{"symbol":"GPC","url":"https://intraalpha.com/companies/GPC","capturedAt":"2026-10-22T23:44:23.204Z","state":"partial","quote":{"symbol":"GPC","last_price":127.97,"prev_close":124.78,"regular_close":127.97,"change":3.19,"change_pct":2.5565,"regular_change":3.19,"regular_change_pct":2.5565,"extended_change":0,"extended_change_pct":0,"bid":125.18,"ask":128.92,"bid_size":100,"ask_size":300,"volume":1733766,"vwap":127.241991,"open":124.71,"high":128.35,"low":124.55,"close":127.97,"trade_count":30959,"last_trade_at":"2026-10-22T23:00:00.002284972Z","last_quote_at":"2026-10-22T22:00:00.184919548Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:20.196735933-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:37.243Z","bars":[{"c":130,"h":130,"l":130,"n":1,"o":130,"t":"2026-10-15T11:45:00Z","v":159,"vw":130},{"c":133,"h":133,"l":133,"n":4,"o":133,"t":"2026-10-15T12:20:00Z","v":182,"vw":133},{"c":134.5,"h":135,"l":133.5,"n":206,"o":133.5,"t":"2026-10-15T13:30:00Z","v":15923,"vw":134.035665},{"c":134.71,"h":135.32,"l":134.71,"n":234,"o":134.97,"t":"2026-10-15T13:35:00Z","v":7081,"vw":135.089165},{"c":134.925,"h":135.36,"l":134.845,"n":76,"o":134.845,"t":"2026-10-15T13:40:00Z","v":2621,"vw":135.162493},{"c":135.035,"h":135.035,"l":134.26,"n":240,"o":134.375,"t":"2026-10-15T13:45:00Z","v":6947,"vw":134.655771},{"c":135.35,"h":135.37,"l":134.9249,"n":407,"o":134.9249,"t":"2026-10-15T13:50:00Z","v":15658,"vw":135.137513},{"c":135.09,"h":135.48,"l":135.09,"n":237,"o":135.37,"t":"2026-10-15T13:55:00Z","v":6211,"vw":135.33358},{"c":135.09,"h":135.47,"l":135.09,"n":269,"o":135.27,"t":"2026-10-15T14:00:00Z","v":7128,"vw":135.344219},{"c":135.47,"h":135.47,"l":135.17,"n":113,"o":135.215,"t":"2026-10-15T14:05:00Z","v":4007,"vw":135.273338},{"c":135.3,"h":135.47,"l":135.115,"n":257,"o":135.36,"t":"2026-10-15T14:10:00Z","v":5899,"vw":135.235379},{"c":135.05,"h":135.39,"l":135.05,"n":252,"o":135.33,"t":"2026-10-15T14:15:00Z","v":7689,"vw":135.253028},{"c":135.085,"h":135.13,"l":134.95,"n":93,"o":135.115,"t":"2026-10-15T14:20:00Z","v":2149,"vw":135.063475},{"c":134.93,"h":135.0461,"l":134.77,"n":192,"o":134.83,"t":"2026-10-15T14:25:00Z","v":4505,"vw":134.933365},{"c":135.07,"h":135.17,"l":134.9,"n":222,"o":134.9,"t":"2026-10-15T14:30:00Z","v":5235,"vw":135.018771},{"c":135.01,"h":135.18,"l":135,"n":198,"o":135.09,"t":"2026-10-15T14:35:00Z","v":6884,"vw":135.099535},{"c":134.76,"h":135.06,"l":134.76,"n":170,"o":134.96,"t":"2026-10-15T14:40:00Z","v":4112,"vw":134.85923},{"c":134.72,"h":134.9,"l":134.4501,"n":285,"o":134.9,"t":"2026-10-15T14:45:00Z","v":7668,"vw":134.683034},{"c":134.765,"h":134.82,"l":134.61,"n":257,"o":134.715,"t":"2026-10-15T14:50:00Z","v":10438,"vw":134.710958},{"c":134.9325,"h":134.9325,"l":134.57,"n":307,"o":134.76,"t":"2026-10-15T14:55:00Z","v":10667,"vw":134.74783},{"c":135.12,"h":135.235,"l":134.965,"n":265,"o":134.965,"t":"2026-10-15T15:00:00Z","v":5106,"vw":135.100562},{"c":135.37,"h":135.39,"l":135.1,"n":186,"o":135.105,"t":"2026-10-15T15:05:00Z","v":5407,"vw":135.242121},{"c":135.2,"h":135.45,"l":135.2,"n":319,"o":135.39,"t":"2026-10-15T15:10:00Z","v":21368,"vw":135.363405},{"c":135.31,"h":135.31,"l":135.1,"n":119,"o":135.15,"t":"2026-10-15T15:15:00Z","v":2393,"vw":135.208213},{"c":135.405,"h":135.48,"l":135.18,"n":173,"o":135.325,"t":"2026-10-15T15:20:00Z","v":5550,"vw":135.395319},{"c":135.395,"h":135.395,"l":135.31,"n":179,"o":135.31,"t":"2026-10-15T15:25:00Z","v":6458,"vw":135.36346},{"c":135.025,"h":135.5,"l":134.825,"n":337,"o":135.4,"t":"2026-10-15T15:30:00Z","v":8402,"vw":135.257577},{"c":135.06,"h":135.06,"l":135.015,"n":101,"o":135.015,"t":"2026-10-15T15:35:00Z","v":1461,"vw":135.04875},{"c":134.9,"h":135.145,"l":134.9,"n":193,"o":134.95,"t":"2026-10-15T15:40:00Z","v":3532,"vw":135.035059},{"c":134.715,"h":134.9799,"l":134.645,"n":207,"o":134.79,"t":"2026-10-15T15:45:00Z","v":3239,"vw":134.795662},{"c":134.38,"h":134.6,"l":134.38,"n":206,"o":134.58,"t":"2026-10-15T15:50:00Z","v":8275,"vw":134.520798},{"c":134.385,"h":134.445,"l":134.34,"n":296,"o":134.425,"t":"2026-10-15T15:55:00Z","v":8950,"vw":134.403389},{"c":134.125,"h":134.385,"l":134.11,"n":188,"o":134.385,"t":"2026-10-15T16:00:00Z","v":4470,"vw":134.314815},{"c":134.14,"h":134.325,"l":134.14,"n":170,"o":134.24,"t":"2026-10-15T16:05:00Z","v":3991,"vw":134.255516},{"c":133.98,"h":134.11,"l":133.96,"n":247,"o":134.11,"t":"2026-10-15T16:10:00Z","v":6742,"vw":134.043608},{"c":134.2,"h":134.26411,"l":134.07,"n":208,"o":134.07,"t":"2026-10-15T16:15:00Z","v":4559,"vw":134.159245},{"c":134.11,"h":134.345,"l":134.11,"n":202,"o":134.205,"t":"2026-10-15T16:20:00Z","v":11306,"vw":134.274906},{"c":134.265,"h":134.265,"l":134.11,"n":166,"o":134.215,"t":"2026-10-15T16:25:00Z","v":2465,"vw":134.205},{"c":134.13,"h":134.2611,"l":134.13,"n":109,"o":134.26,"t":"2026-10-15T16:30:00Z","v":2521,"vw":134.213745},{"c":134.125,"h":134.2,"l":134.06,"n":164,"o":134.1,"t":"2026-10-15T16:35:00Z","v":2213,"vw":134.128571},{"c":133.98,"h":134.07,"l":133.98,"n":104,"o":134.07,"t":"2026-10-15T16:40:00Z","v":1509,"vw":134.025},{"c":133.91,"h":133.97,"l":133.8401,"n":233,"o":133.97,"t":"2026-10-15T16:45:00Z","v":4432,"vw":133.909171},{"c":133.66,"h":133.84,"l":133.655,"n":127,"o":133.84,"t":"2026-10-15T16:50:00Z","v":2937,"vw":133.710575},{"c":133.74,"h":133.74,"l":133.735,"n":156,"o":133.74,"t":"2026-10-15T16:55:00Z","v":3104,"vw":133.736378},{"c":133.76,"h":133.945,"l":133.76,"n":254,"o":133.81,"t":"2026-10-15T17:00:00Z","v":8028,"vw":133.865707},{"c":133.815,"h":133.83,"l":133.75,"n":149,"o":133.81,"t":"2026-10-15T17:05:00Z","v":3304,"vw":133.815431},{"c":133.77,"h":133.93,"l":133.75,"n":264,"o":133.77,"t":"2026-10-15T17:10:00Z","v":7210,"vw":133.859349},{"c":133.665,"h":133.71,"l":133.665,"n":86,"o":133.705,"t":"2026-10-15T17:15:00Z","v":1937,"vw":133.705},{"c":133.615,"h":133.705,"l":133.48,"n":235,"o":133.675,"t":"2026-10-15T17:20:00Z","v":7181,"vw":133.573067},{"c":133.725,"h":133.725,"l":133.56,"n":154,"o":133.56,"t":"2026-10-15T17:25:00Z","v":2950,"vw":133.641435},{"c":133.905,"h":133.905,"l":133.71,"n":225,"o":133.71,"t":"2026-10-15T17:30:00Z","v":4963,"vw":133.75},{"c":133.795,"h":133.905,"l":133.795,"n":160,"o":133.84,"t":"2026-10-15T17:35:00Z","v":3917,"vw":133.850877},{"c":133.83,"h":133.89,"l":133.59,"n":295,"o":133.785,"t":"2026-10-15T17:40:00Z","v":8539,"vw":133.701022},{"c":133.9,"h":134.08,"l":133.82,"n":249,"o":133.83,"t":"2026-10-15T17:45:00Z","v":13441,"vw":133.925073},{"c":134.02,"h":134.02,"l":133.86,"n":192,"o":133.87,"t":"2026-10-15T17:50:00Z","v":5160,"vw":133.929895},{"c":134.26,"h":134.36,"l":134.19,"n":276,"o":134.19,"t":"2026-10-15T17:55:00Z","v":13091,"vw":134.259968},{"c":134.25,"h":134.35,"l":134.16,"n":296,"o":134.26,"t":"2026-10-15T18:00:00Z","v":9180,"vw":134.260952},{"c":134.385,"h":134.41,"l":134.11,"n":247,"o":134.28,"t":"2026-10-15T18:05:00Z","v":10054,"vw":134.284608},{"c":134.16,"h":134.39,"l":134.15,"n":132,"o":134.385,"t":"2026-10-15T18:10:00Z","v":4285,"vw":134.275678},{"c":134.255,"h":134.255,"l":133.8173,"n":468,"o":134.145,"t":"2026-10-15T18:15:00Z","v":16003,"vw":134.037849},{"c":134.05,"h":134.3196,"l":134.05,"n":201,"o":134.2875,"t":"2026-10-15T18:20:00Z","v":7119,"vw":134.206448},{"c":134.045,"h":134.07,"l":133.99,"n":186,"o":133.99,"t":"2026-10-15T18:25:00Z","v":3414,"vw":134.04493},{"c":133.915,"h":134.04,"l":133.915,"n":223,"o":134.04,"t":"2026-10-15T18:30:00Z","v":5845,"vw":133.979183},{"c":133.97,"h":133.9925,"l":133.8598,"n":264,"o":133.895,"t":"2026-10-15T18:35:00Z","v":10337,"vw":133.937846},{"c":133.72,"h":133.95,"l":133.72,"n":195,"o":133.95,"t":"2026-10-15T18:40:00Z","v":5297,"vw":133.833143},{"c":133.63,"h":133.66,"l":133.62,"n":189,"o":133.66,"t":"2026-10-15T18:45:00Z","v":3664,"vw":133.633438},{"c":133.77,"h":133.775,"l":133.62,"n":247,"o":133.625,"t":"2026-10-15T18:50:00Z","v":5937,"vw":133.697771},{"c":133.83,"h":133.83,"l":133.72,"n":261,"o":133.73,"t":"2026-10-15T18:55:00Z","v":6364,"vw":133.767526},{"c":133.98,"h":133.98,"l":133.75,"n":293,"o":133.78,"t":"2026-10-15T19:00:00Z","v":8059,"vw":133.850469},{"c":134.02,"h":134.02,"l":133.85,"n":228,"o":133.95,"t":"2026-10-15T19:05:00Z","v":8060,"vw":133.929683},{"c":134,"h":134.02,"l":133.93,"n":341,"o":134.02,"t":"2026-10-15T19:10:00Z","v":17749,"vw":133.999408},{"c":133.905,"h":134.1,"l":133.85,"n":342,"o":134,"t":"2026-10-15T19:15:00Z","v":15098,"vw":133.996592},{"c":134.11,"h":134.125,"l":133.99,"n":216,"o":133.99,"t":"2026-10-15T19:20:00Z","v":5662,"vw":134.036625},{"c":133.98,"h":134.1,"l":133.98,"n":321,"o":134.09,"t":"2026-10-15T19:25:00Z","v":8013,"vw":134.025595},{"c":134.055,"h":134.12,"l":134,"n":465,"o":134,"t":"2026-10-15T19:30:00Z","v":20187,"vw":134.06616},{"c":133.705,"h":134.05,"l":133.595,"n":498,"o":134.045,"t":"2026-10-15T19:35:00Z","v":19021,"vw":133.864003},{"c":133.83,"h":133.87,"l":133.66,"n":378,"o":133.705,"t":"2026-10-15T19:40:00Z","v":13082,"vw":133.76812},{"c":133.37,"h":133.835,"l":133.37,"n":618,"o":133.835,"t":"2026-10-15T19:45:00Z","v":21908,"vw":133.630483},{"c":133.155,"h":133.34,"l":133.01,"n":897,"o":133.34,"t":"2026-10-15T19:50:00Z","v":37800,"vw":133.175815},{"c":133.6,"h":133.63,"l":132.93,"n":2451,"o":133.14,"t":"2026-10-15T19:55:00Z","v":121730,"vw":133.435439},{"c":133.51,"h":133.53,"l":133.51,"n":82,"o":133.53,"t":"2026-10-15T20:00:00Z","v":382269,"vw":133.510008},{"c":132.73,"h":133.47,"l":132.73,"n":20,"o":133.47,"t":"2026-10-16T11:20:00Z","v":1268,"vw":132.95349},{"c":134,"h":134,"l":134,"n":3,"o":134,"t":"2026-10-16T11:35:00Z","v":302,"vw":134},{"c":134.3,"h":134.3,"l":134.3,"n":1,"o":134.3,"t":"2026-10-16T13:05:00Z","v":199,"vw":134.3},{"c":134.18,"h":134.9,"l":134.18,"n":169,"o":134.19,"t":"2026-10-16T13:30:00Z","v":41998,"vw":134.210496},{"c":134.59,"h":134.845,"l":134.39,"n":167,"o":134.42,"t":"2026-10-16T13:35:00Z","v":5266,"vw":134.59376},{"c":135.11,"h":135.38,"l":134.849,"n":326,"o":134.975,"t":"2026-10-16T13:40:00Z","v":25210,"vw":135.089619},{"c":134.955,"h":135.195,"l":134.65,"n":176,"o":135.125,"t":"2026-10-16T13:45:00Z","v":14106,"vw":135.110106},{"c":134.79,"h":135.2025,"l":134.4901,"n":253,"o":135,"t":"2026-10-16T13:50:00Z","v":13764,"vw":134.987364},{"c":134.72,"h":135.1487,"l":134.72,"n":219,"o":134.9016,"t":"2026-10-16T13:55:00Z","v":10979,"vw":134.878227},{"c":134.66,"h":134.91,"l":134.66,"n":144,"o":134.75,"t":"2026-10-16T14:00:00Z","v":3020,"vw":134.871799},{"c":134.17,"h":134.44,"l":134.17,"n":121,"o":134.44,"t":"2026-10-16T14:05:00Z","v":2790,"vw":134.3},{"c":134.11,"h":134.11,"l":133.9,"n":265,"o":134.1,"t":"2026-10-16T14:10:00Z","v":6177,"vw":134.053685},{"c":133.85,"h":134.12,"l":133.84,"n":115,"o":134.12,"t":"2026-10-16T14:15:00Z","v":2340,"vw":133.976},{"c":133.87,"h":133.87,"l":133.67,"n":202,"o":133.75,"t":"2026-10-16T14:20:00Z","v":4973,"vw":133.800995},{"c":133.995,"h":133.995,"l":133.83,"n":114,"o":133.83,"t":"2026-10-16T14:25:00Z","v":2491,"vw":133.930575},{"c":134.05,"h":134.26,"l":133.96,"n":259,"o":133.96,"t":"2026-10-16T14:30:00Z","v":10196,"vw":134.10149},{"c":134.105,"h":134.13,"l":133.78,"n":361,"o":134.02,"t":"2026-10-16T14:35:00Z","v":21789,"vw":133.894321},{"c":133.81,"h":133.96,"l":133.71,"n":205,"o":133.96,"t":"2026-10-16T14:40:00Z","v":4608,"vw":133.836999},{"c":133.97,"h":133.97,"l":133.75,"n":95,"o":133.9059,"t":"2026-10-16T14:45:00Z","v":1552,"vw":133.900387},{"c":134.46,"h":134.46,"l":134.1,"n":194,"o":134.145,"t":"2026-10-16T14:50:00Z","v":5308,"vw":134.302116},{"c":134.6,"h":134.64,"l":134.505,"n":116,"o":134.505,"t":"2026-10-16T14:55:00Z","v":2421,"vw":134.597},{"c":134.5,"h":134.65,"l":134.32,"n":218,"o":134.64,"t":"2026-10-16T15:00:00Z","v":5376,"vw":134.47125},{"c":134.64,"h":134.76,"l":134.62,"n":174,"o":134.76,"t":"2026-10-16T15:05:00Z","v":5006,"vw":134.662265},{"c":134.67,"h":134.69,"l":134.545,"n":181,"o":134.69,"t":"2026-10-16T15:10:00Z","v":4198,"vw":134.609063},{"c":134.675,"h":134.69,"l":134.56,"n":187,"o":134.62,"t":"2026-10-16T15:15:00Z","v":4248,"vw":134.643413},{"c":134.62,"h":134.665,"l":134.57,"n":136,"o":134.665,"t":"2026-10-16T15:20:00Z","v":3387,"vw":134.636686},{"c":134.355,"h":134.6,"l":134.31,"n":373,"o":134.54,"t":"2026-10-16T15:25:00Z","v":11430,"vw":134.490548},{"c":133.955,"h":134.275,"l":133.955,"n":271,"o":134.25,"t":"2026-10-16T15:30:00Z","v":19692,"vw":134.059963},{"c":133.895,"h":134.03,"l":133.79,"n":285,"o":133.955,"t":"2026-10-16T15:35:00Z","v":8577,"vw":133.90466},{"c":134.03,"h":134.135,"l":133.72,"n":328,"o":133.82,"t":"2026-10-16T15:40:00Z","v":37453,"vw":133.74947},{"c":133.95,"h":134.14,"l":133.95,"n":147,"o":134.06,"t":"2026-10-16T15:45:00Z","v":3354,"vw":134.055185},{"c":134.04,"h":134.06,"l":133.98,"n":223,"o":133.99,"t":"2026-10-16T15:50:00Z","v":4506,"vw":133.994167},{"c":133.93,"h":133.985,"l":133.66,"n":380,"o":133.985,"t":"2026-10-16T15:55:00Z","v":12017,"vw":133.849709},{"c":133.92,"h":134,"l":133.73,"n":306,"o":133.99,"t":"2026-10-16T16:00:00Z","v":7353,"vw":133.858887},{"c":133.975,"h":134.08,"l":133.9,"n":203,"o":134,"t":"2026-10-16T16:05:00Z","v":5460,"vw":134.000158},{"c":133.595,"h":133.9725,"l":133.565,"n":296,"o":133.9725,"t":"2026-10-16T16:10:00Z","v":5891,"vw":133.643284},{"c":133.5,"h":133.7,"l":133.47,"n":214,"o":133.67,"t":"2026-10-16T16:15:00Z","v":5439,"vw":133.577607},{"c":133.49,"h":133.55,"l":133.49,"n":194,"o":133.495,"t":"2026-10-16T16:20:00Z","v":5039,"vw":133.506655},{"c":133.37,"h":133.495,"l":133.37,"n":197,"o":133.495,"t":"2026-10-16T16:25:00Z","v":4820,"vw":133.426446},{"c":133.955,"h":133.955,"l":133.29,"n":374,"o":133.305,"t":"2026-10-16T16:30:00Z","v":11688,"vw":133.611857},{"c":133.955,"h":134.14,"l":133.955,"n":168,"o":134,"t":"2026-10-16T16:35:00Z","v":4515,"vw":134.018393},{"c":134.075,"h":134.075,"l":133.95,"n":157,"o":133.95,"t":"2026-10-16T16:40:00Z","v":4591,"vw":134.006456},{"c":134.165,"h":134.165,"l":133.85,"n":341,"o":133.97,"t":"2026-10-16T16:45:00Z","v":12263,"vw":134.009595},{"c":133.88,"h":134.145,"l":133.8207,"n":371,"o":134.145,"t":"2026-10-16T16:50:00Z","v":10709,"vw":133.950164},{"c":133.97,"h":134.01,"l":133.875,"n":261,"o":133.91,"t":"2026-10-16T16:55:00Z","v":9133,"vw":133.945531},{"c":133.64,"h":133.975,"l":133.58,"n":323,"o":133.975,"t":"2026-10-16T17:00:00Z","v":8626,"vw":133.744024},{"c":133.56,"h":133.71,"l":133.49,"n":305,"o":133.62,"t":"2026-10-16T17:05:00Z","v":6849,"vw":133.567415},{"c":133.655,"h":133.71,"l":133.49,"n":201,"o":133.71,"t":"2026-10-16T17:10:00Z","v":4788,"vw":133.577846},{"c":133.545,"h":133.6,"l":133.52,"n":175,"o":133.6,"t":"2026-10-16T17:15:00Z","v":4985,"vw":133.567402},{"c":133.68,"h":133.68,"l":133.41,"n":254,"o":133.51,"t":"2026-10-16T17:20:00Z","v":8099,"vw":133.486098},{"c":133.855,"h":133.855,"l":133.6421,"n":192,"o":133.69,"t":"2026-10-16T17:25:00Z","v":4694,"vw":133.73327},{"c":133.865,"h":133.94,"l":133.8,"n":278,"o":133.855,"t":"2026-10-16T17:30:00Z","v":7079,"vw":133.876878},{"c":133.86,"h":133.945,"l":133.675,"n":282,"o":133.8,"t":"2026-10-16T17:35:00Z","v":9756,"vw":133.767672},{"c":133.955,"h":134.07,"l":133.855,"n":195,"o":133.855,"t":"2026-10-16T17:40:00Z","v":5149,"vw":133.980944},{"c":134.04,"h":134.04,"l":133.93,"n":231,"o":133.93,"t":"2026-10-16T17:45:00Z","v":5957,"vw":133.986903},{"c":133.88,"h":134.07,"l":133.88,"n":242,"o":134.07,"t":"2026-10-16T17:50:00Z","v":6365,"vw":133.974537},{"c":133.8,"h":133.85,"l":133.725,"n":256,"o":133.81,"t":"2026-10-16T17:55:00Z","v":7301,"vw":133.797819},{"c":133.68,"h":133.76,"l":133.6,"n":388,"o":133.76,"t":"2026-10-16T18:00:00Z","v":9937,"vw":133.690721},{"c":133.7,"h":133.8,"l":133.62,"n":294,"o":133.68,"t":"2026-10-16T18:05:00Z","v":8905,"vw":133.709791},{"c":133.79,"h":133.8,"l":133.65,"n":194,"o":133.7,"t":"2026-10-16T18:10:00Z","v":6021,"vw":133.748571},{"c":133.775,"h":133.83,"l":133.75,"n":230,"o":133.75,"t":"2026-10-16T18:15:00Z","v":6718,"vw":133.781223},{"c":133.7,"h":133.79,"l":133.655,"n":316,"o":133.74,"t":"2026-10-16T18:20:00Z","v":8173,"vw":133.720293},{"c":133.58,"h":133.69,"l":133.5,"n":221,"o":133.69,"t":"2026-10-16T18:25:00Z","v":6387,"vw":133.570956},{"c":133.67,"h":133.71,"l":133.55,"n":277,"o":133.575,"t":"2026-10-16T18:30:00Z","v":5562,"vw":133.623931},{"c":133.76,"h":133.76,"l":133.3001,"n":376,"o":133.67,"t":"2026-10-16T18:35:00Z","v":11376,"vw":133.491235},{"c":133.75,"h":133.84,"l":133.71,"n":250,"o":133.71,"t":"2026-10-16T18:40:00Z","v":7701,"vw":133.7752},{"c":133.88,"h":133.89,"l":133.77,"n":226,"o":133.77,"t":"2026-10-16T18:45:00Z","v":5547,"vw":133.834834},{"c":133.625,"h":133.855,"l":133.625,"n":182,"o":133.855,"t":"2026-10-16T18:50:00Z","v":3495,"vw":133.71321},{"c":133.54,"h":133.625,"l":133.5,"n":372,"o":133.625,"t":"2026-10-16T18:55:00Z","v":9937,"vw":133.561594},{"c":133.82,"h":133.82,"l":133.51,"n":378,"o":133.51,"t":"2026-10-16T19:00:00Z","v":9363,"vw":133.644787},{"c":133.5725,"h":133.82,"l":133.57,"n":375,"o":133.82,"t":"2026-10-16T19:05:00Z","v":8287,"vw":133.686192},{"c":133.54,"h":133.65,"l":133.46,"n":397,"o":133.57,"t":"2026-10-16T19:10:00Z","v":10567,"vw":133.58204},{"c":133.545,"h":133.625,"l":133.4701,"n":263,"o":133.4701,"t":"2026-10-16T19:15:00Z","v":8208,"vw":133.544936},{"c":133.46,"h":133.64,"l":133.46,"n":473,"o":133.545,"t":"2026-10-16T19:20:00Z","v":11125,"vw":133.54614},{"c":133.385,"h":133.46,"l":133.325,"n":549,"o":133.46,"t":"2026-10-16T19:25:00Z","v":15759,"vw":133.39416},{"c":133.61,"h":133.65,"l":133.44,"n":476,"o":133.44,"t":"2026-10-16T19:30:00Z","v":13185,"vw":133.585178},{"c":133.57,"h":133.67,"l":133.395,"n":400,"o":133.67,"t":"2026-10-16T19:35:00Z","v":11679,"vw":133.492089},{"c":133.965,"h":133.98,"l":133.49,"n":631,"o":133.57,"t":"2026-10-16T19:40:00Z","v":17505,"vw":133.767037},{"c":133.625,"h":134.01,"l":133.515,"n":859,"o":133.92,"t":"2026-10-16T19:45:00Z","v":31082,"vw":133.77663},{"c":133.58,"h":133.73,"l":133.375,"n":1299,"o":133.62,"t":"2026-10-16T19:50:00Z","v":56440,"vw":133.507889},{"c":133.97,"h":134,"l":133.62,"n":3125,"o":133.62,"t":"2026-10-16T19:55:00Z","v":144951,"vw":133.834149},{"c":133.96,"h":133.96,"l":133.96,"n":67,"o":133.96,"t":"2026-10-16T20:00:00Z","v":342922,"vw":133.96},{"c":133.96,"h":133.96,"l":133.96,"n":1,"o":133.96,"t":"2026-10-16T20:40:00Z","v":353,"vw":133.96},{"c":133.82,"h":133.82,"l":133.82,"n":1,"o":133.82,"t":"2026-10-16T23:35:00Z","v":100,"vw":133.82},{"c":133.235,"h":133.89,"l":132.76,"n":115,"o":133.51,"t":"2026-10-19T13:30:00Z","v":9145,"vw":133.466469},{"c":133.475,"h":133.88,"l":133.43,"n":201,"o":133.43,"t":"2026-10-19T13:35:00Z","v":8726,"vw":133.565996},{"c":133.42,"h":133.5091,"l":133.02,"n":118,"o":133.49,"t":"2026-10-19T13:40:00Z","v":3936,"vw":133.262917},{"c":133.255,"h":133.465,"l":133.2,"n":86,"o":133.2,"t":"2026-10-19T13:45:00Z","v":4105,"vw":133.266472},{"c":133.205,"h":133.315,"l":133.05,"n":161,"o":133.26,"t":"2026-10-19T13:50:00Z","v":5401,"vw":133.197184},{"c":133.18,"h":133.38,"l":133.14,"n":227,"o":133.14,"t":"2026-10-19T13:55:00Z","v":8038,"vw":133.232732},{"c":132.94,"h":133.23,"l":132.77,"n":282,"o":133.205,"t":"2026-10-19T14:00:00Z","v":10089,"vw":133.034769},{"c":133.255,"h":133.31,"l":132.94,"n":236,"o":133.15,"t":"2026-10-19T14:05:00Z","v":6429,"vw":133.152239},{"c":133.21,"h":133.245,"l":133.04,"n":202,"o":133.1825,"t":"2026-10-19T14:10:00Z","v":4425,"vw":133.160283},{"c":133.2,"h":133.45,"l":133.19,"n":244,"o":133.285,"t":"2026-10-19T14:15:00Z","v":4417,"vw":133.31622},{"c":132.91,"h":133.18,"l":132.81,"n":238,"o":133.17,"t":"2026-10-19T14:20:00Z","v":7046,"vw":132.99893},{"c":132.755,"h":132.84,"l":132.455,"n":308,"o":132.84,"t":"2026-10-19T14:25:00Z","v":9043,"vw":132.620592},{"c":132.5,"h":132.71,"l":132.5,"n":172,"o":132.71,"t":"2026-10-19T14:30:00Z","v":3286,"vw":132.611353},{"c":132.575,"h":132.66,"l":132.48,"n":264,"o":132.48,"t":"2026-10-19T14:35:00Z","v":6715,"vw":132.602457},{"c":132.46,"h":132.61,"l":132.21,"n":497,"o":132.52,"t":"2026-10-19T14:40:00Z","v":47219,"vw":132.470016},{"c":132.535,"h":132.61,"l":132.3843,"n":165,"o":132.435,"t":"2026-10-19T14:45:00Z","v":3883,"vw":132.507421},{"c":132.315,"h":132.55,"l":132.225,"n":344,"o":132.55,"t":"2026-10-19T14:50:00Z","v":7884,"vw":132.377295},{"c":132.495,"h":132.505,"l":132.245,"n":275,"o":132.285,"t":"2026-10-19T14:55:00Z","v":6923,"vw":132.330734},{"c":132.57,"h":132.7442,"l":132.54,"n":267,"o":132.59,"t":"2026-10-19T15:00:00Z","v":6418,"vw":132.596069},{"c":132.6,"h":132.6,"l":132.32,"n":296,"o":132.53,"t":"2026-10-19T15:05:00Z","v":7742,"vw":132.465151},{"c":132.86,"h":132.97,"l":132.485,"n":322,"o":132.49,"t":"2026-10-19T15:10:00Z","v":10572,"vw":132.752214},{"c":132.745,"h":132.96,"l":132.66,"n":368,"o":132.845,"t":"2026-10-19T15:15:00Z","v":11881,"vw":132.882338},{"c":132.81,"h":132.81,"l":132.65,"n":223,"o":132.79,"t":"2026-10-19T15:20:00Z","v":4302,"vw":132.752371},{"c":132.895,"h":132.895,"l":132.66,"n":316,"o":132.72,"t":"2026-10-19T15:25:00Z","v":9611,"vw":132.729094},{"c":132.77,"h":132.92,"l":132.685,"n":294,"o":132.85,"t":"2026-10-19T15:30:00Z","v":9013,"vw":132.824325},{"c":132.92,"h":133.12,"l":132.8,"n":290,"o":132.81,"t":"2026-10-19T15:35:00Z","v":7673,"vw":132.962301},{"c":132.72,"h":132.955,"l":132.72,"n":315,"o":132.955,"t":"2026-10-19T15:40:00Z","v":7800,"vw":132.862777},{"c":132.75,"h":132.88,"l":132.585,"n":399,"o":132.755,"t":"2026-10-19T15:45:00Z","v":10894,"vw":132.770628},{"c":132.76,"h":132.76,"l":132.58,"n":219,"o":132.7041,"t":"2026-10-19T15:50:00Z","v":5556,"vw":132.652606},{"c":132.67,"h":132.73,"l":132.55,"n":291,"o":132.68,"t":"2026-10-19T15:55:00Z","v":7212,"vw":132.649849},{"c":132.385,"h":132.5801,"l":132.315,"n":300,"o":132.5801,"t":"2026-10-19T16:00:00Z","v":7240,"vw":132.392384},{"c":132.36,"h":132.49,"l":132.24,"n":261,"o":132.385,"t":"2026-10-19T16:05:00Z","v":5460,"vw":132.362806},{"c":132.28,"h":132.41,"l":132.26,"n":321,"o":132.395,"t":"2026-10-19T16:10:00Z","v":10859,"vw":132.349839},{"c":132.155,"h":132.285,"l":132.15,"n":320,"o":132.27,"t":"2026-10-19T16:15:00Z","v":9024,"vw":132.224165},{"c":132.275,"h":132.275,"l":132.04,"n":348,"o":132.12,"t":"2026-10-19T16:20:00Z","v":8478,"vw":132.145953},{"c":132.235,"h":132.28,"l":132.2,"n":192,"o":132.24,"t":"2026-10-19T16:25:00Z","v":4202,"vw":132.249903},{"c":132.13,"h":132.25,"l":132.0601,"n":319,"o":132.235,"t":"2026-10-19T16:30:00Z","v":9944,"vw":132.130914},{"c":132.07,"h":132.09,"l":131.97,"n":291,"o":132.09,"t":"2026-10-19T16:35:00Z","v":8347,"vw":132.040014},{"c":132.08,"h":132.08,"l":131.98,"n":226,"o":132.06,"t":"2026-10-19T16:40:00Z","v":4383,"vw":132.039115},{"c":132.18,"h":132.18,"l":132.05,"n":258,"o":132.05,"t":"2026-10-19T16:45:00Z","v":4659,"vw":132.104613},{"c":132.07,"h":132.21,"l":132.045,"n":209,"o":132.17,"t":"2026-10-19T16:50:00Z","v":4453,"vw":132.114686},{"c":132.12,"h":132.12,"l":131.99,"n":332,"o":132.07,"t":"2026-10-19T16:55:00Z","v":9181,"vw":132.038212},{"c":132,"h":132.12,"l":132,"n":318,"o":132.095,"t":"2026-10-19T17:00:00Z","v":4951,"vw":132.085885},{"c":132.12,"h":132.12,"l":131.98,"n":278,"o":131.98,"t":"2026-10-19T17:05:00Z","v":7732,"vw":132.060085},{"c":132,"h":132.1025,"l":131.945,"n":349,"o":132.08,"t":"2026-10-19T17:10:00Z","v":13971,"vw":132.036019},{"c":131.925,"h":132.015,"l":131.91,"n":307,"o":131.96,"t":"2026-10-19T17:15:00Z","v":10484,"vw":131.948681},{"c":132.09,"h":132.1,"l":131.92,"n":275,"o":131.925,"t":"2026-10-19T17:20:00Z","v":6884,"vw":132.016679},{"c":132.08,"h":132.13,"l":132.08,"n":278,"o":132.09,"t":"2026-10-19T17:25:00Z","v":5433,"vw":132.105353},{"c":131.87,"h":132.07,"l":131.87,"n":351,"o":132.07,"t":"2026-10-19T17:30:00Z","v":12852,"vw":131.957102},{"c":131.86,"h":131.91,"l":131.785,"n":258,"o":131.86,"t":"2026-10-19T17:35:00Z","v":5091,"vw":131.84133},{"c":131.93,"h":132.07,"l":131.86,"n":339,"o":131.86,"t":"2026-10-19T17:40:00Z","v":7479,"vw":131.953461},{"c":132.07,"h":132.07,"l":131.895,"n":289,"o":131.93,"t":"2026-10-19T17:45:00Z","v":7242,"vw":131.967774},{"c":132.21,"h":132.29,"l":132.05,"n":387,"o":132.055,"t":"2026-10-19T17:50:00Z","v":8778,"vw":132.191469},{"c":132.29,"h":132.43,"l":132.21,"n":347,"o":132.27,"t":"2026-10-19T17:55:00Z","v":17605,"vw":132.318157},{"c":131.995,"h":132.28,"l":131.86,"n":438,"o":132.28,"t":"2026-10-19T18:00:00Z","v":12862,"vw":132.133294},{"c":131.95,"h":132.05,"l":131.87,"n":339,"o":132.02,"t":"2026-10-19T18:05:00Z","v":8013,"vw":131.958725},{"c":131.98,"h":132.115,"l":131.93,"n":413,"o":131.93,"t":"2026-10-19T18:10:00Z","v":10623,"vw":131.993955},{"c":132.05,"h":132.08,"l":132,"n":305,"o":132.04,"t":"2026-10-19T18:15:00Z","v":7893,"vw":132.033406},{"c":132.09,"h":132.1325,"l":132.04,"n":362,"o":132.055,"t":"2026-10-19T18:20:00Z","v":9324,"vw":132.092253},{"c":131.965,"h":132.17,"l":131.95,"n":367,"o":132.075,"t":"2026-10-19T18:25:00Z","v":14608,"vw":132.070696},{"c":131.875,"h":132,"l":131.875,"n":362,"o":131.97,"t":"2026-10-19T18:30:00Z","v":8099,"vw":131.930347},{"c":131.95,"h":131.98,"l":131.875,"n":387,"o":131.875,"t":"2026-10-19T18:35:00Z","v":8734,"vw":131.949817},{"c":131.56,"h":131.95,"l":131.55,"n":607,"o":131.95,"t":"2026-10-19T18:40:00Z","v":16761,"vw":131.757912},{"c":131.23,"h":131.76,"l":131.18,"n":512,"o":131.64,"t":"2026-10-19T18:45:00Z","v":13325,"vw":131.523291},{"c":131.015,"h":131.31,"l":130.9,"n":566,"o":131.215,"t":"2026-10-19T18:50:00Z","v":14911,"vw":131.091792},{"c":131.155,"h":131.19,"l":130.97,"n":476,"o":131.005,"t":"2026-10-19T18:55:00Z","v":11205,"vw":131.084479},{"c":131.14,"h":131.25,"l":130.95,"n":576,"o":131.2,"t":"2026-10-19T19:00:00Z","v":17591,"vw":131.154808},{"c":131.15,"h":131.19,"l":131.06,"n":393,"o":131.145,"t":"2026-10-19T19:05:00Z","v":10407,"vw":131.121769},{"c":131.255,"h":131.3,"l":131.04,"n":412,"o":131.12,"t":"2026-10-19T19:10:00Z","v":14824,"vw":131.164523},{"c":131.26,"h":131.27,"l":131.14,"n":426,"o":131.25,"t":"2026-10-19T19:15:00Z","v":13578,"vw":131.215908},{"c":131.44,"h":131.47,"l":131.33,"n":534,"o":131.35,"t":"2026-10-19T19:20:00Z","v":18640,"vw":131.392526},{"c":131.2,"h":131.44,"l":131.2,"n":639,"o":131.4,"t":"2026-10-19T19:25:00Z","v":23303,"vw":131.351589},{"c":130.94,"h":131.21,"l":130.855,"n":627,"o":131.19,"t":"2026-10-19T19:30:00Z","v":19785,"vw":131.028997},{"c":131.13,"h":131.203,"l":131,"n":578,"o":131.03,"t":"2026-10-19T19:35:00Z","v":23328,"vw":131.085289},{"c":131.39,"h":131.395,"l":131.11,"n":612,"o":131.16,"t":"2026-10-19T19:40:00Z","v":24734,"vw":131.24455},{"c":131.075,"h":131.44,"l":131.075,"n":775,"o":131.32,"t":"2026-10-19T19:45:00Z","v":29610,"vw":131.265965},{"c":130.7199,"h":131.19,"l":130.43,"n":1476,"o":131.14,"t":"2026-10-19T19:50:00Z","v":60751,"vw":130.669013},{"c":130.16,"h":130.57,"l":129.74,"n":3197,"o":130.57,"t":"2026-10-19T19:55:00Z","v":174001,"vw":130.160048},{"c":130.18,"h":130.18,"l":129.94,"n":61,"o":130.12,"t":"2026-10-19T20:00:00Z","v":418308,"vw":130.17837},{"c":130.18,"h":130.18,"l":130.18,"n":1,"o":130.18,"t":"2026-10-19T20:35:00Z","v":132,"vw":130.18},{"c":127.04,"h":127.05,"l":127.04,"n":6,"o":127.05,"t":"2026-10-20T10:55:00Z","v":260,"vw":127.045902},{"c":122,"h":124.5,"l":122,"n":16,"o":124.5,"t":"2026-10-20T11:30:00Z","v":776,"vw":123.438451},{"c":120.25,"h":121,"l":120.25,"n":25,"o":121,"t":"2026-10-20T12:40:00Z","v":1771,"vw":120.304466},{"c":118.45,"h":118.45,"l":118.45,"n":21,"o":118.45,"t":"2026-10-20T12:45:00Z","v":531,"vw":118.45},{"c":119.9926,"h":119.9926,"l":119.9926,"n":1,"o":119.9926,"t":"2026-10-20T12:55:00Z","v":200,"vw":119.9926},{"c":120.25,"h":120.25,"l":120.25,"n":4,"o":120.25,"t":"2026-10-20T13:05:00Z","v":121,"vw":120.25},{"c":122,"h":122,"l":121.1992,"n":13,"o":121.5,"t":"2026-10-20T13:10:00Z","v":9342,"vw":121.477807},{"c":122.19,"h":122.19,"l":122.19,"n":1,"o":122.19,"t":"2026-10-20T13:15:00Z","v":600,"vw":122.19},{"c":124.81,"h":124.81,"l":124.81,"n":7,"o":124.81,"t":"2026-10-20T13:25:00Z","v":296,"vw":124.81},{"c":127.01,"h":130.2,"l":126.48,"n":638,"o":126.68,"t":"2026-10-20T13:30:00Z","v":74305,"vw":127.301987},{"c":129.16,"h":129.4,"l":126.745,"n":397,"o":126.865,"t":"2026-10-20T13:35:00Z","v":48400,"vw":127.395872},{"c":127.94,"h":129.455,"l":127.055,"n":363,"o":129.41,"t":"2026-10-20T13:40:00Z","v":18898,"vw":128.210107},{"c":126.0103,"h":127.99,"l":126.0103,"n":513,"o":127.65,"t":"2026-10-20T13:45:00Z","v":21567,"vw":127.17567},{"c":126.93,"h":127.26,"l":126.275,"n":405,"o":126.275,"t":"2026-10-20T13:50:00Z","v":15048,"vw":127.03627},{"c":127.3,"h":127.56,"l":126.51,"n":410,"o":126.94,"t":"2026-10-20T13:55:00Z","v":10092,"vw":127.06239},{"c":126.02,"h":126.94,"l":125.25,"n":412,"o":126.94,"t":"2026-10-20T14:00:00Z","v":14088,"vw":125.901345},{"c":125.46,"h":126.1807,"l":125.46,"n":354,"o":126.07,"t":"2026-10-20T14:05:00Z","v":10766,"vw":125.817322},{"c":125.48,"h":125.61,"l":125.15,"n":474,"o":125.44,"t":"2026-10-20T14:10:00Z","v":17476,"vw":125.327407},{"c":125.71,"h":125.9,"l":124.68,"n":566,"o":125.31,"t":"2026-10-20T14:15:00Z","v":32169,"vw":125.238712},{"c":125.99,"h":126.2225,"l":125.41,"n":385,"o":125.8,"t":"2026-10-20T14:20:00Z","v":17931,"vw":125.744236},{"c":126.92,"h":127.19,"l":126,"n":545,"o":126.005,"t":"2026-10-20T14:25:00Z","v":45150,"vw":126.626244},{"c":127.17,"h":127.23,"l":126.53,"n":221,"o":127.14,"t":"2026-10-20T14:30:00Z","v":6951,"vw":126.896455},{"c":126.92,"h":127.41,"l":126.66,"n":233,"o":127.17,"t":"2026-10-20T14:35:00Z","v":10958,"vw":127.077636},{"c":127.525,"h":127.525,"l":127.115,"n":208,"o":127.115,"t":"2026-10-20T14:40:00Z","v":6557,"vw":127.284237},{"c":126.79,"h":127.64,"l":126.79,"n":398,"o":127.5,"t":"2026-10-20T14:45:00Z","v":11040,"vw":127.348901},{"c":127.79,"h":127.79,"l":127,"n":287,"o":127.045,"t":"2026-10-20T14:50:00Z","v":9422,"vw":127.280649},{"c":127.92,"h":128.12,"l":127.5,"n":608,"o":128.025,"t":"2026-10-20T14:55:00Z","v":26963,"vw":127.898121},{"c":127.91,"h":128.145,"l":127.6,"n":310,"o":127.6,"t":"2026-10-20T15:00:00Z","v":12786,"vw":127.807464},{"c":128.8,"h":129.28,"l":128,"n":593,"o":128.135,"t":"2026-10-20T15:05:00Z","v":35227,"vw":128.752369},{"c":128.465,"h":128.9477,"l":128.465,"n":441,"o":128.815,"t":"2026-10-20T15:10:00Z","v":20385,"vw":128.740988},{"c":128.47,"h":128.8775,"l":128.46,"n":265,"o":128.62,"t":"2026-10-20T15:15:00Z","v":9379,"vw":128.661679},{"c":128.75,"h":128.975,"l":128.49,"n":341,"o":128.64,"t":"2026-10-20T15:20:00Z","v":13912,"vw":128.767252},{"c":128.06,"h":128.93,"l":128.04,"n":456,"o":128.93,"t":"2026-10-20T15:25:00Z","v":17081,"vw":128.338435},{"c":127.9863,"h":128.255,"l":127.57,"n":275,"o":128.205,"t":"2026-10-20T15:30:00Z","v":10448,"vw":127.890939},{"c":127.965,"h":128.11,"l":127.74,"n":252,"o":127.77,"t":"2026-10-20T15:35:00Z","v":10931,"vw":127.928102},{"c":128.36,"h":128.555,"l":128.15,"n":386,"o":128.2,"t":"2026-10-20T15:40:00Z","v":10817,"vw":128.409253},{"c":128.085,"h":128.335,"l":127.78,"n":291,"o":128.335,"t":"2026-10-20T15:45:00Z","v":7398,"vw":128.024674},{"c":127.87,"h":128.16,"l":127.87,"n":258,"o":128.155,"t":"2026-10-20T15:50:00Z","v":7913,"vw":127.967565},{"c":127.78,"h":127.93,"l":127.67,"n":371,"o":127.89,"t":"2026-10-20T15:55:00Z","v":14883,"vw":127.81181},{"c":127.54,"h":127.84,"l":127.51,"n":370,"o":127.73,"t":"2026-10-20T16:00:00Z","v":16840,"vw":127.633321},{"c":127.615,"h":127.89,"l":127.42,"n":320,"o":127.545,"t":"2026-10-20T16:05:00Z","v":12141,"vw":127.618606},{"c":127.41,"h":127.6575,"l":127.38,"n":318,"o":127.625,"t":"2026-10-20T16:10:00Z","v":10413,"vw":127.54301},{"c":127.1,"h":127.41,"l":127.03,"n":306,"o":127.41,"t":"2026-10-20T16:15:00Z","v":11278,"vw":127.212737},{"c":125.88,"h":127.12,"l":125.84,"n":608,"o":127.1,"t":"2026-10-20T16:20:00Z","v":27700,"vw":126.352509},{"c":126.7,"h":126.855,"l":125.87,"n":470,"o":125.87,"t":"2026-10-20T16:25:00Z","v":18477,"vw":126.387696},{"c":127.44,"h":127.72,"l":126.915,"n":225,"o":126.915,"t":"2026-10-20T16:30:00Z","v":8659,"vw":127.414805},{"c":127.3,"h":127.71,"l":127.14,"n":283,"o":127.56,"t":"2026-10-20T16:35:00Z","v":10957,"vw":127.358322},{"c":127.73,"h":127.8246,"l":127.56,"n":232,"o":127.56,"t":"2026-10-20T16:40:00Z","v":11006,"vw":127.637966},{"c":127.82,"h":127.82,"l":127.44,"n":230,"o":127.525,"t":"2026-10-20T16:45:00Z","v":5724,"vw":127.611943},{"c":127.43,"h":127.74,"l":127.33,"n":419,"o":127.66,"t":"2026-10-20T16:50:00Z","v":12857,"vw":127.557822},{"c":127.21,"h":127.435,"l":127.21,"n":176,"o":127.435,"t":"2026-10-20T16:55:00Z","v":3956,"vw":127.311359},{"c":126.92,"h":127.27,"l":126.91,"n":349,"o":127.17,"t":"2026-10-20T17:00:00Z","v":10207,"vw":127.065873},{"c":126.845,"h":127.03,"l":126.8,"n":192,"o":126.9308,"t":"2026-10-20T17:05:00Z","v":7402,"vw":126.852113},{"c":126.01,"h":126.8,"l":125.98,"n":507,"o":126.76,"t":"2026-10-20T17:10:00Z","v":23791,"vw":126.431193},{"c":126.175,"h":126.4,"l":125.98,"n":192,"o":125.98,"t":"2026-10-20T17:15:00Z","v":4060,"vw":126.179689},{"c":126.44,"h":126.62,"l":126.21,"n":172,"o":126.21,"t":"2026-10-20T17:20:00Z","v":4095,"vw":126.416538},{"c":125.72,"h":126.43,"l":125.62,"n":577,"o":126.26,"t":"2026-10-20T17:25:00Z","v":31932,"vw":125.923316},{"c":125.8,"h":126.09,"l":125.79,"n":203,"o":125.79,"t":"2026-10-20T17:30:00Z","v":6371,"vw":125.888436},{"c":126.04,"h":126.04,"l":125.7,"n":186,"o":125.82,"t":"2026-10-20T17:35:00Z","v":5465,"vw":125.892956},{"c":126.335,"h":126.335,"l":125.87,"n":245,"o":126.04,"t":"2026-10-20T17:40:00Z","v":7168,"vw":126.136091},{"c":126.985,"h":127.1,"l":126.115,"n":510,"o":126.31,"t":"2026-10-20T17:45:00Z","v":21754,"vw":126.746062},{"c":127.73,"h":127.76,"l":126.87,"n":391,"o":126.985,"t":"2026-10-20T17:50:00Z","v":15929,"vw":127.31826},{"c":127.455,"h":127.98,"l":127.37,"n":603,"o":127.74,"t":"2026-10-20T17:55:00Z","v":25891,"vw":127.538108},{"c":127.68,"h":127.91,"l":127.455,"n":330,"o":127.455,"t":"2026-10-20T18:00:00Z","v":12217,"vw":127.67443},{"c":128.07,"h":128.24,"l":127.7102,"n":476,"o":127.76,"t":"2026-10-20T18:05:00Z","v":13725,"vw":127.997264},{"c":128.25,"h":128.39,"l":128.04,"n":403,"o":128.1,"t":"2026-10-20T18:10:00Z","v":14532,"vw":128.207375},{"c":128.085,"h":128.225,"l":127.94,"n":304,"o":128.13,"t":"2026-10-20T18:15:00Z","v":10421,"vw":128.071349},{"c":127.17,"h":128.02,"l":127.06,"n":622,"o":128.02,"t":"2026-10-20T18:20:00Z","v":28571,"vw":127.427188},{"c":127.175,"h":127.175,"l":126.58,"n":321,"o":127.11,"t":"2026-10-20T18:25:00Z","v":12819,"vw":126.90266},{"c":126.165,"h":127.06,"l":126.135,"n":509,"o":127.06,"t":"2026-10-20T18:30:00Z","v":15829,"vw":126.562193},{"c":125.945,"h":126.23,"l":125.77,"n":420,"o":126.06,"t":"2026-10-20T18:35:00Z","v":13084,"vw":125.989278},{"c":125.95,"h":126.17,"l":125.86,"n":438,"o":126.09,"t":"2026-10-20T18:40:00Z","v":16430,"vw":125.995058},{"c":126.08,"h":126.345,"l":125.87,"n":488,"o":125.87,"t":"2026-10-20T18:45:00Z","v":17032,"vw":126.090499},{"c":125.995,"h":126.03,"l":125.861,"n":380,"o":126.03,"t":"2026-10-20T18:50:00Z","v":12007,"vw":125.95101},{"c":125.66,"h":125.995,"l":125.57,"n":559,"o":125.995,"t":"2026-10-20T18:55:00Z","v":15560,"vw":125.807774},{"c":125.78,"h":126.21,"l":125.55,"n":500,"o":125.77,"t":"2026-10-20T19:00:00Z","v":17291,"vw":125.808512},{"c":124.6507,"h":125.74,"l":124.3,"n":712,"o":125.65,"t":"2026-10-20T19:05:00Z","v":24658,"vw":124.840308},{"c":124.43,"h":124.43,"l":123.845,"n":561,"o":124.32,"t":"2026-10-20T19:10:00Z","v":17840,"vw":124.110346},{"c":124.03,"h":124.45,"l":124.03,"n":547,"o":124.27,"t":"2026-10-20T19:15:00Z","v":19179,"vw":124.209087},{"c":123.1,"h":123.99,"l":123.06,"n":818,"o":123.94,"t":"2026-10-20T19:20:00Z","v":26009,"vw":123.503905},{"c":122.74,"h":123.1,"l":122.55,"n":768,"o":123.08,"t":"2026-10-20T19:25:00Z","v":24290,"vw":122.770059},{"c":123.575,"h":123.575,"l":122.69,"n":955,"o":122.71,"t":"2026-10-20T19:30:00Z","v":43948,"vw":123.115353},{"c":122.945,"h":123.52,"l":122.87,"n":851,"o":123.52,"t":"2026-10-20T19:35:00Z","v":32096,"vw":123.021728},{"c":123.635,"h":123.725,"l":122.92,"n":772,"o":122.92,"t":"2026-10-20T19:40:00Z","v":27516,"vw":123.40883},{"c":123.36,"h":123.595,"l":123.16,"n":1412,"o":123.51,"t":"2026-10-20T19:45:00Z","v":67045,"vw":123.392476},{"c":122.71,"h":123.445,"l":122.465,"n":1508,"o":123.44,"t":"2026-10-20T19:50:00Z","v":71815,"vw":123.023806},{"c":123.5,"h":123.645,"l":122.62,"n":4379,"o":122.77,"t":"2026-10-20T19:55:00Z","v":251950,"vw":123.32583},{"c":123.52,"h":123.52,"l":123.41,"n":83,"o":123.41,"t":"2026-10-20T20:00:00Z","v":454878,"vw":123.519793},{"c":123.52,"h":123.52,"l":123.52,"n":1,"o":123.52,"t":"2026-10-20T20:30:00Z","v":415,"vw":123.52},{"c":124.46,"h":124.46,"l":124.46,"n":5,"o":124.46,"t":"2026-10-20T22:00:00Z","v":147,"vw":124.46},{"c":123.53,"h":123.53,"l":123.53,"n":3,"o":123.53,"t":"2026-10-21T12:40:00Z","v":111,"vw":123.53},{"c":121.99,"h":122.87,"l":121.99,"n":7,"o":122.87,"t":"2026-10-21T13:20:00Z","v":371,"vw":122.49069},{"c":122.11,"h":122.65,"l":120.58,"n":338,"o":120.58,"t":"2026-10-21T13:30:00Z","v":44324,"vw":121.005569},{"c":123.065,"h":123.665,"l":122.02,"n":387,"o":122.39,"t":"2026-10-21T13:35:00Z","v":21162,"vw":122.868704},{"c":122.75,"h":123.245,"l":122.43,"n":345,"o":122.6801,"t":"2026-10-21T13:40:00Z","v":10543,"vw":122.799714},{"c":122.23,"h":123.345,"l":122.23,"n":438,"o":123.015,"t":"2026-10-21T13:45:00Z","v":14457,"vw":122.84853},{"c":123.415,"h":123.45,"l":122.235,"n":565,"o":122.235,"t":"2026-10-21T13:50:00Z","v":35167,"vw":123.015134},{"c":123.64,"h":123.675,"l":123.1,"n":301,"o":123.415,"t":"2026-10-21T13:55:00Z","v":9026,"vw":123.430316},{"c":123.925,"h":123.925,"l":123.37,"n":461,"o":123.66,"t":"2026-10-21T14:00:00Z","v":16426,"vw":123.598094},{"c":124.31,"h":124.42,"l":123.54,"n":890,"o":123.955,"t":"2026-10-21T14:05:00Z","v":28469,"vw":123.926967},{"c":124.9725,"h":125.4,"l":124.18,"n":654,"o":124.38,"t":"2026-10-21T14:10:00Z","v":27420,"vw":124.881448},{"c":124.5905,"h":124.94,"l":124.33,"n":474,"o":124.925,"t":"2026-10-21T14:15:00Z","v":15217,"vw":124.580385},{"c":124.57,"h":124.83,"l":124.36,"n":295,"o":124.6,"t":"2026-10-21T14:20:00Z","v":12489,"vw":124.553911},{"c":124.06,"h":124.565,"l":123.97,"n":486,"o":124.565,"t":"2026-10-21T14:25:00Z","v":14850,"vw":124.345182},{"c":124.495,"h":124.52,"l":124.055,"n":353,"o":124.055,"t":"2026-10-21T14:30:00Z","v":12334,"vw":124.316315},{"c":124.84,"h":125,"l":124.41,"n":386,"o":124.515,"t":"2026-10-21T14:35:00Z","v":13520,"vw":124.617757},{"c":124.31,"h":124.845,"l":124.3,"n":281,"o":124.74,"t":"2026-10-21T14:40:00Z","v":8832,"vw":124.548679},{"c":124.61,"h":124.7,"l":124.22,"n":211,"o":124.32,"t":"2026-10-21T14:45:00Z","v":7839,"vw":124.443109},{"c":124.205,"h":124.8,"l":124.16,"n":427,"o":124.775,"t":"2026-10-21T14:50:00Z","v":19809,"vw":124.352893},{"c":123.63,"h":124.3,"l":123.63,"n":405,"o":124.185,"t":"2026-10-21T14:55:00Z","v":15369,"vw":123.897464},{"c":123.41,"h":123.64,"l":123.33,"n":298,"o":123.64,"t":"2026-10-21T15:00:00Z","v":9061,"vw":123.403636},{"c":123.75,"h":123.885,"l":123.415,"n":386,"o":123.415,"t":"2026-10-21T15:05:00Z","v":11451,"vw":123.62151},{"c":123.805,"h":123.97,"l":123.65,"n":377,"o":123.75,"t":"2026-10-21T15:10:00Z","v":11185,"vw":123.822106},{"c":124.13,"h":124.23,"l":123.655,"n":443,"o":123.66,"t":"2026-10-21T15:15:00Z","v":11874,"vw":123.967964},{"c":124.07,"h":124.37,"l":124.07,"n":428,"o":124.165,"t":"2026-10-21T15:20:00Z","v":17602,"vw":124.263196},{"c":124.605,"h":124.605,"l":124.06,"n":446,"o":124.13,"t":"2026-10-21T15:25:00Z","v":10581,"vw":124.219922},{"c":124.2,"h":124.7,"l":124.0647,"n":365,"o":124.665,"t":"2026-10-21T15:30:00Z","v":9579,"vw":124.338811},{"c":124.42,"h":124.44,"l":124.15,"n":472,"o":124.2,"t":"2026-10-21T15:35:00Z","v":17511,"vw":124.252061},{"c":124.64,"h":124.64,"l":124.24,"n":435,"o":124.32,"t":"2026-10-21T15:40:00Z","v":13040,"vw":124.365717},{"c":124.5,"h":124.64,"l":124.46,"n":415,"o":124.635,"t":"2026-10-21T15:45:00Z","v":26268,"vw":124.52084},{"c":124.64,"h":124.65,"l":124.43,"n":539,"o":124.49,"t":"2026-10-21T15:50:00Z","v":14624,"vw":124.530367},{"c":124.865,"h":124.865,"l":124.665,"n":357,"o":124.665,"t":"2026-10-21T15:55:00Z","v":6703,"vw":124.725926},{"c":125,"h":125,"l":124.82,"n":368,"o":124.825,"t":"2026-10-21T16:00:00Z","v":11087,"vw":124.884319},{"c":124.6,"h":124.97,"l":124.6,"n":379,"o":124.94,"t":"2026-10-21T16:05:00Z","v":8832,"vw":124.800403},{"c":124.64,"h":124.77,"l":124.56,"n":345,"o":124.63,"t":"2026-10-21T16:10:00Z","v":10248,"vw":124.674481},{"c":124.32,"h":124.625,"l":124.17,"n":624,"o":124.62,"t":"2026-10-21T16:15:00Z","v":24173,"vw":124.352458},{"c":124.44,"h":124.44,"l":124.22,"n":500,"o":124.27,"t":"2026-10-21T16:20:00Z","v":13699,"vw":124.32017},{"c":124.385,"h":124.445,"l":124.34,"n":364,"o":124.415,"t":"2026-10-21T16:25:00Z","v":7857,"vw":124.3786},{"c":124.31,"h":124.57,"l":124.28,"n":388,"o":124.39,"t":"2026-10-21T16:30:00Z","v":8951,"vw":124.383021},{"c":124.31,"h":124.425,"l":123.87,"n":617,"o":124.23,"t":"2026-10-21T16:35:00Z","v":23847,"vw":124.176288},{"c":124.21,"h":124.4,"l":123.94,"n":346,"o":124.4,"t":"2026-10-21T16:40:00Z","v":7626,"vw":124.099655},{"c":124.21,"h":124.39,"l":124.03,"n":340,"o":124.12,"t":"2026-10-21T16:45:00Z","v":8851,"vw":124.193803},{"c":124.06,"h":124.33,"l":124.06,"n":332,"o":124.315,"t":"2026-10-21T16:50:00Z","v":9314,"vw":124.229271},{"c":124.32,"h":124.385,"l":124.14,"n":356,"o":124.21,"t":"2026-10-21T16:55:00Z","v":7307,"vw":124.281628},{"c":124.08,"h":124.31,"l":124.08,"n":279,"o":124.31,"t":"2026-10-21T17:00:00Z","v":7156,"vw":124.17714},{"c":124.21,"h":124.36,"l":124.06,"n":434,"o":124.13,"t":"2026-10-21T17:05:00Z","v":19456,"vw":124.167064},{"c":124.1575,"h":124.3099,"l":123.97,"n":298,"o":124.21,"t":"2026-10-21T17:10:00Z","v":8659,"vw":124.109201},{"c":124.24,"h":124.37,"l":124.05,"n":275,"o":124.07,"t":"2026-10-21T17:15:00Z","v":7515,"vw":124.190917},{"c":124.445,"h":124.645,"l":124.29,"n":377,"o":124.31,"t":"2026-10-21T17:20:00Z","v":10585,"vw":124.456259},{"c":124.505,"h":124.53,"l":124.425,"n":342,"o":124.425,"t":"2026-10-21T17:25:00Z","v":9186,"vw":124.476303},{"c":124.44,"h":124.46,"l":124.33,"n":402,"o":124.43,"t":"2026-10-21T17:30:00Z","v":9918,"vw":124.403978},{"c":124.5,"h":124.5,"l":124.27,"n":511,"o":124.445,"t":"2026-10-21T17:35:00Z","v":35225,"vw":124.369192},{"c":124.55,"h":124.635,"l":124.4544,"n":434,"o":124.4544,"t":"2026-10-21T17:40:00Z","v":10822,"vw":124.550139},{"c":124.31,"h":124.53,"l":124.27,"n":410,"o":124.49,"t":"2026-10-21T17:45:00Z","v":11815,"vw":124.41399},{"c":124.33,"h":124.45,"l":124.21,"n":395,"o":124.3,"t":"2026-10-21T17:50:00Z","v":14122,"vw":124.331092},{"c":124.185,"h":124.36,"l":124.16,"n":471,"o":124.34,"t":"2026-10-21T17:55:00Z","v":13110,"vw":124.289733},{"c":124.03,"h":124.2,"l":124.01,"n":396,"o":124.2,"t":"2026-10-21T18:00:00Z","v":12397,"vw":124.096921},{"c":124.3,"h":124.3,"l":124.045,"n":328,"o":124.05,"t":"2026-10-21T18:05:00Z","v":9172,"vw":124.141515},{"c":124.14,"h":124.36,"l":124.09,"n":450,"o":124.29,"t":"2026-10-21T18:10:00Z","v":11133,"vw":124.241331},{"c":124.05,"h":124.18,"l":124.01,"n":319,"o":124.17,"t":"2026-10-21T18:15:00Z","v":7806,"vw":124.073708},{"c":123.82,"h":124.045,"l":123.71,"n":457,"o":124.045,"t":"2026-10-21T18:20:00Z","v":13708,"vw":123.913079},{"c":123.87,"h":123.91,"l":123.83,"n":379,"o":123.88,"t":"2026-10-21T18:25:00Z","v":10069,"vw":123.880439},{"c":123.98,"h":123.995,"l":123.835,"n":288,"o":123.835,"t":"2026-10-21T18:30:00Z","v":6536,"vw":123.913576},{"c":124.08,"h":124.08,"l":123.871,"n":439,"o":123.98,"t":"2026-10-21T18:35:00Z","v":11785,"vw":123.968629},{"c":123.995,"h":124.12,"l":123.96,"n":534,"o":124.12,"t":"2026-10-21T18:40:00Z","v":16747,"vw":124.035503},{"c":124.025,"h":124.23,"l":123.93,"n":567,"o":123.97,"t":"2026-10-21T18:45:00Z","v":14471,"vw":124.056324},{"c":124.095,"h":124.095,"l":123.93,"n":514,"o":124.01,"t":"2026-10-21T18:50:00Z","v":14921,"vw":123.987057},{"c":123.63,"h":124.03,"l":123.625,"n":626,"o":124.03,"t":"2026-10-21T18:55:00Z","v":17504,"vw":123.739874},{"c":123.5575,"h":123.745,"l":123.41,"n":858,"o":123.57,"t":"2026-10-21T19:00:00Z","v":31756,"vw":123.566569},{"c":123.16,"h":123.605,"l":123.155,"n":564,"o":123.59,"t":"2026-10-21T19:05:00Z","v":16787,"vw":123.332202},{"c":123.365,"h":123.555,"l":123.08,"n":424,"o":123.19,"t":"2026-10-21T19:10:00Z","v":12222,"vw":123.300298},{"c":123.485,"h":123.62,"l":123.37,"n":609,"o":123.37,"t":"2026-10-21T19:15:00Z","v":19212,"vw":123.491457},{"c":123.585,"h":123.64,"l":123.49,"n":567,"o":123.49,"t":"2026-10-21T19:20:00Z","v":18065,"vw":123.560581},{"c":123.765,"h":123.835,"l":123.62,"n":651,"o":123.67,"t":"2026-10-21T19:25:00Z","v":20279,"vw":123.704555},{"c":123.785,"h":123.85,"l":123.64,"n":658,"o":123.765,"t":"2026-10-21T19:30:00Z","v":20550,"vw":123.755394},{"c":123.9,"h":123.975,"l":123.705,"n":818,"o":123.8,"t":"2026-10-21T19:35:00Z","v":22728,"vw":123.840738},{"c":124.17,"h":124.17,"l":123.77,"n":848,"o":123.85,"t":"2026-10-21T19:40:00Z","v":25785,"vw":123.883571},{"c":124.237,"h":124.29,"l":123.98,"n":1108,"o":124.09,"t":"2026-10-21T19:45:00Z","v":49358,"vw":124.098633},{"c":124.77,"h":124.945,"l":124.28,"n":1157,"o":124.4,"t":"2026-10-21T19:50:00Z","v":46769,"vw":124.605636},{"c":124.72,"h":124.94,"l":124.63,"n":3614,"o":124.82,"t":"2026-10-21T19:55:00Z","v":190448,"vw":124.787491},{"c":124.78,"h":124.78,"l":124.71,"n":84,"o":124.71,"t":"2026-10-21T20:00:00Z","v":425238,"vw":124.779977},{"c":124.78,"h":124.78,"l":124.78,"n":1,"o":124.78,"t":"2026-10-21T20:35:00Z","v":1380,"vw":124.78},{"c":123.5,"h":123.5,"l":123.5,"n":8,"o":123.5,"t":"2026-10-22T09:30:00Z","v":457,"vw":123.5},{"c":125.205,"h":126.25,"l":124.71,"n":332,"o":124.71,"t":"2026-10-22T13:30:00Z","v":32542,"vw":124.916373},{"c":124.865,"h":125.21,"l":124.6925,"n":246,"o":125.21,"t":"2026-10-22T13:35:00Z","v":7283,"vw":124.996957},{"c":124.785,"h":125.16,"l":124.55,"n":284,"o":124.865,"t":"2026-10-22T13:40:00Z","v":8797,"vw":124.854386},{"c":125.33,"h":125.66,"l":124.61,"n":430,"o":124.78,"t":"2026-10-22T13:45:00Z","v":18218,"vw":125.236364},{"c":125.38,"h":125.82,"l":125.34,"n":310,"o":125.34,"t":"2026-10-22T13:50:00Z","v":7881,"vw":125.579019},{"c":125.525,"h":125.64,"l":125.2,"n":322,"o":125.3815,"t":"2026-10-22T13:55:00Z","v":9838,"vw":125.438036},{"c":125.595,"h":126.09,"l":125.36,"n":411,"o":125.565,"t":"2026-10-22T14:00:00Z","v":20103,"vw":125.75944},{"c":125.13,"h":125.71,"l":125.01,"n":265,"o":125.58,"t":"2026-10-22T14:05:00Z","v":8899,"vw":125.306125},{"c":126.13,"h":126.23,"l":125.1625,"n":395,"o":125.25,"t":"2026-10-22T14:10:00Z","v":15148,"vw":125.79745},{"c":126.17,"h":126.48,"l":126.1,"n":279,"o":126.13,"t":"2026-10-22T14:15:00Z","v":10350,"vw":126.276707},{"c":126.295,"h":126.41,"l":126.1,"n":222,"o":126.32,"t":"2026-10-22T14:20:00Z","v":8386,"vw":126.280196},{"c":125.98,"h":126.305,"l":125.92,"n":302,"o":126.3,"t":"2026-10-22T14:25:00Z","v":8942,"vw":126.076028},{"c":125.36,"h":126.05,"l":125.335,"n":396,"o":125.92,"t":"2026-10-22T14:30:00Z","v":13763,"vw":125.596398},{"c":125.21,"h":125.58,"l":125.2,"n":274,"o":125.36,"t":"2026-10-22T14:35:00Z","v":9665,"vw":125.358461},{"c":125.4,"h":125.58,"l":125.17,"n":457,"o":125.335,"t":"2026-10-22T14:40:00Z","v":15604,"vw":125.379785},{"c":125.5,"h":125.775,"l":125.42,"n":231,"o":125.42,"t":"2026-10-22T14:45:00Z","v":6676,"vw":125.60396},{"c":125.58,"h":125.8,"l":125.42,"n":307,"o":125.58,"t":"2026-10-22T14:50:00Z","v":11029,"vw":125.65377},{"c":126.04,"h":126.04,"l":125.56,"n":528,"o":125.72,"t":"2026-10-22T14:55:00Z","v":14341,"vw":125.749191},{"c":125.735,"h":126.09,"l":125.44,"n":223,"o":125.96,"t":"2026-10-22T15:00:00Z","v":7343,"vw":125.74619},{"c":125.86,"h":125.88,"l":125.71,"n":265,"o":125.7625,"t":"2026-10-22T15:05:00Z","v":9349,"vw":125.828093},{"c":126.22,"h":126.31,"l":125.84,"n":377,"o":125.86,"t":"2026-10-22T15:10:00Z","v":13613,"vw":126.000293},{"c":126.355,"h":126.49,"l":126.2,"n":382,"o":126.2,"t":"2026-10-22T15:15:00Z","v":15655,"vw":126.323146},{"c":126.59,"h":126.605,"l":126.33,"n":357,"o":126.425,"t":"2026-10-22T15:20:00Z","v":11032,"vw":126.476554},{"c":126.585,"h":126.6275,"l":126.29,"n":598,"o":126.62,"t":"2026-10-22T15:25:00Z","v":38448,"vw":126.458415},{"c":126.51,"h":126.675,"l":126.38,"n":299,"o":126.38,"t":"2026-10-22T15:30:00Z","v":13980,"vw":126.571825},{"c":126.595,"h":126.595,"l":126.33,"n":211,"o":126.515,"t":"2026-10-22T15:35:00Z","v":5530,"vw":126.419697},{"c":126.62,"h":126.83,"l":126.5,"n":160,"o":126.73,"t":"2026-10-22T15:40:00Z","v":3397,"vw":126.689443},{"c":126.775,"h":126.91,"l":126.58,"n":193,"o":126.655,"t":"2026-10-22T15:45:00Z","v":5296,"vw":126.760687},{"c":126.82,"h":126.96,"l":126.81,"n":258,"o":126.9158,"t":"2026-10-22T15:50:00Z","v":5093,"vw":126.902878},{"c":126.73,"h":126.88,"l":126.64,"n":269,"o":126.82,"t":"2026-10-22T15:55:00Z","v":7659,"vw":126.778393},{"c":126.74,"h":126.82,"l":126.5908,"n":254,"o":126.71,"t":"2026-10-22T16:00:00Z","v":5863,"vw":126.69912},{"c":126.705,"h":126.74,"l":126.555,"n":281,"o":126.74,"t":"2026-10-22T16:05:00Z","v":7009,"vw":126.664144},{"c":126.695,"h":126.855,"l":126.695,"n":247,"o":126.705,"t":"2026-10-22T16:10:00Z","v":4166,"vw":126.775428},{"c":126.75,"h":127.02,"l":126.63,"n":532,"o":126.75,"t":"2026-10-22T16:15:00Z","v":53010,"vw":126.783966},{"c":127.14,"h":127.28,"l":126.74,"n":396,"o":126.745,"t":"2026-10-22T16:20:00Z","v":21034,"vw":127.050351},{"c":127.31,"h":127.455,"l":127.16,"n":267,"o":127.23,"t":"2026-10-22T16:25:00Z","v":15760,"vw":127.314092},{"c":127.45,"h":127.56,"l":127.31,"n":137,"o":127.31,"t":"2026-10-22T16:30:00Z","v":4193,"vw":127.457089},{"c":127.28,"h":127.6,"l":127.28,"n":277,"o":127.45,"t":"2026-10-22T16:35:00Z","v":10589,"vw":127.432286},{"c":127.45,"h":127.45,"l":127.13,"n":232,"o":127.365,"t":"2026-10-22T16:40:00Z","v":8160,"vw":127.275979},{"c":127.5475,"h":127.6791,"l":127.38,"n":208,"o":127.5,"t":"2026-10-22T16:45:00Z","v":5233,"vw":127.521474},{"c":127.88,"h":127.91,"l":127.555,"n":287,"o":127.57,"t":"2026-10-22T16:50:00Z","v":8620,"vw":127.712616},{"c":127.91,"h":127.92,"l":127.73,"n":246,"o":127.88,"t":"2026-10-22T16:55:00Z","v":5439,"vw":127.834423},{"c":127.92,"h":128.015,"l":127.87,"n":248,"o":127.97,"t":"2026-10-22T17:00:00Z","v":7483,"vw":127.935355},{"c":127.74,"h":128.08,"l":127.67,"n":343,"o":127.925,"t":"2026-10-22T17:05:00Z","v":19099,"vw":127.867829},{"c":127.69,"h":127.75,"l":127.64,"n":344,"o":127.73,"t":"2026-10-22T17:10:00Z","v":12002,"vw":127.702233},{"c":127.32,"h":127.78,"l":127.295,"n":506,"o":127.677,"t":"2026-10-22T17:15:00Z","v":30862,"vw":127.482153},{"c":127.015,"h":127.42,"l":127.01,"n":417,"o":127.32,"t":"2026-10-22T17:20:00Z","v":18365,"vw":127.251424},{"c":126.845,"h":127.25,"l":126.8,"n":343,"o":127.1,"t":"2026-10-22T17:25:00Z","v":16753,"vw":127.100333},{"c":126.81,"h":126.96,"l":126.68,"n":259,"o":126.855,"t":"2026-10-22T17:30:00Z","v":9034,"vw":126.855096},{"c":126.505,"h":126.8,"l":126.3625,"n":307,"o":126.8,"t":"2026-10-22T17:35:00Z","v":10287,"vw":126.636124},{"c":126.715,"h":126.9021,"l":126.435,"n":361,"o":126.5,"t":"2026-10-22T17:40:00Z","v":14792,"vw":126.639197},{"c":126.48,"h":126.74,"l":126.48,"n":304,"o":126.63,"t":"2026-10-22T17:45:00Z","v":9000,"vw":126.638207},{"c":126.795,"h":126.9,"l":126.175,"n":741,"o":126.47,"t":"2026-10-22T17:50:00Z","v":66172,"vw":126.483045},{"c":127.11,"h":127.18,"l":126.65,"n":312,"o":126.795,"t":"2026-10-22T17:55:00Z","v":16455,"vw":126.797679},{"c":127.13,"h":127.48,"l":127.02,"n":273,"o":127.105,"t":"2026-10-22T18:00:00Z","v":6886,"vw":127.272717},{"c":127.285,"h":127.375,"l":127.06,"n":369,"o":127.23,"t":"2026-10-22T18:05:00Z","v":22503,"vw":127.201718},{"c":127.34,"h":127.48,"l":127.275,"n":277,"o":127.28,"t":"2026-10-22T18:10:00Z","v":12348,"vw":127.352714},{"c":127.45,"h":127.45,"l":127.305,"n":58,"o":127.305,"t":"2026-10-22T18:15:00Z","v":2230,"vw":127.348333},{"c":127.28,"h":127.5,"l":127.28,"n":248,"o":127.5,"t":"2026-10-22T18:20:00Z","v":5303,"vw":127.406},{"c":127.505,"h":127.59,"l":127.28,"n":239,"o":127.28,"t":"2026-10-22T18:25:00Z","v":7559,"vw":127.435312},{"c":127.815,"h":127.82,"l":127.25,"n":317,"o":127.52,"t":"2026-10-22T18:30:00Z","v":8814,"vw":127.579471},{"c":127.55,"h":127.82,"l":127.41,"n":234,"o":127.82,"t":"2026-10-22T18:35:00Z","v":6653,"vw":127.627377},{"c":127.675,"h":127.745,"l":127.53,"n":328,"o":127.74,"t":"2026-10-22T18:40:00Z","v":8313,"vw":127.633953},{"c":127.68,"h":127.815,"l":127.59,"n":267,"o":127.675,"t":"2026-10-22T18:45:00Z","v":9680,"vw":127.671344},{"c":127.61,"h":127.6975,"l":127.51,"n":349,"o":127.685,"t":"2026-10-22T18:50:00Z","v":15886,"vw":127.631121},{"c":127.35,"h":127.84,"l":127.34,"n":463,"o":127.56,"t":"2026-10-22T18:55:00Z","v":23366,"vw":127.646144},{"c":127.885,"h":127.93,"l":127.44,"n":371,"o":127.44,"t":"2026-10-22T19:00:00Z","v":15183,"vw":127.814078},{"c":128.31,"h":128.35,"l":127.8375,"n":318,"o":127.9125,"t":"2026-10-22T19:05:00Z","v":10746,"vw":128.178641},{"c":127.905,"h":128.31,"l":127.88,"n":310,"o":128.31,"t":"2026-10-22T19:10:00Z","v":8316,"vw":128.060116},{"c":127.7,"h":128.04,"l":127.52,"n":382,"o":127.92,"t":"2026-10-22T19:15:00Z","v":18349,"vw":127.872443},{"c":127.525,"h":127.72,"l":127.41,"n":400,"o":127.705,"t":"2026-10-22T19:20:00Z","v":15038,"vw":127.554399},{"c":127.71,"h":127.77,"l":127.51,"n":521,"o":127.51,"t":"2026-10-22T19:25:00Z","v":22211,"vw":127.693497},{"c":127.575,"h":127.71,"l":127.27,"n":774,"o":127.71,"t":"2026-10-22T19:30:00Z","v":46385,"vw":127.536954},{"c":127.64,"h":127.69,"l":127.56,"n":546,"o":127.615,"t":"2026-10-22T19:35:00Z","v":19992,"vw":127.639227},{"c":127.425,"h":127.66,"l":127.385,"n":659,"o":127.64,"t":"2026-10-22T19:40:00Z","v":21076,"vw":127.512895},{"c":127.52,"h":127.59,"l":127.33,"n":770,"o":127.48,"t":"2026-10-22T19:45:00Z","v":39314,"vw":127.463369},{"c":127.76,"h":127.85,"l":127.535,"n":1061,"o":127.57,"t":"2026-10-22T19:50:00Z","v":44500,"vw":127.719666},{"c":128.08,"h":128.15,"l":127.53,"n":3404,"o":127.79,"t":"2026-10-22T19:55:00Z","v":176905,"vw":127.840303},{"c":127.97,"h":127.97,"l":127.97,"n":81,"o":127.97,"t":"2026-10-22T20:00:00Z","v":413535,"vw":127.97}],"history":[{"c":143.12,"h":144.21,"l":142.47,"n":19396,"o":143.67,"t":"2024-10-21T04:00:00Z","v":990109,"vw":143.123046},{"c":113.11,"h":122.5399,"l":112.74,"n":103611,"o":120.44,"t":"2024-10-22T04:00:00Z","v":6715564,"vw":115.739535},{"c":116.24,"h":116.5,"l":113.15,"n":47105,"o":114.01,"t":"2024-10-23T04:00:00Z","v":2768429,"vw":115.503697},{"c":113.11,"h":115.86,"l":112.925,"n":36125,"o":114.42,"t":"2024-10-24T04:00:00Z","v":2219367,"vw":113.734649},{"c":114.24,"h":114.9587,"l":113,"n":34303,"o":113,"t":"2024-10-25T04:00:00Z","v":2138120,"vw":114.021748},{"c":118.35,"h":119.08,"l":115.37,"n":33509,"o":115.65,"t":"2024-10-28T04:00:00Z","v":3932740,"vw":118.038306},{"c":117.28,"h":118.52,"l":116.575,"n":27819,"o":117.19,"t":"2024-10-29T04:00:00Z","v":2502178,"vw":117.442474},{"c":116.27,"h":119.01,"l":115.925,"n":27461,"o":118.1,"t":"2024-10-30T04:00:00Z","v":1532421,"vw":116.824881},{"c":114.7,"h":116.97,"l":114.08,"n":23427,"o":116,"t":"2024-10-31T04:00:00Z","v":2763124,"vw":114.765637},{"c":113.61,"h":115.5199,"l":113.29,"n":20830,"o":114.86,"t":"2024-11-01T04:00:00Z","v":1318782,"vw":113.83277},{"c":116.05,"h":116.795,"l":113.975,"n":23071,"o":114.01,"t":"2024-11-04T05:00:00Z","v":1216440,"vw":115.966265},{"c":116.6,"h":116.69,"l":115.255,"n":20851,"o":116.03,"t":"2024-11-05T05:00:00Z","v":1068269,"vw":116.323515},{"c":123.28,"h":123.55,"l":119.085,"n":39618,"o":120,"t":"2024-11-06T05:00:00Z","v":2574383,"vw":122.123115},{"c":123.04,"h":124.79,"l":122.38,"n":28713,"o":123.19,"t":"2024-11-07T05:00:00Z","v":1696267,"vw":123.524579},{"c":122.41,"h":123.33,"l":122.16,"n":25170,"o":122.78,"t":"2024-11-08T05:00:00Z","v":1220592,"vw":122.548963},{"c":122.36,"h":124.58,"l":122.0171,"n":20110,"o":123.22,"t":"2024-11-11T05:00:00Z","v":957990,"vw":122.703049},{"c":122.7,"h":123.16,"l":121.4,"n":27920,"o":122.08,"t":"2024-11-12T05:00:00Z","v":1535273,"vw":122.564638},{"c":123.68,"h":124.475,"l":122.095,"n":21729,"o":122.39,"t":"2024-11-13T05:00:00Z","v":1438688,"vw":123.757561},{"c":123.85,"h":126.35,"l":123.81,"n":28173,"o":124.99,"t":"2024-11-14T05:00:00Z","v":1430046,"vw":124.434269},{"c":122.62,"h":124.95,"l":122.38,"n":23428,"o":124.46,"t":"2024-11-15T05:00:00Z","v":1077356,"vw":123.1933},{"c":124.19,"h":125,"l":122.85,"n":22251,"o":123.11,"t":"2024-11-18T05:00:00Z","v":905822,"vw":124.279991},{"c":121.26,"h":124,"l":121.19,"n":19555,"o":122.75,"t":"2024-11-19T05:00:00Z","v":1053892,"vw":121.565322},{"c":120.76,"h":121.67,"l":119.75,"n":18865,"o":121.67,"t":"2024-11-20T05:00:00Z","v":1043150,"vw":120.630981},{"c":122.69,"h":122.767,"l":120.29,"n":20337,"o":121.52,"t":"2024-11-21T05:00:00Z","v":973485,"vw":122.296386},{"c":124.8,"h":125.06,"l":123,"n":20820,"o":123.3,"t":"2024-11-22T05:00:00Z","v":953331,"vw":124.671468},{"c":129.47,"h":130.6,"l":126.345,"n":25042,"o":126.53,"t":"2024-11-25T05:00:00Z","v":1648818,"vw":129.512924},{"c":127.9,"h":129.025,"l":127.34,"n":19294,"o":128.65,"t":"2024-11-26T05:00:00Z","v":917520,"vw":127.885454},{"c":126.87,"h":128.73,"l":126.59,"n":19929,"o":128,"t":"2024-11-27T05:00:00Z","v":908029,"vw":127.013589},{"c":126.73,"h":127.68,"l":126.33,"n":10697,"o":126.52,"t":"2024-11-29T05:00:00Z","v":554476,"vw":126.891155},{"c":127.53,"h":128.54,"l":126.55,"n":22487,"o":127.59,"t":"2024-12-02T05:00:00Z","v":3119753,"vw":127.662228},{"c":127.37,"h":127.92,"l":126.105,"n":19873,"o":127.25,"t":"2024-12-03T05:00:00Z","v":923973,"vw":127.294156},{"c":125.89,"h":127.52,"l":125.78,"n":17284,"o":126.74,"t":"2024-12-04T05:00:00Z","v":796618,"vw":126.178035},{"c":124.62,"h":126.155,"l":123.86,"n":23681,"o":125.87,"t":"2024-12-05T05:00:00Z","v":1144255,"vw":124.555263},{"c":123.42,"h":125.625,"l":122.6702,"n":22343,"o":124.99,"t":"2024-12-06T05:00:00Z","v":931746,"vw":123.607888},{"c":125.92,"h":127.58,"l":124.1027,"n":26554,"o":124.2,"t":"2024-12-09T05:00:00Z","v":1291155,"vw":125.960521},{"c":125.4,"h":126.54,"l":123.23,"n":17837,"o":125.61,"t":"2024-12-10T05:00:00Z","v":928364,"vw":125.390334},{"c":122.99,"h":125.48,"l":122.82,"n":20230,"o":125.48,"t":"2024-12-11T05:00:00Z","v":1473954,"vw":123.296958},{"c":121.78,"h":122.935,"l":120.0201,"n":21063,"o":122.85,"t":"2024-12-12T05:00:00Z","v":937663,"vw":121.389154},{"c":121.22,"h":122.5,"l":120.28,"n":17282,"o":121.66,"t":"2024-12-13T05:00:00Z","v":936494,"vw":121.009995},{"c":118.58,"h":121.38,"l":118.51,"n":26036,"o":121.15,"t":"2024-12-16T05:00:00Z","v":1376888,"vw":119.239761},{"c":118.49,"h":119.65,"l":117.435,"n":22058,"o":117.97,"t":"2024-12-17T05:00:00Z","v":1280263,"vw":118.529127},{"c":115.59,"h":119.7,"l":115.53,"n":21441,"o":118.35,"t":"2024-12-18T05:00:00Z","v":1281108,"vw":117.443259},{"c":114.62,"h":117.2,"l":114.54,"n":25650,"o":115.64,"t":"2024-12-19T05:00:00Z","v":1589268,"vw":115.224082},{"c":115.73,"h":116.67,"l":113.48,"n":25935,"o":114.36,"t":"2024-12-20T05:00:00Z","v":2689411,"vw":115.594011},{"c":116.18,"h":117.5,"l":114.37,"n":21569,"o":114.85,"t":"2024-12-23T05:00:00Z","v":1134086,"vw":115.907294},{"c":117.29,"h":117.29,"l":115.565,"n":7419,"o":116.1,"t":"2024-12-24T05:00:00Z","v":346621,"vw":116.889508},{"c":116.55,"h":117.66,"l":116.225,"n":16074,"o":116.33,"t":"2024-12-26T05:00:00Z","v":884935,"vw":116.67995},{"c":116.96,"h":117.6499,"l":115.6075,"n":17571,"o":115.99,"t":"2024-12-27T05:00:00Z","v":846166,"vw":116.784518},{"c":115.82,"h":117.005,"l":115.34,"n":24014,"o":116.19,"t":"2024-12-30T05:00:00Z","v":1295263,"vw":116.19464},{"c":116.76,"h":117.46,"l":116.08,"n":16667,"o":116.11,"t":"2024-12-31T05:00:00Z","v":880039,"vw":116.722522},{"c":116.06,"h":118.84,"l":115.8716,"n":19967,"o":117.36,"t":"2025-01-02T05:00:00Z","v":1041385,"vw":116.714934},{"c":116.86,"h":117.2223,"l":114.8503,"n":22521,"o":116.31,"t":"2025-01-03T05:00:00Z","v":1218074,"vw":116.425346},{"c":117.37,"h":119.2,"l":116.87,"n":21663,"o":117.14,"t":"2025-01-06T05:00:00Z","v":1076893,"vw":118.106671},{"c":116.61,"h":119.24,"l":116.33,"n":19378,"o":118.25,"t":"2025-01-07T05:00:00Z","v":848221,"vw":117.290711},{"c":116.53,"h":116.73,"l":114.89,"n":19568,"o":116.01,"t":"2025-01-08T05:00:00Z","v":941106,"vw":116.050673},{"c":115.91,"h":116.715,"l":114.8,"n":21959,"o":115.23,"t":"2025-01-10T05:00:00Z","v":1245009,"vw":116.026801},{"c":116.51,"h":117.43,"l":115.1715,"n":19948,"o":115.95,"t":"2025-01-13T05:00:00Z","v":1301485,"vw":116.598803},{"c":117.02,"h":117.795,"l":116.14,"n":19815,"o":116.58,"t":"2025-01-14T05:00:00Z","v":1208440,"vw":116.90219},{"c":117.38,"h":119.16,"l":116.98,"n":19277,"o":118.71,"t":"2025-01-15T05:00:00Z","v":1225041,"vw":117.507778},{"c":119.42,"h":119.98,"l":117.6,"n":24145,"o":119.12,"t":"2025-01-16T05:00:00Z","v":1625919,"vw":119.154311},{"c":118.52,"h":119.0737,"l":116.59,"n":27494,"o":118,"t":"2025-01-17T05:00:00Z","v":2448066,"vw":118.345093},{"c":120.07,"h":120.4,"l":118.06,"n":24014,"o":118.52,"t":"2025-01-21T05:00:00Z","v":1451185,"vw":119.546803},{"c":117.66,"h":120.22,"l":115.545,"n":46073,"o":120.22,"t":"2025-01-22T05:00:00Z","v":4289828,"vw":117.238466},{"c":118.32,"h":118.88,"l":117.08,"n":22286,"o":118.51,"t":"2025-01-23T05:00:00Z","v":1223612,"vw":118.165382},{"c":117.23,"h":118.595,"l":116.64,"n":22274,"o":118.2,"t":"2025-01-24T05:00:00Z","v":1311809,"vw":117.248538},{"c":120.14,"h":120.28,"l":117.96,"n":33313,"o":117.96,"t":"2025-01-27T05:00:00Z","v":1705155,"vw":119.658248},{"c":117.31,"h":119.58,"l":117.23,"n":22129,"o":119.43,"t":"2025-01-28T05:00:00Z","v":1438328,"vw":117.904934},{"c":116.34,"h":117.61,"l":115.83,"n":25858,"o":117.13,"t":"2025-01-29T05:00:00Z","v":1755925,"vw":116.681766},{"c":118.16,"h":118.52,"l":116.56,"n":20686,"o":117,"t":"2025-01-30T05:00:00Z","v":1573797,"vw":118.012074},{"c":116.25,"h":118.23,"l":115.78,"n":20914,"o":117.43,"t":"2025-01-31T05:00:00Z","v":2336551,"vw":116.507643},{"c":115.92,"h":116.375,"l":113.29,"n":25222,"o":114.43,"t":"2025-02-03T05:00:00Z","v":1256337,"vw":115.613555},{"c":117.52,"h":118.24,"l":115.34,"n":23996,"o":115.34,"t":"2025-02-04T05:00:00Z","v":1303565,"vw":117.570776},{"c":118.34,"h":118.8,"l":117.56,"n":28527,"o":117.99,"t":"2025-02-05T05:00:00Z","v":1519566,"vw":118.392925},{"c":118.04,"h":120.2,"l":117.16,"n":28206,"o":119.09,"t":"2025-02-06T05:00:00Z","v":1973128,"vw":118.331476},{"c":117.74,"h":119.673,"l":117.15,"n":25531,"o":117.99,"t":"2025-02-07T05:00:00Z","v":1425806,"vw":118.122897},{"c":118.44,"h":119.07,"l":117.57,"n":26445,"o":118.57,"t":"2025-02-10T05:00:00Z","v":1461565,"vw":118.405543},{"c":121.7,"h":122.01,"l":117.36,"n":32774,"o":117.36,"t":"2025-02-11T05:00:00Z","v":2012058,"vw":121.096368},{"c":122.26,"h":122.3,"l":120.1,"n":25954,"o":120.1,"t":"2025-02-12T05:00:00Z","v":1229324,"vw":121.697108},{"c":124.68,"h":124.8,"l":122.46,"n":27869,"o":123.1,"t":"2025-02-13T05:00:00Z","v":1572232,"vw":124.033222},{"c":124.9,"h":126.685,"l":124.13,"n":34433,"o":125.38,"t":"2025-02-14T05:00:00Z","v":1974003,"vw":124.890651},{"c":121.65,"h":124.38,"l":118.61,"n":47980,"o":124.38,"t":"2025-02-18T05:00:00Z","v":3047335,"vw":121.182278},{"c":122.07,"h":122.56,"l":119.5,"n":30964,"o":120.34,"t":"2025-02-19T05:00:00Z","v":1754350,"vw":121.684493},{"c":123.27,"h":123.825,"l":121.71,"n":28586,"o":122.71,"t":"2025-02-20T05:00:00Z","v":1709125,"vw":123.216049},{"c":121.63,"h":123.51,"l":121.61,"n":27040,"o":123.51,"t":"2025-02-21T05:00:00Z","v":1466231,"vw":122.108743},{"c":122.18,"h":122.53,"l":120.5049,"n":23290,"o":121.8,"t":"2025-02-24T05:00:00Z","v":1150332,"vw":122.132502},{"c":123.13,"h":124.27,"l":122.4157,"n":24689,"o":122.69,"t":"2025-02-25T05:00:00Z","v":1229436,"vw":123.274166},{"c":122.1,"h":123.61,"l":121.13,"n":29578,"o":123.35,"t":"2025-02-26T05:00:00Z","v":2195293,"vw":122.117693},{"c":122.69,"h":123.3,"l":121.51,"n":20771,"o":121.86,"t":"2025-02-27T05:00:00Z","v":1182620,"vw":122.673483},{"c":124.88,"h":125.04,"l":123.63,"n":29286,"o":123.63,"t":"2025-02-28T05:00:00Z","v":1814394,"vw":124.626352},{"c":124,"h":126.76,"l":123.61,"n":32620,"o":125.75,"t":"2025-03-03T05:00:00Z","v":1813520,"vw":124.668389},{"c":122.87,"h":124.69,"l":122.46,"n":25742,"o":123.01,"t":"2025-03-04T05:00:00Z","v":1409844,"vw":123.267121},{"c":123.62,"h":124.6,"l":122.42,"n":21068,"o":122.8,"t":"2025-03-05T05:00:00Z","v":1528449,"vw":123.667585},{"c":125.93,"h":126.355,"l":120.57,"n":23582,"o":120.93,"t":"2025-03-06T05:00:00Z","v":1289907,"vw":125.132304},{"c":127.17,"h":127.815,"l":123.88,"n":26044,"o":124.57,"t":"2025-03-07T05:00:00Z","v":1428411,"vw":126.602639},{"c":129.02,"h":131.98,"l":126.1665,"n":30770,"o":127.42,"t":"2025-03-10T04:00:00Z","v":1761999,"vw":129.50032},{"c":123.58,"h":128.08,"l":123.57,"n":37218,"o":128.08,"t":"2025-03-11T04:00:00Z","v":2433568,"vw":124.704843},{"c":121.33,"h":122.5121,"l":120.35,"n":30947,"o":122.5,"t":"2025-03-12T04:00:00Z","v":1458302,"vw":121.261257},{"c":119.43,"h":122.61,"l":119.12,"n":28477,"o":121.36,"t":"2025-03-13T04:00:00Z","v":1430692,"vw":120.064752},{"c":122,"h":122.44,"l":119.44,"n":21149,"o":120.03,"t":"2025-03-14T04:00:00Z","v":944308,"vw":121.708023},{"c":123.48,"h":123.87,"l":121.87,"n":23148,"o":121.87,"t":"2025-03-17T04:00:00Z","v":1471220,"vw":123.37316},{"c":123.97,"h":124.18,"l":122.615,"n":23326,"o":123.4,"t":"2025-03-18T04:00:00Z","v":1280214,"vw":123.716284},{"c":124.59,"h":125.01,"l":123.425,"n":23618,"o":123.75,"t":"2025-03-19T04:00:00Z","v":1333776,"vw":124.435352},{"c":120.74,"h":124.86,"l":120.51,"n":28698,"o":123.54,"t":"2025-03-20T04:00:00Z","v":1687080,"vw":121.561808},{"c":118.78,"h":120.54,"l":117.7,"n":27700,"o":119.69,"t":"2025-03-21T04:00:00Z","v":3064763,"vw":118.910637},{"c":120.67,"h":121.0676,"l":119.2,"n":18302,"o":119.2,"t":"2025-03-24T04:00:00Z","v":830986,"vw":120.544155},{"c":117.89,"h":120.96,"l":117.55,"n":24899,"o":120.62,"t":"2025-03-25T04:00:00Z","v":1830740,"vw":118.3085},{"c":118.46,"h":119.43,"l":117.99,"n":32601,"o":118.11,"t":"2025-03-26T04:00:00Z","v":2176758,"vw":118.597756},{"c":120.55,"h":121.64,"l":117.66,"n":35825,"o":118.5,"t":"2025-03-27T04:00:00Z","v":2353748,"vw":120.090801},{"c":118.47,"h":120.71,"l":117.98,"n":21857,"o":120.07,"t":"2025-03-28T04:00:00Z","v":1016012,"vw":118.805236},{"c":119.14,"h":119.86,"l":117.75,"n":23735,"o":118.16,"t":"2025-03-31T04:00:00Z","v":1109945,"vw":118.876688},{"c":118.45,"h":118.75,"l":115.85,"n":32294,"o":116,"t":"2025-04-01T04:00:00Z","v":1540061,"vw":117.999109},{"c":120.07,"h":120.53,"l":117.35,"n":21918,"o":117.72,"t":"2025-04-02T04:00:00Z","v":1078798,"vw":119.775329},{"c":118.68,"h":120.03,"l":117.25,"n":32398,"o":118.62,"t":"2025-04-03T04:00:00Z","v":1545279,"vw":118.522316},{"c":116.81,"h":119.92,"l":116.38,"n":40560,"o":119.1,"t":"2025-04-04T04:00:00Z","v":1751477,"vw":117.50443},{"c":110.34,"h":114.8,"l":108.86,"n":50465,"o":113.77,"t":"2025-04-07T04:00:00Z","v":2877703,"vw":110.470891},{"c":105.54,"h":114.19,"l":104.62,"n":47015,"o":113.04,"t":"2025-04-08T04:00:00Z","v":2526545,"vw":108.146541},{"c":113.98,"h":114.78,"l":104.01,"n":49142,"o":104.76,"t":"2025-04-09T04:00:00Z","v":2577653,"vw":110.923602},{"c":113.29,"h":113.91,"l":108.9901,"n":37632,"o":112.6,"t":"2025-04-10T04:00:00Z","v":1979521,"vw":112.628983},{"c":115.25,"h":115.35,"l":111.44,"n":22726,"o":113.69,"t":"2025-04-11T04:00:00Z","v":1263932,"vw":114.372544},{"c":116.23,"h":116.92,"l":115.23,"n":22733,"o":116.44,"t":"2025-04-14T04:00:00Z","v":1177911,"vw":116.142689},{"c":114.31,"h":117.225,"l":114.28,"n":16117,"o":116.22,"t":"2025-04-15T04:00:00Z","v":1076459,"vw":115.274113},{"c":112.17,"h":114.69,"l":111.545,"n":20800,"o":114.34,"t":"2025-04-16T04:00:00Z","v":1005911,"vw":112.733413},{"c":114.1,"h":114.44,"l":112.41,"n":28524,"o":112.72,"t":"2025-04-17T04:00:00Z","v":1632739,"vw":113.904983},{"c":111.82,"h":113.7,"l":110.65,"n":31358,"o":113.3,"t":"2025-04-21T04:00:00Z","v":2080093,"vw":111.886007},{"c":114.95,"h":118.555,"l":112.47,"n":39222,"o":116.065,"t":"2025-04-22T04:00:00Z","v":2671847,"vw":114.637337},{"c":116.14,"h":118.83,"l":115.05,"n":31110,"o":115.19,"t":"2025-04-23T04:00:00Z","v":1846126,"vw":116.61418},{"c":117.09,"h":117.19,"l":113.81,"n":24449,"o":115.66,"t":"2025-04-24T04:00:00Z","v":1141388,"vw":116.564191},{"c":116.64,"h":117.18,"l":115.42,"n":23579,"o":116.62,"t":"2025-04-25T04:00:00Z","v":1171410,"vw":116.451117},{"c":117.52,"h":118.61,"l":115.99,"n":25436,"o":117.01,"t":"2025-04-28T04:00:00Z","v":1717869,"vw":117.16226},{"c":118.26,"h":118.52,"l":116.28,"n":21195,"o":116.37,"t":"2025-04-29T04:00:00Z","v":1142664,"vw":118.050693},{"c":117.55,"h":118.09,"l":115.47,"n":20374,"o":117.68,"t":"2025-04-30T04:00:00Z","v":1265479,"vw":117.260161},{"c":117,"h":118.26,"l":116.15,"n":17354,"o":117.06,"t":"2025-05-01T04:00:00Z","v":844108,"vw":117.125285},{"c":120.29,"h":120.52,"l":118.14,"n":21358,"o":118.49,"t":"2025-05-02T04:00:00Z","v":1135803,"vw":119.744591},{"c":118.7,"h":120.18,"l":118.07,"n":17020,"o":119.85,"t":"2025-05-05T04:00:00Z","v":968726,"vw":118.883206},{"c":117.02,"h":118.49,"l":116.99,"n":18219,"o":117.61,"t":"2025-05-06T04:00:00Z","v":978281,"vw":117.370612},{"c":115.96,"h":117.765,"l":115.68,"n":24506,"o":117.01,"t":"2025-05-07T04:00:00Z","v":1087524,"vw":116.306451},{"c":117.58,"h":118.69,"l":116.37,"n":17976,"o":116.67,"t":"2025-05-08T04:00:00Z","v":1002934,"vw":117.586393},{"c":117.42,"h":118.304,"l":116.76,"n":18043,"o":117.65,"t":"2025-05-09T04:00:00Z","v":769737,"vw":117.3278},{"c":121.99,"h":122.625,"l":119.83,"n":24430,"o":120.16,"t":"2025-05-12T04:00:00Z","v":1219407,"vw":121.499477},{"c":121.2,"h":122.65,"l":121.15,"n":22496,"o":122.48,"t":"2025-05-13T04:00:00Z","v":1017527,"vw":121.716908},{"c":124.24,"h":124.78,"l":119.505,"n":52713,"o":120.46,"t":"2025-05-14T04:00:00Z","v":3003523,"vw":123.733528},{"c":127.48,"h":127.6,"l":124.125,"n":34851,"o":124.35,"t":"2025-05-15T04:00:00Z","v":1693684,"vw":126.518124},{"c":128.67,"h":129.6,"l":127.465,"n":33452,"o":127.63,"t":"2025-05-16T04:00:00Z","v":2063023,"vw":128.622593},{"c":129.09,"h":129.37,"l":127,"n":26989,"o":127,"t":"2025-05-19T04:00:00Z","v":1132118,"vw":128.798973},{"c":128.02,"h":129.26,"l":127.905,"n":19298,"o":128.91,"t":"2025-05-20T04:00:00Z","v":1062025,"vw":128.311259},{"c":125.09,"h":127.52,"l":124.98,"n":20456,"o":126.92,"t":"2025-05-21T04:00:00Z","v":1294990,"vw":125.559375},{"c":126.89,"h":127.54,"l":124.77,"n":19948,"o":124.77,"t":"2025-05-22T04:00:00Z","v":924436,"vw":126.648945},{"c":126.21,"h":126.71,"l":124.57,"n":18491,"o":124.94,"t":"2025-05-23T04:00:00Z","v":978633,"vw":125.941101},{"c":127.27,"h":127.7,"l":125.94,"n":21214,"o":127.53,"t":"2025-05-27T04:00:00Z","v":1146077,"vw":127.233529},{"c":125.94,"h":128.385,"l":125.81,"n":18302,"o":127.64,"t":"2025-05-28T04:00:00Z","v":834853,"vw":126.429159},{"c":126.37,"h":126.71,"l":124.76,"n":19358,"o":126.03,"t":"2025-05-29T04:00:00Z","v":1154036,"vw":126.21525},{"c":126.52,"h":127.32,"l":124.78,"n":24514,"o":126.08,"t":"2025-05-30T04:00:00Z","v":2359443,"vw":126.575935},{"c":128.27,"h":128.31,"l":124.79,"n":20810,"o":125.84,"t":"2025-06-02T04:00:00Z","v":1131740,"vw":127.571535},{"c":127.75,"h":128.96,"l":127.02,"n":22669,"o":127.9,"t":"2025-06-03T04:00:00Z","v":998121,"vw":127.946166},{"c":126.28,"h":127.99,"l":126.21,"n":15618,"o":127.64,"t":"2025-06-04T04:00:00Z","v":691311,"vw":126.562828},{"c":126.16,"h":126.6499,"l":125.2201,"n":17348,"o":126.26,"t":"2025-06-05T04:00:00Z","v":734957,"vw":126.110742},{"c":125.27,"h":126.29,"l":125.01,"n":15770,"o":125.77,"t":"2025-06-06T04:00:00Z","v":664087,"vw":125.404224},{"c":125.25,"h":125.89,"l":122.955,"n":17869,"o":125.25,"t":"2025-06-09T04:00:00Z","v":791747,"vw":125.137463},{"c":126.54,"h":127.22,"l":124.765,"n":21761,"o":125.48,"t":"2025-06-10T04:00:00Z","v":1063260,"vw":126.391424},{"c":123.3,"h":126.225,"l":123.095,"n":20572,"o":125.92,"t":"2025-06-11T04:00:00Z","v":980055,"vw":123.893165},{"c":122.13,"h":122.65,"l":120.6601,"n":24932,"o":122.3,"t":"2025-06-12T04:00:00Z","v":1501446,"vw":122.012082},{"c":119.68,"h":121.88,"l":119.175,"n":19471,"o":120.65,"t":"2025-06-13T04:00:00Z","v":1231227,"vw":120.294476},{"c":120.5,"h":120.71,"l":119.855,"n":20217,"o":120.54,"t":"2025-06-16T04:00:00Z","v":1351825,"vw":120.463097},{"c":119.33,"h":120.595,"l":119.1,"n":20235,"o":119.58,"t":"2025-06-17T04:00:00Z","v":1210248,"vw":119.717847},{"c":118.87,"h":120.015,"l":118.67,"n":18786,"o":119.73,"t":"2025-06-18T04:00:00Z","v":987450,"vw":119.13746},{"c":119.77,"h":119.81,"l":118.51,"n":17723,"o":119.25,"t":"2025-06-20T04:00:00Z","v":1665847,"vw":119.557713},{"c":121.29,"h":121.42,"l":119.095,"n":17519,"o":119.73,"t":"2025-06-23T04:00:00Z","v":1123135,"vw":120.759577},{"c":121.2,"h":121.905,"l":120.705,"n":17273,"o":121.62,"t":"2025-06-24T04:00:00Z","v":740525,"vw":121.208702},{"c":119.15,"h":121.22,"l":118.76,"n":17152,"o":121.22,"t":"2025-06-25T04:00:00Z","v":681151,"vw":119.311008},{"c":119.06,"h":120.02,"l":117.305,"n":17694,"o":119.35,"t":"2025-06-26T04:00:00Z","v":922301,"vw":118.894808},{"c":120.48,"h":120.625,"l":119.255,"n":15609,"o":119.66,"t":"2025-06-27T04:00:00Z","v":1000769,"vw":120.361097},{"c":121.31,"h":121.52,"l":119.56,"n":21342,"o":120.24,"t":"2025-06-30T04:00:00Z","v":1174040,"vw":121.164631},{"c":125.34,"h":126.47,"l":120.6301,"n":26510,"o":121.07,"t":"2025-07-01T04:00:00Z","v":1688018,"vw":125.03388},{"c":127.47,"h":127.65,"l":124.45,"n":23259,"o":125.35,"t":"2025-07-02T04:00:00Z","v":1040196,"vw":126.87881},{"c":127.41,"h":127.955,"l":126.5,"n":12762,"o":127.3,"t":"2025-07-03T04:00:00Z","v":495193,"vw":127.432664},{"c":125.53,"h":127.715,"l":124.705,"n":19186,"o":126.78,"t":"2025-07-07T04:00:00Z","v":895651,"vw":125.555554},{"c":126.68,"h":126.86,"l":124.4,"n":17589,"o":125.26,"t":"2025-07-08T04:00:00Z","v":998788,"vw":126.328015},{"c":125.25,"h":126.61,"l":124.5701,"n":26339,"o":126.61,"t":"2025-07-09T04:00:00Z","v":1101574,"vw":125.211336},{"c":126.02,"h":127.165,"l":124.3823,"n":22880,"o":124.78,"t":"2025-07-10T04:00:00Z","v":1428065,"vw":126.165415},{"c":124.54,"h":125.06,"l":123.22,"n":18397,"o":124.78,"t":"2025-07-11T04:00:00Z","v":896089,"vw":124.381947},{"c":124.41,"h":125.2385,"l":123.16,"n":19774,"o":124.84,"t":"2025-07-14T04:00:00Z","v":1106850,"vw":124.28577},{"c":122.23,"h":124.7954,"l":122.19,"n":17696,"o":124.47,"t":"2025-07-15T04:00:00Z","v":731839,"vw":122.790997},{"c":122.55,"h":122.6,"l":120.38,"n":17574,"o":121.92,"t":"2025-07-16T04:00:00Z","v":784486,"vw":122.004431},{"c":123.53,"h":123.85,"l":122.06,"n":20373,"o":122.44,"t":"2025-07-17T04:00:00Z","v":945229,"vw":123.358305},{"c":122.91,"h":124.5,"l":121.74,"n":19831,"o":124.11,"t":"2025-07-18T04:00:00Z","v":1460565,"vw":122.747519},{"c":123.89,"h":125.18,"l":122.695,"n":31238,"o":123.24,"t":"2025-07-21T04:00:00Z","v":1570305,"vw":124.221677},{"c":133.31,"h":133.48,"l":122.35,"n":49440,"o":122.35,"t":"2025-07-22T04:00:00Z","v":3074079,"vw":130.704933},{"c":134.68,"h":135.195,"l":132.64,"n":25744,"o":133.88,"t":"2025-07-23T04:00:00Z","v":1596885,"vw":134.335039},{"c":133.21,"h":134.55,"l":132.92,"n":25155,"o":134.52,"t":"2025-07-24T04:00:00Z","v":1304296,"vw":133.523516},{"c":133.7,"h":133.79,"l":131.93,"n":19356,"o":132.77,"t":"2025-07-25T04:00:00Z","v":823068,"vw":133.252728},{"c":133.07,"h":133.75,"l":131.776,"n":19666,"o":133.33,"t":"2025-07-28T04:00:00Z","v":1192803,"vw":132.879008},{"c":133.46,"h":133.587,"l":132.07,"n":26323,"o":132.83,"t":"2025-07-29T04:00:00Z","v":1353657,"vw":133.235402},{"c":132.03,"h":133.77,"l":131.04,"n":33713,"o":133.48,"t":"2025-07-30T04:00:00Z","v":1975003,"vw":132.359548},{"c":128.88,"h":131.99,"l":128.3301,"n":29568,"o":130.45,"t":"2025-07-31T04:00:00Z","v":2190674,"vw":129.249903},{"c":128.3,"h":130.05,"l":126,"n":30023,"o":129.14,"t":"2025-08-01T04:00:00Z","v":1655855,"vw":127.813624},{"c":131.26,"h":131.56,"l":127.88,"n":24477,"o":127.93,"t":"2025-08-04T04:00:00Z","v":1241856,"vw":130.941374},{"c":132.57,"h":133.02,"l":131.046,"n":20051,"o":131.81,"t":"2025-08-05T04:00:00Z","v":1277653,"vw":132.500237},{"c":133.45,"h":133.84,"l":132.29,"n":20885,"o":132.98,"t":"2025-08-06T04:00:00Z","v":958012,"vw":133.41186},{"c":133.97,"h":134.655,"l":131.74,"n":19155,"o":134.19,"t":"2025-08-07T04:00:00Z","v":747224,"vw":133.498427},{"c":133.09,"h":134.03,"l":132.91,"n":16563,"o":134.03,"t":"2025-08-08T04:00:00Z","v":627259,"vw":133.288905},{"c":133.4,"h":134.03,"l":131.87,"n":19028,"o":133.35,"t":"2025-08-11T04:00:00Z","v":779314,"vw":133.145151},{"c":134.76,"h":134.85,"l":133.325,"n":17179,"o":133.9,"t":"2025-08-12T04:00:00Z","v":847052,"vw":134.488136},{"c":138.05,"h":138.53,"l":134.65,"n":21345,"o":135.04,"t":"2025-08-13T04:00:00Z","v":1321923,"vw":137.791077},{"c":137.77,"h":137.87,"l":135.73,"n":17861,"o":136.65,"t":"2025-08-14T04:00:00Z","v":968655,"vw":137.357029},{"c":137.8,"h":138.9,"l":137.22,"n":21769,"o":138.54,"t":"2025-08-15T04:00:00Z","v":1285449,"vw":137.742306},{"c":137.14,"h":138.1,"l":136.92,"n":17446,"o":138.1,"t":"2025-08-18T04:00:00Z","v":1250558,"vw":137.436585},{"c":138.75,"h":139.8,"l":137.545,"n":15929,"o":137.77,"t":"2025-08-19T04:00:00Z","v":681022,"vw":138.591726},{"c":136.99,"h":139.62,"l":136.8,"n":16501,"o":139.06,"t":"2025-08-20T04:00:00Z","v":635800,"vw":137.326323},{"c":136.33,"h":136.81,"l":135.14,"n":15305,"o":136.14,"t":"2025-08-21T04:00:00Z","v":643014,"vw":136.108346},{"c":139.5,"h":140.81,"l":136.98,"n":21242,"o":137,"t":"2025-08-22T04:00:00Z","v":943386,"vw":139.664269},{"c":139.25,"h":139.61,"l":138.27,"n":17770,"o":138.86,"t":"2025-08-25T04:00:00Z","v":791823,"vw":139.236785},{"c":138.75,"h":140.66,"l":138.66,"n":20366,"o":139.4,"t":"2025-08-26T04:00:00Z","v":859909,"vw":139.028622},{"c":139.85,"h":140.02,"l":138.3002,"n":13714,"o":138.94,"t":"2025-08-27T04:00:00Z","v":1924305,"vw":139.63091},{"c":139.31,"h":140,"l":138.41,"n":17340,"o":140,"t":"2025-08-28T04:00:00Z","v":755745,"vw":139.302181},{"c":139.33,"h":140.49,"l":138.67,"n":16414,"o":139.94,"t":"2025-08-29T04:00:00Z","v":675788,"vw":139.329211},{"c":136.03,"h":139.18,"l":136.03,"n":25192,"o":138.59,"t":"2025-09-02T04:00:00Z","v":1022327,"vw":136.859151},{"c":136.27,"h":136.86,"l":135.23,"n":19735,"o":136.12,"t":"2025-09-03T04:00:00Z","v":711235,"vw":136.154389},{"c":141.25,"h":143.48,"l":137.24,"n":47413,"o":142.75,"t":"2025-09-04T04:00:00Z","v":3464936,"vw":140.438834},{"c":139.5,"h":142.16,"l":138.055,"n":29968,"o":140.45,"t":"2025-09-05T04:00:00Z","v":2049557,"vw":139.735459},{"c":139.85,"h":140.08,"l":137.74,"n":23545,"o":139.06,"t":"2025-09-08T04:00:00Z","v":1480929,"vw":139.700116},{"c":138.95,"h":139.735,"l":137.5718,"n":18803,"o":139.33,"t":"2025-09-09T04:00:00Z","v":1019365,"vw":138.689067},{"c":139.49,"h":139.73,"l":138.01,"n":24093,"o":138.28,"t":"2025-09-10T04:00:00Z","v":1825144,"vw":139.258911},{"c":142.77,"h":143.105,"l":138.74,"n":21975,"o":139.79,"t":"2025-09-11T04:00:00Z","v":1125341,"vw":142.083496},{"c":141.28,"h":142.5,"l":140.605,"n":16579,"o":141.74,"t":"2025-09-12T04:00:00Z","v":856805,"vw":141.336167},{"c":139.04,"h":141.04,"l":138.98,"n":21317,"o":141.04,"t":"2025-09-15T04:00:00Z","v":1454538,"vw":139.404278},{"c":139.63,"h":140.735,"l":138.91,"n":25237,"o":140.05,"t":"2025-09-16T04:00:00Z","v":1884925,"vw":139.624942},{"c":139.23,"h":142.11,"l":139.05,"n":28214,"o":140.12,"t":"2025-09-17T04:00:00Z","v":1693571,"vw":139.877617},{"c":137.91,"h":139.6,"l":137.57,"n":20319,"o":138.45,"t":"2025-09-18T04:00:00Z","v":952411,"vw":138.240556},{"c":137.33,"h":138.75,"l":136.67,"n":17216,"o":138.49,"t":"2025-09-19T04:00:00Z","v":1444820,"vw":137.419557},{"c":137.96,"h":141.46,"l":137.43,"n":22826,"o":140.99,"t":"2025-09-22T04:00:00Z","v":1437099,"vw":138.260235},{"c":138.66,"h":139.76,"l":137.73,"n":22962,"o":137.89,"t":"2025-09-23T04:00:00Z","v":1572405,"vw":138.531776},{"c":138.61,"h":139.68,"l":137.78,"n":19316,"o":137.78,"t":"2025-09-24T04:00:00Z","v":911491,"vw":138.806903},{"c":136.26,"h":138.66,"l":135.97,"n":22684,"o":138.01,"t":"2025-09-25T04:00:00Z","v":941617,"vw":136.642859},{"c":137.69,"h":138.3164,"l":135.9707,"n":19097,"o":136.36,"t":"2025-09-26T04:00:00Z","v":728680,"vw":137.739849},{"c":139.22,"h":139.375,"l":137.12,"n":19872,"o":137.8,"t":"2025-09-29T04:00:00Z","v":1220384,"vw":139.054759},{"c":138.6,"h":139.82,"l":137.895,"n":17074,"o":139,"t":"2025-09-30T04:00:00Z","v":1033114,"vw":138.61512},{"c":138.17,"h":139.5,"l":137.61,"n":17444,"o":138.64,"t":"2025-10-01T04:00:00Z","v":801417,"vw":138.298006},{"c":140.39,"h":140.755,"l":137.98,"n":24926,"o":138.44,"t":"2025-10-02T04:00:00Z","v":1164160,"vw":140.032855},{"c":139.73,"h":140.6075,"l":139.345,"n":19593,"o":140.07,"t":"2025-10-03T04:00:00Z","v":717685,"vw":139.890036},{"c":138.45,"h":139.52,"l":138.08,"n":19007,"o":139.38,"t":"2025-10-06T04:00:00Z","v":935812,"vw":138.670167},{"c":136.01,"h":138.49,"l":135.69,"n":16590,"o":138.49,"t":"2025-10-07T04:00:00Z","v":820744,"vw":136.13334},{"c":133.68,"h":135.9,"l":133.57,"n":19129,"o":135.9,"t":"2025-10-08T04:00:00Z","v":928561,"vw":134.035421},{"c":131.52,"h":133.05,"l":130.32,"n":21514,"o":132.77,"t":"2025-10-09T04:00:00Z","v":1028729,"vw":131.414321},{"c":130.34,"h":132.4175,"l":129.995,"n":25559,"o":131.52,"t":"2025-10-10T04:00:00Z","v":1017533,"vw":130.774861},{"c":131.7,"h":131.86,"l":130.23,"n":22726,"o":130.23,"t":"2025-10-13T04:00:00Z","v":957765,"vw":131.488109},{"c":133.66,"h":133.99,"l":130.863,"n":20096,"o":131.31,"t":"2025-10-14T04:00:00Z","v":736277,"vw":133.259903},{"c":133.55,"h":135.32,"l":132.823,"n":16578,"o":133.72,"t":"2025-10-15T04:00:00Z","v":652551,"vw":133.656845},{"c":133.77,"h":134.1612,"l":132.43,"n":19312,"o":133.69,"t":"2025-10-16T04:00:00Z","v":818228,"vw":133.417218},{"c":133.1,"h":134.56,"l":132.925,"n":25577,"o":134.09,"t":"2025-10-17T04:00:00Z","v":1314718,"vw":133.418676},{"c":131.81,"h":133.52,"l":131.31,"n":33587,"o":133.52,"t":"2025-10-20T04:00:00Z","v":1668643,"vw":132.011916},{"c":134.51,"h":136.87,"l":130.6154,"n":47252,"o":133,"t":"2025-10-21T04:00:00Z","v":2768774,"vw":134.596045},{"c":132.86,"h":134.73,"l":132.68,"n":30617,"o":134.51,"t":"2025-10-22T04:00:00Z","v":1347282,"vw":133.299842},{"c":133.26,"h":133.68,"l":129.935,"n":27646,"o":133,"t":"2025-10-23T04:00:00Z","v":1614963,"vw":132.755666},{"c":130.93,"h":133.99,"l":130.85,"n":26100,"o":133.92,"t":"2025-10-24T04:00:00Z","v":1293541,"vw":131.570302},{"c":131.42,"h":131.43,"l":129.79,"n":25303,"o":130.98,"t":"2025-10-27T04:00:00Z","v":1181819,"vw":130.910082},{"c":131.66,"h":132.97,"l":130.42,"n":22831,"o":130.81,"t":"2025-10-28T04:00:00Z","v":921710,"vw":131.819507},{"c":129.15,"h":131.8,"l":128.63,"n":23932,"o":130.75,"t":"2025-10-29T04:00:00Z","v":1012988,"vw":129.673268},{"c":128.4,"h":131.57,"l":128.245,"n":19669,"o":128.81,"t":"2025-10-30T04:00:00Z","v":713531,"vw":129.269724},{"c":127.31,"h":128.38,"l":126.5,"n":20389,"o":127.49,"t":"2025-10-31T04:00:00Z","v":1050812,"vw":127.45242},{"c":123.61,"h":126.965,"l":123.025,"n":29991,"o":126.3,"t":"2025-11-03T05:00:00Z","v":1616081,"vw":124.018053},{"c":122.69,"h":123.48,"l":121.6,"n":26656,"o":123.04,"t":"2025-11-04T05:00:00Z","v":1392857,"vw":122.588426},{"c":124.59,"h":125.29,"l":122.46,"n":26525,"o":122.61,"t":"2025-11-05T05:00:00Z","v":1612646,"vw":124.437315},{"c":125.03,"h":125.29,"l":123.47,"n":25567,"o":124.01,"t":"2025-11-06T05:00:00Z","v":1130289,"vw":124.85715},{"c":126.66,"h":127.2,"l":124.925,"n":22241,"o":125,"t":"2025-11-07T05:00:00Z","v":935521,"vw":126.425516},{"c":125.16,"h":127.26,"l":124.895,"n":22187,"o":126.63,"t":"2025-11-10T05:00:00Z","v":1288857,"vw":125.662674},{"c":127.29,"h":127.5,"l":125.005,"n":18542,"o":125.72,"t":"2025-11-11T05:00:00Z","v":788336,"vw":126.98847},{"c":127.1,"h":128.9,"l":126.96,"n":21792,"o":127.24,"t":"2025-11-12T05:00:00Z","v":1294039,"vw":127.513865},{"c":127.73,"h":130.23,"l":127.26,"n":20286,"o":128.76,"t":"2025-11-13T05:00:00Z","v":1094333,"vw":128.207868},{"c":127.26,"h":128.6,"l":126.86,"n":19336,"o":127.84,"t":"2025-11-14T05:00:00Z","v":1043443,"vw":127.303546},{"c":126.58,"h":127.94,"l":125.97,"n":22884,"o":127.13,"t":"2025-11-17T05:00:00Z","v":1119456,"vw":126.878482},{"c":126.21,"h":127.12,"l":125.04,"n":24245,"o":125.82,"t":"2025-11-18T05:00:00Z","v":1222111,"vw":126.465425},{"c":125.4,"h":126.4277,"l":124.32,"n":18506,"o":125.92,"t":"2025-11-19T05:00:00Z","v":1087626,"vw":125.200396},{"c":125.03,"h":127.24,"l":124.72,"n":21447,"o":125.51,"t":"2025-11-20T05:00:00Z","v":909000,"vw":125.175667},{"c":128.56,"h":130.21,"l":125.61,"n":27015,"o":125.62,"t":"2025-11-21T05:00:00Z","v":1156662,"vw":128.565563},{"c":126.51,"h":128.66,"l":126.43,"n":20941,"o":128.31,"t":"2025-11-24T05:00:00Z","v":1168027,"vw":126.845258},{"c":128.87,"h":129.375,"l":126.94,"n":21744,"o":127.49,"t":"2025-11-25T05:00:00Z","v":2084159,"vw":128.823696},{"c":129.86,"h":130.25,"l":128.4,"n":19968,"o":128.54,"t":"2025-11-26T05:00:00Z","v":1103583,"vw":129.827418},{"c":130.4,"h":131.05,"l":129.73,"n":9110,"o":130.2,"t":"2025-11-28T05:00:00Z","v":315364,"vw":130.502094},{"c":129.95,"h":131.73,"l":129.22,"n":19510,"o":129.22,"t":"2025-12-01T05:00:00Z","v":901090,"vw":130.292595},{"c":128.95,"h":129.97,"l":128.03,"n":18842,"o":129.97,"t":"2025-12-02T05:00:00Z","v":847849,"vw":128.933029},{"c":129.47,"h":130.9899,"l":129.47,"n":15330,"o":129.51,"t":"2025-12-03T05:00:00Z","v":1092169,"vw":129.656057},{"c":130.33,"h":130.63,"l":128.99,"n":18095,"o":129.68,"t":"2025-12-04T05:00:00Z","v":771318,"vw":130.148273},{"c":130.24,"h":130.44,"l":128.4001,"n":17402,"o":129.03,"t":"2025-12-05T05:00:00Z","v":861561,"vw":129.87056},{"c":128.37,"h":130.235,"l":128.0575,"n":20527,"o":129.75,"t":"2025-12-08T05:00:00Z","v":1614184,"vw":129.104736},{"c":126.53,"h":127.79,"l":124.645,"n":24504,"o":127.6,"t":"2025-12-09T05:00:00Z","v":2058160,"vw":126.371925},{"c":131.24,"h":131.925,"l":126.87,"n":24372,"o":126.87,"t":"2025-12-10T05:00:00Z","v":1508869,"vw":130.269106},{"c":133.96,"h":134.13,"l":131.975,"n":23193,"o":132,"t":"2025-12-11T05:00:00Z","v":1104476,"vw":133.605856},{"c":131.55,"h":135,"l":131.41,"n":19597,"o":134.49,"t":"2025-12-12T05:00:00Z","v":867910,"vw":132.11057},{"c":131.91,"h":132.62,"l":131.11,"n":18562,"o":132.01,"t":"2025-12-15T05:00:00Z","v":2209801,"vw":131.86967},{"c":129.46,"h":132.29,"l":129.34,"n":18163,"o":132.12,"t":"2025-12-16T05:00:00Z","v":883035,"vw":129.945893},{"c":128.06,"h":130.27,"l":127.69,"n":22111,"o":128.6,"t":"2025-12-17T05:00:00Z","v":1224630,"vw":128.270946},{"c":125.93,"h":128.66,"l":125.23,"n":21514,"o":128.27,"t":"2025-12-18T05:00:00Z","v":1035728,"vw":126.129557},{"c":125.46,"h":126.42,"l":125.24,"n":18387,"o":126,"t":"2025-12-19T05:00:00Z","v":1870102,"vw":125.624862},{"c":125.19,"h":125.9629,"l":124.3,"n":19511,"o":124.98,"t":"2025-12-22T05:00:00Z","v":989938,"vw":125.077971},{"c":123.86,"h":126.0799,"l":123.61,"n":14921,"o":125.95,"t":"2025-12-23T05:00:00Z","v":650295,"vw":124.070089},{"c":125.49,"h":125.96,"l":123.41,"n":10095,"o":123.64,"t":"2025-12-24T05:00:00Z","v":487354,"vw":124.973416},{"c":125.9,"h":126.15,"l":124.96,"n":13963,"o":125.31,"t":"2025-12-26T05:00:00Z","v":580023,"vw":125.652675},{"c":124.42,"h":126.48,"l":124.06,"n":15623,"o":126.12,"t":"2025-12-29T05:00:00Z","v":630047,"vw":124.501379},{"c":124.03,"h":124.7082,"l":123.62,"n":14790,"o":124.02,"t":"2025-12-30T05:00:00Z","v":724480,"vw":124.059125},{"c":122.96,"h":124.39,"l":122.94,"n":13055,"o":123.71,"t":"2025-12-31T05:00:00Z","v":665896,"vw":123.235793},{"c":124,"h":124.8155,"l":122.31,"n":18979,"o":123.12,"t":"2026-01-02T05:00:00Z","v":893937,"vw":123.820638},{"c":123.38,"h":123.76,"l":122.56,"n":22220,"o":122.99,"t":"2026-01-05T05:00:00Z","v":1135743,"vw":123.282371},{"c":124.5,"h":124.89,"l":122,"n":24678,"o":122.79,"t":"2026-01-06T05:00:00Z","v":1025265,"vw":124.118648},{"c":122.56,"h":125.35,"l":122.1712,"n":18234,"o":124.5,"t":"2026-01-07T05:00:00Z","v":739028,"vw":122.701975},{"c":126.73,"h":127.32,"l":121.404,"n":20820,"o":121.56,"t":"2026-01-08T05:00:00Z","v":1236778,"vw":126.163823},{"c":128.34,"h":128.5,"l":125.95,"n":25850,"o":127.47,"t":"2026-01-09T05:00:00Z","v":1518584,"vw":127.768654},{"c":129.21,"h":129.66,"l":127.34,"n":26338,"o":127.93,"t":"2026-01-12T05:00:00Z","v":1264093,"vw":129.18922},{"c":131.97,"h":132,"l":128.95,"n":18926,"o":129.1,"t":"2026-01-13T05:00:00Z","v":869366,"vw":131.385003},{"c":133.8,"h":134.165,"l":131.915,"n":22581,"o":132.09,"t":"2026-01-14T05:00:00Z","v":889113,"vw":133.386367},{"c":136.16,"h":136.4,"l":132.96,"n":25892,"o":133.32,"t":"2026-01-15T05:00:00Z","v":1775828,"vw":135.525312},{"c":136.94,"h":137.12,"l":134.99,"n":17474,"o":135.36,"t":"2026-01-16T05:00:00Z","v":961758,"vw":136.530951},{"c":131.97,"h":135.435,"l":130.9618,"n":25252,"o":134.38,"t":"2026-01-20T05:00:00Z","v":1096880,"vw":132.521709},{"c":136.24,"h":136.3,"l":132.0901,"n":20987,"o":132.57,"t":"2026-01-21T05:00:00Z","v":867129,"vw":135.495885},{"c":136.84,"h":138,"l":136.03,"n":17680,"o":136.96,"t":"2026-01-22T05:00:00Z","v":801964,"vw":136.679143},{"c":137.63,"h":138.1,"l":136.605,"n":17769,"o":137.3,"t":"2026-01-23T05:00:00Z","v":824022,"vw":137.523686},{"c":139.18,"h":140.1,"l":137.195,"n":21500,"o":138.3,"t":"2026-01-26T05:00:00Z","v":929699,"vw":139.182276},{"c":139.38,"h":139.73,"l":137.21,"n":22914,"o":139.42,"t":"2026-01-27T05:00:00Z","v":1376378,"vw":139.014349},{"c":140.02,"h":140.88,"l":138.185,"n":23293,"o":139.55,"t":"2026-01-28T05:00:00Z","v":1278409,"vw":139.820036},{"c":138.88,"h":141.56,"l":137.72,"n":19808,"o":140.98,"t":"2026-01-29T05:00:00Z","v":986299,"vw":139.253889},{"c":138.99,"h":138.99,"l":136.2601,"n":22815,"o":137.5,"t":"2026-01-30T05:00:00Z","v":2047353,"vw":138.548742},{"c":141.26,"h":141.28,"l":137.44,"n":20782,"o":139.21,"t":"2026-02-02T05:00:00Z","v":865554,"vw":140.399555},{"c":142.84,"h":145.2,"l":140.34,"n":27879,"o":140.96,"t":"2026-02-03T05:00:00Z","v":1279548,"vw":143.073277},{"c":147.95,"h":148.3,"l":143.775,"n":30294,"o":144.27,"t":"2026-02-04T05:00:00Z","v":1340994,"vw":147.381109},{"c":146.21,"h":147.5,"l":144.825,"n":29766,"o":146.87,"t":"2026-02-05T05:00:00Z","v":1435065,"vw":145.997059},{"c":148.51,"h":148.58,"l":145.53,"n":23583,"o":146.1,"t":"2026-02-06T05:00:00Z","v":883495,"vw":147.668566},{"c":146.02,"h":149.275,"l":145.73,"n":26201,"o":147.87,"t":"2026-02-09T05:00:00Z","v":1203156,"vw":146.225056},{"c":146.68,"h":148.1185,"l":146.29,"n":21578,"o":147.9,"t":"2026-02-10T05:00:00Z","v":838024,"vw":146.932206},{"c":149.26,"h":149.8,"l":147.365,"n":23834,"o":148.85,"t":"2026-02-11T05:00:00Z","v":1005373,"vw":149.084946},{"c":147.61,"h":151.57,"l":146.5,"n":30053,"o":150,"t":"2026-02-12T05:00:00Z","v":1884553,"vw":147.992627},{"c":147.16,"h":149.29,"l":146.34,"n":23770,"o":147.81,"t":"2026-02-13T05:00:00Z","v":1203449,"vw":147.60279},{"c":125.74,"h":137.38,"l":125.54,"n":79111,"o":137.38,"t":"2026-02-17T05:00:00Z","v":4107562,"vw":127.595952},{"c":120.91,"h":124.315,"l":119.36,"n":55880,"o":123.14,"t":"2026-02-18T05:00:00Z","v":2668319,"vw":121.484795},{"c":119.37,"h":121.09,"l":118.14,"n":38150,"o":120.27,"t":"2026-02-19T05:00:00Z","v":1916371,"vw":119.249304},{"c":118.06,"h":120,"l":116.375,"n":37600,"o":118.6,"t":"2026-02-20T05:00:00Z","v":2276890,"vw":117.948129},{"c":116.16,"h":118.15,"l":115.735,"n":31834,"o":117.28,"t":"2026-02-23T05:00:00Z","v":1507080,"vw":116.370334},{"c":118.82,"h":121.01,"l":117.84,"n":39708,"o":118.19,"t":"2026-02-24T05:00:00Z","v":2379421,"vw":119.437765},{"c":116.92,"h":119.24,"l":115.87,"n":32989,"o":118.17,"t":"2026-02-25T05:00:00Z","v":2099064,"vw":116.848795},{"c":116.86,"h":118,"l":115.44,"n":27870,"o":117.24,"t":"2026-02-26T05:00:00Z","v":1336952,"vw":116.701614},{"c":119.26,"h":119.57,"l":115.06,"n":25797,"o":115.9,"t":"2026-02-27T05:00:00Z","v":1468611,"vw":118.354964},{"c":118.55,"h":118.63,"l":116.13,"n":24980,"o":117.52,"t":"2026-03-02T05:00:00Z","v":1133609,"vw":117.721853},{"c":116.42,"h":117.365,"l":113.84,"n":24272,"o":116,"t":"2026-03-03T05:00:00Z","v":1124175,"vw":116.075669},{"c":115.64,"h":117.05,"l":115.205,"n":30020,"o":116.55,"t":"2026-03-04T05:00:00Z","v":1281195,"vw":115.911764},{"c":117.11,"h":117.13,"l":115.35,"n":26413,"o":115.35,"t":"2026-03-05T05:00:00Z","v":1296230,"vw":116.57879},{"c":115.52,"h":115.79,"l":113.18,"n":25012,"o":114.98,"t":"2026-03-06T05:00:00Z","v":1100107,"vw":115.148626},{"c":111.84,"h":114.5554,"l":110.7659,"n":28488,"o":113.92,"t":"2026-03-09T04:00:00Z","v":1585341,"vw":111.716707},{"c":108.96,"h":111.8,"l":108.89,"n":30801,"o":111.63,"t":"2026-03-10T04:00:00Z","v":1813781,"vw":110.049344},{"c":109.2,"h":114.78,"l":108.14,"n":46897,"o":109.1,"t":"2026-03-11T04:00:00Z","v":3380460,"vw":110.079271},{"c":107.01,"h":109.325,"l":106.77,"n":42093,"o":108.44,"t":"2026-03-12T04:00:00Z","v":3483046,"vw":107.996771},{"c":105.74,"h":108.01,"l":105.02,"n":30011,"o":108.01,"t":"2026-03-13T04:00:00Z","v":1722873,"vw":105.744365},{"c":104.01,"h":106.5,"l":103.4225,"n":33944,"o":105.73,"t":"2026-03-16T04:00:00Z","v":2415007,"vw":104.191311},{"c":102.82,"h":105.225,"l":102.58,"n":31996,"o":104.67,"t":"2026-03-17T04:00:00Z","v":2982239,"vw":103.218602},{"c":100.72,"h":102.44,"l":100.48,"n":29705,"o":101.37,"t":"2026-03-18T04:00:00Z","v":2052601,"vw":101.006704},{"c":99.09,"h":100.52,"l":98.14,"n":35162,"o":99.8,"t":"2026-03-19T04:00:00Z","v":2243613,"vw":99.169454},{"c":96.38,"h":99.96,"l":96.08,"n":33826,"o":99,"t":"2026-03-20T04:00:00Z","v":3983310,"vw":96.852352},{"c":101.06,"h":102.72,"l":97.46,"n":43855,"o":98.52,"t":"2026-03-23T04:00:00Z","v":2777372,"vw":101.039553},{"c":103.01,"h":103.41,"l":99.5,"n":33118,"o":99.78,"t":"2026-03-24T04:00:00Z","v":2156301,"vw":102.753635},{"c":105.12,"h":105.68,"l":103.485,"n":38603,"o":103.975,"t":"2026-03-25T04:00:00Z","v":2328262,"vw":104.978659},{"c":105.28,"h":106.48,"l":104.39,"n":32616,"o":104.46,"t":"2026-03-26T04:00:00Z","v":1821740,"vw":105.3281},{"c":105.02,"h":105.7,"l":104.18,"n":45640,"o":105.08,"t":"2026-03-27T04:00:00Z","v":3343814,"vw":104.977775},{"c":104.35,"h":105.63,"l":103.41,"n":33857,"o":104.76,"t":"2026-03-30T04:00:00Z","v":1884240,"vw":104.428915},{"c":105.75,"h":106.05,"l":103.84,"n":33373,"o":105.92,"t":"2026-03-31T04:00:00Z","v":2577999,"vw":105.384892},{"c":105.18,"h":105.945,"l":104.56,"n":43542,"o":105.75,"t":"2026-04-01T04:00:00Z","v":2871749,"vw":105.200316},{"c":103.47,"h":106.17,"l":102.925,"n":35975,"o":105.35,"t":"2026-04-02T04:00:00Z","v":1938359,"vw":103.819625},{"c":105.15,"h":105.17,"l":102.28,"n":24890,"o":102.28,"t":"2026-04-06T04:00:00Z","v":1611604,"vw":104.407236},{"c":103.84,"h":105.3,"l":103.5,"n":26173,"o":104.56,"t":"2026-04-07T04:00:00Z","v":1308847,"vw":104.209942},{"c":107.41,"h":107.72,"l":105.84,"n":27308,"o":106.62,"t":"2026-04-08T04:00:00Z","v":1894252,"vw":107.066765},{"c":108.56,"h":109.135,"l":105.84,"n":32604,"o":107.15,"t":"2026-04-09T04:00:00Z","v":2196963,"vw":108.349503},{"c":107.51,"h":109.53,"l":106.985,"n":29514,"o":109.24,"t":"2026-04-10T04:00:00Z","v":1812547,"vw":107.66735},{"c":109.79,"h":109.86,"l":106.585,"n":29537,"o":107.46,"t":"2026-04-13T04:00:00Z","v":2349401,"vw":108.915076},{"c":109.9,"h":110.59,"l":108.73,"n":26555,"o":109.49,"t":"2026-04-14T04:00:00Z","v":1611951,"vw":109.753442},{"c":110.44,"h":110.48,"l":108.24,"n":29831,"o":109.5,"t":"2026-04-15T04:00:00Z","v":2142750,"vw":110.031704},{"c":111.18,"h":111.83,"l":110.18,"n":26532,"o":110.68,"t":"2026-04-16T04:00:00Z","v":1380704,"vw":111.111626},{"c":113.79,"h":115.83,"l":111.93,"n":31826,"o":111.93,"t":"2026-04-17T04:00:00Z","v":2036509,"vw":114.10591},{"c":112.59,"h":113.75,"l":111.72,"n":35490,"o":113.75,"t":"2026-04-20T04:00:00Z","v":2171546,"vw":112.495145},{"c":115,"h":116.77,"l":110.8725,"n":44738,"o":114.75,"t":"2026-04-21T04:00:00Z","v":2867210,"vw":114.643257},{"c":111.74,"h":115.86,"l":111.495,"n":36338,"o":114.88,"t":"2026-04-22T04:00:00Z","v":2483854,"vw":112.315429},{"c":109.79,"h":112.33,"l":109.17,"n":31245,"o":111.9,"t":"2026-04-23T04:00:00Z","v":1639983,"vw":110.100113},{"c":108.74,"h":109.89,"l":108.31,"n":22049,"o":109.36,"t":"2026-04-24T04:00:00Z","v":1111348,"vw":108.954798},{"c":106.56,"h":109.65,"l":105.5901,"n":28566,"o":108.29,"t":"2026-04-27T04:00:00Z","v":1699064,"vw":106.709246},{"c":105.41,"h":108,"l":104.93,"n":23543,"o":107.6,"t":"2026-04-28T04:00:00Z","v":977677,"vw":105.678305},{"c":103.28,"h":104.835,"l":102.85,"n":26366,"o":104.06,"t":"2026-04-29T04:00:00Z","v":1106979,"vw":103.406378},{"c":107.23,"h":107.24,"l":103.89,"n":28551,"o":103.91,"t":"2026-04-30T04:00:00Z","v":2223653,"vw":106.850563},{"c":104.99,"h":108.03,"l":104.25,"n":33381,"o":107.69,"t":"2026-05-01T04:00:00Z","v":1752396,"vw":105.193355},{"c":103.52,"h":105.89,"l":103.48,"n":26479,"o":104.08,"t":"2026-05-04T04:00:00Z","v":1263088,"vw":104.191614},{"c":104.29,"h":105.085,"l":102.393,"n":21348,"o":102.93,"t":"2026-05-05T04:00:00Z","v":1071823,"vw":104.153266},{"c":105.49,"h":106.82,"l":104.26,"n":22891,"o":105.85,"t":"2026-05-06T04:00:00Z","v":1340568,"vw":105.625697},{"c":105.25,"h":106.6699,"l":105.0501,"n":22388,"o":105.44,"t":"2026-05-07T04:00:00Z","v":1342476,"vw":105.521928},{"c":104.72,"h":106.68,"l":104.5,"n":19960,"o":106.37,"t":"2026-05-08T04:00:00Z","v":955688,"vw":105.214199},{"c":101.42,"h":104.36,"l":100.98,"n":27481,"o":104.16,"t":"2026-05-11T04:00:00Z","v":1474521,"vw":101.669082},{"c":100.74,"h":102.3295,"l":100.55,"n":25357,"o":101.88,"t":"2026-05-12T04:00:00Z","v":1367957,"vw":101.004486},{"c":98.87,"h":101,"l":98.56,"n":28395,"o":100.5,"t":"2026-05-13T04:00:00Z","v":1527241,"vw":99.243054},{"c":97.19,"h":100.065,"l":96.75,"n":33699,"o":99.43,"t":"2026-05-14T04:00:00Z","v":2025138,"vw":97.784116},{"c":92.87,"h":97.715,"l":92.83,"n":33657,"o":97.19,"t":"2026-05-15T04:00:00Z","v":1741148,"vw":93.836107},{"c":93.17,"h":94.255,"l":92.11,"n":37178,"o":93.31,"t":"2026-05-18T04:00:00Z","v":2061283,"vw":93.134213},{"c":92.47,"h":93.28,"l":91,"n":31685,"o":92.11,"t":"2026-05-19T04:00:00Z","v":1380231,"vw":92.265304},{"c":94.97,"h":95.55,"l":90.78,"n":28338,"o":92.13,"t":"2026-05-20T04:00:00Z","v":1478546,"vw":94.533388},{"c":97.62,"h":98.02,"l":93.47,"n":27690,"o":94.03,"t":"2026-05-21T04:00:00Z","v":1564849,"vw":97.12882},{"c":97.87,"h":98.75,"l":97.17,"n":19750,"o":97.6,"t":"2026-05-22T04:00:00Z","v":959391,"vw":97.936928},{"c":97.05,"h":97.47,"l":95.57,"n":26491,"o":96.52,"t":"2026-05-26T04:00:00Z","v":1542562,"vw":96.93927},{"c":98.4,"h":101.1,"l":98,"n":29534,"o":98,"t":"2026-05-27T04:00:00Z","v":1784336,"vw":99.065096},{"c":99.26,"h":99.37,"l":97.08,"n":25376,"o":97.75,"t":"2026-05-28T04:00:00Z","v":1364934,"vw":98.577328},{"c":98.7,"h":99.47,"l":97.89,"n":25329,"o":98.94,"t":"2026-05-29T04:00:00Z","v":2427488,"vw":98.662913},{"c":97.26,"h":98.61,"l":96.445,"n":32065,"o":97.51,"t":"2026-06-01T04:00:00Z","v":1867919,"vw":97.299396},{"c":99.35,"h":99.43,"l":97.49,"n":25729,"o":98.15,"t":"2026-06-02T04:00:00Z","v":1338973,"vw":98.856361},{"c":98.28,"h":99.76,"l":98.01,"n":24277,"o":98.675,"t":"2026-06-03T04:00:00Z","v":1330458,"vw":98.664342},{"c":98.63,"h":100.25,"l":97.17,"n":27811,"o":99.75,"t":"2026-06-04T04:00:00Z","v":1468749,"vw":98.200812},{"c":98.15,"h":98.98,"l":96.95,"n":27573,"o":97.66,"t":"2026-06-05T04:00:00Z","v":1384073,"vw":98.113115},{"c":97.07,"h":98.66,"l":96.07,"n":25871,"o":96.88,"t":"2026-06-08T04:00:00Z","v":1375217,"vw":97.398175},{"c":99.41,"h":100.23,"l":97.22,"n":27549,"o":97.52,"t":"2026-06-09T04:00:00Z","v":1094743,"vw":99.261892},{"c":98.43,"h":100.03,"l":97.47,"n":24221,"o":99.55,"t":"2026-06-10T04:00:00Z","v":1048771,"vw":98.558419},{"c":102.26,"h":102.425,"l":98.81,"n":32120,"o":99.02,"t":"2026-06-11T04:00:00Z","v":1924573,"vw":100.958867},{"c":103.75,"h":103.83,"l":101.43,"n":28042,"o":103.22,"t":"2026-06-12T04:00:00Z","v":1515179,"vw":103.312563},{"c":104.64,"h":105.78,"l":104.48,"n":37923,"o":104.5,"t":"2026-06-15T04:00:00Z","v":2240228,"vw":104.874514},{"c":107.27,"h":108.06,"l":105.66,"n":33640,"o":106.48,"t":"2026-06-16T04:00:00Z","v":2005296,"vw":107.296828},{"c":106.12,"h":109.57,"l":105.47,"n":44672,"o":106.64,"t":"2026-06-17T04:00:00Z","v":3281375,"vw":106.645976},{"c":108.7,"h":111.31,"l":107.12,"n":32821,"o":107.12,"t":"2026-06-18T04:00:00Z","v":3660894,"vw":108.966238},{"c":105.11,"h":107.89,"l":105.02,"n":36807,"o":106.68,"t":"2026-06-22T04:00:00Z","v":2110738,"vw":105.758484},{"c":106.47,"h":107.6799,"l":104.81,"n":29879,"o":105.5,"t":"2026-06-23T04:00:00Z","v":1649480,"vw":106.661482},{"c":110.73,"h":110.97,"l":107.455,"n":28393,"o":107.54,"t":"2026-06-24T04:00:00Z","v":1256196,"vw":110.120216},{"c":112.99,"h":114.585,"l":110.185,"n":35631,"o":110.82,"t":"2026-06-25T04:00:00Z","v":1398207,"vw":112.799727},{"c":116.02,"h":116.62,"l":112.67,"n":37547,"o":112.67,"t":"2026-06-26T04:00:00Z","v":2842013,"vw":115.738766},{"c":117.18,"h":117.2,"l":114.38,"n":32770,"o":114.92,"t":"2026-06-29T04:00:00Z","v":1653560,"vw":116.583302},{"c":117.98,"h":118.335,"l":116.065,"n":24333,"o":117.15,"t":"2026-06-30T04:00:00Z","v":1356915,"vw":117.841292},{"c":117.4,"h":119.65,"l":116.94,"n":26588,"o":117.93,"t":"2026-07-01T04:00:00Z","v":1367598,"vw":117.787863},{"c":132.57,"h":135.44,"l":116.76,"n":72767,"o":119.41,"t":"2026-07-02T04:00:00Z","v":5088909,"vw":129.84393},{"c":128.66,"h":130.3,"l":125.69,"n":57186,"o":129.2,"t":"2026-07-06T04:00:00Z","v":3517006,"vw":128.243952},{"c":128.67,"h":131.58,"l":128.4201,"n":39347,"o":129.51,"t":"2026-07-07T04:00:00Z","v":2126482,"vw":129.840142},{"c":124.73,"h":127.31,"l":124.115,"n":32691,"o":127.31,"t":"2026-07-08T04:00:00Z","v":1789103,"vw":124.935196},{"c":124.27,"h":126.85,"l":123.92,"n":24566,"o":125.14,"t":"2026-07-09T04:00:00Z","v":1935961,"vw":125.126909},{"c":125.62,"h":127.76,"l":124.61,"n":25913,"o":124.91,"t":"2026-07-10T04:00:00Z","v":2515970,"vw":126.181972},{"c":123.52,"h":127.74,"l":123.46,"n":25398,"o":126.73,"t":"2026-07-13T04:00:00Z","v":1430713,"vw":124.355635},{"c":122.16,"h":123.71,"l":121.585,"n":27326,"o":123.3,"t":"2026-07-14T04:00:00Z","v":1697280,"vw":122.216017},{"c":121,"h":122.6,"l":120.6701,"n":36592,"o":122.6,"t":"2026-07-15T04:00:00Z","v":2489822,"vw":121.273452},{"c":125.66,"h":125.94,"l":121.26,"n":29683,"o":121.26,"t":"2026-07-16T04:00:00Z","v":1721646,"vw":125.269481},{"c":124.82,"h":127.78,"l":123.775,"n":31964,"o":125.09,"t":"2026-07-17T04:00:00Z","v":1644361,"vw":125.006381},{"c":122.4,"h":124.995,"l":121.48,"n":41378,"o":124.83,"t":"2026-07-20T04:00:00Z","v":2220098,"vw":122.553894},{"c":119.12,"h":120.7,"l":109.5,"n":61877,"o":114.99,"t":"2026-07-21T04:00:00Z","v":4150823,"vw":116.334708},{"c":120.37,"h":125,"l":119.71,"n":42025,"o":120.87,"t":"2026-07-22T04:00:00Z","v":2196835,"vw":121.064498},{"c":120.05,"h":121.46,"l":118.365,"n":31668,"o":121.13,"t":"2026-07-23T04:00:00Z","v":1522350,"vw":119.845004},{"c":124.21,"h":124.365,"l":120.02,"n":24189,"o":120.02,"t":"2026-07-24T04:00:00Z","v":1224593,"vw":123.666074},{"c":127.7,"h":128.79,"l":124.25,"n":28620,"o":125,"t":"2026-07-27T04:00:00Z","v":1546498,"vw":127.736565},{"c":129.71,"h":132,"l":128.86,"n":25736,"o":129.99,"t":"2026-07-28T04:00:00Z","v":1362801,"vw":129.998964},{"c":129.98,"h":131.15,"l":127.155,"n":28528,"o":128.77,"t":"2026-07-29T04:00:00Z","v":1505247,"vw":129.831798},{"c":124.83,"h":129.97,"l":123.62,"n":25917,"o":129.44,"t":"2026-07-30T04:00:00Z","v":1154291,"vw":124.929937},{"c":124.37,"h":125.77,"l":123.33,"n":21878,"o":123.33,"t":"2026-07-31T04:00:00Z","v":1219315,"vw":124.439011},{"c":128.52,"h":129.8,"l":127.28,"n":25649,"o":127.98,"t":"2026-08-03T04:00:00Z","v":1127092,"vw":128.38383},{"c":132.55,"h":132.86,"l":127.34,"n":26947,"o":127.69,"t":"2026-08-04T04:00:00Z","v":1304034,"vw":131.88206},{"c":131.32,"h":133.21,"l":131.1,"n":20370,"o":132.25,"t":"2026-08-05T04:00:00Z","v":884880,"vw":131.694507},{"c":132.79,"h":133.095,"l":131.15,"n":22247,"o":131.44,"t":"2026-08-06T04:00:00Z","v":1172574,"vw":132.423966},{"c":135.63,"h":135.69,"l":132.85,"n":20058,"o":133.36,"t":"2026-08-07T04:00:00Z","v":827690,"vw":135.194865},{"c":134.54,"h":134.77,"l":131.96,"n":21427,"o":133.56,"t":"2026-08-10T04:00:00Z","v":1597783,"vw":134.172384},{"c":135.09,"h":137.16,"l":133.2225,"n":26862,"o":133.91,"t":"2026-08-11T04:00:00Z","v":1440516,"vw":135.430804},{"c":134.01,"h":135.1428,"l":131.72,"n":21642,"o":133.87,"t":"2026-08-12T04:00:00Z","v":1084003,"vw":133.364641},{"c":135.35,"h":135.63,"l":133.4,"n":18296,"o":135.31,"t":"2026-08-13T04:00:00Z","v":898515,"vw":134.978352},{"c":135.03,"h":135.875,"l":133.995,"n":16519,"o":134.82,"t":"2026-08-14T04:00:00Z","v":688421,"vw":134.830043},{"c":132.52,"h":134.51,"l":132.42,"n":22958,"o":133.68,"t":"2026-08-17T04:00:00Z","v":1120011,"vw":132.975562},{"c":131.89,"h":134.625,"l":131.85,"n":22947,"o":133.78,"t":"2026-08-18T04:00:00Z","v":941808,"vw":132.549274},{"c":134.54,"h":135.94,"l":132.835,"n":21714,"o":133.69,"t":"2026-08-19T04:00:00Z","v":870626,"vw":134.311251},{"c":132.92,"h":133.07,"l":129.4,"n":27139,"o":131.55,"t":"2026-08-20T04:00:00Z","v":1749724,"vw":132.337132},{"c":133.96,"h":135.07,"l":132.77,"n":20558,"o":133.42,"t":"2026-08-21T04:00:00Z","v":1246207,"vw":133.885427},{"c":135.69,"h":135.76,"l":133.9301,"n":17150,"o":134.08,"t":"2026-08-24T04:00:00Z","v":775211,"vw":135.187618},{"c":137.95,"h":138.21,"l":135.31,"n":23542,"o":136.04,"t":"2026-08-25T04:00:00Z","v":1235226,"vw":137.433434},{"c":139.49,"h":139.89,"l":136.58,"n":25976,"o":138.44,"t":"2026-08-26T04:00:00Z","v":1661425,"vw":139.052652},{"c":136.7,"h":138.98,"l":135.647,"n":21363,"o":137.36,"t":"2026-08-27T04:00:00Z","v":1259802,"vw":137.189394},{"c":137.51,"h":137.54,"l":135.39,"n":18919,"o":137.34,"t":"2026-08-28T04:00:00Z","v":733944,"vw":136.910714},{"c":135.67,"h":137.58,"l":135.63,"n":19573,"o":136.84,"t":"2026-08-31T04:00:00Z","v":1249078,"vw":136.076985},{"c":134.84,"h":136.17,"l":134.28,"n":23383,"o":135.25,"t":"2026-09-01T04:00:00Z","v":932607,"vw":134.944361},{"c":137.15,"h":137.56,"l":134.91,"n":18073,"o":135.69,"t":"2026-09-02T04:00:00Z","v":745415,"vw":137.015128},{"c":137.62,"h":138.81,"l":134.38,"n":21570,"o":137.63,"t":"2026-09-03T04:00:00Z","v":947726,"vw":136.889194},{"c":138.08,"h":138.2,"l":135.52,"n":19943,"o":135.52,"t":"2026-09-04T04:00:00Z","v":737494,"vw":137.504},{"c":134.06,"h":135.85,"l":133.26,"n":24042,"o":135.69,"t":"2026-09-08T04:00:00Z","v":872531,"vw":134.260885},{"c":135.24,"h":135.91,"l":132.34,"n":24222,"o":132.43,"t":"2026-09-09T04:00:00Z","v":1073420,"vw":134.901838},{"c":134.16,"h":135.36,"l":133.0489,"n":21988,"o":134.41,"t":"2026-09-10T04:00:00Z","v":944058,"vw":134.139213},{"c":133.68,"h":136.38,"l":133.39,"n":20190,"o":136.38,"t":"2026-09-11T04:00:00Z","v":731661,"vw":134.095554},{"c":133.21,"h":134.2306,"l":131.58,"n":23391,"o":132.96,"t":"2026-09-14T04:00:00Z","v":933236,"vw":132.830131},{"c":131.01,"h":133.79,"l":129.92,"n":27600,"o":133.79,"t":"2026-09-15T04:00:00Z","v":1200005,"vw":131.122247},{"c":130.52,"h":132.66,"l":129.39,"n":24405,"o":130.53,"t":"2026-09-16T04:00:00Z","v":890131,"vw":131.085927},{"c":130.88,"h":132.85,"l":130.57,"n":21467,"o":132.71,"t":"2026-09-17T04:00:00Z","v":843714,"vw":131.132261},{"c":128.08,"h":130.44,"l":127.58,"n":24934,"o":130.21,"t":"2026-09-18T04:00:00Z","v":2820687,"vw":128.289073},{"c":126.45,"h":129.9963,"l":126.24,"n":22725,"o":128.86,"t":"2026-09-21T04:00:00Z","v":1024693,"vw":126.926592},{"c":129.59,"h":131.4506,"l":127.84,"n":20842,"o":128.92,"t":"2026-09-22T04:00:00Z","v":814462,"vw":129.908839},{"c":128.76,"h":130.41,"l":127.47,"n":17748,"o":128.84,"t":"2026-09-23T04:00:00Z","v":691972,"vw":129.060389},{"c":129.26,"h":130.315,"l":128.09,"n":18160,"o":129.18,"t":"2026-09-24T04:00:00Z","v":786745,"vw":129.121015},{"c":129.61,"h":131.09,"l":128.3388,"n":15847,"o":129.3,"t":"2026-09-25T04:00:00Z","v":538110,"vw":129.725744},{"c":128.13,"h":129.82,"l":127.535,"n":19758,"o":128.13,"t":"2026-09-28T04:00:00Z","v":741638,"vw":128.443964},{"c":126.95,"h":128.775,"l":126.62,"n":15673,"o":127.55,"t":"2026-09-29T04:00:00Z","v":552739,"vw":127.048752},{"c":125.74,"h":128.12,"l":125.57,"n":20029,"o":127.88,"t":"2026-09-30T04:00:00Z","v":830670,"vw":126.128579},{"c":125.12,"h":126.59,"l":123.93,"n":24704,"o":124.99,"t":"2026-10-01T04:00:00Z","v":981572,"vw":125.208963},{"c":127.24,"h":127.875,"l":125.4794,"n":21634,"o":126.32,"t":"2026-10-02T04:00:00Z","v":778169,"vw":126.999324},{"c":126.24,"h":127.475,"l":124.95,"n":18807,"o":127.13,"t":"2026-10-05T04:00:00Z","v":708275,"vw":126.067996},{"c":127.38,"h":128.91,"l":126.915,"n":17751,"o":126.95,"t":"2026-10-06T04:00:00Z","v":740388,"vw":127.676278},{"c":125.41,"h":126.415,"l":124.24,"n":17748,"o":126.18,"t":"2026-10-07T04:00:00Z","v":901134,"vw":125.310369},{"c":128.17,"h":128.34,"l":123.85,"n":22824,"o":124.99,"t":"2026-10-08T04:00:00Z","v":1080086,"vw":127.573417},{"c":127.02,"h":128.365,"l":126.24,"n":18381,"o":128.12,"t":"2026-10-09T04:00:00Z","v":649999,"vw":127.103605},{"c":129.62,"h":129.69,"l":126.01,"n":19993,"o":126.8,"t":"2026-10-12T04:00:00Z","v":625083,"vw":128.84617},{"c":130.71,"h":131.72,"l":128.355,"n":19573,"o":130.47,"t":"2026-10-13T04:00:00Z","v":744246,"vw":130.342381},{"c":131.63,"h":131.835,"l":128.575,"n":22624,"o":129.93,"t":"2026-10-14T04:00:00Z","v":829456,"vw":131.036577},{"c":133.51,"h":135.5,"l":132.93,"n":22689,"o":133.5,"t":"2026-10-15T04:00:00Z","v":1125385,"vw":133.910115},{"c":133.96,"h":135.38,"l":133.29,"n":26395,"o":134.19,"t":"2026-10-16T04:00:00Z","v":1254795,"vw":133.957372},{"c":130.18,"h":133.89,"l":129.74,"n":31003,"o":133.51,"t":"2026-10-19T04:00:00Z","v":1442447,"vw":131.044224},{"c":123.52,"h":130.2,"l":122.465,"n":39693,"o":126.68,"t":"2026-10-20T04:00:00Z","v":2169048,"vw":125.181456},{"c":124.78,"h":125.4,"l":120.58,"n":40430,"o":120.58,"t":"2026-10-21T04:00:00Z","v":1845343,"vw":124.257393},{"c":127.97,"h":128.35,"l":124.55,"n":30959,"o":124.71,"t":"2026-10-22T04:00:00Z","v":1733766,"vw":127.241991}],"volatilityBars":[{"c":127.32,"h":129.9963,"l":127.11,"n":445,"o":128.86,"t":"2026-09-21T13:30:00Z","v":15113,"vw":128.584627},{"c":127.1,"h":127.61,"l":126.99,"n":389,"o":127.61,"t":"2026-09-21T13:45:00Z","v":13865,"vw":127.137255},{"c":126.85,"h":127.29,"l":126.45,"n":431,"o":127.03,"t":"2026-09-21T14:00:00Z","v":16009,"vw":127.017808},{"c":127.07,"h":127.34,"l":126.7,"n":1080,"o":126.7,"t":"2026-09-21T14:15:00Z","v":59783,"vw":127.046517},{"c":127.2,"h":127.2,"l":126.76,"n":776,"o":127.09,"t":"2026-09-21T14:30:00Z","v":24434,"vw":126.919988},{"c":127.2,"h":127.345,"l":126.85,"n":752,"o":127.29,"t":"2026-09-21T14:45:00Z","v":18637,"vw":127.100337},{"c":127.345,"h":127.41,"l":126.96,"n":755,"o":127.15,"t":"2026-09-21T15:00:00Z","v":30160,"vw":127.238743},{"c":127.53,"h":127.72,"l":127.195,"n":790,"o":127.29,"t":"2026-09-21T15:15:00Z","v":37892,"vw":127.337128},{"c":127.505,"h":127.7,"l":127.39,"n":658,"o":127.5,"t":"2026-09-21T15:30:00Z","v":21897,"vw":127.531793},{"c":127.41,"h":127.695,"l":127.41,"n":445,"o":127.525,"t":"2026-09-21T15:45:00Z","v":9537,"vw":127.578216},{"c":127.62,"h":127.97,"l":127.43,"n":707,"o":127.52,"t":"2026-09-21T16:00:00Z","v":37593,"vw":127.801803},{"c":127.8,"h":127.9375,"l":127.51,"n":685,"o":127.64,"t":"2026-09-21T16:15:00Z","v":23209,"vw":127.723336},{"c":127.46,"h":127.9,"l":127.46,"n":421,"o":127.775,"t":"2026-09-21T16:30:00Z","v":7995,"vw":127.720206},{"c":127.05,"h":127.48,"l":127.05,"n":584,"o":127.48,"t":"2026-09-21T16:45:00Z","v":13371,"vw":127.310054},{"c":127.085,"h":127.13,"l":126.93,"n":436,"o":126.98,"t":"2026-09-21T17:00:00Z","v":9777,"vw":126.99012},{"c":126.96,"h":127.08,"l":126.89,"n":449,"o":127.02,"t":"2026-09-21T17:15:00Z","v":10615,"vw":126.978704},{"c":127.255,"h":127.32,"l":126.83,"n":723,"o":126.88,"t":"2026-09-21T17:30:00Z","v":19998,"vw":127.033212},{"c":127.33,"h":127.47,"l":127.16,"n":520,"o":127.255,"t":"2026-09-21T17:45:00Z","v":14710,"vw":127.264538},{"c":127.28,"h":127.58,"l":127.25,"n":468,"o":127.42,"t":"2026-09-21T18:00:00Z","v":9982,"vw":127.413395},{"c":127.575,"h":127.65,"l":127.27,"n":638,"o":127.33,"t":"2026-09-21T18:15:00Z","v":21931,"vw":127.444679},{"c":127.48,"h":127.72,"l":127.43,"n":725,"o":127.57,"t":"2026-09-21T18:30:00Z","v":23715,"vw":127.543713},{"c":127.35,"h":127.51,"l":127.2,"n":804,"o":127.51,"t":"2026-09-21T18:45:00Z","v":22932,"vw":127.3855},{"c":127.32,"h":127.431,"l":127.17,"n":1082,"o":127.34,"t":"2026-09-21T19:00:00Z","v":38619,"vw":127.348363},{"c":126.925,"h":127.4,"l":126.91,"n":991,"o":127.38,"t":"2026-09-21T19:15:00Z","v":26398,"vw":127.164007},{"c":126.82,"h":126.98,"l":126.69,"n":1429,"o":126.925,"t":"2026-09-21T19:30:00Z","v":51087,"vw":126.834007},{"c":126.465,"h":126.975,"l":126.24,"n":3572,"o":126.805,"t":"2026-09-21T19:45:00Z","v":141392,"vw":126.502588},{"c":126.45,"h":126.49,"l":120.5152,"n":96,"o":126.49,"t":"2026-09-21T20:00:00Z","v":260951,"vw":126.440291},{"c":128.2702,"h":128.94,"l":127.8761,"n":277,"o":128.92,"t":"2026-09-22T13:30:00Z","v":11956,"vw":128.793023},{"c":128.29,"h":128.3625,"l":127.84,"n":365,"o":128.0525,"t":"2026-09-22T13:45:00Z","v":7602,"vw":128.102413},{"c":129.39,"h":129.885,"l":128.4,"n":1024,"o":128.4,"t":"2026-09-22T14:00:00Z","v":38595,"vw":129.402139},{"c":129.88,"h":129.88,"l":129.28,"n":602,"o":129.67,"t":"2026-09-22T14:15:00Z","v":22024,"vw":129.561664},{"c":129.945,"h":130.26,"l":129.61,"n":955,"o":129.775,"t":"2026-09-22T14:30:00Z","v":50923,"vw":129.99285},{"c":130.1,"h":130.24,"l":129.74,"n":572,"o":129.8,"t":"2026-09-22T14:45:00Z","v":12817,"vw":129.975501},{"c":130.225,"h":130.27,"l":129.87,"n":335,"o":130.185,"t":"2026-09-22T15:00:00Z","v":6490,"vw":130.091965},{"c":130.14,"h":130.22,"l":129.83,"n":452,"o":130.03,"t":"2026-09-22T15:15:00Z","v":8548,"vw":129.975485},{"c":129.78,"h":130.17,"l":129.64,"n":835,"o":130.16,"t":"2026-09-22T15:30:00Z","v":14141,"vw":129.86061},{"c":129.795,"h":129.83,"l":129.7,"n":215,"o":129.7,"t":"2026-09-22T15:45:00Z","v":3809,"vw":129.786235},{"c":130.22,"h":130.35,"l":129.92,"n":726,"o":129.92,"t":"2026-09-22T16:00:00Z","v":33056,"vw":130.267022},{"c":130.48,"h":130.48,"l":130.24,"n":697,"o":130.265,"t":"2026-09-22T16:15:00Z","v":38026,"vw":130.327807},{"c":130.68,"h":130.7447,"l":130.42,"n":320,"o":130.42,"t":"2026-09-22T16:30:00Z","v":7962,"vw":130.660533},{"c":131.1,"h":131.18,"l":130.68,"n":471,"o":130.68,"t":"2026-09-22T16:45:00Z","v":8169,"vw":130.983317},{"c":130.9,"h":131.205,"l":130.88,"n":359,"o":131.205,"t":"2026-09-22T17:00:00Z","v":8474,"vw":130.96431},{"c":131.3,"h":131.3,"l":130.73,"n":675,"o":130.89,"t":"2026-09-22T17:15:00Z","v":26849,"vw":130.94166},{"c":131.03,"h":131.32,"l":131.01,"n":471,"o":131.31,"t":"2026-09-22T17:30:00Z","v":10293,"vw":131.165701},{"c":131.345,"h":131.4506,"l":130.99,"n":605,"o":131.13,"t":"2026-09-22T17:45:00Z","v":21635,"vw":131.180438},{"c":131.01,"h":131.36,"l":130.91,"n":597,"o":131.23,"t":"2026-09-22T18:00:00Z","v":19550,"vw":131.229768},{"c":130.705,"h":130.99,"l":130.67,"n":417,"o":130.99,"t":"2026-09-22T18:15:00Z","v":10766,"vw":130.805592},{"c":129.97,"h":130.7051,"l":129.97,"n":371,"o":130.63,"t":"2026-09-22T18:30:00Z","v":9952,"vw":130.270991},{"c":129.7,"h":129.9617,"l":129.68,"n":615,"o":129.86,"t":"2026-09-22T18:45:00Z","v":13385,"vw":129.849815},{"c":129.79,"h":129.93,"l":129.52,"n":733,"o":129.785,"t":"2026-09-22T19:00:00Z","v":16260,"vw":129.733066},{"c":129.7754,"h":129.85,"l":129.67,"n":796,"o":129.735,"t":"2026-09-22T19:15:00Z","v":19484,"vw":129.771043},{"c":130.095,"h":130.12,"l":129.65,"n":1322,"o":129.67,"t":"2026-09-22T19:30:00Z","v":33746,"vw":129.92628},{"c":129.55,"h":130.205,"l":129.55,"n":3217,"o":130.09,"t":"2026-09-22T19:45:00Z","v":119173,"vw":129.888486},{"c":129.59,"h":129.7,"l":129.59,"n":57,"o":129.7,"t":"2026-09-22T20:00:00Z","v":208812,"vw":129.590056},{"c":129.59,"h":129.59,"l":129.59,"n":1,"o":129.59,"t":"2026-09-22T20:30:00Z","v":1254,"vw":129.59},{"c":128.1071,"h":129.63,"l":128.1071,"n":315,"o":128.84,"t":"2026-09-23T13:30:00Z","v":26467,"vw":129.070823},{"c":128.2,"h":128.2,"l":127.47,"n":321,"o":128.05,"t":"2026-09-23T13:45:00Z","v":10952,"vw":127.867263},{"c":128.49,"h":128.49,"l":128.07,"n":484,"o":128.4,"t":"2026-09-23T14:00:00Z","v":15364,"vw":128.358537},{"c":128.52,"h":128.955,"l":128.38,"n":273,"o":128.38,"t":"2026-09-23T14:15:00Z","v":6852,"vw":128.633692},{"c":128.4,"h":128.815,"l":128.28,"n":310,"o":128.64,"t":"2026-09-23T14:30:00Z","v":11240,"vw":128.509676},{"c":128.935,"h":129.3,"l":128.145,"n":514,"o":128.2,"t":"2026-09-23T14:45:00Z","v":16012,"vw":128.719287},{"c":128.76,"h":128.99,"l":128.705,"n":558,"o":128.99,"t":"2026-09-23T15:00:00Z","v":13557,"vw":128.828771},{"c":129.015,"h":129.185,"l":128.655,"n":487,"o":128.66,"t":"2026-09-23T15:15:00Z","v":14781,"vw":128.987852},{"c":129.18,"h":129.21,"l":128.81,"n":530,"o":128.89,"t":"2026-09-23T15:30:00Z","v":11818,"vw":129.014284},{"c":129.43,"h":129.56,"l":129.21,"n":414,"o":129.21,"t":"2026-09-23T15:45:00Z","v":8742,"vw":129.387682},{"c":129.51,"h":129.51,"l":129.2901,"n":343,"o":129.39,"t":"2026-09-23T16:00:00Z","v":8565,"vw":129.404352},{"c":129.46,"h":129.51,"l":129.25,"n":656,"o":129.39,"t":"2026-09-23T16:15:00Z","v":35122,"vw":129.398689},{"c":129.62,"h":129.64,"l":129.34,"n":538,"o":129.44,"t":"2026-09-23T16:30:00Z","v":18632,"vw":129.510172},{"c":129.845,"h":129.88,"l":129.46,"n":719,"o":129.62,"t":"2026-09-23T16:45:00Z","v":25934,"vw":129.656913},{"c":130.005,"h":130.0699,"l":129.5801,"n":600,"o":129.845,"t":"2026-09-23T17:00:00Z","v":22236,"vw":129.859329},{"c":130.145,"h":130.21,"l":129.88,"n":546,"o":129.98,"t":"2026-09-23T17:15:00Z","v":8807,"vw":130.068818},{"c":130.045,"h":130.11,"l":129.85,"n":418,"o":130.06,"t":"2026-09-23T17:30:00Z","v":9138,"vw":130.028876},{"c":130.21,"h":130.21,"l":130.06,"n":353,"o":130.11,"t":"2026-09-23T17:45:00Z","v":7516,"vw":130.141053},{"c":130.24,"h":130.41,"l":130.23,"n":415,"o":130.28,"t":"2026-09-23T18:00:00Z","v":8859,"vw":130.304367},{"c":130.11,"h":130.38,"l":130.11,"n":520,"o":130.27,"t":"2026-09-23T18:15:00Z","v":11239,"vw":130.265018},{"c":129.61,"h":130.025,"l":129.58,"n":482,"o":130,"t":"2026-09-23T18:30:00Z","v":8722,"vw":129.784349},{"c":129.35,"h":129.59,"l":129.24,"n":652,"o":129.58,"t":"2026-09-23T18:45:00Z","v":19916,"vw":129.411218},{"c":129.235,"h":129.36,"l":129.09,"n":589,"o":129.33,"t":"2026-09-23T19:00:00Z","v":15220,"vw":129.195912},{"c":129.21,"h":129.425,"l":129.07,"n":753,"o":129.29,"t":"2026-09-23T19:15:00Z","v":21442,"vw":129.266286},{"c":129.14,"h":129.32,"l":129.1,"n":1024,"o":129.16,"t":"2026-09-23T19:30:00Z","v":27731,"vw":129.217499},{"c":128.8,"h":129.21,"l":128.7475,"n":2908,"o":129.1369,"t":"2026-09-23T19:45:00Z","v":115491,"vw":128.967739},{"c":128.76,"h":128.82,"l":128.76,"n":54,"o":128.82,"t":"2026-09-23T20:00:00Z","v":169066,"vw":128.760038},{"c":128.76,"h":128.76,"l":128.76,"n":1,"o":128.76,"t":"2026-09-23T20:15:00Z","v":3120,"vw":128.76},{"c":128.625,"h":129.24,"l":128.58,"n":148,"o":129.18,"t":"2026-09-24T13:30:00Z","v":9084,"vw":129.077706},{"c":129.865,"h":130.2,"l":128.605,"n":490,"o":128.62,"t":"2026-09-24T13:45:00Z","v":18310,"vw":129.606217},{"c":129.59,"h":130.315,"l":129.52,"n":569,"o":129.68,"t":"2026-09-24T14:00:00Z","v":16235,"vw":129.893912},{"c":128.41,"h":129.54,"l":128.41,"n":195,"o":129.52,"t":"2026-09-24T14:15:00Z","v":5890,"vw":129.120384},{"c":128.34,"h":128.6749,"l":128.3,"n":265,"o":128.4,"t":"2026-09-24T14:30:00Z","v":6684,"vw":128.532946},{"c":128.455,"h":128.5,"l":128.1,"n":236,"o":128.29,"t":"2026-09-24T14:45:00Z","v":5702,"vw":128.257339},{"c":128.32,"h":128.54,"l":128.32,"n":342,"o":128.39,"t":"2026-09-24T15:00:00Z","v":8196,"vw":128.442823},{"c":128.31,"h":128.43,"l":128.19,"n":254,"o":128.41,"t":"2026-09-24T15:15:00Z","v":4588,"vw":128.31033},{"c":128.64,"h":128.69,"l":128.19,"n":313,"o":128.19,"t":"2026-09-24T15:30:00Z","v":8176,"vw":128.558568},{"c":128.5,"h":128.69,"l":128.43,"n":323,"o":128.55,"t":"2026-09-24T15:45:00Z","v":8480,"vw":128.625484},{"c":128.2225,"h":128.41,"l":128.09,"n":362,"o":128.39,"t":"2026-09-24T16:00:00Z","v":5537,"vw":128.226127},{"c":129.05,"h":129.42,"l":128.2,"n":963,"o":128.23,"t":"2026-09-24T16:15:00Z","v":31205,"vw":128.772509},{"c":128.94,"h":129.23,"l":128.94,"n":419,"o":129.03,"t":"2026-09-24T16:30:00Z","v":9672,"vw":129.072544},{"c":128.6601,"h":129.01,"l":128.6601,"n":289,"o":128.92,"t":"2026-09-24T16:45:00Z","v":6236,"vw":128.842998},{"c":128.665,"h":128.7499,"l":128.53,"n":352,"o":128.66,"t":"2026-09-24T17:00:00Z","v":8753,"vw":128.643804},{"c":128.53,"h":128.66,"l":128.13,"n":508,"o":128.59,"t":"2026-09-24T17:15:00Z","v":15133,"vw":128.393818},{"c":128.345,"h":128.47,"l":128.1101,"n":448,"o":128.47,"t":"2026-09-24T17:30:00Z","v":9562,"vw":128.254544},{"c":128.5,"h":128.6,"l":128.36,"n":375,"o":128.37,"t":"2026-09-24T17:45:00Z","v":7611,"vw":128.441336},{"c":128.73,"h":128.835,"l":128.5,"n":590,"o":128.69,"t":"2026-09-24T18:00:00Z","v":13976,"vw":128.66837},{"c":128.945,"h":129.02,"l":128.59,"n":437,"o":128.78,"t":"2026-09-24T18:15:00Z","v":9471,"vw":128.83209},{"c":128.955,"h":129.18,"l":128.67,"n":666,"o":128.85,"t":"2026-09-24T18:30:00Z","v":33905,"vw":128.957898},{"c":128.96,"h":128.96,"l":128.7,"n":684,"o":128.95,"t":"2026-09-24T18:45:00Z","v":10112,"vw":128.861282},{"c":128.7275,"h":128.925,"l":128.64,"n":569,"o":128.925,"t":"2026-09-24T19:00:00Z","v":12987,"vw":128.784136},{"c":128.795,"h":128.885,"l":128.6,"n":933,"o":128.84,"t":"2026-09-24T19:15:00Z","v":20283,"vw":128.753667},{"c":129.31,"h":129.38,"l":128.84,"n":1124,"o":128.84,"t":"2026-09-24T19:30:00Z","v":47231,"vw":129.069651},{"c":129.34,"h":129.75,"l":129.205,"n":3614,"o":129.3,"t":"2026-09-24T19:45:00Z","v":145277,"vw":129.415697},{"c":129.26,"h":129.26,"l":129.26,"n":56,"o":129.26,"t":"2026-09-24T20:00:00Z","v":171473,"vw":129.26},{"c":129.26,"h":129.26,"l":129.26,"n":1,"o":129.26,"t":"2026-09-24T21:15:00Z","v":21906,"vw":129.26},{"c":128.3388,"h":129.3,"l":128.3388,"n":105,"o":129.3,"t":"2026-09-25T13:30:00Z","v":7495,"vw":129.176208},{"c":129.13,"h":129.23,"l":128.76,"n":239,"o":129.2,"t":"2026-09-25T13:45:00Z","v":6164,"vw":128.926364},{"c":128.97,"h":129.133,"l":128.3555,"n":222,"o":129.06,"t":"2026-09-25T14:00:00Z","v":4518,"vw":128.819809},{"c":129.15,"h":129.205,"l":128.745,"n":225,"o":128.9699,"t":"2026-09-25T14:15:00Z","v":5695,"vw":128.981978},{"c":129.395,"h":129.48,"l":128.8301,"n":428,"o":129.155,"t":"2026-09-25T14:30:00Z","v":12968,"vw":129.166157},{"c":129.44,"h":129.625,"l":129.257,"n":380,"o":129.34,"t":"2026-09-25T14:45:00Z","v":14362,"vw":129.442299},{"c":129.57,"h":129.805,"l":129.35,"n":423,"o":129.35,"t":"2026-09-25T15:00:00Z","v":8661,"vw":129.542083},{"c":129.375,"h":129.65,"l":129.33,"n":277,"o":129.565,"t":"2026-09-25T15:15:00Z","v":5220,"vw":129.488288},{"c":129.16,"h":129.43,"l":129.16,"n":354,"o":129.33,"t":"2026-09-25T15:30:00Z","v":7968,"vw":129.290733},{"c":129.64,"h":129.64,"l":129.14,"n":307,"o":129.14,"t":"2026-09-25T15:45:00Z","v":9045,"vw":129.424864},{"c":130.58,"h":130.64,"l":129.685,"n":455,"o":129.685,"t":"2026-09-25T16:00:00Z","v":14378,"vw":130.305883},{"c":130.4,"h":130.53,"l":130.08,"n":432,"o":130.525,"t":"2026-09-25T16:15:00Z","v":9740,"vw":130.376048},{"c":130.8525,"h":130.8525,"l":130.34,"n":303,"o":130.445,"t":"2026-09-25T16:30:00Z","v":7105,"vw":130.588871},{"c":130.775,"h":130.88,"l":130.68,"n":294,"o":130.855,"t":"2026-09-25T16:45:00Z","v":6572,"vw":130.798016},{"c":130.865,"h":131.09,"l":130.73,"n":265,"o":130.78,"t":"2026-09-25T17:00:00Z","v":6505,"vw":130.881968},{"c":130.87,"h":131,"l":130.69,"n":333,"o":131,"t":"2026-09-25T17:15:00Z","v":8744,"vw":130.922528},{"c":130.55,"h":130.87,"l":130.52,"n":379,"o":130.87,"t":"2026-09-25T17:30:00Z","v":10576,"vw":130.677951},{"c":130.2601,"h":130.57,"l":130.2601,"n":268,"o":130.43,"t":"2026-09-25T17:45:00Z","v":4628,"vw":130.409831},{"c":130.34,"h":130.39,"l":130.24,"n":468,"o":130.385,"t":"2026-09-25T18:00:00Z","v":8416,"vw":130.319838},{"c":130.39,"h":130.39,"l":130.29,"n":328,"o":130.32,"t":"2026-09-25T18:15:00Z","v":5961,"vw":130.346775},{"c":130.345,"h":130.54,"l":130.265,"n":497,"o":130.365,"t":"2026-09-25T18:30:00Z","v":8723,"vw":130.398261},{"c":129.925,"h":130.32,"l":129.925,"n":662,"o":130.32,"t":"2026-09-25T18:45:00Z","v":11886,"vw":130.191097},{"c":129.97,"h":129.97,"l":129.74,"n":694,"o":129.97,"t":"2026-09-25T19:00:00Z","v":16343,"vw":129.84138},{"c":129.77,"h":129.93,"l":129.74,"n":586,"o":129.91,"t":"2026-09-25T19:15:00Z","v":14023,"vw":129.843998},{"c":129.92,"h":129.92,"l":129.66,"n":919,"o":129.73,"t":"2026-09-25T19:30:00Z","v":24171,"vw":129.804866},{"c":129.63,"h":129.98,"l":129.54,"n":2841,"o":129.9,"t":"2026-09-25T19:45:00Z","v":71140,"vw":129.733159},{"c":129.61,"h":129.61,"l":129.59,"n":76,"o":129.59,"t":"2026-09-25T20:00:00Z","v":196318,"vw":129.609844},{"c":128.22,"h":128.735,"l":127.535,"n":424,"o":128.13,"t":"2026-09-28T13:30:00Z","v":19477,"vw":128.024167},{"c":128.715,"h":128.715,"l":128.195,"n":397,"o":128.195,"t":"2026-09-28T13:45:00Z","v":9830,"vw":128.467303},{"c":129.6,"h":129.69,"l":128.76,"n":541,"o":128.895,"t":"2026-09-28T14:00:00Z","v":13003,"vw":129.291042},{"c":129.6,"h":129.7499,"l":129.32,"n":550,"o":129.685,"t":"2026-09-28T14:15:00Z","v":14909,"vw":129.496806},{"c":129.63,"h":129.68,"l":129.4202,"n":403,"o":129.52,"t":"2026-09-28T14:30:00Z","v":8875,"vw":129.552355},{"c":129.46,"h":129.82,"l":129.43,"n":416,"o":129.51,"t":"2026-09-28T14:45:00Z","v":11113,"vw":129.57418},{"c":129.045,"h":129.4799,"l":129.02,"n":446,"o":129.41,"t":"2026-09-28T15:00:00Z","v":10934,"vw":129.222692},{"c":128.85,"h":129.1,"l":128.725,"n":462,"o":129.065,"t":"2026-09-28T15:15:00Z","v":27180,"vw":128.950524},{"c":128.985,"h":129.25,"l":128.925,"n":466,"o":128.95,"t":"2026-09-28T15:30:00Z","v":10002,"vw":129.081484},{"c":128.24,"h":129.11,"l":128.24,"n":407,"o":128.985,"t":"2026-09-28T15:45:00Z","v":12616,"vw":128.542269},{"c":128.4375,"h":128.595,"l":128.23,"n":501,"o":128.3,"t":"2026-09-28T16:00:00Z","v":12082,"vw":128.400917},{"c":129.53,"h":129.6875,"l":128.35,"n":623,"o":128.35,"t":"2026-09-28T16:15:00Z","v":14234,"vw":128.982167},{"c":128.63,"h":129.49,"l":128.63,"n":358,"o":129.49,"t":"2026-09-28T16:30:00Z","v":8684,"vw":128.992869},{"c":128.45,"h":128.68,"l":128.37,"n":406,"o":128.67,"t":"2026-09-28T16:45:00Z","v":9348,"vw":128.572569},{"c":129.4919,"h":129.4919,"l":128.41,"n":538,"o":128.41,"t":"2026-09-28T17:00:00Z","v":15981,"vw":128.925521},{"c":128.9,"h":129,"l":128.7,"n":419,"o":128.99,"t":"2026-09-28T17:15:00Z","v":11339,"vw":128.832148},{"c":128.975,"h":129.1051,"l":128.83,"n":416,"o":129.01,"t":"2026-09-28T17:30:00Z","v":13357,"vw":128.984378},{"c":129.15,"h":129.195,"l":128.82,"n":492,"o":128.85,"t":"2026-09-28T17:45:00Z","v":9401,"vw":129.019555},{"c":128.985,"h":129.25,"l":128.93,"n":565,"o":129.1325,"t":"2026-09-28T18:00:00Z","v":13723,"vw":129.087804},{"c":128.915,"h":129.0475,"l":128.77,"n":430,"o":128.985,"t":"2026-09-28T18:15:00Z","v":9103,"vw":128.923974},{"c":128.74,"h":128.99,"l":128.65,"n":708,"o":128.83,"t":"2026-09-28T18:30:00Z","v":20653,"vw":128.877826},{"c":128.46,"h":128.68,"l":128.17,"n":835,"o":128.67,"t":"2026-09-28T18:45:00Z","v":21278,"vw":128.40629},{"c":128.47,"h":128.58,"l":128.225,"n":817,"o":128.38,"t":"2026-09-28T19:00:00Z","v":18489,"vw":128.381382},{"c":128.52,"h":128.73,"l":128.43,"n":931,"o":128.51,"t":"2026-09-28T19:15:00Z","v":22610,"vw":128.557599},{"c":128.365,"h":128.61,"l":128.355,"n":1395,"o":128.535,"t":"2026-09-28T19:30:00Z","v":32031,"vw":128.484385},{"c":128.15,"h":128.765,"l":128.0175,"n":3935,"o":128.355,"t":"2026-09-28T19:45:00Z","v":133444,"vw":128.377757},{"c":128.13,"h":128.13,"l":128.13,"n":57,"o":128.13,"t":"2026-09-28T20:00:00Z","v":216225,"vw":128.13},{"c":128.3522,"h":128.775,"l":127.05,"n":250,"o":127.55,"t":"2026-09-29T13:30:00Z","v":13900,"vw":127.926068},{"c":127.18,"h":128.145,"l":126.905,"n":299,"o":128.145,"t":"2026-09-29T13:45:00Z","v":10806,"vw":127.453318},{"c":128.52,"h":128.74,"l":126.86,"n":574,"o":127.045,"t":"2026-09-29T14:00:00Z","v":16598,"vw":127.835214},{"c":127.51,"h":128.45,"l":127.51,"n":331,"o":128.45,"t":"2026-09-29T14:15:00Z","v":7524,"vw":127.968215},{"c":127.38,"h":127.69,"l":127.1,"n":300,"o":127.565,"t":"2026-09-29T14:30:00Z","v":7557,"vw":127.316238},{"c":127.495,"h":127.57,"l":127.26,"n":254,"o":127.36,"t":"2026-09-29T14:45:00Z","v":4999,"vw":127.412142},{"c":126.995,"h":127.31,"l":126.8722,"n":395,"o":127.31,"t":"2026-09-29T15:00:00Z","v":9048,"vw":127.02731},{"c":126.95,"h":127.0949,"l":126.79,"n":371,"o":127.005,"t":"2026-09-29T15:15:00Z","v":7833,"vw":126.968516},{"c":127.035,"h":127.375,"l":126.92,"n":416,"o":127.15,"t":"2026-09-29T15:30:00Z","v":10721,"vw":127.156124},{"c":126.83,"h":127.2,"l":126.73,"n":323,"o":127.035,"t":"2026-09-29T15:45:00Z","v":7486,"vw":127.004331},{"c":126.95,"h":127.09,"l":126.69,"n":353,"o":126.83,"t":"2026-09-29T16:00:00Z","v":12358,"vw":126.864559},{"c":127.13,"h":127.13,"l":126.87,"n":385,"o":127.03,"t":"2026-09-29T16:15:00Z","v":12424,"vw":127.009276},{"c":126.745,"h":127.1,"l":126.745,"n":353,"o":127.04,"t":"2026-09-29T16:30:00Z","v":8585,"vw":126.972769},{"c":126.82,"h":126.99,"l":126.74,"n":189,"o":126.74,"t":"2026-09-29T16:45:00Z","v":5531,"vw":126.850013},{"c":127.03,"h":127.1,"l":126.81,"n":190,"o":126.82,"t":"2026-09-29T17:00:00Z","v":4499,"vw":126.924327},{"c":126.81,"h":127.135,"l":126.78,"n":340,"o":127.075,"t":"2026-09-29T17:15:00Z","v":6333,"vw":126.922765},{"c":126.93,"h":126.965,"l":126.875,"n":291,"o":126.905,"t":"2026-09-29T17:30:00Z","v":6805,"vw":126.923851},{"c":127.05,"h":127.07,"l":126.88,"n":523,"o":126.95,"t":"2026-09-29T17:45:00Z","v":10397,"vw":126.950006},{"c":126.89,"h":127.33,"l":126.87,"n":496,"o":127.2,"t":"2026-09-29T18:00:00Z","v":11411,"vw":127.0708},{"c":126.965,"h":127.29,"l":126.94,"n":378,"o":126.975,"t":"2026-09-29T18:15:00Z","v":7259,"vw":127.093679},{"c":127.215,"h":127.47,"l":126.85,"n":508,"o":127.12,"t":"2026-09-29T18:30:00Z","v":10596,"vw":127.152189},{"c":127.26,"h":127.26,"l":127.03,"n":468,"o":127.1201,"t":"2026-09-29T18:45:00Z","v":13989,"vw":127.159069},{"c":127.21,"h":127.29,"l":127.15,"n":595,"o":127.2,"t":"2026-09-29T19:00:00Z","v":12803,"vw":127.234596},{"c":127.23,"h":127.3451,"l":127.04,"n":746,"o":127.205,"t":"2026-09-29T19:15:00Z","v":21463,"vw":127.210538},{"c":127.005,"h":127.19,"l":127,"n":957,"o":127.15,"t":"2026-09-29T19:30:00Z","v":23772,"vw":127.08741},{"c":127,"h":127.02,"l":126.62,"n":2938,"o":126.99,"t":"2026-09-29T19:45:00Z","v":98619,"vw":126.852258},{"c":126.95,"h":127,"l":126.95,"n":51,"o":127,"t":"2026-09-29T20:00:00Z","v":163437,"vw":126.950141},{"c":127.52,"h":128.12,"l":126.95,"n":280,"o":127.88,"t":"2026-09-30T13:30:00Z","v":12874,"vw":127.797687},{"c":126.82,"h":127.54,"l":126.81,"n":384,"o":127.35,"t":"2026-09-30T13:45:00Z","v":14748,"vw":127.07074},{"c":126.73,"h":126.875,"l":126.42,"n":497,"o":126.8,"t":"2026-09-30T14:00:00Z","v":13141,"vw":126.60908},{"c":126.265,"h":126.91,"l":126.25,"n":421,"o":126.76,"t":"2026-09-30T14:15:00Z","v":13786,"vw":126.660507},{"c":126,"h":126.36,"l":125.98,"n":321,"o":126.255,"t":"2026-09-30T14:30:00Z","v":7088,"vw":126.136191},{"c":126.14,"h":126.48,"l":125.99,"n":486,"o":126.18,"t":"2026-09-30T14:45:00Z","v":13719,"vw":126.209909},{"c":125.89,"h":126.26,"l":125.89,"n":501,"o":126.05,"t":"2026-09-30T15:00:00Z","v":11789,"vw":126.067533},{"c":125.79,"h":126.11,"l":125.775,"n":481,"o":126.11,"t":"2026-09-30T15:15:00Z","v":13550,"vw":125.966783},{"c":125.72,"h":125.98,"l":125.72,"n":372,"o":125.8,"t":"2026-09-30T15:30:00Z","v":7676,"vw":125.816904},{"c":126.22,"h":126.26,"l":125.63,"n":456,"o":125.775,"t":"2026-09-30T15:45:00Z","v":8653,"vw":125.954096},{"c":126.57,"h":126.57,"l":126.28,"n":262,"o":126.28,"t":"2026-09-30T16:00:00Z","v":3470,"vw":126.473956},{"c":126.745,"h":126.86,"l":126.61,"n":385,"o":126.63,"t":"2026-09-30T16:15:00Z","v":7234,"vw":126.690595},{"c":126.94,"h":126.94,"l":126.69,"n":470,"o":126.76,"t":"2026-09-30T16:30:00Z","v":11245,"vw":126.817628},{"c":126.945,"h":126.96,"l":126.79,"n":339,"o":126.85,"t":"2026-09-30T16:45:00Z","v":5977,"vw":126.875154},{"c":126.75,"h":126.97,"l":126.65,"n":381,"o":126.925,"t":"2026-09-30T17:00:00Z","v":9786,"vw":126.799597},{"c":126.57,"h":126.735,"l":126.4,"n":515,"o":126.735,"t":"2026-09-30T17:15:00Z","v":8116,"vw":126.580838},{"c":126.825,"h":126.89,"l":126.585,"n":385,"o":126.585,"t":"2026-09-30T17:30:00Z","v":7422,"vw":126.729477},{"c":126.84,"h":126.84,"l":126.62,"n":352,"o":126.83,"t":"2026-09-30T17:45:00Z","v":8088,"vw":126.755279},{"c":126.78,"h":126.845,"l":126.56,"n":528,"o":126.7708,"t":"2026-09-30T18:00:00Z","v":11969,"vw":126.702653},{"c":126.595,"h":127.04,"l":126.54,"n":770,"o":126.78,"t":"2026-09-30T18:15:00Z","v":15532,"vw":126.732735},{"c":126.775,"h":126.81,"l":126.525,"n":735,"o":126.6,"t":"2026-09-30T18:30:00Z","v":30927,"vw":126.613713},{"c":127.2,"h":127.2,"l":126.57,"n":1033,"o":126.77,"t":"2026-09-30T18:45:00Z","v":47719,"vw":126.695886},{"c":127.06,"h":127.2,"l":127,"n":547,"o":127.2,"t":"2026-09-30T19:00:00Z","v":17126,"vw":127.080916},{"c":126.5,"h":127.18,"l":126.5,"n":807,"o":127.14,"t":"2026-09-30T19:15:00Z","v":28968,"vw":126.846933},{"c":126.16,"h":126.49,"l":126.025,"n":1274,"o":126.49,"t":"2026-09-30T19:30:00Z","v":40923,"vw":126.279252},{"c":125.76,"h":126.12,"l":125.57,"n":3976,"o":126.1,"t":"2026-09-30T19:45:00Z","v":134206,"vw":125.889316},{"c":125.74,"h":125.74,"l":125.74,"n":87,"o":125.74,"t":"2026-09-30T20:00:00Z","v":300053,"vw":125.74},{"c":125.6,"h":126.59,"l":123.93,"n":835,"o":124.99,"t":"2026-10-01T13:30:00Z","v":53395,"vw":125.293264},{"c":125.11,"h":125.85,"l":125.11,"n":515,"o":125.615,"t":"2026-10-01T13:45:00Z","v":17351,"vw":125.43324},{"c":124.92,"h":125.26,"l":124.6,"n":704,"o":125.07,"t":"2026-10-01T14:00:00Z","v":26494,"vw":124.934928},{"c":124.84,"h":125.56,"l":124.84,"n":477,"o":124.99,"t":"2026-10-01T14:15:00Z","v":12599,"vw":125.071227},{"c":125.06,"h":125.43,"l":124.82,"n":439,"o":124.86,"t":"2026-10-01T14:30:00Z","v":9023,"vw":125.023209},{"c":125.265,"h":125.37,"l":124.805,"n":519,"o":124.96,"t":"2026-10-01T14:45:00Z","v":10366,"vw":124.964744},{"c":125.145,"h":125.1899,"l":125.02,"n":406,"o":125.15,"t":"2026-10-01T15:00:00Z","v":8909,"vw":125.089614},{"c":125.22,"h":125.5499,"l":125.065,"n":566,"o":125.08,"t":"2026-10-01T15:15:00Z","v":16066,"vw":125.314091},{"c":125.47,"h":125.83,"l":125.2,"n":575,"o":125.275,"t":"2026-10-01T15:30:00Z","v":15054,"vw":125.500383},{"c":125.6,"h":125.77,"l":125.35,"n":494,"o":125.47,"t":"2026-10-01T15:45:00Z","v":12668,"vw":125.524849},{"c":125.605,"h":125.8,"l":125.58,"n":533,"o":125.68,"t":"2026-10-01T16:00:00Z","v":10025,"vw":125.675799},{"c":125.401,"h":125.87,"l":125.401,"n":1093,"o":125.67,"t":"2026-10-01T16:15:00Z","v":39741,"vw":125.684598},{"c":125.32,"h":125.61,"l":125.16,"n":1062,"o":125.4,"t":"2026-10-01T16:30:00Z","v":44568,"vw":125.450941},{"c":125.21,"h":125.57,"l":124.985,"n":743,"o":125.46,"t":"2026-10-01T16:45:00Z","v":17718,"vw":125.188244},{"c":124.86,"h":125.44,"l":124.86,"n":731,"o":125.23,"t":"2026-10-01T17:00:00Z","v":19555,"vw":125.269912},{"c":125,"h":125.34,"l":124.815,"n":626,"o":124.89,"t":"2026-10-01T17:15:00Z","v":16280,"vw":125.155955},{"c":125.28,"h":125.415,"l":125,"n":899,"o":125.16,"t":"2026-10-01T17:30:00Z","v":40632,"vw":125.103115},{"c":124.92,"h":125.34,"l":124.6801,"n":850,"o":125.18,"t":"2026-10-01T17:45:00Z","v":28923,"vw":125.029222},{"c":125.18,"h":125.19,"l":124.625,"n":780,"o":124.85,"t":"2026-10-01T18:00:00Z","v":21764,"vw":124.831168},{"c":125.095,"h":125.36,"l":125.055,"n":747,"o":125.23,"t":"2026-10-01T18:15:00Z","v":32649,"vw":125.2764},{"c":125.53,"h":125.54,"l":125,"n":954,"o":125.055,"t":"2026-10-01T18:30:00Z","v":36955,"vw":125.33211},{"c":125.32,"h":125.58,"l":125.26,"n":1206,"o":125.475,"t":"2026-10-01T18:45:00Z","v":51576,"vw":125.468872},{"c":125.295,"h":125.48,"l":125.24,"n":685,"o":125.32,"t":"2026-10-01T19:00:00Z","v":17441,"vw":125.321421},{"c":125.18,"h":125.57,"l":125.03,"n":1252,"o":125.35,"t":"2026-10-01T19:15:00Z","v":38923,"vw":125.238449},{"c":125.19,"h":125.49,"l":125.175,"n":1066,"o":125.18,"t":"2026-10-01T19:30:00Z","v":27838,"vw":125.26936},{"c":125.13,"h":125.25,"l":124.81,"n":4456,"o":125.17,"t":"2026-10-01T19:45:00Z","v":162680,"vw":125.007369},{"c":125.12,"h":125.12,"l":125.12,"n":64,"o":125.12,"t":"2026-10-01T20:00:00Z","v":178663,"vw":125.12},{"c":126.51,"h":126.51,"l":126.51,"n":4,"o":126.51,"t":"2026-10-02T12:30:00Z","v":298,"vw":126.51},{"c":126.81,"h":127.4108,"l":125.4794,"n":353,"o":126.32,"t":"2026-10-02T13:30:00Z","v":26295,"vw":126.283749},{"c":125.7,"h":127.33,"l":125.52,"n":724,"o":127.17,"t":"2026-10-02T13:45:00Z","v":21212,"vw":126.280471},{"c":126.3601,"h":126.76,"l":125.61,"n":830,"o":125.61,"t":"2026-10-02T14:00:00Z","v":38782,"vw":126.275775},{"c":126.545,"h":126.69,"l":126.2501,"n":788,"o":126.5125,"t":"2026-10-02T14:15:00Z","v":28480,"vw":126.435517},{"c":126.93,"h":127.1,"l":126.26,"n":693,"o":126.54,"t":"2026-10-02T14:30:00Z","v":30294,"vw":126.440577},{"c":126.56,"h":126.9618,"l":126.55,"n":500,"o":126.9025,"t":"2026-10-02T14:45:00Z","v":7398,"vw":126.799308},{"c":126.215,"h":126.7,"l":126.11,"n":615,"o":126.7,"t":"2026-10-02T15:00:00Z","v":15182,"vw":126.43938},{"c":126.335,"h":126.36,"l":126.05,"n":407,"o":126.28,"t":"2026-10-02T15:15:00Z","v":14493,"vw":126.210689},{"c":126.67,"h":126.795,"l":126.59,"n":376,"o":126.6,"t":"2026-10-02T15:30:00Z","v":6863,"vw":126.750359},{"c":126.85,"h":126.89,"l":126.7225,"n":454,"o":126.7225,"t":"2026-10-02T15:45:00Z","v":9296,"vw":126.845037},{"c":126.79,"h":126.855,"l":126.69,"n":662,"o":126.85,"t":"2026-10-02T16:00:00Z","v":14206,"vw":126.7498},{"c":126.58,"h":126.755,"l":126.52,"n":319,"o":126.755,"t":"2026-10-02T16:15:00Z","v":6744,"vw":126.591407},{"c":126.61,"h":126.66,"l":126.46,"n":396,"o":126.65,"t":"2026-10-02T16:30:00Z","v":6884,"vw":126.574595},{"c":126.495,"h":126.73,"l":126.45,"n":444,"o":126.54,"t":"2026-10-02T16:45:00Z","v":9052,"vw":126.538244},{"c":126.43,"h":126.63,"l":126.355,"n":399,"o":126.54,"t":"2026-10-02T17:00:00Z","v":12325,"vw":126.462123},{"c":126.405,"h":126.66,"l":126.4,"n":494,"o":126.55,"t":"2026-10-02T17:15:00Z","v":9706,"vw":126.503253},{"c":126.535,"h":126.64,"l":126.405,"n":442,"o":126.405,"t":"2026-10-02T17:30:00Z","v":5626,"vw":126.537146},{"c":126.79,"h":126.87,"l":126.59,"n":440,"o":126.679,"t":"2026-10-02T17:45:00Z","v":6851,"vw":126.72138},{"c":126.605,"h":126.81,"l":126.52,"n":467,"o":126.81,"t":"2026-10-02T18:00:00Z","v":10861,"vw":126.654338},{"c":126.81,"h":126.86,"l":126.6,"n":555,"o":126.6487,"t":"2026-10-02T18:15:00Z","v":10997,"vw":126.692035},{"c":127,"h":127.03,"l":126.775,"n":664,"o":126.81,"t":"2026-10-02T18:30:00Z","v":17175,"vw":126.871911},{"c":127.11,"h":127.14,"l":126.94,"n":770,"o":127.01,"t":"2026-10-02T18:45:00Z","v":23770,"vw":127.028669},{"c":127.155,"h":127.235,"l":127.03,"n":818,"o":127.065,"t":"2026-10-02T19:00:00Z","v":22568,"vw":127.128226},{"c":127.305,"h":127.36,"l":127.09,"n":1083,"o":127.1,"t":"2026-10-02T19:15:00Z","v":27118,"vw":127.247768},{"c":127.575,"h":127.575,"l":127.26,"n":1560,"o":127.28,"t":"2026-10-02T19:30:00Z","v":56340,"vw":127.469791},{"c":127.26,"h":127.875,"l":127.21,"n":3693,"o":127.55,"t":"2026-10-02T19:45:00Z","v":131961,"vw":127.450881},{"c":127.24,"h":127.29,"l":127.24,"n":66,"o":127.29,"t":"2026-10-02T20:00:00Z","v":184679,"vw":127.240207},{"c":125.245,"h":127.475,"l":125.24,"n":321,"o":127.13,"t":"2026-10-05T13:30:00Z","v":12870,"vw":126.885206},{"c":126.11,"h":126.11,"l":125.25,"n":520,"o":125.25,"t":"2026-10-05T13:45:00Z","v":25173,"vw":125.431478},{"c":126.01,"h":126.589,"l":125.68,"n":598,"o":125.685,"t":"2026-10-05T14:00:00Z","v":26046,"vw":125.782711},{"c":125.7251,"h":126,"l":125.62,"n":344,"o":125.795,"t":"2026-10-05T14:15:00Z","v":7785,"vw":125.793235},{"c":125.755,"h":125.9,"l":124.9536,"n":929,"o":125.61,"t":"2026-10-05T14:30:00Z","v":50975,"vw":125.215718},{"c":125.78,"h":126.135,"l":125.645,"n":394,"o":125.985,"t":"2026-10-05T14:45:00Z","v":13952,"vw":125.903505},{"c":125.415,"h":125.88,"l":125.32,"n":428,"o":125.835,"t":"2026-10-05T15:00:00Z","v":8331,"vw":125.553837},{"c":125.23,"h":125.3,"l":124.95,"n":184,"o":125.3,"t":"2026-10-05T15:15:00Z","v":3864,"vw":125.15275},{"c":125.68,"h":125.7,"l":125.365,"n":251,"o":125.365,"t":"2026-10-05T15:30:00Z","v":4825,"vw":125.599815},{"c":125.9,"h":125.9,"l":125.65,"n":320,"o":125.79,"t":"2026-10-05T15:45:00Z","v":6873,"vw":125.741901},{"c":125.92,"h":125.92,"l":125.82,"n":226,"o":125.83,"t":"2026-10-05T16:00:00Z","v":3858,"vw":125.840952},{"c":126.17,"h":126.17,"l":125.88,"n":566,"o":125.95,"t":"2026-10-05T16:15:00Z","v":26485,"vw":126.050872},{"c":126.04,"h":126.265,"l":126.0001,"n":183,"o":126.265,"t":"2026-10-05T16:30:00Z","v":4445,"vw":126.115339},{"c":125.64,"h":126.31,"l":125.43,"n":422,"o":126.16,"t":"2026-10-05T16:45:00Z","v":10366,"vw":125.857124},{"c":125.81,"h":125.81,"l":125.6,"n":318,"o":125.6,"t":"2026-10-05T17:00:00Z","v":5769,"vw":125.676287},{"c":125.91,"h":125.98,"l":125.76,"n":665,"o":125.81,"t":"2026-10-05T17:15:00Z","v":17262,"vw":125.884156},{"c":126.01,"h":126.01,"l":125.7501,"n":412,"o":125.7501,"t":"2026-10-05T17:30:00Z","v":12453,"vw":125.866934},{"c":126.27,"h":126.27,"l":126.115,"n":333,"o":126.135,"t":"2026-10-05T17:45:00Z","v":6727,"vw":126.202191},{"c":126.36,"h":126.42,"l":126.29,"n":403,"o":126.29,"t":"2026-10-05T18:00:00Z","v":9411,"vw":126.376431},{"c":126.24,"h":126.38,"l":126.23,"n":311,"o":126.32,"t":"2026-10-05T18:15:00Z","v":8390,"vw":126.309341},{"c":126.085,"h":126.355,"l":125.93,"n":505,"o":126.355,"t":"2026-10-05T18:30:00Z","v":10703,"vw":126.230208},{"c":126.165,"h":126.22,"l":126.01,"n":354,"o":126.06,"t":"2026-10-05T18:45:00Z","v":7176,"vw":126.115495},{"c":126.452,"h":126.452,"l":126.04,"n":504,"o":126.285,"t":"2026-10-05T19:00:00Z","v":11447,"vw":126.218987},{"c":126.1857,"h":126.37,"l":126.07,"n":911,"o":126.33,"t":"2026-10-05T19:15:00Z","v":21167,"vw":126.208593},{"c":126.365,"h":126.43,"l":126.21,"n":1186,"o":126.33,"t":"2026-10-05T19:30:00Z","v":29702,"vw":126.33051},{"c":126.32,"h":126.445,"l":125.955,"n":3159,"o":126.33,"t":"2026-10-05T19:45:00Z","v":120681,"vw":126.267928},{"c":126.24,"h":126.24,"l":126.24,"n":75,"o":126.24,"t":"2026-10-05T20:00:00Z","v":205746,"vw":126.24},{"c":127.495,"h":127.495,"l":126.915,"n":161,"o":126.95,"t":"2026-10-06T13:30:00Z","v":6402,"vw":126.972682},{"c":127.8872,"h":128.01,"l":127.47,"n":245,"o":127.47,"t":"2026-10-06T13:45:00Z","v":5781,"vw":127.659997},{"c":128.25,"h":128.76,"l":127.61,"n":739,"o":127.775,"t":"2026-10-06T14:00:00Z","v":40515,"vw":127.916158},{"c":127.73,"h":128.18,"l":127.4,"n":312,"o":128.18,"t":"2026-10-06T14:15:00Z","v":7327,"vw":127.735243},{"c":127.875,"h":128.26,"l":127.42,"n":374,"o":127.42,"t":"2026-10-06T14:30:00Z","v":12298,"vw":127.917775},{"c":128.17,"h":128.32,"l":127.85,"n":261,"o":127.875,"t":"2026-10-06T14:45:00Z","v":6563,"vw":128.097399},{"c":128.902,"h":128.902,"l":128.16,"n":1239,"o":128.1701,"t":"2026-10-06T15:00:00Z","v":52854,"vw":128.376702},{"c":128.325,"h":128.91,"l":128.3,"n":435,"o":128.91,"t":"2026-10-06T15:15:00Z","v":9190,"vw":128.542662},{"c":128.21,"h":128.22,"l":128.05,"n":393,"o":128.19,"t":"2026-10-06T15:30:00Z","v":13696,"vw":128.171323},{"c":128.165,"h":128.26,"l":128.1,"n":307,"o":128.15,"t":"2026-10-06T15:45:00Z","v":6997,"vw":128.145749},{"c":128.265,"h":128.36,"l":127.87,"n":534,"o":128.17,"t":"2026-10-06T16:00:00Z","v":14019,"vw":128.185006},{"c":128.075,"h":128.15,"l":127.98,"n":314,"o":128.15,"t":"2026-10-06T16:15:00Z","v":7458,"vw":128.066163},{"c":128.21,"h":128.3,"l":128.1,"n":441,"o":128.14,"t":"2026-10-06T16:30:00Z","v":9673,"vw":128.17128},{"c":127.99,"h":128.17,"l":127.94,"n":387,"o":128.17,"t":"2026-10-06T16:45:00Z","v":10531,"vw":128.055516},{"c":127.825,"h":128.1,"l":127.81,"n":435,"o":127.93,"t":"2026-10-06T17:00:00Z","v":16131,"vw":127.905772},{"c":127.605,"h":127.82,"l":127.52,"n":284,"o":127.71,"t":"2026-10-06T17:15:00Z","v":10326,"vw":127.650556},{"c":127.92,"h":127.96,"l":127.52,"n":350,"o":127.69,"t":"2026-10-06T17:30:00Z","v":8778,"vw":127.753061},{"c":128.185,"h":128.22,"l":127.87,"n":491,"o":127.915,"t":"2026-10-06T17:45:00Z","v":13663,"vw":128.014405},{"c":127.85,"h":128.135,"l":127.735,"n":400,"o":128.12,"t":"2026-10-06T18:00:00Z","v":12928,"vw":127.9235},{"c":127.575,"h":127.83,"l":127.535,"n":449,"o":127.83,"t":"2026-10-06T18:15:00Z","v":9478,"vw":127.629765},{"c":127.915,"h":127.93,"l":127.575,"n":567,"o":127.575,"t":"2026-10-06T18:30:00Z","v":15322,"vw":127.717752},{"c":128.06,"h":128.06,"l":127.87,"n":574,"o":127.975,"t":"2026-10-06T18:45:00Z","v":14186,"vw":127.948046},{"c":127.985,"h":128.11,"l":127.81,"n":660,"o":128.07,"t":"2026-10-06T19:00:00Z","v":16916,"vw":127.951736},{"c":127.76,"h":128.08,"l":127.71,"n":813,"o":127.975,"t":"2026-10-06T19:15:00Z","v":26713,"vw":127.964745},{"c":127.86,"h":127.9,"l":127.565,"n":1095,"o":127.81,"t":"2026-10-06T19:30:00Z","v":35408,"vw":127.731965},{"c":127.36,"h":127.795,"l":127.36,"n":3467,"o":127.795,"t":"2026-10-06T19:45:00Z","v":130034,"vw":127.4897},{"c":127.38,"h":127.38,"l":127.38,"n":62,"o":127.38,"t":"2026-10-06T20:00:00Z","v":195404,"vw":127.38},{"c":126.14,"h":126.415,"l":126.03,"n":222,"o":126.18,"t":"2026-10-07T13:30:00Z","v":17988,"vw":126.204936},{"c":125.285,"h":126.2473,"l":125.285,"n":249,"o":126.13,"t":"2026-10-07T13:45:00Z","v":7781,"vw":125.729851},{"c":124.625,"h":125.34,"l":124.6,"n":617,"o":125.34,"t":"2026-10-07T14:00:00Z","v":12905,"vw":124.848775},{"c":124.835,"h":124.835,"l":124.24,"n":272,"o":124.28,"t":"2026-10-07T14:15:00Z","v":9318,"vw":124.506786},{"c":124.885,"h":125.035,"l":124.65,"n":235,"o":124.68,"t":"2026-10-07T14:30:00Z","v":4936,"vw":124.9088},{"c":124.825,"h":124.825,"l":124.48,"n":346,"o":124.72,"t":"2026-10-07T14:45:00Z","v":16704,"vw":124.685635},{"c":124.915,"h":125.01,"l":124.57,"n":420,"o":124.825,"t":"2026-10-07T15:00:00Z","v":14003,"vw":124.828632},{"c":124.8,"h":124.93,"l":124.5401,"n":463,"o":124.915,"t":"2026-10-07T15:15:00Z","v":12344,"vw":124.826898},{"c":124.57,"h":124.85,"l":124.57,"n":324,"o":124.84,"t":"2026-10-07T15:30:00Z","v":6937,"vw":124.76927},{"c":124.5827,"h":124.63,"l":124.45,"n":302,"o":124.61,"t":"2026-10-07T15:45:00Z","v":9316,"vw":124.585617},{"c":124.81,"h":124.81,"l":124.45,"n":501,"o":124.73,"t":"2026-10-07T16:00:00Z","v":16952,"vw":124.631143},{"c":124.79,"h":124.79,"l":124.6817,"n":240,"o":124.7,"t":"2026-10-07T16:15:00Z","v":4824,"vw":124.730398},{"c":124.76,"h":124.85,"l":124.74,"n":372,"o":124.795,"t":"2026-10-07T16:30:00Z","v":8965,"vw":124.776366},{"c":124.6,"h":124.83,"l":124.58,"n":400,"o":124.81,"t":"2026-10-07T16:45:00Z","v":7691,"vw":124.728951},{"c":125.045,"h":125.09,"l":124.57,"n":302,"o":124.57,"t":"2026-10-07T17:00:00Z","v":8209,"vw":124.82854},{"c":125.09,"h":125.09,"l":124.84,"n":356,"o":124.96,"t":"2026-10-07T17:15:00Z","v":10880,"vw":124.993743},{"c":125.095,"h":125.25,"l":125.03,"n":472,"o":125.245,"t":"2026-10-07T17:30:00Z","v":14753,"vw":125.144604},{"c":125.08,"h":125.085,"l":124.8301,"n":316,"o":125.02,"t":"2026-10-07T17:45:00Z","v":10526,"vw":124.994111},{"c":125.015,"h":125.17,"l":124.97,"n":439,"o":125.1,"t":"2026-10-07T18:00:00Z","v":18353,"vw":125.037937},{"c":125.295,"h":125.3225,"l":125.06,"n":729,"o":125.06,"t":"2026-10-07T18:15:00Z","v":44529,"vw":125.232119},{"c":125.235,"h":125.44,"l":125.18,"n":511,"o":125.34,"t":"2026-10-07T18:30:00Z","v":12452,"vw":125.276469},{"c":125.195,"h":125.35,"l":125.18,"n":630,"o":125.29,"t":"2026-10-07T18:45:00Z","v":14586,"vw":125.263511},{"c":125.435,"h":125.45,"l":125.185,"n":670,"o":125.19,"t":"2026-10-07T19:00:00Z","v":13981,"vw":125.311847},{"c":125.381,"h":125.49,"l":125.265,"n":870,"o":125.42,"t":"2026-10-07T19:15:00Z","v":19478,"vw":125.388412},{"c":125.39,"h":125.4375,"l":125.21,"n":1259,"o":125.41,"t":"2026-10-07T19:30:00Z","v":31612,"vw":125.30499},{"c":125.43,"h":125.5,"l":125.165,"n":3766,"o":125.35,"t":"2026-10-07T19:45:00Z","v":144669,"vw":125.380537},{"c":125.41,"h":125.41,"l":125.38,"n":58,"o":125.38,"t":"2026-10-07T20:00:00Z","v":379639,"vw":125.409788},{"c":125.41,"h":125.41,"l":125.41,"n":1,"o":125.41,"t":"2026-10-07T20:15:00Z","v":2508,"vw":125.41},{"c":125.5,"h":125.5,"l":125.5,"n":2,"o":125.5,"t":"2026-10-08T08:00:00Z","v":200,"vw":125.5},{"c":125.03,"h":125.54,"l":124.695,"n":168,"o":124.99,"t":"2026-10-08T13:30:00Z","v":8378,"vw":124.990317},{"c":125.42,"h":125.54,"l":124.97,"n":403,"o":125.26,"t":"2026-10-08T13:45:00Z","v":10302,"vw":125.326829},{"c":125.5,"h":125.66,"l":125.33,"n":558,"o":125.5047,"t":"2026-10-08T14:00:00Z","v":36424,"vw":125.519353},{"c":125.1,"h":125.42,"l":125.1,"n":320,"o":125.42,"t":"2026-10-08T14:15:00Z","v":7109,"vw":125.20025},{"c":124.69,"h":125.225,"l":124.4801,"n":233,"o":125.225,"t":"2026-10-08T14:30:00Z","v":6824,"vw":124.761648},{"c":124.37,"h":124.77,"l":124.37,"n":369,"o":124.77,"t":"2026-10-08T14:45:00Z","v":11337,"vw":124.639772},{"c":124,"h":124.56,"l":124,"n":494,"o":124.43,"t":"2026-10-08T15:00:00Z","v":16769,"vw":124.430422},{"c":124.01,"h":124.06,"l":123.85,"n":920,"o":124.04,"t":"2026-10-08T15:15:00Z","v":29307,"vw":123.932012},{"c":124.715,"h":124.715,"l":124.09,"n":606,"o":124.1,"t":"2026-10-08T15:30:00Z","v":10974,"vw":124.347102},{"c":125.19,"h":125.36,"l":124.84,"n":652,"o":124.91,"t":"2026-10-08T15:45:00Z","v":11049,"vw":125.221748},{"c":125.2593,"h":125.35,"l":125.18,"n":409,"o":125.2,"t":"2026-10-08T16:00:00Z","v":8458,"vw":125.258441},{"c":125.67,"h":126.18,"l":125.325,"n":998,"o":125.41,"t":"2026-10-08T16:15:00Z","v":24212,"vw":125.741164},{"c":126.08,"h":126.17,"l":125.79,"n":444,"o":125.85,"t":"2026-10-08T16:30:00Z","v":8548,"vw":125.95299},{"c":126.94,"h":127.04,"l":126.08,"n":768,"o":126.08,"t":"2026-10-08T16:45:00Z","v":14945,"vw":126.526271},{"c":126.805,"h":126.98,"l":126.54,"n":496,"o":126.8,"t":"2026-10-08T17:00:00Z","v":10757,"vw":126.789415},{"c":127.29,"h":127.29,"l":126.7,"n":612,"o":126.71,"t":"2026-10-08T17:15:00Z","v":14058,"vw":127.071297},{"c":127.64,"h":127.78,"l":127.24,"n":995,"o":127.24,"t":"2026-10-08T17:30:00Z","v":32413,"vw":127.525942},{"c":127.98,"h":128.16,"l":127.585,"n":879,"o":127.635,"t":"2026-10-08T17:45:00Z","v":29923,"vw":127.906679},{"c":128.21,"h":128.22,"l":127.87,"n":667,"o":128.035,"t":"2026-10-08T18:00:00Z","v":13303,"vw":128.070889},{"c":127.84,"h":128.34,"l":127.795,"n":782,"o":128.11,"t":"2026-10-08T18:15:00Z","v":18605,"vw":127.984398},{"c":127.7,"h":127.84,"l":127.61,"n":683,"o":127.84,"t":"2026-10-08T18:30:00Z","v":21069,"vw":127.703013},{"c":127.55,"h":127.8,"l":127.5347,"n":838,"o":127.8,"t":"2026-10-08T18:45:00Z","v":20522,"vw":127.691926},{"c":127.67,"h":127.715,"l":127.42,"n":839,"o":127.47,"t":"2026-10-08T19:00:00Z","v":18640,"vw":127.544369},{"c":127.26,"h":127.7525,"l":127.26,"n":862,"o":127.64,"t":"2026-10-08T19:15:00Z","v":21574,"vw":127.525218},{"c":127.53,"h":127.56,"l":127.23,"n":1214,"o":127.33,"t":"2026-10-08T19:30:00Z","v":24370,"vw":127.398566},{"c":128.12,"h":128.33,"l":127.53,"n":3892,"o":127.53,"t":"2026-10-08T19:45:00Z","v":185069,"vw":127.919298},{"c":128.17,"h":128.17,"l":128.12,"n":60,"o":128.12,"t":"2026-10-08T20:00:00Z","v":439836,"vw":128.169775},{"c":126.2708,"h":126.2708,"l":126.2708,"n":1,"o":126.2708,"t":"2026-10-08T21:45:00Z","v":300,"vw":126.2708},{"c":127.13,"h":128.365,"l":127.13,"n":211,"o":128.12,"t":"2026-10-09T13:30:00Z","v":14419,"vw":127.859735},{"c":127.445,"h":127.445,"l":126.79,"n":475,"o":127.445,"t":"2026-10-09T13:45:00Z","v":10593,"vw":127.202674},{"c":126.9,"h":127.415,"l":126.9,"n":508,"o":127.415,"t":"2026-10-09T14:00:00Z","v":9513,"vw":127.107165},{"c":126.6,"h":127.01,"l":126.6,"n":412,"o":127.01,"t":"2026-10-09T14:15:00Z","v":10241,"vw":126.760778},{"c":126.49,"h":126.595,"l":126.24,"n":466,"o":126.47,"t":"2026-10-09T14:30:00Z","v":9215,"vw":126.440311},{"c":126.495,"h":126.6,"l":126.29,"n":485,"o":126.52,"t":"2026-10-09T14:45:00Z","v":13040,"vw":126.502501},{"c":126.66,"h":126.69,"l":126.43,"n":551,"o":126.58,"t":"2026-10-09T15:00:00Z","v":12018,"vw":126.591868},{"c":126.625,"h":126.76,"l":126.52,"n":530,"o":126.7,"t":"2026-10-09T15:15:00Z","v":14037,"vw":126.647868},{"c":126.56,"h":126.63,"l":126.47,"n":345,"o":126.5913,"t":"2026-10-09T15:30:00Z","v":5987,"vw":126.525549},{"c":126.5651,"h":126.59,"l":126.44,"n":557,"o":126.455,"t":"2026-10-09T15:45:00Z","v":13159,"vw":126.519329},{"c":126.485,"h":126.57,"l":126.39,"n":519,"o":126.555,"t":"2026-10-09T16:00:00Z","v":10676,"vw":126.48732},{"c":126.7575,"h":126.775,"l":126.505,"n":482,"o":126.505,"t":"2026-10-09T16:15:00Z","v":10368,"vw":126.682115},{"c":126.96,"h":127.05,"l":126.76,"n":312,"o":126.76,"t":"2026-10-09T16:30:00Z","v":7006,"vw":126.869969},{"c":126.97,"h":127.11,"l":126.82,"n":666,"o":127.03,"t":"2026-10-09T16:45:00Z","v":18638,"vw":126.978951},{"c":127.09,"h":127.21,"l":127.01,"n":532,"o":127.01,"t":"2026-10-09T17:00:00Z","v":18469,"vw":127.120202},{"c":127.17,"h":127.235,"l":127.09,"n":343,"o":127.09,"t":"2026-10-09T17:15:00Z","v":10247,"vw":127.164877},{"c":127.21,"h":127.51,"l":127.1,"n":725,"o":127.17,"t":"2026-10-09T17:30:00Z","v":23869,"vw":127.284952},{"c":127.385,"h":127.39,"l":127.13,"n":544,"o":127.27,"t":"2026-10-09T17:45:00Z","v":31253,"vw":127.242398},{"c":127.6,"h":127.66,"l":127.32,"n":451,"o":127.49,"t":"2026-10-09T18:00:00Z","v":11595,"vw":127.507448},{"c":127.4,"h":127.54,"l":127.3101,"n":463,"o":127.54,"t":"2026-10-09T18:15:00Z","v":11456,"vw":127.450392},{"c":127.36,"h":127.545,"l":127.31,"n":498,"o":127.37,"t":"2026-10-09T18:30:00Z","v":12157,"vw":127.439293},{"c":127.445,"h":127.515,"l":127.2088,"n":465,"o":127.375,"t":"2026-10-09T18:45:00Z","v":15234,"vw":127.376223},{"c":127.495,"h":127.585,"l":127.42,"n":626,"o":127.535,"t":"2026-10-09T19:00:00Z","v":18689,"vw":127.490403},{"c":127.605,"h":127.65,"l":127.525,"n":606,"o":127.525,"t":"2026-10-09T19:15:00Z","v":15028,"vw":127.584748},{"c":127.44,"h":127.71,"l":127.44,"n":1095,"o":127.59,"t":"2026-10-09T19:30:00Z","v":31737,"vw":127.537579},{"c":127.08,"h":127.44,"l":126.905,"n":3104,"o":127.41,"t":"2026-10-09T19:45:00Z","v":104348,"vw":127.084608},{"c":127.02,"h":127.02,"l":127.02,"n":65,"o":127.02,"t":"2026-10-09T20:00:00Z","v":162512,"vw":127.02},{"c":126.17,"h":127.56,"l":126.15,"n":284,"o":126.8,"t":"2026-10-12T13:30:00Z","v":12328,"vw":126.84401},{"c":126.7201,"h":126.88,"l":126.01,"n":411,"o":126.02,"t":"2026-10-12T13:45:00Z","v":6975,"vw":126.472101},{"c":127.735,"h":127.79,"l":126.745,"n":820,"o":126.745,"t":"2026-10-12T14:00:00Z","v":27115,"vw":127.178561},{"c":127.62,"h":127.85,"l":127.45,"n":600,"o":127.745,"t":"2026-10-12T14:15:00Z","v":17033,"vw":127.67527},{"c":127.81,"h":127.93,"l":127.47,"n":707,"o":127.535,"t":"2026-10-12T14:30:00Z","v":18487,"vw":127.659601},{"c":127.57,"h":127.9,"l":127.4375,"n":576,"o":127.86,"t":"2026-10-12T14:45:00Z","v":13231,"vw":127.695334},{"c":127.37,"h":127.7,"l":127.31,"n":487,"o":127.59,"t":"2026-10-12T15:00:00Z","v":10660,"vw":127.519133},{"c":127.84,"h":128,"l":127.315,"n":642,"o":127.51,"t":"2026-10-12T15:15:00Z","v":12760,"vw":127.581783},{"c":128.11,"h":128.18,"l":127.77,"n":474,"o":127.82,"t":"2026-10-12T15:30:00Z","v":10596,"vw":127.98264},{"c":128.095,"h":128.135,"l":128.02,"n":269,"o":128.06,"t":"2026-10-12T15:45:00Z","v":5937,"vw":128.101334},{"c":128.4,"h":128.44,"l":128.06,"n":340,"o":128.1,"t":"2026-10-12T16:00:00Z","v":8736,"vw":128.133697},{"c":128.47,"h":128.7,"l":128.47,"n":706,"o":128.5,"t":"2026-10-12T16:15:00Z","v":18045,"vw":128.600712},{"c":128.54,"h":128.73,"l":128.4901,"n":315,"o":128.6113,"t":"2026-10-12T16:30:00Z","v":7106,"vw":128.586648},{"c":128.83,"h":128.83,"l":128.52,"n":253,"o":128.585,"t":"2026-10-12T16:45:00Z","v":4629,"vw":128.648655},{"c":128.865,"h":128.9,"l":128.66,"n":298,"o":128.88,"t":"2026-10-12T17:00:00Z","v":5300,"vw":128.790399},{"c":128.62,"h":128.88,"l":128.56,"n":491,"o":128.8,"t":"2026-10-12T17:15:00Z","v":13379,"vw":128.741601},{"c":128.46,"h":128.66,"l":128.41,"n":493,"o":128.62,"t":"2026-10-12T17:30:00Z","v":14951,"vw":128.545672},{"c":128.4,"h":128.47,"l":128.32,"n":338,"o":128.46,"t":"2026-10-12T17:45:00Z","v":6455,"vw":128.394448},{"c":128.48,"h":128.7099,"l":128.41,"n":585,"o":128.58,"t":"2026-10-12T18:00:00Z","v":9251,"vw":128.572673},{"c":128.4,"h":128.55,"l":128.385,"n":540,"o":128.485,"t":"2026-10-12T18:15:00Z","v":14153,"vw":128.477183},{"c":128.38,"h":128.575,"l":128.285,"n":573,"o":128.385,"t":"2026-10-12T18:30:00Z","v":9931,"vw":128.453367},{"c":128.73,"h":128.75,"l":128.37,"n":813,"o":128.37,"t":"2026-10-12T18:45:00Z","v":15923,"vw":128.540078},{"c":128.73,"h":128.735,"l":128.51,"n":711,"o":128.735,"t":"2026-10-12T19:00:00Z","v":14590,"vw":128.650291},{"c":128.48,"h":128.79,"l":128.48,"n":1006,"o":128.66,"t":"2026-10-12T19:15:00Z","v":24228,"vw":128.648667},{"c":129.15,"h":129.23,"l":128.44,"n":1248,"o":128.51,"t":"2026-10-12T19:30:00Z","v":30018,"vw":128.773587},{"c":129.68,"h":129.69,"l":129.06,"n":3700,"o":129.15,"t":"2026-10-12T19:45:00Z","v":124485,"vw":129.51033},{"c":129.62,"h":129.62,"l":129.62,"n":92,"o":129.62,"t":"2026-10-12T20:00:00Z","v":145582,"vw":129.62},{"c":129.62,"h":129.62,"l":129.62,"n":1,"o":129.62,"t":"2026-10-12T20:30:00Z","v":142,"vw":129.62},{"c":130.225,"h":131.72,"l":130.05,"n":458,"o":130.47,"t":"2026-10-13T13:30:00Z","v":18554,"vw":130.658575},{"c":129.22,"h":130.26,"l":129.22,"n":196,"o":130.26,"t":"2026-10-13T13:45:00Z","v":3581,"vw":129.700815},{"c":129,"h":129.07,"l":128.355,"n":383,"o":128.98,"t":"2026-10-13T14:00:00Z","v":8992,"vw":128.875766},{"c":128.85,"h":128.89,"l":128.64,"n":358,"o":128.89,"t":"2026-10-13T14:15:00Z","v":10086,"vw":128.763396},{"c":129.3,"h":129.56,"l":128.97,"n":345,"o":128.97,"t":"2026-10-13T14:30:00Z","v":8564,"vw":129.311146},{"c":129.19,"h":129.42,"l":129.115,"n":446,"o":129.27,"t":"2026-10-13T14:45:00Z","v":10299,"vw":129.236817},{"c":129.41,"h":129.585,"l":128.97,"n":372,"o":129.06,"t":"2026-10-13T15:00:00Z","v":6732,"vw":129.298629},{"c":129.08,"h":129.37,"l":129.05,"n":550,"o":129.3,"t":"2026-10-13T15:15:00Z","v":10883,"vw":129.222108},{"c":129.07,"h":129.115,"l":129,"n":469,"o":129.03,"t":"2026-10-13T15:30:00Z","v":8200,"vw":129.068388},{"c":128.73,"h":128.98,"l":128.73,"n":392,"o":128.98,"t":"2026-10-13T15:45:00Z","v":8516,"vw":128.83373},{"c":129.085,"h":129.085,"l":128.77,"n":237,"o":128.85,"t":"2026-10-13T16:00:00Z","v":3633,"vw":128.927699},{"c":129.415,"h":129.415,"l":129.19,"n":287,"o":129.19,"t":"2026-10-13T16:15:00Z","v":6559,"vw":129.331635},{"c":129.685,"h":129.685,"l":129.33,"n":482,"o":129.45,"t":"2026-10-13T16:30:00Z","v":11612,"vw":129.417194},{"c":129.76,"h":129.795,"l":129.58,"n":142,"o":129.6,"t":"2026-10-13T16:45:00Z","v":2898,"vw":129.729665},{"c":129.625,"h":129.65,"l":129.39,"n":261,"o":129.65,"t":"2026-10-13T17:00:00Z","v":5547,"vw":129.567328},{"c":129.66,"h":129.76,"l":129.605,"n":283,"o":129.63,"t":"2026-10-13T17:15:00Z","v":5525,"vw":129.668218},{"c":129.63,"h":129.865,"l":129.61,"n":512,"o":129.81,"t":"2026-10-13T17:30:00Z","v":9011,"vw":129.788895},{"c":129.94,"h":130.0899,"l":129.71,"n":637,"o":129.71,"t":"2026-10-13T17:45:00Z","v":23986,"vw":129.892958},{"c":130.11,"h":130.2,"l":129.79,"n":561,"o":129.85,"t":"2026-10-13T18:00:00Z","v":13862,"vw":129.967055},{"c":130.14,"h":130.16,"l":130,"n":427,"o":130.03,"t":"2026-10-13T18:15:00Z","v":8918,"vw":130.098562},{"c":130.31,"h":130.33,"l":129.96,"n":650,"o":130.155,"t":"2026-10-13T18:30:00Z","v":22159,"vw":130.080989},{"c":130.275,"h":130.4125,"l":130.18,"n":553,"o":130.33,"t":"2026-10-13T18:45:00Z","v":14359,"vw":130.329537},{"c":130.38,"h":130.435,"l":130.19,"n":539,"o":130.285,"t":"2026-10-13T19:00:00Z","v":14558,"vw":130.278549},{"c":130.005,"h":130.36,"l":130,"n":733,"o":130.36,"t":"2026-10-13T19:15:00Z","v":21339,"vw":130.14504},{"c":130.12,"h":130.29,"l":129.96,"n":1604,"o":130.005,"t":"2026-10-13T19:30:00Z","v":68635,"vw":130.15024},{"c":130.63,"h":130.72,"l":129.99,"n":3801,"o":130.07,"t":"2026-10-13T19:45:00Z","v":146071,"vw":130.443522},{"c":130.71,"h":130.71,"l":130.71,"n":50,"o":130.71,"t":"2026-10-13T20:00:00Z","v":230265,"vw":130.71},{"c":130.71,"h":130.71,"l":130.71,"n":1,"o":130.71,"t":"2026-10-13T20:30:00Z","v":213,"vw":130.71},{"c":129.8,"h":131.07,"l":129.8,"n":212,"o":129.93,"t":"2026-10-14T13:30:00Z","v":12078,"vw":130.031988},{"c":129.41,"h":129.85,"l":129.265,"n":334,"o":129.605,"t":"2026-10-14T13:45:00Z","v":6954,"vw":129.535216},{"c":128.78,"h":129.57,"l":128.77,"n":579,"o":129.39,"t":"2026-10-14T14:00:00Z","v":32182,"vw":129.322536},{"c":129.135,"h":129.25,"l":128.575,"n":468,"o":128.575,"t":"2026-10-14T14:15:00Z","v":17415,"vw":128.988588},{"c":129.815,"h":129.815,"l":129.26,"n":237,"o":129.26,"t":"2026-10-14T14:30:00Z","v":3955,"vw":129.506924},{"c":129.375,"h":129.5829,"l":129.29,"n":592,"o":129.55,"t":"2026-10-14T14:45:00Z","v":11641,"vw":129.427157},{"c":129.96,"h":129.96,"l":129.25,"n":487,"o":129.39,"t":"2026-10-14T15:00:00Z","v":10086,"vw":129.530806},{"c":130.67,"h":130.67,"l":129.73,"n":486,"o":129.73,"t":"2026-10-14T15:15:00Z","v":28224,"vw":129.991697},{"c":130.34,"h":130.53,"l":130.1701,"n":355,"o":130.45,"t":"2026-10-14T15:30:00Z","v":13062,"vw":130.390808},{"c":130.36,"h":130.55,"l":130.27,"n":425,"o":130.37,"t":"2026-10-14T15:45:00Z","v":7627,"vw":130.408587},{"c":130.39,"h":130.68,"l":130.28,"n":543,"o":130.28,"t":"2026-10-14T16:00:00Z","v":17974,"vw":130.470339},{"c":130.585,"h":130.6,"l":130.085,"n":1125,"o":130.39,"t":"2026-10-14T16:15:00Z","v":41888,"vw":130.310344},{"c":130.79,"h":130.945,"l":130.5,"n":474,"o":130.5,"t":"2026-10-14T16:30:00Z","v":9708,"vw":130.751825},{"c":131.04,"h":131.11,"l":130.56,"n":476,"o":130.705,"t":"2026-10-14T16:45:00Z","v":10631,"vw":130.652362},{"c":131.3,"h":131.3,"l":131.04,"n":600,"o":131.09,"t":"2026-10-14T17:00:00Z","v":12189,"vw":131.128005},{"c":131.68,"h":131.835,"l":131.25,"n":909,"o":131.25,"t":"2026-10-14T17:15:00Z","v":21043,"vw":131.659041},{"c":131.44,"h":131.71,"l":131.42,"n":673,"o":131.685,"t":"2026-10-14T17:30:00Z","v":15166,"vw":131.530738},{"c":131.15,"h":131.405,"l":131.06,"n":587,"o":131.405,"t":"2026-10-14T17:45:00Z","v":11070,"vw":131.227666},{"c":131.105,"h":131.105,"l":130.835,"n":763,"o":131.07,"t":"2026-10-14T18:00:00Z","v":14405,"vw":130.929892},{"c":131.37,"h":131.37,"l":131.0035,"n":453,"o":131.16,"t":"2026-10-14T18:15:00Z","v":8824,"vw":131.139171},{"c":131.4725,"h":131.69,"l":131.31,"n":665,"o":131.365,"t":"2026-10-14T18:30:00Z","v":14644,"vw":131.423054},{"c":131.43,"h":131.655,"l":131.37,"n":734,"o":131.437,"t":"2026-10-14T18:45:00Z","v":12452,"vw":131.488497},{"c":131.4,"h":131.54,"l":131.28,"n":834,"o":131.43,"t":"2026-10-14T19:00:00Z","v":19595,"vw":131.387485},{"c":131.04,"h":131.475,"l":130.875,"n":977,"o":131.37,"t":"2026-10-14T19:15:00Z","v":23487,"vw":131.192165},{"c":131.42,"h":131.515,"l":131.03,"n":1256,"o":131.19,"t":"2026-10-14T19:30:00Z","v":39918,"vw":131.28352},{"c":131.62,"h":131.68,"l":130.95,"n":4145,"o":131.42,"t":"2026-10-14T19:45:00Z","v":163611,"vw":131.403134},{"c":131.63,"h":131.63,"l":131.62,"n":78,"o":131.62,"t":"2026-10-14T20:00:00Z","v":214379,"vw":131.629878},{"c":131.63,"h":131.63,"l":131.63,"n":4,"o":131.63,"t":"2026-10-14T20:15:00Z","v":842,"vw":131.63},{"c":130,"h":130,"l":130,"n":1,"o":130,"t":"2026-10-15T11:45:00Z","v":159,"vw":130},{"c":133,"h":133,"l":133,"n":4,"o":133,"t":"2026-10-15T12:15:00Z","v":182,"vw":133},{"c":134.925,"h":135.36,"l":133.5,"n":516,"o":133.5,"t":"2026-10-15T13:30:00Z","v":25625,"vw":134.314756},{"c":135.09,"h":135.48,"l":134.26,"n":884,"o":134.375,"t":"2026-10-15T13:45:00Z","v":28816,"vw":135.079233},{"c":135.3,"h":135.47,"l":135.09,"n":639,"o":135.27,"t":"2026-10-15T14:00:00Z","v":17034,"vw":135.290916},{"c":134.93,"h":135.39,"l":134.77,"n":537,"o":135.33,"t":"2026-10-15T14:15:00Z","v":14343,"vw":135.164841},{"c":134.76,"h":135.18,"l":134.76,"n":590,"o":134.9,"t":"2026-10-15T14:30:00Z","v":16231,"vw":135.017924},{"c":134.9325,"h":134.9325,"l":134.4501,"n":849,"o":134.9,"t":"2026-10-15T14:45:00Z","v":28773,"vw":134.719781},{"c":135.2,"h":135.45,"l":134.965,"n":770,"o":134.965,"t":"2026-10-15T15:00:00Z","v":31881,"vw":135.327331},{"c":135.395,"h":135.48,"l":135.1,"n":471,"o":135.15,"t":"2026-10-15T15:15:00Z","v":14401,"vw":135.363426},{"c":134.9,"h":135.5,"l":134.825,"n":631,"o":135.4,"t":"2026-10-15T15:30:00Z","v":13395,"vw":135.196429},{"c":134.385,"h":134.9799,"l":134.34,"n":709,"o":134.79,"t":"2026-10-15T15:45:00Z","v":20464,"vw":134.495884},{"c":133.98,"h":134.385,"l":133.96,"n":605,"o":134.385,"t":"2026-10-15T16:00:00Z","v":15203,"vw":134.184487},{"c":134.265,"h":134.345,"l":134.07,"n":576,"o":134.07,"t":"2026-10-15T16:15:00Z","v":18330,"vw":134.250412},{"c":133.98,"h":134.2611,"l":133.98,"n":377,"o":134.26,"t":"2026-10-15T16:30:00Z","v":6243,"vw":134.160362},{"c":133.74,"h":133.97,"l":133.655,"n":516,"o":133.97,"t":"2026-10-15T16:45:00Z","v":10473,"vw":133.780964},{"c":133.77,"h":133.945,"l":133.75,"n":667,"o":133.81,"t":"2026-10-15T17:00:00Z","v":18542,"vw":133.855457},{"c":133.725,"h":133.725,"l":133.48,"n":475,"o":133.705,"t":"2026-10-15T17:15:00Z","v":12068,"vw":133.607889},{"c":133.83,"h":133.905,"l":133.59,"n":680,"o":133.71,"t":"2026-10-15T17:30:00Z","v":17419,"vw":133.740362},{"c":134.26,"h":134.36,"l":133.82,"n":717,"o":133.83,"t":"2026-10-15T17:45:00Z","v":31692,"vw":134.073468},{"c":134.16,"h":134.41,"l":134.11,"n":675,"o":134.26,"t":"2026-10-15T18:00:00Z","v":23519,"vw":134.273861},{"c":134.045,"h":134.3196,"l":133.8173,"n":855,"o":134.145,"t":"2026-10-15T18:15:00Z","v":26536,"vw":134.098097},{"c":133.72,"h":134.04,"l":133.72,"n":682,"o":134.04,"t":"2026-10-15T18:30:00Z","v":21479,"vw":133.927174},{"c":133.83,"h":133.83,"l":133.62,"n":697,"o":133.66,"t":"2026-10-15T18:45:00Z","v":15965,"vw":133.716276},{"c":134,"h":134.02,"l":133.75,"n":862,"o":133.78,"t":"2026-10-15T19:00:00Z","v":33868,"vw":133.959646},{"c":133.98,"h":134.125,"l":133.85,"n":879,"o":134,"t":"2026-10-15T19:15:00Z","v":28773,"vw":134.008017},{"c":133.83,"h":134.12,"l":133.595,"n":1341,"o":134,"t":"2026-10-15T19:30:00Z","v":52290,"vw":133.940685},{"c":133.6,"h":133.835,"l":132.93,"n":3966,"o":133.835,"t":"2026-10-15T19:45:00Z","v":181438,"vw":133.401251},{"c":133.51,"h":133.53,"l":133.51,"n":82,"o":133.53,"t":"2026-10-15T20:00:00Z","v":382269,"vw":133.510008},{"c":132.73,"h":133.47,"l":132.73,"n":20,"o":133.47,"t":"2026-10-16T11:15:00Z","v":1268,"vw":132.95349},{"c":134,"h":134,"l":134,"n":3,"o":134,"t":"2026-10-16T11:30:00Z","v":302,"vw":134},{"c":134.3,"h":134.3,"l":134.3,"n":1,"o":134.3,"t":"2026-10-16T13:00:00Z","v":199,"vw":134.3},{"c":135.11,"h":135.38,"l":134.18,"n":662,"o":134.19,"t":"2026-10-16T13:30:00Z","v":72474,"vw":134.554038},{"c":134.72,"h":135.2025,"l":134.4901,"n":648,"o":135.125,"t":"2026-10-16T13:45:00Z","v":38849,"vw":135.005591},{"c":134.11,"h":134.91,"l":133.9,"n":530,"o":134.75,"t":"2026-10-16T14:00:00Z","v":11987,"vw":134.324527},{"c":133.995,"h":134.12,"l":133.67,"n":431,"o":134.12,"t":"2026-10-16T14:15:00Z","v":9804,"vw":133.856819},{"c":133.81,"h":134.26,"l":133.71,"n":825,"o":133.96,"t":"2026-10-16T14:30:00Z","v":36593,"vw":133.943901},{"c":134.6,"h":134.64,"l":133.75,"n":405,"o":133.9059,"t":"2026-10-16T14:45:00Z","v":9281,"vw":134.270749},{"c":134.67,"h":134.76,"l":134.32,"n":573,"o":134.64,"t":"2026-10-16T15:00:00Z","v":14580,"vw":134.57653},{"c":134.355,"h":134.69,"l":134.31,"n":696,"o":134.62,"t":"2026-10-16T15:15:00Z","v":19065,"vw":134.54289},{"c":134.03,"h":134.275,"l":133.72,"n":884,"o":134.25,"t":"2026-10-16T15:30:00Z","v":65722,"vw":133.860485},{"c":133.93,"h":134.14,"l":133.66,"n":750,"o":134.06,"t":"2026-10-16T15:45:00Z","v":19877,"vw":133.904491},{"c":133.595,"h":134.08,"l":133.565,"n":805,"o":133.99,"t":"2026-10-16T16:00:00Z","v":18704,"vw":133.829949},{"c":133.37,"h":133.7,"l":133.37,"n":605,"o":133.67,"t":"2026-10-16T16:15:00Z","v":15298,"vw":133.509561},{"c":134.075,"h":134.14,"l":133.29,"n":699,"o":133.305,"t":"2026-10-16T16:30:00Z","v":20794,"vw":133.764155},{"c":133.97,"h":134.165,"l":133.8207,"n":973,"o":133.97,"t":"2026-10-16T16:45:00Z","v":32105,"vw":133.975481},{"c":133.655,"h":133.975,"l":133.49,"n":829,"o":133.975,"t":"2026-10-16T17:00:00Z","v":20263,"vw":133.648754},{"c":133.855,"h":133.855,"l":133.41,"n":621,"o":133.6,"t":"2026-10-16T17:15:00Z","v":17778,"vw":133.573336},{"c":133.955,"h":134.07,"l":133.675,"n":755,"o":133.855,"t":"2026-10-16T17:30:00Z","v":21984,"vw":133.8334},{"c":133.8,"h":134.07,"l":133.725,"n":729,"o":133.93,"t":"2026-10-16T17:45:00Z","v":19623,"vw":133.904481},{"c":133.79,"h":133.8,"l":133.6,"n":876,"o":133.76,"t":"2026-10-16T18:00:00Z","v":24863,"vw":133.711159},{"c":133.58,"h":133.83,"l":133.5,"n":767,"o":133.75,"t":"2026-10-16T18:15:00Z","v":21278,"vw":133.686772},{"c":133.75,"h":133.84,"l":133.3001,"n":903,"o":133.575,"t":"2026-10-16T18:30:00Z","v":24639,"vw":133.602476},{"c":133.54,"h":133.89,"l":133.5,"n":780,"o":133.77,"t":"2026-10-16T18:45:00Z","v":18979,"vw":133.652565},{"c":133.54,"h":133.82,"l":133.46,"n":1150,"o":133.51,"t":"2026-10-16T19:00:00Z","v":28217,"vw":133.625433},{"c":133.385,"h":133.64,"l":133.325,"n":1285,"o":133.4701,"t":"2026-10-16T19:15:00Z","v":35092,"vw":133.473804},{"c":133.965,"h":133.98,"l":133.395,"n":1507,"o":133.44,"t":"2026-10-16T19:30:00Z","v":42369,"vw":133.634681},{"c":133.97,"h":134.01,"l":133.375,"n":5283,"o":133.92,"t":"2026-10-16T19:45:00Z","v":232473,"vw":133.751163},{"c":133.96,"h":133.96,"l":133.96,"n":67,"o":133.96,"t":"2026-10-16T20:00:00Z","v":342922,"vw":133.96},{"c":133.96,"h":133.96,"l":133.96,"n":1,"o":133.96,"t":"2026-10-16T20:30:00Z","v":353,"vw":133.96},{"c":133.82,"h":133.82,"l":133.82,"n":1,"o":133.82,"t":"2026-10-16T23:30:00Z","v":100,"vw":133.82},{"c":133.42,"h":133.89,"l":132.76,"n":434,"o":133.51,"t":"2026-10-19T13:30:00Z","v":21807,"vw":133.479105},{"c":133.18,"h":133.465,"l":133.05,"n":474,"o":133.2,"t":"2026-10-19T13:45:00Z","v":17544,"vw":133.230434},{"c":133.21,"h":133.31,"l":132.77,"n":720,"o":133.205,"t":"2026-10-19T14:00:00Z","v":20943,"vw":133.089411},{"c":132.755,"h":133.45,"l":132.455,"n":790,"o":133.285,"t":"2026-10-19T14:15:00Z","v":20506,"vw":132.882901},{"c":132.46,"h":132.71,"l":132.21,"n":933,"o":132.71,"t":"2026-10-19T14:30:00Z","v":57220,"vw":132.48332},{"c":132.495,"h":132.61,"l":132.225,"n":784,"o":132.435,"t":"2026-10-19T14:45:00Z","v":18690,"vw":132.394103},{"c":132.86,"h":132.97,"l":132.32,"n":885,"o":132.59,"t":"2026-10-19T15:00:00Z","v":24732,"vw":132.643843},{"c":132.895,"h":132.96,"l":132.65,"n":907,"o":132.845,"t":"2026-10-19T15:15:00Z","v":25794,"vw":132.809268},{"c":132.72,"h":133.12,"l":132.685,"n":899,"o":132.85,"t":"2026-10-19T15:30:00Z","v":24486,"vw":132.878224},{"c":132.67,"h":132.88,"l":132.55,"n":909,"o":132.755,"t":"2026-10-19T15:45:00Z","v":23662,"vw":132.710028},{"c":132.28,"h":132.5801,"l":132.24,"n":882,"o":132.5801,"t":"2026-10-19T16:00:00Z","v":23559,"vw":132.364021},{"c":132.235,"h":132.285,"l":132.04,"n":860,"o":132.27,"t":"2026-10-19T16:15:00Z","v":21704,"vw":132.194948},{"c":132.08,"h":132.25,"l":131.97,"n":836,"o":132.235,"t":"2026-10-19T16:30:00Z","v":22674,"vw":132.08597},{"c":132.12,"h":132.21,"l":131.99,"n":799,"o":132.05,"t":"2026-10-19T16:45:00Z","v":18293,"vw":132.06956},{"c":132,"h":132.12,"l":131.945,"n":945,"o":132.095,"t":"2026-10-19T17:00:00Z","v":26654,"vw":132.047607},{"c":132.08,"h":132.13,"l":131.91,"n":860,"o":131.96,"t":"2026-10-19T17:15:00Z","v":22801,"vw":131.99614},{"c":131.93,"h":132.07,"l":131.785,"n":948,"o":132.07,"t":"2026-10-19T17:30:00Z","v":25422,"vw":131.941589},{"c":132.29,"h":132.43,"l":131.895,"n":1023,"o":131.93,"t":"2026-10-19T17:45:00Z","v":33625,"vw":132.234523},{"c":131.98,"h":132.28,"l":131.86,"n":1190,"o":132.28,"t":"2026-10-19T18:00:00Z","v":31498,"vw":132.044954},{"c":131.965,"h":132.17,"l":131.95,"n":1034,"o":132.04,"t":"2026-10-19T18:15:00Z","v":31825,"vw":132.066929},{"c":131.56,"h":132,"l":131.55,"n":1356,"o":131.97,"t":"2026-10-19T18:30:00Z","v":33594,"vw":131.83406},{"c":131.155,"h":131.76,"l":130.9,"n":1554,"o":131.64,"t":"2026-10-19T18:45:00Z","v":39441,"vw":131.239181},{"c":131.255,"h":131.3,"l":130.95,"n":1381,"o":131.2,"t":"2026-10-19T19:00:00Z","v":42822,"vw":131.151742},{"c":131.2,"h":131.47,"l":131.14,"n":1599,"o":131.25,"t":"2026-10-19T19:15:00Z","v":55521,"vw":131.332497},{"c":131.39,"h":131.395,"l":130.855,"n":1817,"o":131.19,"t":"2026-10-19T19:30:00Z","v":67847,"vw":131.131774},{"c":130.16,"h":131.44,"l":129.74,"n":5448,"o":131.32,"t":"2026-10-19T19:45:00Z","v":264362,"vw":130.365022},{"c":130.18,"h":130.18,"l":129.94,"n":61,"o":130.12,"t":"2026-10-19T20:00:00Z","v":418308,"vw":130.17837},{"c":130.18,"h":130.18,"l":130.18,"n":1,"o":130.18,"t":"2026-10-19T20:30:00Z","v":132,"vw":130.18},{"c":127.04,"h":127.05,"l":127.04,"n":6,"o":127.05,"t":"2026-10-20T10:45:00Z","v":260,"vw":127.045902},{"c":122,"h":124.5,"l":122,"n":16,"o":124.5,"t":"2026-10-20T11:30:00Z","v":776,"vw":123.438451},{"c":120.25,"h":121,"l":120.25,"n":25,"o":121,"t":"2026-10-20T12:30:00Z","v":1771,"vw":120.304466},{"c":119.9926,"h":119.9926,"l":118.45,"n":22,"o":118.45,"t":"2026-10-20T12:45:00Z","v":731,"vw":119.417147},{"c":122,"h":122,"l":120.25,"n":17,"o":120.25,"t":"2026-10-20T13:00:00Z","v":9463,"vw":121.464452},{"c":124.81,"h":124.81,"l":122.19,"n":8,"o":122.19,"t":"2026-10-20T13:15:00Z","v":896,"vw":122.564286},{"c":127.94,"h":130.2,"l":126.48,"n":1398,"o":126.68,"t":"2026-10-20T13:30:00Z","v":141603,"vw":127.43232},{"c":127.3,"h":127.99,"l":126.0103,"n":1328,"o":127.65,"t":"2026-10-20T13:45:00Z","v":46707,"vw":127.111067},{"c":125.48,"h":126.94,"l":125.15,"n":1240,"o":126.94,"t":"2026-10-20T14:00:00Z","v":42330,"vw":125.626722},{"c":126.92,"h":127.19,"l":124.68,"n":1496,"o":125.31,"t":"2026-10-20T14:15:00Z","v":95250,"vw":126.03948},{"c":127.525,"h":127.525,"l":126.53,"n":662,"o":127.14,"t":"2026-10-20T14:30:00Z","v":24466,"vw":127.066316},{"c":127.92,"h":128.12,"l":126.79,"n":1293,"o":127.5,"t":"2026-10-20T14:45:00Z","v":47425,"vw":127.711398},{"c":128.465,"h":129.28,"l":127.6,"n":1344,"o":127.6,"t":"2026-10-20T15:00:00Z","v":68398,"vw":128.590292},{"c":128.06,"h":128.975,"l":128.04,"n":1062,"o":128.62,"t":"2026-10-20T15:15:00Z","v":40372,"vw":128.570958},{"c":128.36,"h":128.555,"l":127.57,"n":913,"o":128.205,"t":"2026-10-20T15:30:00Z","v":32196,"vw":128.055999},{"c":127.78,"h":128.335,"l":127.67,"n":920,"o":128.335,"t":"2026-10-20T15:45:00Z","v":30194,"vw":127.891942},{"c":127.41,"h":127.89,"l":127.38,"n":1008,"o":127.73,"t":"2026-10-20T16:00:00Z","v":39394,"vw":127.610291},{"c":126.7,"h":127.41,"l":125.84,"n":1384,"o":127.41,"t":"2026-10-20T16:15:00Z","v":57455,"vw":126.526833},{"c":127.73,"h":127.8246,"l":126.915,"n":740,"o":126.915,"t":"2026-10-20T16:30:00Z","v":30622,"vw":127.481274},{"c":127.21,"h":127.82,"l":127.21,"n":825,"o":127.525,"t":"2026-10-20T16:45:00Z","v":22537,"vw":127.537826},{"c":126.01,"h":127.27,"l":125.98,"n":1048,"o":127.17,"t":"2026-10-20T17:00:00Z","v":41400,"vw":126.618756},{"c":125.72,"h":126.62,"l":125.62,"n":941,"o":125.98,"t":"2026-10-20T17:15:00Z","v":40087,"vw":125.961796},{"c":126.335,"h":126.335,"l":125.7,"n":634,"o":125.79,"t":"2026-10-20T17:30:00Z","v":19004,"vw":125.970955},{"c":127.455,"h":127.98,"l":126.115,"n":1504,"o":126.31,"t":"2026-10-20T17:45:00Z","v":63574,"vw":127.208365},{"c":128.25,"h":128.39,"l":127.455,"n":1209,"o":127.455,"t":"2026-10-20T18:00:00Z","v":40474,"vw":127.969102},{"c":127.175,"h":128.225,"l":126.58,"n":1247,"o":128.13,"t":"2026-10-20T18:15:00Z","v":51811,"vw":127.417339},{"c":125.95,"h":127.06,"l":125.77,"n":1367,"o":127.06,"t":"2026-10-20T18:30:00Z","v":45343,"vw":126.185865},{"c":125.66,"h":126.345,"l":125.57,"n":1427,"o":125.87,"t":"2026-10-20T18:45:00Z","v":44599,"vw":125.967102},{"c":124.43,"h":126.21,"l":123.845,"n":1773,"o":125.77,"t":"2026-10-20T19:00:00Z","v":59789,"vw":124.972812},{"c":122.74,"h":124.45,"l":122.55,"n":2133,"o":124.27,"t":"2026-10-20T19:15:00Z","v":69478,"vw":123.479516},{"c":123.635,"h":123.725,"l":122.69,"n":2578,"o":122.71,"t":"2026-10-20T19:30:00Z","v":103560,"vw":123.146879},{"c":123.5,"h":123.645,"l":122.465,"n":7299,"o":123.51,"t":"2026-10-20T19:45:00Z","v":390810,"vw":123.285661},{"c":123.52,"h":123.52,"l":123.41,"n":83,"o":123.41,"t":"2026-10-20T20:00:00Z","v":454878,"vw":123.519793},{"c":123.52,"h":123.52,"l":123.52,"n":1,"o":123.52,"t":"2026-10-20T20:30:00Z","v":415,"vw":123.52},{"c":124.46,"h":124.46,"l":124.46,"n":5,"o":124.46,"t":"2026-10-20T22:00:00Z","v":147,"vw":124.46},{"c":123.53,"h":123.53,"l":123.53,"n":3,"o":123.53,"t":"2026-10-21T12:30:00Z","v":111,"vw":123.53},{"c":121.99,"h":122.87,"l":121.99,"n":7,"o":122.87,"t":"2026-10-21T13:15:00Z","v":371,"vw":122.49069},{"c":122.75,"h":123.665,"l":120.58,"n":1070,"o":120.58,"t":"2026-10-21T13:30:00Z","v":76029,"vw":121.653163},{"c":123.64,"h":123.675,"l":122.23,"n":1304,"o":123.015,"t":"2026-10-21T13:45:00Z","v":58650,"vw":123.031872},{"c":124.9725,"h":125.4,"l":123.37,"n":2005,"o":123.66,"t":"2026-10-21T14:00:00Z","v":72315,"vw":124.274383},{"c":124.06,"h":124.94,"l":123.97,"n":1255,"o":124.925,"t":"2026-10-21T14:15:00Z","v":42556,"vw":124.500127},{"c":124.31,"h":125,"l":124.055,"n":1020,"o":124.055,"t":"2026-10-21T14:30:00Z","v":34686,"vw":124.509402},{"c":123.63,"h":124.8,"l":123.63,"n":1043,"o":124.32,"t":"2026-10-21T14:45:00Z","v":43017,"vw":124.20443},{"c":123.805,"h":123.97,"l":123.33,"n":1061,"o":123.64,"t":"2026-10-21T15:00:00Z","v":31697,"vw":123.629358},{"c":124.605,"h":124.605,"l":123.655,"n":1317,"o":123.66,"t":"2026-10-21T15:15:00Z","v":40057,"vw":124.18421},{"c":124.64,"h":124.7,"l":124.0647,"n":1272,"o":124.665,"t":"2026-10-21T15:30:00Z","v":40130,"vw":124.303797},{"c":124.865,"h":124.865,"l":124.43,"n":1311,"o":124.635,"t":"2026-10-21T15:45:00Z","v":47595,"vw":124.54072},{"c":124.64,"h":125,"l":124.56,"n":1092,"o":124.825,"t":"2026-10-21T16:00:00Z","v":30167,"vw":124.790355},{"c":124.385,"h":124.625,"l":124.17,"n":1488,"o":124.62,"t":"2026-10-21T16:15:00Z","v":45729,"vw":124.347076},{"c":124.21,"h":124.57,"l":123.87,"n":1351,"o":124.39,"t":"2026-10-21T16:30:00Z","v":40424,"vw":124.195417},{"c":124.32,"h":124.39,"l":124.03,"n":1028,"o":124.12,"t":"2026-10-21T16:45:00Z","v":25472,"vw":124.227551},{"c":124.1575,"h":124.36,"l":123.97,"n":1011,"o":124.31,"t":"2026-10-21T17:00:00Z","v":35271,"vw":124.156209},{"c":124.505,"h":124.645,"l":124.05,"n":994,"o":124.07,"t":"2026-10-21T17:15:00Z","v":27286,"vw":124.377013},{"c":124.55,"h":124.635,"l":124.27,"n":1347,"o":124.43,"t":"2026-10-21T17:30:00Z","v":55965,"vw":124.395883},{"c":124.185,"h":124.53,"l":124.16,"n":1276,"o":124.49,"t":"2026-10-21T17:45:00Z","v":39047,"vw":124.345487},{"c":124.14,"h":124.36,"l":124.01,"n":1174,"o":124.2,"t":"2026-10-21T18:00:00Z","v":32702,"vw":124.153517},{"c":123.87,"h":124.18,"l":123.71,"n":1155,"o":124.17,"t":"2026-10-21T18:15:00Z","v":31583,"vw":123.938678},{"c":123.995,"h":124.12,"l":123.835,"n":1261,"o":123.835,"t":"2026-10-21T18:30:00Z","v":35068,"vw":123.999119},{"c":123.63,"h":124.23,"l":123.625,"n":1707,"o":123.97,"t":"2026-10-21T18:45:00Z","v":46896,"vw":123.899935},{"c":123.365,"h":123.745,"l":123.08,"n":1846,"o":123.57,"t":"2026-10-21T19:00:00Z","v":60765,"vw":123.463623},{"c":123.765,"h":123.835,"l":123.37,"n":1827,"o":123.37,"t":"2026-10-21T19:15:00Z","v":57556,"vw":123.577556},{"c":124.17,"h":124.17,"l":123.64,"n":2324,"o":123.765,"t":"2026-10-21T19:30:00Z","v":69063,"vw":123.82683},{"c":124.72,"h":124.945,"l":123.98,"n":5879,"o":124.09,"t":"2026-10-21T19:45:00Z","v":286575,"vw":124.643747},{"c":124.78,"h":124.78,"l":124.71,"n":84,"o":124.71,"t":"2026-10-21T20:00:00Z","v":425238,"vw":124.779977},{"c":124.78,"h":124.78,"l":124.78,"n":1,"o":124.78,"t":"2026-10-21T20:30:00Z","v":1380,"vw":124.78},{"c":123.5,"h":123.5,"l":123.5,"n":8,"o":123.5,"t":"2026-10-22T09:30:00Z","v":457,"vw":123.5},{"c":124.785,"h":126.25,"l":124.55,"n":862,"o":124.71,"t":"2026-10-22T13:30:00Z","v":48622,"vw":124.91699},{"c":125.525,"h":125.82,"l":124.61,"n":1062,"o":124.78,"t":"2026-10-22T13:45:00Z","v":35937,"vw":125.356466},{"c":126.13,"h":126.23,"l":125.01,"n":1071,"o":125.565,"t":"2026-10-22T14:00:00Z","v":44150,"vw":125.683389},{"c":125.98,"h":126.48,"l":125.92,"n":803,"o":126.13,"t":"2026-10-22T14:15:00Z","v":27678,"vw":126.21255},{"c":125.4,"h":126.05,"l":125.17,"n":1127,"o":125.92,"t":"2026-10-22T14:30:00Z","v":39032,"vw":125.449161},{"c":126.04,"h":126.04,"l":125.42,"n":1066,"o":125.42,"t":"2026-10-22T14:45:00Z","v":32046,"vw":125.682351},{"c":126.22,"h":126.31,"l":125.44,"n":865,"o":125.96,"t":"2026-10-22T15:00:00Z","v":30305,"vw":125.884174},{"c":126.585,"h":126.6275,"l":126.2,"n":1337,"o":126.2,"t":"2026-10-22T15:15:00Z","v":65135,"vw":126.430626},{"c":126.62,"h":126.83,"l":126.33,"n":670,"o":126.38,"t":"2026-10-22T15:30:00Z","v":22907,"vw":126.551526},{"c":126.73,"h":126.96,"l":126.58,"n":720,"o":126.655,"t":"2026-10-22T15:45:00Z","v":18048,"vw":126.802507},{"c":126.695,"h":126.855,"l":126.555,"n":782,"o":126.71,"t":"2026-10-22T16:00:00Z","v":17038,"vw":126.696754},{"c":127.31,"h":127.455,"l":126.63,"n":1195,"o":126.75,"t":"2026-10-22T16:15:00Z","v":89804,"vw":126.921022},{"c":127.45,"h":127.6,"l":127.13,"n":646,"o":127.31,"t":"2026-10-22T16:30:00Z","v":22942,"vw":127.371776},{"c":127.91,"h":127.92,"l":127.38,"n":741,"o":127.5,"t":"2026-10-22T16:45:00Z","v":19292,"vw":127.686514},{"c":127.69,"h":128.08,"l":127.64,"n":935,"o":127.97,"t":"2026-10-22T17:00:00Z","v":38584,"vw":127.82313},{"c":126.845,"h":127.78,"l":126.8,"n":1266,"o":127.677,"t":"2026-10-22T17:15:00Z","v":65980,"vw":127.327093},{"c":126.715,"h":126.96,"l":126.3625,"n":927,"o":126.855,"t":"2026-10-22T17:30:00Z","v":34113,"vw":126.696117},{"c":127.11,"h":127.18,"l":126.175,"n":1357,"o":126.63,"t":"2026-10-22T17:45:00Z","v":91627,"vw":126.546164},{"c":127.34,"h":127.48,"l":127.02,"n":919,"o":127.105,"t":"2026-10-22T18:00:00Z","v":41737,"vw":127.256327},{"c":127.505,"h":127.59,"l":127.28,"n":545,"o":127.305,"t":"2026-10-22T18:15:00Z","v":15092,"vw":127.41263},{"c":127.675,"h":127.82,"l":127.25,"n":879,"o":127.52,"t":"2026-10-22T18:30:00Z","v":23780,"vw":127.60655},{"c":127.35,"h":127.84,"l":127.34,"n":1079,"o":127.675,"t":"2026-10-22T18:45:00Z","v":48932,"vw":127.645338},{"c":127.905,"h":128.35,"l":127.44,"n":999,"o":127.44,"t":"2026-10-22T19:00:00Z","v":34245,"vw":127.971116},{"c":127.71,"h":128.04,"l":127.41,"n":1303,"o":127.92,"t":"2026-10-22T19:15:00Z","v":55598,"vw":127.724363},{"c":127.425,"h":127.71,"l":127.27,"n":1979,"o":127.71,"t":"2026-10-22T19:30:00Z","v":87453,"vw":127.553413},{"c":128.08,"h":128.15,"l":127.33,"n":5235,"o":127.48,"t":"2026-10-22T19:45:00Z","v":260719,"vw":127.763124},{"c":127.97,"h":127.97,"l":127.97,"n":81,"o":127.97,"t":"2026-10-22T20:00:00Z","v":413535,"vw":127.97}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5156716417910449,"strike":144.47761194029852,"iv":0.3147597014925373,"gamma":0.01549402985074627,"theta":-0.03545522388059701,"vega":0.0631179104477612,"rho":0.00907670248824385,"breakevenPct":13.302558085558767},{"delta":0.15,"premium":0.7379967558799675,"strike":139.4322789943228,"iv":0.2696894566098946,"gamma":0.023662530413625302,"theta":-0.04050973236009732,"vega":0.08302603406326034,"rho":0.013648436910859707,"breakevenPct":9.533699890757807},{"delta":0.2,"premium":1.052270884022709,"strike":137.40470397404704,"iv":0.2660803730738037,"gamma":0.028528710462287107,"theta":-0.047687347931873486,"vega":0.09847615571776157,"rho":0.018280337421115803,"breakevenPct":8.194869780471796},{"delta":0.25,"premium":1.3665450121654503,"strike":135.3771289537713,"iv":0.26247128953771287,"gamma":0.033394890510948905,"theta":-0.05486496350364964,"vega":0.11392627737226278,"rho":0.022912237931371898,"breakevenPct":6.856039670185787},{"delta":0.3,"premium":1.78163834306957,"strike":133.91927774827403,"iv":0.26242681890600106,"gamma":0.035834625597450875,"theta":-0.05937732342007435,"vega":0.12239814126394052,"rho":0.027564359892451953,"breakevenPct":6.04119410122967},{"delta":0.35,"premium":2.219768985661179,"strike":132.59160913436006,"iv":0.26319686670207115,"gamma":0.037719915029208705,"theta":-0.06328066914498141,"vega":0.12927546468401488,"rho":0.03222110247988736,"breakevenPct":5.346079643683086},{"delta":0.4,"premium":2.6578996282527885,"strike":131.26394052044608,"iv":0.26396691449814125,"gamma":0.03960520446096654,"theta":-0.06718401486988848,"vega":0.1361527881040892,"rho":0.03687784506732277,"breakevenPct":4.650965186136501},{"delta":0.45,"premium":3.111747297992795,"strike":129.93823983530623,"iv":0.265047092125579,"gamma":0.04132588780236747,"theta":-0.07096546577457541,"vega":0.14260118373648994,"rho":0.04152902532020492,"breakevenPct":3.9696703393756443},{"delta":0.5,"premium":3.8773160061760166,"strike":128.6515697375193,"iv":0.27227817807514154,"gamma":0.03978188368502316,"theta":-0.07232933607822954,"vega":0.14054251158003087,"rho":0.04606988593778093,"breakevenPct":3.5624644398650562},{"delta":0.55,"premium":4.642884714359239,"strike":127.36489963973237,"iv":0.27950926402470405,"gamma":0.038237879567678844,"theta":-0.07369320638188369,"vega":0.1384838394235718,"rho":0.05061074655535693,"breakevenPct":3.1552585403544677},{"delta":0.6,"premium":5.408453422542459,"strike":126.07822954194545,"iv":0.2867403499742666,"gamma":0.036693875450334534,"theta":-0.07505707668553784,"vega":0.1364251672671127,"rho":0.05515160717293293,"breakevenPct":2.74805264084388},{"delta":0.65,"premium":6.173094170403588,"strike":124.79820627802691,"iv":0.2909273542600897,"gamma":0.035065022421524664,"theta":-0.07504170403587444,"vega":0.13276681614349775,"rho":0.05969579652796528,"breakevenPct":2.3453156586938384},{"delta":0.7,"premium":6.932934728450423,"strike":123.55256601893373,"iv":0.27936781265570504,"gamma":0.032997259591429996,"theta":-0.06789172894867963,"vega":0.12083358246138516,"rho":0.06425720490761744,"breakevenPct":1.9656956688162568},{"delta":0.75,"premium":7.692775286497259,"strike":122.30692575984055,"iv":0.2678082710513204,"gamma":0.03092949676133533,"theta":-0.06074175386148481,"vega":0.10890034877927254,"rho":0.0688186132872696,"breakevenPct":1.5860756789386738},{"delta":0.8,"premium":8.452615844544095,"strike":121.06128550074739,"iv":0.2562487294469357,"gamma":0.028861733931240655,"theta":-0.053591778774289986,"vega":0.09696711509715994,"rho":0.07338002166692176,"breakevenPct":1.2064556890610914},{"delta":0.85,"premium":9.529797979797978,"strike":119.53282828282829,"iv":0.24983838383838383,"gamma":0.02590404040404041,"theta":-0.046509595959595966,"vega":0.0836138888888889,"rho":0.07772498571346532,"breakevenPct":0.8538143804221753},{"delta":0.9,"premium":12.433838383838387,"strike":116.37626262626263,"iv":0.2730707070707071,"gamma":0.017823232323232317,"theta":-0.039817676767676766,"vega":0.06208611111111109,"rho":0.08082393238292429,"breakevenPct":0.6564827772923351}],"put":[{"delta":0.1,"premium":0.6072000460998165,"strike":113.7672735654512,"iv":0.34372318716426487,"gamma":0.014206995856897907,"theta":-0.035462175640187776,"vega":0.0628460334447549,"rho":-0.011191407882462874,"breakevenPct":11.572967477259207},{"delta":0.15,"premium":0.9432207931404073,"strike":117.06323687031083,"iv":0.32189978563772775,"gamma":0.019885209003215436,"theta":-0.04322947481243301,"vega":0.08248874598070739,"rho":-0.016740526807041516,"breakevenPct":9.259970245236836},{"delta":0.2,"premium":1.2915594855305468,"strike":119.7427652733119,"iv":0.307483922829582,"gamma":0.02519067524115756,"theta":-0.05041061093247588,"vega":0.10065594855305467,"rho":-0.022310635404839338,"breakevenPct":7.438301330170079},{"delta":0.25,"premium":1.7298859934853419,"strike":121.47231270358306,"iv":0.302360325732899,"gamma":0.02852684039087948,"theta":-0.05457465798045603,"vega":0.11191114006514657,"rho":-0.027874747841442754,"breakevenPct":6.429298499571995},{"delta":0.3,"premium":2.1777687296416937,"strike":123.10097719869707,"iv":0.29822351791530943,"gamma":0.03165387622149837,"theta":-0.05841830618892508,"vega":0.12243231270358305,"rho":-0.033438223517565355,"breakevenPct":5.506596492103327},{"delta":0.35,"premium":2.625651465798046,"strike":124.72964169381108,"iv":0.29408671009771986,"gamma":0.03478091205211726,"theta":-0.06226195439739413,"vega":0.13295348534201953,"rho":-0.03900169919368795,"breakevenPct":4.5838944846346585},{"delta":0.4,"premium":3.2653470715835144,"strike":126.13069414316703,"iv":0.29482467462039047,"gamma":0.03561659436008677,"theta":-0.06357841648590022,"vega":0.1365995661605206,"rho":-0.044625850556384794,"breakevenPct":3.988945009311938},{"delta":0.45,"premium":3.943221258134491,"strike":127.48644251626898,"iv":0.29653291757049893,"gamma":0.03599620390455532,"theta":-0.06439186550976139,"vega":0.1388772234273319,"rho":-0.05026207885429905,"breakevenPct":3.459231649500282},{"delta":0.5,"premium":4.621095444685467,"strike":128.84219088937093,"iv":0.2982411605206074,"gamma":0.03637581344902387,"theta":-0.06520531453362256,"vega":0.14115488069414317,"rho":-0.055898307152213306,"breakevenPct":2.9295182896886263},{"delta":0.55,"premium":5.358996212121214,"strike":130.2304292929293,"iv":0.300289898989899,"gamma":0.03642809343434344,"theta":-0.06548522727272726,"vega":0.14227506313131313,"rho":-0.061569291413207584,"breakevenPct":2.421322903174119},{"delta":0.6,"premium":6.448011363636365,"strike":131.80871212121212,"iv":0.30433030303030306,"gamma":0.0345657196969697,"theta":-0.06264431818181818,"vega":0.1366248106060606,"rho":-0.06744357425276583,"breakevenPct":2.038992922110061},{"delta":0.65,"premium":7.537026515151517,"strike":133.38699494949495,"iv":0.3083707070707071,"gamma":0.03270334595959596,"theta":-0.05980340909090909,"vega":0.13097455808080807,"rho":-0.07331785709232408,"breakevenPct":1.6566629410460019},{"delta":0.7,"premium":8.626041666666667,"strike":134.96527777777777,"iv":0.3124111111111111,"gamma":0.03084097222222222,"theta":-0.0569625,"vega":0.12532430555555557,"rho":-0.07919213993188232,"breakevenPct":1.2743329599819437},{"delta":0.75,"premium":10.713803376365444,"strike":137.42800397219463,"iv":0.3274079443892751,"gamma":0.026769513406156898,"theta":-0.052092552135054614,"vega":0.11315710029791459,"rho":-0.08576419656898113,"breakevenPct":0.9813232821526987},{"delta":0.8,"premium":12.824031777557105,"strike":139.91062562065542,"iv":0.34265124131082425,"gamma":0.022648361469712008,"theta":-0.047176961271102276,"vega":0.10084329692154914,"rho":-0.0923519495491739,"breakevenPct":0.69032285449847},{"delta":0.85,"premium":19.295528967254402,"strike":146.59949622166246,"iv":0.42231763224181357,"gamma":0.015248362720403029,"theta":-0.04656108312342571,"vega":0.08335768261964738,"rho":-0.10226592024678306,"breakevenPct":0.5204600653215108},{"delta":0.9,"premium":25.183438287153656,"strike":152.89672544080605,"iv":0.4519146095717884,"gamma":0.010714357682619644,"theta":-0.03302204030226699,"vega":0.06232493702770779,"rho":-0.11182407194398328,"breakevenPct":0.20060392775463742}]},"raw":{"call":[{"delta":0.1,"premium":0.5156716417910449,"strike":144.47761194029852,"iv":0.3147597014925373,"gamma":0.01549402985074627,"theta":-0.03545522388059701,"vega":0.0631179104477612,"rho":0.00907670248824385,"breakevenPct":13.302558085558767},{"delta":0.15,"premium":0.7379967558799675,"strike":139.4322789943228,"iv":0.2696894566098946,"gamma":0.023662530413625302,"theta":-0.04050973236009732,"vega":0.08302603406326034,"rho":0.013648436910859707,"breakevenPct":9.533699890757807},{"delta":0.2,"premium":1.052270884022709,"strike":137.40470397404704,"iv":0.2660803730738037,"gamma":0.028528710462287107,"theta":-0.047687347931873486,"vega":0.09847615571776157,"rho":0.018280337421115803,"breakevenPct":8.194869780471796},{"delta":0.25,"premium":1.3665450121654503,"strike":135.3771289537713,"iv":0.26247128953771287,"gamma":0.033394890510948905,"theta":-0.05486496350364964,"vega":0.11392627737226278,"rho":0.022912237931371898,"breakevenPct":6.856039670185787},{"delta":0.3,"premium":1.78163834306957,"strike":133.91927774827403,"iv":0.26242681890600106,"gamma":0.035834625597450875,"theta":-0.05937732342007435,"vega":0.12239814126394052,"rho":0.027564359892451953,"breakevenPct":6.04119410122967},{"delta":0.35,"premium":2.219768985661179,"strike":132.59160913436006,"iv":0.26319686670207115,"gamma":0.037719915029208705,"theta":-0.06328066914498141,"vega":0.12927546468401488,"rho":0.03222110247988736,"breakevenPct":5.346079643683086},{"delta":0.4,"premium":2.6578996282527885,"strike":131.26394052044608,"iv":0.26396691449814125,"gamma":0.03960520446096654,"theta":-0.06718401486988848,"vega":0.1361527881040892,"rho":0.03687784506732277,"breakevenPct":4.650965186136501},{"delta":0.45,"premium":3.111747297992795,"strike":129.93823983530623,"iv":0.265047092125579,"gamma":0.04132588780236747,"theta":-0.07096546577457541,"vega":0.14260118373648994,"rho":0.04152902532020492,"breakevenPct":3.9696703393756443},{"delta":0.5,"premium":3.8773160061760166,"strike":128.6515697375193,"iv":0.27227817807514154,"gamma":0.03978188368502316,"theta":-0.07232933607822954,"vega":0.14054251158003087,"rho":0.04606988593778093,"breakevenPct":3.5624644398650562},{"delta":0.55,"premium":4.642884714359239,"strike":127.36489963973237,"iv":0.27950926402470405,"gamma":0.038237879567678844,"theta":-0.07369320638188369,"vega":0.1384838394235718,"rho":0.05061074655535693,"breakevenPct":3.1552585403544677},{"delta":0.6,"premium":5.408453422542459,"strike":126.07822954194545,"iv":0.2867403499742666,"gamma":0.036693875450334534,"theta":-0.07505707668553784,"vega":0.1364251672671127,"rho":0.05515160717293293,"breakevenPct":2.74805264084388},{"delta":0.65,"premium":6.173094170403588,"strike":124.79820627802691,"iv":0.2909273542600897,"gamma":0.035065022421524664,"theta":-0.07504170403587444,"vega":0.13276681614349775,"rho":0.05969579652796528,"breakevenPct":2.3453156586938384},{"delta":0.7,"premium":6.932934728450423,"strike":123.55256601893373,"iv":0.27936781265570504,"gamma":0.032997259591429996,"theta":-0.06789172894867963,"vega":0.12083358246138516,"rho":0.06425720490761744,"breakevenPct":1.9656956688162568},{"delta":0.75,"premium":7.692775286497259,"strike":122.30692575984055,"iv":0.2678082710513204,"gamma":0.03092949676133533,"theta":-0.06074175386148481,"vega":0.10890034877927254,"rho":0.0688186132872696,"breakevenPct":1.5860756789386738},{"delta":0.8,"premium":8.452615844544095,"strike":121.06128550074739,"iv":0.2562487294469357,"gamma":0.028861733931240655,"theta":-0.053591778774289986,"vega":0.09696711509715994,"rho":0.07338002166692176,"breakevenPct":1.2064556890610914},{"delta":0.85,"premium":9.529797979797978,"strike":119.53282828282829,"iv":0.24983838383838383,"gamma":0.02590404040404041,"theta":-0.046509595959595966,"vega":0.0836138888888889,"rho":0.07772498571346532,"breakevenPct":0.8538143804221753},{"delta":0.9,"premium":12.433838383838387,"strike":116.37626262626263,"iv":0.2730707070707071,"gamma":0.017823232323232317,"theta":-0.039817676767676766,"vega":0.06208611111111109,"rho":0.08082393238292429,"breakevenPct":0.6564827772923351}],"put":[{"delta":0.1,"premium":0.6072000460998165,"strike":113.7672735654512,"iv":0.34372318716426487,"gamma":0.014206995856897907,"theta":-0.035462175640187776,"vega":0.0628460334447549,"rho":-0.011191407882462874,"breakevenPct":11.572967477259207},{"delta":0.15,"premium":0.9432207931404073,"strike":117.06323687031083,"iv":0.32189978563772775,"gamma":0.019885209003215436,"theta":-0.04322947481243301,"vega":0.08248874598070739,"rho":-0.016740526807041516,"breakevenPct":9.259970245236836},{"delta":0.2,"premium":1.2915594855305468,"strike":119.7427652733119,"iv":0.307483922829582,"gamma":0.02519067524115756,"theta":-0.05041061093247588,"vega":0.10065594855305467,"rho":-0.022310635404839338,"breakevenPct":7.438301330170079},{"delta":0.25,"premium":1.7298859934853419,"strike":121.47231270358306,"iv":0.302360325732899,"gamma":0.02852684039087948,"theta":-0.05457465798045603,"vega":0.11191114006514657,"rho":-0.027874747841442754,"breakevenPct":6.429298499571995},{"delta":0.3,"premium":2.1777687296416937,"strike":123.10097719869707,"iv":0.29822351791530943,"gamma":0.03165387622149837,"theta":-0.05841830618892508,"vega":0.12243231270358305,"rho":-0.033438223517565355,"breakevenPct":5.506596492103327},{"delta":0.35,"premium":2.625651465798046,"strike":124.72964169381108,"iv":0.29408671009771986,"gamma":0.03478091205211726,"theta":-0.06226195439739413,"vega":0.13295348534201953,"rho":-0.03900169919368795,"breakevenPct":4.5838944846346585},{"delta":0.4,"premium":3.2653470715835144,"strike":126.13069414316703,"iv":0.29482467462039047,"gamma":0.03561659436008677,"theta":-0.06357841648590022,"vega":0.1365995661605206,"rho":-0.044625850556384794,"breakevenPct":3.988945009311938},{"delta":0.45,"premium":3.943221258134491,"strike":127.48644251626898,"iv":0.29653291757049893,"gamma":0.03599620390455532,"theta":-0.06439186550976139,"vega":0.1388772234273319,"rho":-0.05026207885429905,"breakevenPct":3.459231649500282},{"delta":0.5,"premium":4.621095444685467,"strike":128.84219088937093,"iv":0.2982411605206074,"gamma":0.03637581344902387,"theta":-0.06520531453362256,"vega":0.14115488069414317,"rho":-0.055898307152213306,"breakevenPct":2.9295182896886263},{"delta":0.55,"premium":5.358996212121214,"strike":130.2304292929293,"iv":0.300289898989899,"gamma":0.03642809343434344,"theta":-0.06548522727272726,"vega":0.14227506313131313,"rho":-0.061569291413207584,"breakevenPct":2.421322903174119},{"delta":0.6,"premium":6.448011363636365,"strike":131.80871212121212,"iv":0.30433030303030306,"gamma":0.0345657196969697,"theta":-0.06264431818181818,"vega":0.1366248106060606,"rho":-0.06744357425276583,"breakevenPct":2.038992922110061},{"delta":0.65,"premium":7.537026515151517,"strike":133.38699494949495,"iv":0.3083707070707071,"gamma":0.03270334595959596,"theta":-0.05980340909090909,"vega":0.13097455808080807,"rho":-0.07331785709232408,"breakevenPct":1.6566629410460019},{"delta":0.7,"premium":8.626041666666667,"strike":134.96527777777777,"iv":0.3124111111111111,"gamma":0.03084097222222222,"theta":-0.0569625,"vega":0.12532430555555557,"rho":-0.07919213993188232,"breakevenPct":1.2743329599819437},{"delta":0.75,"premium":10.713803376365444,"strike":137.42800397219463,"iv":0.3274079443892751,"gamma":0.026769513406156898,"theta":-0.052092552135054614,"vega":0.11315710029791459,"rho":-0.08576419656898113,"breakevenPct":0.9813232821526987},{"delta":0.8,"premium":12.824031777557105,"strike":139.91062562065542,"iv":0.34265124131082425,"gamma":0.022648361469712008,"theta":-0.047176961271102276,"vega":0.10084329692154914,"rho":-0.0923519495491739,"breakevenPct":0.69032285449847},{"delta":0.85,"premium":19.295528967254402,"strike":146.59949622166246,"iv":0.42231763224181357,"gamma":0.015248362720403029,"theta":-0.04656108312342571,"vega":0.08335768261964738,"rho":-0.10226592024678306,"breakevenPct":0.5204600653215108},{"delta":0.9,"premium":25.183438287153656,"strike":152.89672544080605,"iv":0.4519146095717884,"gamma":0.010714357682619644,"theta":-0.03302204030226699,"vega":0.06232493702770779,"rho":-0.11182407194398328,"breakevenPct":0.20060392775463742}]}},"errors":["fundamentals:provider_http_404"],"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"}}