10-06T14:15:00Z","v":21876,"vw":130.593068},{"c":130.57,"h":130.925,"l":130.35,"n":732,"o":130.47,"t":"2026-10-06T14:30:00Z","v":29873,"vw":130.632423},{"c":131.11,"h":131.11,"l":130.51,"n":907,"o":130.53,"t":"2026-10-06T14:45:00Z","v":36453,"vw":130.805276},{"c":131.38,"h":131.43,"l":130.89,"n":905,"o":131,"t":"2026-10-06T15:00:00Z","v":32705,"vw":131.168971},{"c":131.65,"h":131.76,"l":131.305,"n":802,"o":131.36,"t":"2026-10-06T15:15:00Z","v":22774,"vw":131.484651},{"c":131.73,"h":131.87,"l":131.58,"n":724,"o":131.65,"t":"2026-10-06T15:30:00Z","v":23465,"vw":131.721498},{"c":131.48,"h":131.71,"l":131.46,"n":564,"o":131.71,"t":"2026-10-06T15:45:00Z","v":16932,"vw":131.557592},{"c":131.71,"h":131.81,"l":131.41,"n":829,"o":131.485,"t":"2026-10-06T16:00:00Z","v":31688,"vw":131.653874},{"c":131.585,"h":131.81,"l":131.46,"n":615,"o":131.81,"t":"2026-10-06T16:15:00Z","v":18433,"vw":131.55514},{"c":131.66,"h":131.735,"l":131.54,"n":609,"o":131.585,"t":"2026-10-06T16:30:00Z","v":17113,"vw":131.63504},{"c":131.57,"h":131.8,"l":131.49,"n":485,"o":131.75,"t":"2026-10-06T16:45:00Z","v":13598,"vw":131.635779},{"c":131.46,"h":131.59,"l":131.43,"n":628,"o":131.5,"t":"2026-10-06T17:00:00Z","v":19249,"vw":131.475245},{"c":131.645,"h":131.77,"l":131.31,"n":752,"o":131.46,"t":"2026-10-06T17:15:00Z","v":21013,"vw":131.463756},{"c":131.32,"h":131.68,"l":131.32,"n":671,"o":131.55,"t":"2026-10-06T17:30:00Z","v":24630,"vw":131.545219},{"c":131.21,"h":131.32,"l":131.13,"n":681,"o":131.32,"t":"2026-10-06T17:45:00Z","v":16732,"vw":131.234851},{"c":131,"h":131.25,"l":130.9,"n":782,"o":131.2175,"t":"2026-10-06T18:00:00Z","v":27422,"vw":131.026487},{"c":130.69,"h":130.98,"l":130.68,"n":709,"o":130.98,"t":"2026-10-06T18:15:00Z","v":24295,"vw":130.776533},{"c":130.45,"h":130.685,"l":130.45,"n":812,"o":130.685,"t":"2026-10-06T18:30:00Z","v":27655,"vw":130.628959},{"c":130.925,"h":130.925,"l":130.37,"n":997,"o":130.37,"t":"2026-10-06T18:45:00Z","v":26195,"vw":130.617468},{"c":130.905,"h":131.05,"l":130.8936,"n":932,"o":130.925,"t":"2026-10-06T19:00:00Z","v":26420,"vw":130.967634},{"c":130.8,"h":131.1,"l":130.8,"n":1319,"o":130.935,"t":"2026-10-06T19:15:00Z","v":49174,"vw":131.013535},{"c":131.04,"h":131.13,"l":130.82,"n":1671,"o":130.85,"t":"2026-10-06T19:30:00Z","v":54313,"vw":130.977478},{"c":130.64,"h":131.03,"l":130.49,"n":4695,"o":131.03,"t":"2026-10-06T19:45:00Z","v":190505,"vw":130.766817},{"c":130.66,"h":130.69,"l":130.66,"n":82,"o":130.68,"t":"2026-10-06T20:00:00Z","v":1803760,"vw":130.66002},{"c":127.56,"h":130.1498,"l":127.48,"n":1035,"o":129.11,"t":"2026-10-07T13:30:00Z","v":52170,"vw":128.619324},{"c":126.78,"h":127.74,"l":126.52,"n":1659,"o":127.57,"t":"2026-10-07T13:45:00Z","v":52797,"vw":127.080522},{"c":126.195,"h":126.9375,"l":126.16,"n":2061,"o":126.67,"t":"2026-10-07T14:00:00Z","v":77217,"vw":126.602041},{"c":126.23,"h":126.49,"l":126.17,"n":1114,"o":126.19,"t":"2026-10-07T14:15:00Z","v":46218,"vw":126.265068},{"c":125.075,"h":126.32,"l":124.73,"n":1794,"o":126.21,"t":"2026-10-07T14:30:00Z","v":72528,"vw":125.507224},{"c":125.33,"h":125.46,"l":125.03,"n":1262,"o":125.075,"t":"2026-10-07T14:45:00Z","v":43910,"vw":125.227653},{"c":125.685,"h":125.71,"l":125.07,"n":1457,"o":125.25,"t":"2026-10-07T15:00:00Z","v":53268,"vw":125.359704},{"c":125.165,"h":125.63,"l":125,"n":1355,"o":125.63,"t":"2026-10-07T15:15:00Z","v":42172,"vw":125.268073},{"c":125.475,"h":125.53,"l":125.14,"n":1243,"o":125.24,"t":"2026-10-07T15:30:00Z","v":46689,"vw":125.359638},{"c":125.73,"h":125.73,"l":125.25,"n":1213,"o":125.47,"t":"2026-10-07T15:45:00Z","v":34978,"vw":125.50019},{"c":125.815,"h":126,"l":125.765,"n":1054,"o":125.765,"t":"2026-10-07T16:00:00Z","v":33821,"vw":125.891545},{"c":126.045,"h":126.11,"l":125.81,"n":666,"o":125.825,"t":"2026-10-07T16:15:00Z","v":21583,"vw":125.950218},{"c":126.355,"h":126.355,"l":125.95,"n":910,"o":126.065,"t":"2026-10-07T16:30:00Z","v":36963,"vw":126.194168},{"c":126.49,"h":126.66,"l":126.155,"n":1288,"o":126.4,"t":"2026-10-07T16:45:00Z","v":78901,"vw":126.418969},{"c":127.26,"h":127.26,"l":126.1701,"n":1196,"o":126.41,"t":"2026-10-07T17:00:00Z","v":61292,"vw":126.780494},{"c":127.79,"h":128.02,"l":127.24,"n":1363,"o":127.3,"t":"2026-10-07T17:15:00Z","v":70504,"vw":127.63899},{"c":127.94,"h":127.995,"l":127.71,"n":1011,"o":127.83,"t":"2026-10-07T17:30:00Z","v":53226,"vw":127.81879},{"c":127.81,"h":128.09,"l":127.7,"n":962,"o":127.96,"t":"2026-10-07T17:45:00Z","v":31402,"vw":127.938594},{"c":127.885,"h":128.21,"l":127.65,"n":903,"o":127.755,"t":"2026-10-07T18:00:00Z","v":42307,"vw":127.977382},{"c":127.98,"h":128.07,"l":127.88,"n":794,"o":127.885,"t":"2026-10-07T18:15:00Z","v":25232,"vw":127.989564},{"c":127.8,"h":128,"l":127.71,"n":827,"o":127.92,"t":"2026-10-07T18:30:00Z","v":21646,"vw":127.851633},{"c":127.78,"h":127.97,"l":127.76,"n":846,"o":127.84,"t":"2026-10-07T18:45:00Z","v":25279,"vw":127.871205},{"c":127.575,"h":127.83,"l":127.44,"n":1063,"o":127.78,"t":"2026-10-07T19:00:00Z","v":36502,"vw":127.682444},{"c":127.43,"h":127.58,"l":127.33,"n":1268,"o":127.575,"t":"2026-10-07T19:15:00Z","v":42355,"vw":127.458921},{"c":127.405,"h":127.43,"l":127.045,"n":1866,"o":127.425,"t":"2026-10-07T19:30:00Z","v":66925,"vw":127.210065},{"c":127.55,"h":127.61,"l":127.095,"n":4765,"o":127.4,"t":"2026-10-07T19:45:00Z","v":204082,"vw":127.381068},{"c":127.56,"h":127.56,"l":127.56,"n":94,"o":127.56,"t":"2026-10-07T20:00:00Z","v":334377,"vw":127.56},{"c":127.045,"h":127.6298,"l":125.94,"n":522,"o":126.47,"t":"2026-10-08T13:30:00Z","v":25792,"vw":126.450537},{"c":126.96,"h":127.11,"l":126.6,"n":772,"o":127.045,"t":"2026-10-08T13:45:00Z","v":25709,"vw":126.863178},{"c":127.07,"h":127.31,"l":126.84,"n":1198,"o":126.985,"t":"2026-10-08T14:00:00Z","v":58168,"vw":127.017521},{"c":126.5151,"h":127.3299,"l":126.34,"n":1239,"o":127.3299,"t":"2026-10-08T14:15:00Z","v":47429,"vw":126.57977},{"c":126.88,"h":126.88,"l":126.32,"n":1082,"o":126.5,"t":"2026-10-08T14:30:00Z","v":80637,"vw":126.603973},{"c":126.22,"h":126.89,"l":126.16,"n":1056,"o":126.88,"t":"2026-10-08T14:45:00Z","v":37686,"vw":126.60905},{"c":126.62,"h":126.97,"l":126.17,"n":1070,"o":126.22,"t":"2026-10-08T15:00:00Z","v":34751,"vw":126.661877},{"c":126.32,"h":126.605,"l":126.13,"n":934,"o":126.605,"t":"2026-10-08T15:15:00Z","v":24323,"vw":126.318992},{"c":127.15,"h":127.19,"l":126.26,"n":937,"o":126.32,"t":"2026-10-08T15:30:00Z","v":36245,"vw":126.574379},{"c":126.91,"h":127.16,"l":126.82,"n":971,"o":127.16,"t":"2026-10-08T15:45:00Z","v":74886,"vw":126.924083},{"c":127.46,"h":127.58,"l":126.87,"n":978,"o":126.88,"t":"2026-10-08T16:00:00Z","v":34668,"vw":127.24143},{"c":127.38,"h":128.225,"l":127.145,"n":1349,"o":127.5,"t":"2026-10-08T16:15:00Z","v":47609,"vw":127.517091},{"c":127.665,"h":127.705,"l":127.35,"n":872,"o":127.375,"t":"2026-10-08T16:30:00Z","v":26743,"vw":127.537141},{"c":128.265,"h":128.69,"l":127.6,"n":1458,"o":127.68,"t":"2026-10-08T16:45:00Z","v":53134,"vw":127.975225},{"c":128.7125,"h":128.81,"l":128.04,"n":1144,"o":128.27,"t":"2026-10-08T17:00:00Z","v":38768,"vw":128.30746},{"c":129.175,"h":129.49,"l":128.715,"n":1230,"o":128.715,"t":"2026-10-08T17:15:00Z","v":69693,"vw":129.161574},{"c":129.72,"h":129.75,"l":128.97,"n":1088,"o":129.225,"t":"2026-10-08T17:30:00Z","v":25880,"vw":129.24689},{"c":129.72,"h":129.725,"l":129.45,"n":1242,"o":129.72,"t":"2026-10-08T17:45:00Z","v":51208,"vw":129.589058},{"c":130.26,"h":130.26,"l":129.65,"n":1562,"o":129.76,"t":"2026-10-08T18:00:00Z","v":59492,"vw":129.888041},{"c":129.84,"h":130.28,"l":129.69,"n":1208,"o":130.26,"t":"2026-10-08T18:15:00Z","v":41344,"vw":129.968361},{"c":130.39,"h":130.565,"l":129.7,"n":1223,"o":129.84,"t":"2026-10-08T18:30:00Z","v":45079,"vw":130.363689},{"c":130.76,"h":130.76,"l":130.03,"n":1330,"o":130.38,"t":"2026-10-08T18:45:00Z","v":102820,"vw":130.316385},{"c":130.73,"h":131.07,"l":130.63,"n":1540,"o":130.685,"t":"2026-10-08T19:00:00Z","v":56629,"vw":130.82381},{"c":131.11,"h":131.38,"l":130.6,"n":2181,"o":130.75,"t":"2026-10-08T19:15:00Z","v":101951,"vw":131.024606},{"c":131.23,"h":131.49,"l":131.11,"n":2402,"o":131.16,"t":"2026-10-08T19:30:00Z","v":116823,"vw":131.31994},{"c":131.08,"h":131.34,"l":130.93,"n":5268,"o":131.23,"t":"2026-10-08T19:45:00Z","v":293919,"vw":131.090988},{"c":131.08,"h":131.08,"l":131.08,"n":95,"o":131.08,"t":"2026-10-08T20:00:00Z","v":633553,"vw":131.08},{"c":130.12,"h":132.0199,"l":129.25,"n":618,"o":131.19,"t":"2026-10-09T13:30:00Z","v":51307,"vw":130.454202},{"c":129.78,"h":130.2,"l":129.445,"n":808,"o":129.95,"t":"2026-10-09T13:45:00Z","v":30977,"vw":129.803191},{"c":128.99,"h":129.79,"l":128.93,"n":1137,"o":129.65,"t":"2026-10-09T14:00:00Z","v":52029,"vw":129.400495},{"c":129.1,"h":129.33,"l":128.95,"n":1140,"o":129.1,"t":"2026-10-09T14:15:00Z","v":45082,"vw":129.179464},{"c":129.245,"h":129.3709,"l":128.8801,"n":784,"o":129.095,"t":"2026-10-09T14:30:00Z","v":29120,"vw":129.083694},{"c":129.365,"h":129.43,"l":129.13,"n":759,"o":129.245,"t":"2026-10-09T14:45:00Z","v":26063,"vw":129.29293},{"c":129.815,"h":129.815,"l":129.2,"n":895,"o":129.45,"t":"2026-10-09T15:00:00Z","v":36187,"vw":129.593192},{"c":129.9,"h":129.98,"l":129.72,"n":593,"o":129.815,"t":"2026-10-09T15:15:00Z","v":18777,"vw":129.859853},{"c":129.55,"h":129.92,"l":129.55,"n":830,"o":129.92,"t":"2026-10-09T15:30:00Z","v":24876,"vw":129.768047},{"c":129.695,"h":129.695,"l":129.375,"n":727,"o":129.49,"t":"2026-10-09T15:45:00Z","v":21161,"vw":129.508951},{"c":129.31,"h":129.72,"l":129.31,"n":620,"o":129.68,"t":"2026-10-09T16:00:00Z","v":17525,"vw":129.60704},{"c":129.71,"h":129.71,"l":129.3,"n":655,"o":129.31,"t":"2026-10-09T16:15:00Z","v":27375,"vw":129.439845},{"c":130,"h":130.035,"l":129.68,"n":690,"o":129.71,"t":"2026-10-09T16:30:00Z","v":34634,"vw":129.778628},{"c":130.03,"h":130.15,"l":129.725,"n":866,"o":130.04,"t":"2026-10-09T16:45:00Z","v":36771,"vw":129.91797},{"c":130.04,"h":130.22,"l":129.92,"n":844,"o":129.99,"t":"2026-10-09T17:00:00Z","v":40580,"vw":130.045198},{"c":129.6225,"h":130.07,"l":129.48,"n":1103,"o":130.07,"t":"2026-10-09T17:15:00Z","v":55456,"vw":129.725985},{"c":129.61,"h":129.69,"l":129.42,"n":762,"o":129.59,"t":"2026-10-09T17:30:00Z","v":33655,"vw":129.594749},{"c":129.77,"h":129.86,"l":129.57,"n":979,"o":129.64,"t":"2026-10-09T17:45:00Z","v":53122,"vw":129.686777},{"c":130.155,"h":130.18,"l":129.76,"n":849,"o":129.76,"t":"2026-10-09T18:00:00Z","v":40013,"vw":129.957827},{"c":130.095,"h":130.405,"l":129.9,"n":1088,"o":130.16,"t":"2026-10-09T18:15:00Z","v":77214,"vw":130.270697},{"c":129.78,"h":130.095,"l":129.57,"n":890,"o":130.095,"t":"2026-10-09T18:30:00Z","v":42634,"vw":129.82176},{"c":130.365,"h":130.43,"l":129.62,"n":1493,"o":129.66,"t":"2026-10-09T18:45:00Z","v":170456,"vw":129.955099},{"c":130.35,"h":130.435,"l":130,"n":1098,"o":130.3,"t":"2026-10-09T19:00:00Z","v":51037,"vw":130.241573},{"c":130.4,"h":130.47,"l":130.22,"n":1321,"o":130.34,"t":"2026-10-09T19:15:00Z","v":84144,"vw":130.349325},{"c":130.06,"h":130.365,"l":129.88,"n":1700,"o":130.3375,"t":"2026-10-09T19:30:00Z","v":82771,"vw":130.187291},{"c":130.81,"h":130.875,"l":129.77,"n":4502,"o":130.05,"t":"2026-10-09T19:45:00Z","v":231687,"vw":130.531638},{"c":130.8,"h":130.8,"l":130.27,"n":96,"o":130.8,"t":"2026-10-09T20:00:00Z","v":333864,"vw":130.799406},{"c":130.87,"h":130.87,"l":130.87,"n":1,"o":130.87,"t":"2026-10-12T12:30:00Z","v":110,"vw":130.87},{"c":130.87,"h":130.87,"l":130.87,"n":1,"o":130.87,"t":"2026-10-12T13:15:00Z","v":110,"vw":130.87},{"c":130.71,"h":132,"l":129.57,"n":396,"o":130.95,"t":"2026-10-12T13:30:00Z","v":50848,"vw":130.891011},{"c":129.88,"h":130.595,"l":129.69,"n":547,"o":130.595,"t":"2026-10-12T13:45:00Z","v":13316,"vw":129.993884},{"c":131.19,"h":131.32,"l":129.72,"n":873,"o":129.89,"t":"2026-10-12T14:00:00Z","v":36088,"vw":130.89208},{"c":131.26,"h":131.35,"l":130.955,"n":1157,"o":131.195,"t":"2026-10-12T14:15:00Z","v":67629,"vw":131.156761},{"c":131.64,"h":131.77,"l":131.09,"n":1230,"o":131.16,"t":"2026-10-12T14:30:00Z","v":82830,"vw":131.445405},{"c":131.22,"h":131.83,"l":131.01,"n":1228,"o":131.64,"t":"2026-10-12T14:45:00Z","v":47838,"vw":131.420687},{"c":131.115,"h":131.34,"l":131.02,"n":919,"o":131.16,"t":"2026-10-12T15:00:00Z","v":34790,"vw":131.194629},{"c":131.43,"h":131.5,"l":131.05,"n":819,"o":131.12,"t":"2026-10-12T15:15:00Z","v":25475,"vw":131.232116},{"c":131.58,"h":131.71,"l":131.2877,"n":903,"o":131.42,"t":"2026-10-12T15:30:00Z","v":32557,"vw":131.470713},{"c":131.34,"h":131.665,"l":131.265,"n":691,"o":131.5725,"t":"2026-10-12T15:45:00Z","v":24461,"vw":131.508819},{"c":131.24,"h":131.355,"l":131.2,"n":589,"o":131.355,"t":"2026-10-12T16:00:00Z","v":16324,"vw":131.285187},{"c":130.56,"h":131.285,"l":130.56,"n":779,"o":131.24,"t":"2026-10-12T16:15:00Z","v":33554,"vw":130.915266},{"c":130.755,"h":130.98,"l":130.44,"n":792,"o":130.56,"t":"2026-10-12T16:30:00Z","v":43516,"vw":130.758536},{"c":130.575,"h":130.795,"l":130.52,"n":690,"o":130.78,"t":"2026-10-12T16:45:00Z","v":29793,"vw":130.652798},{"c":130.7,"h":130.83,"l":130.45,"n":1067,"o":130.5925,"t":"2026-10-12T17:00:00Z","v":62559,"vw":130.668991},{"c":130.74,"h":131.0217,"l":130.6,"n":978,"o":130.64,"t":"2026-10-12T17:15:00Z","v":34344,"vw":130.764244},{"c":130.85,"h":130.895,"l":130.68,"n":670,"o":130.74,"t":"2026-10-12T17:30:00Z","v":21512,"vw":130.809604},{"c":130.945,"h":131.03,"l":130.8,"n":772,"o":130.88,"t":"2026-10-12T17:45:00Z","v":24607,"vw":130.926219},{"c":130.56,"h":131.03,"l":130.53,"n":880,"o":130.935,"t":"2026-10-12T18:00:00Z","v":36099,"vw":130.898389},{"c":130.16,"h":130.66,"l":130.03,"n":916,"o":130.66,"t":"2026-10-12T18:15:00Z","v":32543,"vw":130.317024},{"c":129.96,"h":130.28,"l":129.91,"n":948,"o":130.17,"t":"2026-10-12T18:30:00Z","v":29584,"vw":130.115511},{"c":130.16,"h":130.275,"l":129.945,"n":1025,"o":129.98,"t":"2026-10-12T18:45:00Z","v":41506,"vw":130.137941},{"c":130.21,"h":130.3295,"l":130.09,"n":1031,"o":130.175,"t":"2026-10-12T19:00:00Z","v":36924,"vw":130.177612},{"c":130.27,"h":130.29,"l":130.07,"n":1134,"o":130.21,"t":"2026-10-12T19:15:00Z","v":36903,"vw":130.197752},{"c":130.36,"h":130.46,"l":130.2,"n":1558,"o":130.28,"t":"2026-10-12T19:30:00Z","v":75482,"vw":130.319609},{"c":130.68,"h":130.81,"l":130.32,"n":4094,"o":130.32,"t":"2026-10-12T19:45:00Z","v":188563,"vw":130.675911},{"c":130.52,"h":130.71,"l":130.52,"n":84,"o":130.67,"t":"2026-10-12T20:00:00Z","v":226650,"vw":130.709659},{"c":131.73,"h":131.73,"l":131.73,"n":2,"o":131.73,"t":"2026-10-13T08:00:00Z","v":115,"vw":131.73},{"c":131.255,"h":133.2498,"l":130.79,"n":692,"o":131.65,"t":"2026-10-13T13:30:00Z","v":47325,"vw":131.337588},{"c":130.465,"h":131.24,"l":130.205,"n":490,"o":131.24,"t":"2026-10-13T13:45:00Z","v":19864,"vw":130.679309},{"c":129.385,"h":130.43,"l":129.06,"n":935,"o":130.33,"t":"2026-10-13T14:00:00Z","v":42251,"vw":129.386864},{"c":128.935,"h":129.495,"l":128.785,"n":756,"o":129.31,"t":"2026-10-13T14:15:00Z","v":29967,"vw":129.204943},{"c":128.76,"h":129.0799,"l":128.565,"n":744,"o":128.9,"t":"2026-10-13T14:30:00Z","v":23062,"vw":128.793483},{"c":128.415,"h":128.85,"l":128.29,"n":618,"o":128.765,"t":"2026-10-13T14:45:00Z","v":16069,"vw":128.594779},{"c":128.58,"h":128.775,"l":128.32,"n":856,"o":128.415,"t":"2026-10-13T15:00:00Z","v":30092,"vw":128.529966},{"c":128.21,"h":128.65,"l":128.06,"n":855,"o":128.55,"t":"2026-10-13T15:15:00Z","v":29687,"vw":128.368097},{"c":127.7375,"h":128.34,"l":127.735,"n":1308,"o":128.18,"t":"2026-10-13T15:30:00Z","v":76175,"vw":128.047369},{"c":127.39,"h":127.79,"l":127.31,"n":842,"o":127.735,"t":"2026-10-13T15:45:00Z","v":34570,"vw":127.44665},{"c":127.405,"h":127.5,"l":127.11,"n":1217,"o":127.375,"t":"2026-10-13T16:00:00Z","v":58871,"vw":127.287439},{"c":127.475,"h":127.66,"l":127.21,"n":1375,"o":127.4,"t":"2026-10-13T16:15:00Z","v":83152,"vw":127.484227},{"c":128.005,"h":128.005,"l":127.415,"n":1376,"o":127.475,"t":"2026-10-13T16:30:00Z","v":101962,"vw":127.616617},{"c":128.1,"h":128.255,"l":127.875,"n":1061,"o":128.005,"t":"2026-10-13T16:45:00Z","v":37868,"vw":128.053711},{"c":127.945,"h":128.13,"l":127.94,"n":928,"o":128.07,"t":"2026-10-13T17:00:00Z","v":39458,"vw":128.019555},{"c":128.21,"h":128.32,"l":127.89,"n":890,"o":127.98,"t":"2026-10-13T17:15:00Z","v":35633,"vw":128.140269},{"c":128.07,"h":128.44,"l":128,"n":771,"o":128.275,"t":"2026-10-13T17:30:00Z","v":38232,"vw":128.309934},{"c":128.13,"h":128.195,"l":127.89,"n":918,"o":128.06,"t":"2026-10-13T17:45:00Z","v":32062,"vw":128.059538},{"c":128.38,"h":128.675,"l":128.07,"n":1156,"o":128.135,"t":"2026-10-13T18:00:00Z","v":45910,"vw":128.360495},{"c":128.98,"h":128.98,"l":128.32,"n":819,"o":128.3851,"t":"2026-10-13T18:15:00Z","v":22447,"vw":128.618151},{"c":128.95,"h":129.14,"l":128.74,"n":669,"o":129.01,"t":"2026-10-13T18:30:00Z","v":20277,"vw":128.972135},{"c":128.825,"h":129.005,"l":128.64,"n":799,"o":129.005,"t":"2026-10-13T18:45:00Z","v":28704,"vw":128.775149},{"c":129.175,"h":129.175,"l":128.7,"n":951,"o":128.87,"t":"2026-10-13T19:00:00Z","v":35638,"vw":128.886808},{"c":129.745,"h":129.745,"l":129.06,"n":1452,"o":129.175,"t":"2026-10-13T19:15:00Z","v":69763,"vw":129.415521},{"c":129.7,"h":129.89,"l":129.6,"n":1677,"o":129.745,"t":"2026-10-13T19:30:00Z","v":75899,"vw":129.745759},{"c":129.69,"h":129.92,"l":129.47,"n":5695,"o":129.755,"t":"2026-10-13T19:45:00Z","v":308635,"vw":129.653125},{"c":129.67,"h":129.67,"l":129.67,"n":99,"o":129.67,"t":"2026-10-13T20:00:00Z","v":1208556,"vw":129.67},{"c":127.83,"h":128.9399,"l":127.53,"n":682,"o":128.27,"t":"2026-10-14T13:30:00Z","v":49709,"vw":128.285689},{"c":127.19,"h":128,"l":127.19,"n":948,"o":127.88,"t":"2026-10-14T13:45:00Z","v":40716,"vw":127.739046},{"c":127.11,"h":127.27,"l":126.7,"n":1562,"o":127.13,"t":"2026-10-14T14:00:00Z","v":67234,"vw":127.069494},{"c":127.525,"h":127.7,"l":127.06,"n":1152,"o":127.12,"t":"2026-10-14T14:15:00Z","v":54052,"vw":127.363984},{"c":128.02,"h":128.135,"l":127.52,"n":1237,"o":127.56,"t":"2026-10-14T14:30:00Z","v":35720,"vw":127.880696},{"c":127.415,"h":128.02,"l":127.25,"n":1436,"o":128.02,"t":"2026-10-14T14:45:00Z","v":55799,"vw":127.495032},{"c":126.965,"h":127.41,"l":126.82,"n":1536,"o":127.37,"t":"2026-10-14T15:00:00Z","v":56612,"vw":127.08757},{"c":126.815,"h":127.235,"l":126.69,"n":1801,"o":126.965,"t":"2026-10-14T15:15:00Z","v":67098,"vw":126.978408},{"c":126.66,"h":127.16,"l":126.54,"n":1462,"o":126.795,"t":"2026-10-14T15:30:00Z","v":48095,"vw":126.882302},{"c":126.73,"h":126.88,"l":126.495,"n":1584,"o":126.64,"t":"2026-10-14T15:45:00Z","v":63266,"vw":126.695397},{"c":126.77,"h":126.92,"l":126.65,"n":1566,"o":126.79,"t":"2026-10-14T16:00:00Z","v":62149,"vw":126.789937},{"c":126.56,"h":126.76,"l":126.48,"n":1324,"o":126.76,"t":"2026-10-14T16:15:00Z","v":38421,"vw":126.592292},{"c":126.91,"h":126.92,"l":126.43,"n":1383,"o":126.53,"t":"2026-10-14T16:30:00Z","v":43925,"vw":126.630963},{"c":126.275,"h":126.95,"l":126.275,"n":1050,"o":126.95,"t":"2026-10-14T16:45:00Z","v":38242,"vw":126.634539},{"c":126.51,"h":126.665,"l":126.31,"n":1216,"o":126.31,"t":"2026-10-14T17:00:00Z","v":50597,"vw":126.454689},{"c":126.35,"h":126.52,"l":126.13,"n":1466,"o":126.52,"t":"2026-10-14T17:15:00Z","v":58645,"vw":126.348117},{"c":125.96,"h":126.36,"l":125.89,"n":2200,"o":126.32,"t":"2026-10-14T17:30:00Z","v":117388,"vw":126.07309},{"c":125.97,"h":126.065,"l":125.865,"n":1430,"o":125.97,"t":"2026-10-14T17:45:00Z","v":55607,"vw":125.965094},{"c":126.46,"h":126.46,"l":125.87,"n":3814,"o":125.91,"t":"2026-10-14T18:00:00Z","v":171877,"vw":126.06642},{"c":126.685,"h":126.84,"l":126.39,"n":1313,"o":126.46,"t":"2026-10-14T18:15:00Z","v":54735,"vw":126.628459},{"c":126.78,"h":126.86,"l":126.455,"n":1253,"o":126.675,"t":"2026-10-14T18:30:00Z","v":51302,"vw":126.720037},{"c":126.74,"h":127.01,"l":126.55,"n":1408,"o":126.78,"t":"2026-10-14T18:45:00Z","v":52531,"vw":126.816248},{"c":126.845,"h":127.08,"l":126.54,"n":1974,"o":126.71,"t":"2026-10-14T19:00:00Z","v":95853,"vw":126.79192},{"c":127.81,"h":127.9,"l":126.69,"n":1954,"o":126.82,"t":"2026-10-14T19:15:00Z","v":196466,"vw":127.024593},{"c":128.1225,"h":128.175,"l":127.74,"n":1980,"o":127.78,"t":"2026-10-14T19:30:00Z","v":83739,"vw":127.986463},{"c":128.89,"h":128.9,"l":128.08,"n":5773,"o":128.08,"t":"2026-10-14T19:45:00Z","v":322572,"vw":128.591785},{"c":128.87,"h":128.87,"l":128.83,"n":88,"o":128.83,"t":"2026-10-14T20:00:00Z","v":441025,"vw":128.869991},{"c":128.87,"h":128.87,"l":128.87,"n":2,"o":128.87,"t":"2026-10-14T20:15:00Z","v":11041,"vw":128.87},{"c":128.85,"h":128.85,"l":128.85,"n":1,"o":128.85,"t":"2026-10-14T20:30:00Z","v":100,"vw":128.85},{"c":129.12,"h":129.12,"l":129.12,"n":12,"o":129.12,"t":"2026-10-15T08:00:00Z","v":434,"vw":129.12},{"c":132.09,"h":133.04,"l":130.73,"n":1411,"o":131.48,"t":"2026-10-15T13:30:00Z","v":131013,"vw":132.040565},{"c":133.0225,"h":133.48,"l":131.81,"n":1304,"o":131.98,"t":"2026-10-15T13:45:00Z","v":77447,"vw":132.913163},{"c":134.2,"h":134.23,"l":132.78,"n":1494,"o":133.035,"t":"2026-10-15T14:00:00Z","v":93604,"vw":133.648125},{"c":133.96,"h":134.4299,"l":133.3,"n":1331,"o":134.295,"t":"2026-10-15T14:15:00Z","v":52148,"vw":133.873559},{"c":134.36,"h":134.545,"l":134.04,"n":953,"o":134.04,"t":"2026-10-15T14:30:00Z","v":32330,"vw":134.345343},{"c":134.28,"h":134.4825,"l":133.575,"n":1704,"o":134.36,"t":"2026-10-15T14:45:00Z","v":81306,"vw":134.078089},{"c":134.68,"h":134.835,"l":134.29,"n":997,"o":134.36,"t":"2026-10-15T15:00:00Z","v":36968,"vw":134.621885},{"c":134.435,"h":134.83,"l":134.21,"n":1007,"o":134.58,"t":"2026-10-15T15:15:00Z","v":32572,"vw":134.459716},{"c":134.31,"h":134.415,"l":133.99,"n":1043,"o":134.41,"t":"2026-10-15T15:30:00Z","v":33323,"vw":134.234181},{"c":134.32,"h":134.435,"l":134.12,"n":1075,"o":134.3499,"t":"2026-10-15T15:45:00Z","v":36628,"vw":134.278457},{"c":134.22,"h":134.595,"l":134.055,"n":1418,"o":134.33,"t":"2026-10-15T16:00:00Z","v":51728,"vw":134.353526},{"c":134.545,"h":134.555,"l":134.17,"n":1237,"o":134.22,"t":"2026-10-15T16:15:00Z","v":43673,"vw":134.358855},{"c":134.5,"h":134.84,"l":134.485,"n":1693,"o":134.605,"t":"2026-10-15T16:30:00Z","v":75077,"vw":134.677131},{"c":134.625,"h":134.66,"l":134.25,"n":891,"o":134.55,"t":"2026-10-15T16:45:00Z","v":24270,"vw":134.425307},{"c":134.7,"h":134.7999,"l":134.53,"n":1181,"o":134.61,"t":"2026-10-15T17:00:00Z","v":52608,"vw":134.697339},{"c":135.29,"h":135.3,"l":134.665,"n":1040,"o":134.68,"t":"2026-10-15T17:15:00Z","v":47976,"vw":134.945781},{"c":135.36,"h":135.5,"l":135.18,"n":1250,"o":135.25,"t":"2026-10-15T17:30:00Z","v":47740,"vw":135.348629},{"c":135.19,"h":135.625,"l":135.17,"n":1139,"o":135.33,"t":"2026-10-15T17:45:00Z","v":44442,"vw":135.402106},{"c":134.82,"h":135.34,"l":134.59,"n":1362,"o":135.185,"t":"2026-10-15T18:00:00Z","v":59232,"vw":135.002432},{"c":135.33,"h":135.34,"l":134.74,"n":990,"o":134.74,"t":"2026-10-15T18:15:00Z","v":35729,"vw":135.087544},{"c":135.48,"h":135.49,"l":135.1,"n":959,"o":135.335,"t":"2026-10-15T18:30:00Z","v":39062,"vw":135.244922},{"c":135.285,"h":135.5799,"l":135.19,"n":1554,"o":135.425,"t":"2026-10-15T18:45:00Z","v":75829,"vw":135.395273},{"c":135.275,"h":135.62,"l":135.165,"n":1280,"o":135.285,"t":"2026-10-15T19:00:00Z","v":49987,"vw":135.382765},{"c":135.14,"h":135.29,"l":134.76,"n":2147,"o":135.275,"t":"2026-10-15T19:15:00Z","v":159775,"vw":135.04526},{"c":135.85,"h":135.85,"l":135.13,"n":2106,"o":135.13,"t":"2026-10-15T19:30:00Z","v":94339,"vw":135.592175},{"c":135.46,"h":135.98,"l":135.11,"n":5655,"o":135.86,"t":"2026-10-15T19:45:00Z","v":269058,"vw":135.367108},{"c":135.49,"h":135.49,"l":135.49,"n":79,"o":135.49,"t":"2026-10-15T20:00:00Z","v":641150,"vw":135.49},{"c":136.83,"h":136.9,"l":136.005,"n":597,"o":136.02,"t":"2026-10-16T13:30:00Z","v":109098,"vw":136.091047},{"c":136.04,"h":136.97,"l":136.04,"n":848,"o":136.795,"t":"2026-10-16T13:45:00Z","v":34423,"vw":136.537976},{"c":134.68,"h":136.605,"l":134.665,"n":1942,"o":136.07,"t":"2026-10-16T14:00:00Z","v":218762,"vw":135.792185},{"c":134.745,"h":135.095,"l":134.59,"n":1138,"o":134.66,"t":"2026-10-16T14:15:00Z","v":57958,"vw":134.865475},{"c":134.185,"h":134.97,"l":134.07,"n":883,"o":134.73,"t":"2026-10-16T14:30:00Z","v":22923,"vw":134.574541},{"c":134.69,"h":134.71,"l":134.165,"n":917,"o":134.165,"t":"2026-10-16T14:45:00Z","v":38860,"vw":134.465856},{"c":135.47,"h":135.48,"l":134.69,"n":834,"o":134.7,"t":"2026-10-16T15:00:00Z","v":29273,"vw":134.903189},{"c":135.145,"h":135.445,"l":135.04,"n":653,"o":135.445,"t":"2026-10-16T15:15:00Z","v":17010,"vw":135.207129},{"c":134.59,"h":135.145,"l":134.365,"n":722,"o":135.08,"t":"2026-10-16T15:30:00Z","v":22285,"vw":134.848374},{"c":133.59,"h":134.59,"l":133.59,"n":642,"o":134.57,"t":"2026-10-16T15:45:00Z","v":21938,"vw":134.206935},{"c":134.19,"h":134.235,"l":133.575,"n":688,"o":133.59,"t":"2026-10-16T16:00:00Z","v":22323,"vw":133.93769},{"c":133.835,"h":134.26,"l":133.76,"n":655,"o":134.25,"t":"2026-10-16T16:15:00Z","v":23979,"vw":134.006483},{"c":133.365,"h":133.83,"l":133.23,"n":805,"o":133.73,"t":"2026-10-16T16:30:00Z","v":40319,"vw":133.480211},{"c":133.175,"h":133.41,"l":132.99,"n":904,"o":133.365,"t":"2026-10-16T16:45:00Z","v":28746,"vw":133.175456},{"c":132.7057,"h":133.28,"l":132.52,"n":1306,"o":133.23,"t":"2026-10-16T17:00:00Z","v":55603,"vw":132.950127},{"c":132.795,"h":132.86,"l":132.565,"n":879,"o":132.81,"t":"2026-10-16T17:15:00Z","v":18010,"vw":132.727398},{"c":132.805,"h":132.855,"l":132.3709,"n":1111,"o":132.795,"t":"2026-10-16T17:30:00Z","v":56218,"vw":132.654946},{"c":132.18,"h":132.79,"l":132.17,"n":792,"o":132.79,"t":"2026-10-16T17:45:00Z","v":24002,"vw":132.43772},{"c":131.951,"h":132.16,"l":131.677,"n":939,"o":132.12,"t":"2026-10-16T18:00:00Z","v":30295,"vw":131.930103},{"c":131.97,"h":132.16,"l":131.82,"n":1311,"o":131.91,"t":"2026-10-16T18:15:00Z","v":45339,"vw":131.980493},{"c":131.955,"h":132.06,"l":131.72,"n":1108,"o":131.965,"t":"2026-10-16T18:30:00Z","v":44141,"vw":131.890884},{"c":132.155,"h":132.18,"l":131.75,"n":1298,"o":132.05,"t":"2026-10-16T18:45:00Z","v":48744,"vw":132.035239},{"c":132.205,"h":132.275,"l":131.945,"n":1156,"o":132.19,"t":"2026-10-16T19:00:00Z","v":56646,"vw":132.097184},{"c":132.3,"h":132.43,"l":132.04,"n":1676,"o":132.22,"t":"2026-10-16T19:15:00Z","v":79869,"vw":132.232889},{"c":132.525,"h":132.8111,"l":132.2801,"n":2067,"o":132.37,"t":"2026-10-16T19:30:00Z","v":108927,"vw":132.543958},{"c":133.05,"h":133.11,"l":132.4,"n":7105,"o":132.525,"t":"2026-10-16T19:45:00Z","v":367113,"vw":132.754652},{"c":133.08,"h":133.08,"l":133.08,"n":114,"o":133.08,"t":"2026-10-16T20:00:00Z","v":598993,"vw":133.08},{"c":133.1,"h":133.1,"l":133.1,"n":1,"o":133.1,"t":"2026-10-16T21:15:00Z","v":200,"vw":133.1},{"c":131.155,"h":133.05,"l":130.935,"n":843,"o":132.73,"t":"2026-10-19T13:30:00Z","v":33635,"vw":132.204283},{"c":130.785,"h":131.09,"l":130.43,"n":1210,"o":131.02,"t":"2026-10-19T13:45:00Z","v":40473,"vw":130.676918},{"c":130.72,"h":130.9499,"l":130.22,"n":1555,"o":130.785,"t":"2026-10-19T14:00:00Z","v":64357,"vw":130.455765},{"c":130.45,"h":130.94,"l":130.26,"n":1196,"o":130.735,"t":"2026-10-19T14:15:00Z","v":37231,"vw":130.504316},{"c":130.21,"h":130.51,"l":130.06,"n":1444,"o":130.51,"t":"2026-10-19T14:30:00Z","v":48369,"vw":130.325291},{"c":130.25,"h":130.25,"l":129.915,"n":1179,"o":130.05,"t":"2026-10-19T14:45:00Z","v":34813,"vw":130.071236},{"c":131.02,"h":131.14,"l":130.23,"n":1050,"o":130.23,"t":"2026-10-19T15:00:00Z","v":52684,"vw":130.656739},{"c":131.09,"h":131.2,"l":130.855,"n":1270,"o":131.1,"t":"2026-10-19T15:15:00Z","v":64549,"vw":131.020372},{"c":131.045,"h":131.22,"l":130.84,"n":849,"o":131.03,"t":"2026-10-19T15:30:00Z","v":26752,"vw":131.019184},{"c":131.005,"h":131.16,"l":130.87,"n":934,"o":131.035,"t":"2026-10-19T15:45:00Z","v":27397,"vw":131.011048},{"c":130.495,"h":131.03,"l":130.49,"n":1091,"o":131.03,"t":"2026-10-19T16:00:00Z","v":32416,"vw":130.651686},{"c":130.38,"h":130.595,"l":130.31,"n":989,"o":130.51,"t":"2026-10-19T16:15:00Z","v":36428,"vw":130.417634},{"c":130.525,"h":130.6,"l":130.35,"n":1043,"o":130.375,"t":"2026-10-19T16:30:00Z","v":34760,"vw":130.474933},{"c":130.76,"h":130.78,"l":130.46,"n":936,"o":130.51,"t":"2026-10-19T16:45:00Z","v":28222,"vw":130.629986},{"c":130.4785,"h":130.79,"l":130.44,"n":746,"o":130.78,"t":"2026-10-19T17:00:00Z","v":23712,"vw":130.581578},{"c":130.67,"h":130.68,"l":130.44,"n":723,"o":130.525,"t":"2026-10-19T17:15:00Z","v":24272,"vw":130.57057},{"c":130.6,"h":130.715,"l":130.43,"n":1031,"o":130.6,"t":"2026-10-19T17:30:00Z","v":41585,"vw":130.532376},{"c":130.825,"h":130.8586,"l":130.51,"n":931,"o":130.6,"t":"2026-10-19T17:45:00Z","v":38866,"vw":130.713066},{"c":130.75,"h":130.88,"l":130.62,"n":1040,"o":130.825,"t":"2026-10-19T18:00:00Z","v":49461,"vw":130.726893},{"c":130.77,"h":130.92,"l":130.74,"n":642,"o":130.75,"t":"2026-10-19T18:15:00Z","v":19311,"vw":130.816693},{"c":130.7,"h":130.87,"l":130.66,"n":690,"o":130.815,"t":"2026-10-19T18:30:00Z","v":25827,"vw":130.728924},{"c":130.905,"h":130.97,"l":130.705,"n":807,"o":130.71,"t":"2026-10-19T18:45:00Z","v":23193,"vw":130.84379},{"c":130.715,"h":131.03,"l":130.68,"n":809,"o":130.96,"t":"2026-10-19T19:00:00Z","v":25010,"vw":130.814986},{"c":130.8,"h":130.87,"l":130.63,"n":1157,"o":130.68,"t":"2026-10-19T19:15:00Z","v":35727,"vw":130.712092},{"c":130.8,"h":130.832,"l":130.64,"n":1300,"o":130.76,"t":"2026-10-19T19:30:00Z","v":37188,"vw":130.7595},{"c":130.76,"h":130.925,"l":130.64,"n":4288,"o":130.775,"t":"2026-10-19T19:45:00Z","v":165553,"vw":130.780451},{"c":130.77,"h":130.77,"l":130.75,"n":100,"o":130.75,"t":"2026-10-19T20:00:00Z","v":268215,"vw":130.769976},{"c":130.64,"h":130.64,"l":130.64,"n":1,"o":130.64,"t":"2026-10-19T20:15:00Z","v":100,"vw":130.64},{"c":130.77,"h":130.77,"l":130.77,"n":1,"o":130.77,"t":"2026-10-19T20:30:00Z","v":295,"vw":130.77},{"c":134.6675,"h":134.6675,"l":130.86,"n":805,"o":132.05,"t":"2026-10-20T13:30:00Z","v":52084,"vw":133.470991},{"c":135.23,"h":136.35,"l":134.625,"n":1946,"o":134.66,"t":"2026-10-20T13:45:00Z","v":165398,"vw":135.684588},{"c":134.43,"h":135.46,"l":134.237,"n":1173,"o":135.23,"t":"2026-10-20T14:00:00Z","v":65501,"vw":134.622293},{"c":135.66,"h":135.7,"l":134.34,"n":1243,"o":134.48,"t":"2026-10-20T14:15:00Z","v":62868,"vw":135.053403},{"c":135.98,"h":136.415,"l":135.7,"n":3412,"o":135.75,"t":"2026-10-20T14:30:00Z","v":208735,"vw":135.985109},{"c":136.58,"h":136.68,"l":135.54,"n":2408,"o":136.05,"t":"2026-10-20T14:45:00Z","v":172293,"vw":136.033807},{"c":135.88,"h":136.6576,"l":135.81,"n":1681,"o":136.58,"t":"2026-10-20T15:00:00Z","v":91759,"vw":136.267337},{"c":135.195,"h":136.17,"l":134.87,"n":1955,"o":135.9,"t":"2026-10-20T15:15:00Z","v":112740,"vw":135.248642},{"c":135.53,"h":135.55,"l":134.85,"n":2040,"o":135.1,"t":"2026-10-20T15:30:00Z","v":114062,"vw":135.109046},{"c":134.91,"h":135.5599,"l":134.9,"n":1811,"o":135.535,"t":"2026-10-20T15:45:00Z","v":79131,"vw":135.245624},{"c":135.14,"h":135.14,"l":134.3,"n":2760,"o":134.99,"t":"2026-10-20T16:00:00Z","v":209286,"vw":134.596442},{"c":134.56,"h":135.145,"l":134.38,"n":1157,"o":135.145,"t":"2026-10-20T16:15:00Z","v":61149,"vw":134.830256},{"c":134.705,"h":134.85,"l":134.47,"n":1051,"o":134.605,"t":"2026-10-20T16:30:00Z","v":38890,"vw":134.62336},{"c":134.44,"h":134.86,"l":134.31,"n":1323,"o":134.735,"t":"2026-10-20T16:45:00Z","v":50163,"vw":134.59984},{"c":134.445,"h":134.54,"l":134.07,"n":1389,"o":134.48,"t":"2026-10-20T17:00:00Z","v":58741,"vw":134.300183},{"c":134.59,"h":134.59,"l":134.32,"n":1040,"o":134.43,"t":"2026-10-20T17:15:00Z","v":62962,"vw":134.435054},{"c":134.93,"h":134.975,"l":134.61,"n":1072,"o":134.61,"t":"2026-10-20T17:30:00Z","v":54702,"vw":134.8364},{"c":134.95,"h":134.98,"l":134.795,"n":1321,"o":134.94,"t":"2026-10-20T17:45:00Z","v":74605,"vw":134.906103},{"c":134.69,"h":135.01,"l":134.46,"n":1228,"o":134.98,"t":"2026-10-20T18:00:00Z","v":63811,"vw":134.781389},{"c":134.86,"h":134.88,"l":134.68,"n":1103,"o":134.705,"t":"2026-10-20T18:15:00Z","v":41157,"vw":134.777728},{"c":134.875,"h":135.19,"l":134.79,"n":1206,"o":134.86,"t":"2026-10-20T18:30:00Z","v":44055,"vw":135.002305},{"c":134.715,"h":135.07,"l":134.66,"n":1396,"o":134.92,"t":"2026-10-20T18:45:00Z","v":56404,"vw":134.900392},{"c":134.51,"h":134.73,"l":134.47,"n":1641,"o":134.715,"t":"2026-10-20T19:00:00Z","v":71970,"vw":134.608602},{"c":134.56,"h":134.675,"l":134.46,"n":1773,"o":134.49,"t":"2026-10-20T19:15:00Z","v":77215,"vw":134.580515},{"c":134.8,"h":134.8,"l":134.485,"n":2249,"o":134.555,"t":"2026-10-20T19:30:00Z","v":92492,"vw":134.640962},{"c":134.23,"h":134.91,"l":133.99,"n":6824,"o":134.77,"t":"2026-10-20T19:45:00Z","v":368262,"vw":134.337971},{"c":134.23,"h":134.23,"l":134.23,"n":85,"o":134.23,"t":"2026-10-20T20:00:00Z","v":619298,"vw":134.23},{"c":134.23,"h":134.23,"l":134.23,"n":3,"o":134.23,"t":"2026-10-20T20:30:00Z","v":300,"vw":134.23},{"c":134.98,"h":135.724,"l":132.63,"n":722,"o":134.3,"t":"2026-10-21T13:30:00Z","v":46323,"vw":134.472184},{"c":134.004,"h":135.14,"l":133.91,"n":895,"o":134.96,"t":"2026-10-21T13:45:00Z","v":39217,"vw":134.468155},{"c":133.8775,"h":133.96,"l":133.555,"n":1221,"o":133.91,"t":"2026-10-21T14:00:00Z","v":50449,"vw":133.748344},{"c":134.2,"h":134.23,"l":133.81,"n":1048,"o":133.9,"t":"2026-10-21T14:15:00Z","v":43146,"vw":134.013819},{"c":134.78,"h":134.78,"l":134.075,"n":889,"o":134.25,"t":"2026-10-21T14:30:00Z","v":24026,"vw":134.350702},{"c":134.46,"h":134.93,"l":134.46,"n":1037,"o":134.78,"t":"2026-10-21T14:45:00Z","v":39315,"vw":134.771361},{"c":134.77,"h":134.77,"l":134.32,"n":864,"o":134.425,"t":"2026-10-21T15:00:00Z","v":27505,"vw":134.486137},{"c":134.7,"h":134.705,"l":134.38,"n":1161,"o":134.705,"t":"2026-10-21T15:15:00Z","v":40811,"vw":134.562574},{"c":134.495,"h":134.74,"l":134.47,"n":1017,"o":134.73,"t":"2026-10-21T15:30:00Z","v":31870,"vw":134.590002},{"c":134.51,"h":134.735,"l":134.47,"n":934,"o":134.51,"t":"2026-10-21T15:45:00Z","v":27866,"vw":134.58166},{"c":134.055,"h":134.6,"l":134,"n":1080,"o":134.57,"t":"2026-10-21T16:00:00Z","v":58201,"vw":134.2527},{"c":134.21,"h":134.21,"l":133.88,"n":1003,"o":134.07,"t":"2026-10-21T16:15:00Z","v":48393,"vw":134.033361},{"c":134.545,"h":134.92,"l":134.09,"n":1237,"o":134.22,"t":"2026-10-21T16:30:00Z","v":46414,"vw":134.454687},{"c":134.11,"h":134.555,"l":133.965,"n":1021,"o":134.54,"t":"2026-10-21T16:45:00Z","v":41829,"vw":134.223265},{"c":133.94,"h":134.23,"l":133.94,"n":1140,"o":134.16,"t":"2026-10-21T17:00:00Z","v":38371,"vw":134.112986},{"c":134.155,"h":134.21,"l":133.98,"n":929,"o":134,"t":"2026-10-21T17:15:00Z","v":27670,"vw":134.084547},{"c":134.605,"h":134.605,"l":134.04,"n":1614,"o":134.14,"t":"2026-10-21T17:30:00Z","v":58240,"vw":134.333786},{"c":134.405,"h":134.7,"l":134.355,"n":1694,"o":134.61,"t":"2026-10-21T17:45:00Z","v":60947,"vw":134.515521},{"c":134.57,"h":134.735,"l":134.32,"n":1231,"o":134.42,"t":"2026-10-21T18:00:00Z","v":58147,"vw":134.523887},{"c":134.74,"h":134.8,"l":134.45,"n":926,"o":134.58,"t":"2026-10-21T18:15:00Z","v":32711,"vw":134.634702},{"c":134.23,"h":134.83,"l":134.2,"n":1283,"o":134.76,"t":"2026-10-21T18:30:00Z","v":57352,"vw":134.540412},{"c":133.52,"h":134.48,"l":133.52,"n":1611,"o":134.28,"t":"2026-10-21T18:45:00Z","v":70783,"vw":134.247443},{"c":132.775,"h":133.515,"l":132.67,"n":2865,"o":133.515,"t":"2026-10-21T19:00:00Z","v":146100,"vw":132.860689},{"c":133.53,"h":133.64,"l":132.775,"n":1711,"o":132.775,"t":"2026-10-21T19:15:00Z","v":77174,"vw":133.23538},{"c":134.01,"h":134.03,"l":133.3851,"n":3094,"o":133.53,"t":"2026-10-21T19:30:00Z","v":221145,"vw":133.785625},{"c":134.93,"h":135,"l":133.92,"n":6744,"o":134.02,"t":"2026-10-21T19:45:00Z","v":412258,"vw":134.535332},{"c":134.65,"h":134.93,"l":134.65,"n":72,"o":134.93,"t":"2026-10-21T20:00:00Z","v":1471384,"vw":134.653677},{"c":131.24,"h":131.24,"l":131.24,"n":2,"o":131.24,"t":"2026-10-22T11:00:00Z","v":168,"vw":131.24},{"c":130.27,"h":130.27,"l":130.27,"n":1,"o":130.27,"t":"2026-10-22T11:15:00Z","v":100,"vw":130.27},{"c":130.99,"h":130.99,"l":130.99,"n":3,"o":130.99,"t":"2026-10-22T11:30:00Z","v":111,"vw":130.99},{"c":131,"h":131,"l":130.99,"n":24,"o":130.99,"t":"2026-10-22T12:45:00Z","v":9323,"vw":130.999343},{"c":132.55,"h":132.55,"l":131.5,"n":8,"o":131.5,"t":"2026-10-22T13:00:00Z","v":600,"vw":131.703095},{"c":133,"h":133,"l":132.55,"n":60,"o":132.55,"t":"2026-10-22T13:15:00Z","v":5006,"vw":132.964408},{"c":130.56,"h":134.4,"l":130.11,"n":1759,"o":133.77,"t":"2026-10-22T13:30:00Z","v":192221,"vw":132.070828},{"c":130.21,"h":130.98,"l":129.275,"n":1628,"o":130.59,"t":"2026-10-22T13:45:00Z","v":83489,"vw":129.965799},{"c":130.635,"h":130.71,"l":129.145,"n":2606,"o":129.865,"t":"2026-10-22T14:00:00Z","v":179859,"vw":130.059299},{"c":131.215,"h":131.5,"l":130.24,"n":2065,"o":130.635,"t":"2026-10-22T14:15:00Z","v":150308,"vw":130.817928},{"c":130.39,"h":131.34,"l":130.2,"n":2295,"o":131.34,"t":"2026-10-22T14:30:00Z","v":162321,"vw":130.681183},{"c":131.05,"h":131.55,"l":130.41,"n":1551,"o":130.41,"t":"2026-10-22T14:45:00Z","v":95220,"vw":131.032374},{"c":130.73,"h":131.19,"l":130.08,"n":1240,"o":131.05,"t":"2026-10-22T15:00:00Z","v":59430,"vw":130.548334},{"c":132.235,"h":132.235,"l":130.53,"n":1598,"o":130.73,"t":"2026-10-22T15:15:00Z","v":115386,"vw":131.475357},{"c":131.85,"h":132.485,"l":131.65,"n":1265,"o":132.235,"t":"2026-10-22T15:30:00Z","v":66347,"vw":132.074371},{"c":131.305,"h":132.19,"l":130.97,"n":1984,"o":131.94,"t":"2026-10-22T15:45:00Z","v":96555,"vw":131.638173},{"c":130.81,"h":131.485,"l":130.73,"n":1537,"o":131.305,"t":"2026-10-22T16:00:00Z","v":93417,"vw":131.187851},{"c":130.195,"h":131.155,"l":130.1329,"n":2259,"o":130.86,"t":"2026-10-22T16:15:00Z","v":142788,"vw":130.721266},{"c":129.715,"h":130.265,"l":129.48,"n":1217,"o":130.12,"t":"2026-10-22T16:30:00Z","v":52310,"vw":129.960477},{"c":129.98,"h":130.15,"l":129.4,"n":1779,"o":129.735,"t":"2026-10-22T16:45:00Z","v":98796,"vw":129.687386},{"c":130.005,"h":130.085,"l":129.27,"n":1352,"o":130.025,"t":"2026-10-22T17:00:00Z","v":85107,"vw":129.618571},{"c":130.02,"h":130.59,"l":129.775,"n":1344,"o":129.84,"t":"2026-10-22T17:15:00Z","v":65745,"vw":130.189807},{"c":130.115,"h":130.45,"l":129.92,"n":1007,"o":130.02,"t":"2026-10-22T17:30:00Z","v":42310,"vw":130.128601},{"c":130.17,"h":130.495,"l":129.885,"n":1057,"o":130.085,"t":"2026-10-22T17:45:00Z","v":37811,"vw":130.187214},{"c":130.57,"h":130.57,"l":129.89,"n":1323,"o":130.165,"t":"2026-10-22T18:00:00Z","v":49209,"vw":130.255724},{"c":130.655,"h":131.23,"l":130.4,"n":1492,"o":130.57,"t":"2026-10-22T18:15:00Z","v":56870,"vw":130.795183},{"c":131.14,"h":131.27,"l":130.57,"n":1879,"o":130.655,"t":"2026-10-22T18:30:00Z","v":116121,"vw":130.973742},{"c":131.535,"h":132.175,"l":131.03,"n":1544,"o":131.2,"t":"2026-10-22T18:45:00Z","v":77411,"vw":131.548392},{"c":130.94,"h":131.7,"l":130.94,"n":1532,"o":131.535,"t":"2026-10-22T19:00:00Z","v":55711,"vw":131.412896},{"c":132.4,"h":132.55,"l":130.86,"n":2137,"o":130.86,"t":"2026-10-22T19:15:00Z","v":109508,"vw":131.819871},{"c":132.46,"h":133.36,"l":132.29,"n":3482,"o":132.405,"t":"2026-10-22T19:30:00Z","v":188815,"vw":132.754447},{"c":131.2,"h":132.43,"l":130.92,"n":9007,"o":132.43,"t":"2026-10-22T19:45:00Z","v":601364,"vw":131.464551},{"c":131.24,"h":131.24,"l":131.24,"n":97,"o":131.24,"t":"2026-10-22T20:00:00Z","v":2235976,"vw":131.24}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.64508844698364,"strike":153.013267047546,"iv":0.39278021311231365,"gamma":0.012548096263953906,"theta":-0.04472575211664609,"vega":0.0648491272926898,"rho":0.009390794837197314,"breakevenPct":17.081953287511148},{"delta":0.15,"premium":0.9753477051460362,"strike":146.81502086230876,"iv":0.3512883171070932,"gamma":0.017749374130737135,"theta":-0.05360222531293463,"vega":0.08524547983310152,"rho":0.014143676387460178,"breakevenPct":12.610765443046933},{"delta":0.2,"premium":1.3558576233183857,"strike":143.6603139013453,"iv":0.34296760089686096,"gamma":0.021955941704035874,"theta":-0.06310089686098655,"vega":0.10253239910313901,"rho":0.018889399344500412,"breakevenPct":10.496930451587682},{"delta":0.25,"premium":1.7342208520179374,"strike":140.85762331838566,"iv":0.3286738789237668,"gamma":0.026047869955156955,"theta":-0.06937892376681615,"vega":0.11682612107623319,"rho":0.023640195784730245,"breakevenPct":8.649683153309642},{"delta":0.3,"premium":2.310037878787879,"strike":138.9046717171717,"iv":0.3333035984848485,"gamma":0.02767241161616162,"theta":-0.07688617424242425,"vega":0.12639185606060607,"rho":0.028337089541100296,"breakevenPct":7.600357814659844},{"delta":0.35,"premium":2.9729166666666664,"strike":137.32638888888889,"iv":0.3462770833333333,"gamma":0.028209027777777777,"theta":-0.08493541666666667,"vega":0.13387291666666667,"rho":0.033010216408045134,"breakevenPct":6.9028539740593855},{"delta":0.4,"premium":3.635795454545455,"strike":135.74810606060606,"iv":0.35925056818181816,"gamma":0.028745643939393942,"theta":-0.09298465909090908,"vega":0.14135397727272728,"rho":0.03768334327498998,"breakevenPct":6.205350133458926},{"delta":0.45,"premium":4.415729166666667,"strike":134.08680555555554,"iv":0.36892493055555553,"gamma":0.028744305555555558,"theta":-0.09807847222222223,"vega":0.14500958333333333,"rho":0.04228709947574293,"breakevenPct":5.533781409800521},{"delta":0.5,"premium":5.301145833333333,"strike":132.35069444444446,"iv":0.3756263194444444,"gamma":0.028258194444444443,"theta":-0.10050902777777777,"vega":0.14521791666666667,"rho":0.0468283429468857,"breakevenPct":4.8855838751735465},{"delta":0.55,"premium":6.186562500000001,"strike":130.61458333333334,"iv":0.38232770833333335,"gamma":0.027772083333333333,"theta":-0.10293958333333333,"vega":0.14542624999999998,"rho":0.05136958641802847,"breakevenPct":4.237386340546573},{"delta":0.6,"premium":7.326574803149606,"strike":128.72834645669292,"iv":0.3903207086614173,"gamma":0.026506377952755907,"theta":-0.10275724409448819,"vega":0.14145614173228346,"rho":0.05574336435530169,"breakevenPct":3.6687909630009985},{"delta":0.65,"premium":8.606102362204727,"strike":126.75984251968504,"iv":0.39902149606299214,"gamma":0.024813464566929132,"theta":-0.10114307086614173,"vega":0.1351962992125984,"rho":0.06002537325389098,"breakevenPct":3.1438165817508033},{"delta":0.7,"premium":9.995814479638007,"strike":124.7002262443439,"iv":0.40985169683257916,"gamma":0.022940271493212674,"theta":-0.09943619909502262,"vega":0.12834095022624434,"rho":0.06422662661312349,"breakevenPct":2.6333745229974785},{"delta":0.75,"premium":12.314819004524885,"strike":121.87217194570135,"iv":0.43864128959276016,"gamma":0.01954660633484163,"theta":-0.0969475113122172,"vega":0.11646312217194571,"rho":0.06774679080079979,"breakevenPct":2.2454975237932273},{"delta":0.8,"premium":14.859672830725463,"strike":118.79800853485064,"iv":0.4650561877667141,"gamma":0.016194167852062586,"theta":-0.09200654338549075,"vega":0.10290256045519203,"rho":0.07108785367681965,"breakevenPct":1.8421833020238427},{"delta":0.85,"premium":17.84687055476529,"strike":115.24182076813656,"iv":0.48682005689900426,"gamma":0.012922475106685637,"theta":-0.08226258890469419,"vega":0.0860462304409673,"rho":0.07407813232705088,"breakevenPct":1.4086340467097314},{"delta":0.9,"premium":23.705324074074078,"strike":108.91203703703704,"iv":0.5574722222222223,"gamma":0.008577777777777776,"theta":-0.07217777777777777,"vega":0.06481527777777778,"rho":0.07482885707694735,"breakevenPct":1.049497951166646}],"put":[{"delta":0.1,"premium":0.7801158301158301,"strike":113.66795366795367,"iv":0.42152316602316603,"gamma":0.011221235521235523,"theta":-0.0450976833976834,"vega":0.06427335907335907,"rho":-0.011546632632742885,"breakevenPct":13.983665164707539},{"delta":0.15,"premium":1.2147826086956521,"strike":117.6231884057971,"iv":0.4014788405797101,"gamma":0.015647826086956522,"theta":-0.05642028985507246,"vega":0.08526028985507247,"rho":-0.017310222646468698,"breakevenPct":11.30112328779226},{"delta":0.2,"premium":1.687126019945603,"strike":120.77969174977335,"iv":0.3846351767905712,"gamma":0.019498005439709882,"theta":-0.06493907524932004,"vega":0.10256899365367181,"rho":-0.023079998273128264,"breakevenPct":9.255893226281824},{"delta":0.25,"premium":2.2310970081595647,"strike":123.04623753399818,"iv":0.3789234814143246,"gamma":0.022399184043517678,"theta":-0.07173871260199456,"vega":0.11585095194922937,"rho":-0.02886140731922409,"breakevenPct":7.94335528357314},{"delta":0.3,"premium":2.7856829802775747,"strike":125.25200876552228,"iv":0.3729617238860482,"gamma":0.025157048940832722,"theta":-0.0778217677136596,"vega":0.1282072315558802,"rho":-0.03464551486338221,"breakevenPct":6.6852135132241},{"delta":0.35,"premium":3.4065741417092767,"strike":127.0781592403214,"iv":0.3654379839298758,"gamma":0.027019722425127828,"theta":-0.07942878013148283,"vega":0.13478137326515705,"rho":-0.04044647824326279,"breakevenPct":5.766850732541823},{"delta":0.4,"premium":4.027465303140979,"strike":128.90430971512052,"iv":0.3579142439737034,"gamma":0.028882395909422938,"theta":-0.08103579254930607,"vega":0.1413555149744339,"rho":-0.046247441623143384,"breakevenPct":4.8484879518595445},{"delta":0.45,"premium":4.730739299610895,"strike":130.6485084306096,"iv":0.3519084306095979,"gamma":0.030103761348897536,"theta":-0.08123476005188068,"vega":0.1451702983138781,"rho":-0.052085676458057784,"breakevenPct":4.055342021488348},{"delta":0.5,"premium":5.557587548638132,"strike":132.2697795071336,"iv":0.34817950713359275,"gamma":0.030363164721141374,"theta":-0.07932166018158236,"vega":0.1448460440985733,"rho":-0.0579798184755229,"breakevenPct":3.4500213665837753},{"delta":0.55,"premium":6.384435797665369,"strike":133.89105058365757,"iv":0.3444505836575875,"gamma":0.030622568093385216,"theta":-0.07740856031128404,"vega":0.1445217898832685,"rho":-0.06387396049298802,"breakevenPct":2.844700711679201},{"delta":0.6,"premium":7.319622905027931,"strike":135.55167597765362,"iv":0.3410945530726257,"gamma":0.030358659217877098,"theta":-0.07426843575418995,"vega":0.1419388268156425,"rho":-0.06983216417509025,"breakevenPct":2.2919437118060824},{"delta":0.65,"premium":8.4893156424581,"strike":137.29748603351956,"iv":0.3385456703910614,"gamma":0.02896201117318436,"theta":-0.06847234636871509,"vega":0.13446675977653633,"rho":-0.07592903297938172,"breakevenPct":1.8529637373807955},{"delta":0.7,"premium":9.659008379888267,"strike":139.04329608938548,"iv":0.3359967877094972,"gamma":0.027565363128491623,"theta":-0.06267625698324022,"vega":0.1269946927374302,"rho":-0.0820259017836732,"breakevenPct":1.4139837629555092},{"delta":0.75,"premium":10.89053672316384,"strike":140.79802259887006,"iv":0.3282158192090396,"gamma":0.02563488700564972,"theta":-0.05418516949152543,"vega":0.11584548022598871,"rho":-0.08814902188543433,"breakevenPct":1.015326214792597},{"delta":0.8,"premium":12.197033898305087,"strike":142.5635593220339,"iv":0.3140915254237288,"gamma":0.023057203389830506,"theta":-0.042426694915254234,"vega":0.10023813559322034,"rho":-0.09430396878147285,"breakevenPct":0.6655551480274312},{"delta":0.85,"premium":13.503531073446327,"strike":144.32909604519773,"iv":0.29996723163841804,"gamma":0.0204795197740113,"theta":-0.030668220338983056,"vega":0.08463079096045198,"rho":-0.10045891567751135,"breakevenPct":0.3157840812622663},{"delta":0.9,"premium":19.893229166666675,"strike":151.0546875,"iv":0.34352187500000003,"gamma":0.014494791666666661,"theta":-0.020750781249999996,"vega":0.06336145833333331,"rho":-0.11052152807033808,"breakevenPct":0.1582660266179041}]},"raw":{"call":[{"delta":0.1,"premium":0.64508844698364,"strike":153.013267047546,"iv":0.39278021311231365,"gamma":0.012548096263953906,"theta":-0.04472575211664609,"vega":0.0648491272926898,"rho":0.009390794837197314,"breakevenPct":17.081953287511148},{"delta":0.15,"premium":0.9753477051460362,"strike":146.81502086230876,"iv":0.3512883171070932,"gamma":0.017749374130737135,"theta":-0.05360222531293463,"vega":0.08524547983310152,"rho":0.014143676387460178,"breakevenPct":12.610765443046933},{"delta":0.2,"premium":1.3558576233183857,"strike":143.6603139013453,"iv":0.34296760089686096,"gamma":0.021955941704035874,"theta":-0.06310089686098655,"vega":0.10253239910313901,"rho":0.018889399344500412,"breakevenPct":10.496930451587682},{"delta":0.25,"premium":1.7342208520179374,"strike":140.85762331838566,"iv":0.3286738789237668,"gamma":0.026047869955156955,"theta":-0.06937892376681615,"vega":0.11682612107623319,"rho":0.023640195784730245,"breakevenPct":8.649683153309642},{"delta":0.3,"premium":2.310037878787879,"strike":138.9046717171717,"iv":0.3333035984848485,"gamma":0.02767241161616162,"theta":-0.07688617424242425,"vega":0.12639185606060607,"rho":0.028337089541100296,"breakevenPct":7.600357814659844},{"delta":0.35,"premium":2.9729166666666664,"strike":137.32638888888889,"iv":0.3462770833333333,"gamma":0.028209027777777777,"theta":-0.08493541666666667,"vega":0.13387291666666667,"rho":0.033010216408045134,"breakevenPct":6.9028539740593855},{"delta":0.4,"premium":3.635795454545455,"strike":135.74810606060606,"iv":0.35925056818181816,"gamma":0.028745643939393942,"theta":-0.09298465909090908,"vega":0.14135397727272728,"rho":0.03768334327498998,"breakevenPct":6.205350133458926},{"delta":0.45,"premium":4.415729166666667,"strike":134.08680555555554,"iv":0.36892493055555553,"gamma":0.028744305555555558,"theta":-0.09807847222222223,"vega":0.14500958333333333,"rho":0.04228709947574293,"breakevenPct":5.533781409800521},{"delta":0.5,"premium":5.301145833333333,"strike":132.35069444444446,"iv":0.3756263194444444,"gamma":0.028258194444444443,"theta":-0.10050902777777777,"vega":0.14521791666666667,"rho":0.0468283429468857,"breakevenPct":4.8855838751735465},{"delta":0.55,"premium":6.186562500000001,"strike":130.61458333333334,"iv":0.38232770833333335,"gamma":0.027772083333333333,"theta":-0.10293958333333333,"vega":0.14542624999999998,"rho":0.05136958641802847,"breakevenPct":4.237386340546573},{"delta":0.6,"premium":7.326574803149606,"strike":128.72834645669292,"iv":0.3903207086614173,"gamma":0.026506377952755907,"theta":-0.10275724409448819,"vega":0.14145614173228346,"rho":0.05574336435530169,"breakevenPct":3.6687909630009985},{"delta":0.65,"premium":8.606102362204727,"strike":126.75984251968504,"iv":0.39902149606299214,"gamma":0.024813464566929132,"theta":-0.10114307086614173,"vega":0.1351962992125984,"rho":0.06002537325389098,"breakevenPct":3.1438165817508033},{"delta":0.7,"premium":9.995814479638007,"strike":124.7002262443439,"iv":0.40985169683257916,"gamma":0.022940271493212674,"theta":-0.09943619909502262,"vega":0.12834095022624434,"rho":0.06422662661312349,"breakevenPct":2.6333745229974785},{"delta":0.75,"premium":12.314819004524885,"strike":121.87217194570135,"iv":0.43864128959276016,"gamma":0.01954660633484163,"theta":-0.0969475113122172,"vega":0.11646312217194571,"rho":0.06774679080079979,"breakevenPct":2.2454975237932273},{"delta":0.8,"premium":14.859672830725463,"strike":118.79800853485064,"iv":0.4650561877667141,"gamma":0.016194167852062586,"theta":-0.09200654338549075,"vega":0.10290256045519203,"rho":0.07108785367681965,"breakevenPct":1.8421833020238427},{"delta":0.85,"premium":17.84687055476529,"strike":115.24182076813656,"iv":0.48682005689900426,"gamma":0.012922475106685637,"theta":-0.08226258890469419,"vega":0.0860462304409673,"rho":0.07407813232705088,"breakevenPct":1.4086340467097314},{"delta":0.9,"premium":23.705324074074078,"strike":108.91203703703704,"iv":0.5574722222222223,"gamma":0.008577777777777776,"theta":-0.07217777777777777,"vega":0.06481527777777778,"rho":0.07482885707694735,"breakevenPct":1.049497951166646}],"put":[{"delta":0.1,"premium":0.7801158301158301,"strike":113.66795366795367,"iv":0.42152316602316603,"gamma":0.011221235521235523,"theta":-0.0450976833976834,"vega":0.06427335907335907,"rho":-0.011546632632742885,"breakevenPct":13.983665164707539},{"delta":0.15,"premium":1.2147826086956521,"strike":117.6231884057971,"iv":0.4014788405797101,"gamma":0.015647826086956522,"theta":-0.05642028985507246,"vega":0.08526028985507247,"rho":-0.017310222646468698,"breakevenPct":11.30112328779226},{"delta":0.2,"premium":1.687126019945603,"strike":120.77969174977335,"iv":0.3846351767905712,"gamma":0.019498005439709882,"theta":-0.06493907524932004,"vega":0.10256899365367181,"rho":-0.023079998273128264,"breakevenPct":9.255893226281824},{"delta":0.25,"premium":2.2310970081595647,"strike":123.04623753399818,"iv":0.3789234814143246,"gamma":0.022399184043517678,"theta":-0.07173871260199456,"vega":0.11585095194922937,"rho":-0.02886140731922409,"breakevenPct":7.94335528357314},{"delta":0.3,"premium":2.7856829802775747,"strike":125.25200876552228,"iv":0.3729617238860482,"gamma":0.025157048940832722,"theta":-0.0778217677136596,"vega":0.1282072315558802,"rho":-0.03464551486338221,"breakevenPct":6.6852135132241},{"delta":0.35,"premium":3.4065741417092767,"strike":127.0781592403214,"iv":0.3654379839298758,"gamma":0.027019722425127828,"theta":-0.07942878013148283,"vega":0.13478137326515705,"rho":-0.04044647824326279,"breakevenPct":5.766850732541823},{"delta":0.4,"premium":4.027465303140979,"strike":128.90430971512052,"iv":0.3579142439737034,"gamma":0.028882395909422938,"theta":-0.08103579254930607,"vega":0.1413555149744339,"rho":-0.046247441623143384,"breakevenPct":4.8484879518595445},{"delta":0.45,"premium":4.730739299610895,"strike":130.6485084306096,"iv":0.3519084306095979,"gamma":0.030103761348897536,"theta":-0.08123476005188068,"vega":0.1451702983138781,"rho":-0.052085676458057784,"breakevenPct":4.055342021488348},{"delta":0.5,"premium":5.557587548638132,"strike":132.2697795071336,"iv":0.34817950713359275,"gamma":0.030363164721141374,"theta":-0.07932166018158236,"vega":0.1448460440985733,"rho":-0.0579798184755229,"breakevenPct":3.4500213665837753},{"delta":0.55,"premium":6.384435797665369,"strike":133.89105058365757,"iv":0.3444505836575875,"gamma":0.030622568093385216,"theta":-0.07740856031128404,"vega":0.1445217898832685,"rho":-0.06387396049298802,"breakevenPct":2.844700711679201},{"delta":0.6,"premium":7.319622905027931,"strike":135.55167597765362,"iv":0.3410945530726257,"gamma":0.030358659217877098,"theta":-0.07426843575418995,"vega":0.1419388268156425,"rho":-0.06983216417509025,"breakevenPct":2.2919437118060824},{"delta":0.65,"premium":8.4893156424581,"strike":137.29748603351956,"iv":0.3385456703910614,"gamma":0.02896201117318436,"theta":-0.06847234636871509,"vega":0.13446675977653633,"rho":-0.07592903297938172,"breakevenPct":1.8529637373807955},{"delta":0.7,"premium":9.659008379888267,"strike":139.04329608938548,"iv":0.3359967877094972,"gamma":0.027565363128491623,"theta":-0.06267625698324022,"vega":0.1269946927374302,"rho":-0.0820259017836732,"breakevenPct":1.4139837629555092},{"delta":0.75,"premium":10.89053672316384,"strike":140.79802259887006,"iv":0.3282158192090396,"gamma":0.02563488700564972,"theta":-0.05418516949152543,"vega":0.11584548022598871,"rho":-0.08814902188543433,"breakevenPct":1.015326214792597},{"delta":0.8,"premium":12.197033898305087,"strike":142.5635593220339,"iv":0.3140915254237288,"gamma":0.023057203389830506,"theta":-0.042426694915254234,"vega":0.10023813559322034,"rho":-0.09430396878147285,"breakevenPct":0.6655551480274312},{"delta":0.85,"premium":13.503531073446327,"strike":144.32909604519773,"iv":0.29996723163841804,"gamma":0.0204795197740113,"theta":-0.030668220338983056,"vega":0.08463079096045198,"rho":-0.10045891567751135,"breakevenPct":0.3157840812622663},{"delta":0.9,"premium":19.893229166666675,"strike":151.0546875,"iv":0.34352187500000003,"gamma":0.014494791666666661,"theta":-0.020750781249999996,"vega":0.06336145833333331,"rho":-0.11052152807033808,"breakevenPct":0.1582660266179041}]}},"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"}}