{"symbol":"IJS","url":"https://intraalpha.com/companies/IJS","capturedAt":"2026-10-22T10:10:24.875Z","state":"ready","quote":{"symbol":"IJS","last_price":129.29,"prev_close":130.14,"regular_close":130,"change":-0.85,"change_pct":-0.6531,"regular_change":-0.14,"regular_change_pct":-0.1076,"extended_change":-0.71,"extended_change_pct":-0.5462,"bid":128.5,"ask":129.3,"bid_size":100,"ask_size":100,"volume":119000,"vwap":130.138995,"open":130.45,"high":130.65,"low":129.375,"close":130,"trade_count":1898,"last_trade_at":"2026-10-22T10:07:09.64759723Z","last_quote_at":"2026-10-22T09:30:21.700417324Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:10:11.642266726-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":7600000000,"net_expense_ratio":0.0018,"portfolio_turnover":0.56,"dividend_yield":0.0187,"inception_date":"2000-07-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:10:22.587316+00:00"},"optionObservedAt":"2026-10-21T19:55:01.096Z","bars":[{"c":128.17,"h":128.17,"l":128.17,"n":2,"o":128.17,"t":"2026-10-15T13:25:00Z","v":101,"vw":128.17},{"c":128.255,"h":128.52,"l":128.07,"n":50,"o":128.07,"t":"2026-10-15T13:30:00Z","v":3516,"vw":128.178482},{"c":128.455,"h":128.46,"l":128.33,"n":22,"o":128.35,"t":"2026-10-15T13:35:00Z","v":1328,"vw":128.388149},{"c":128.39,"h":128.75,"l":128.39,"n":25,"o":128.56,"t":"2026-10-15T13:40:00Z","v":1822,"vw":128.666421},{"c":128.34,"h":128.34,"l":128.2,"n":61,"o":128.22,"t":"2026-10-15T13:45:00Z","v":6084,"vw":128.287999},{"c":128.1268,"h":128.39,"l":128.1268,"n":16,"o":128.39,"t":"2026-10-15T13:50:00Z","v":909,"vw":128.201467},{"c":128.22,"h":128.22,"l":128.22,"n":11,"o":128.22,"t":"2026-10-15T13:55:00Z","v":366,"vw":128.22},{"c":128.67,"h":128.68,"l":128.54,"n":53,"o":128.55,"t":"2026-10-15T14:00:00Z","v":2673,"vw":128.594819},{"c":128.86,"h":128.9,"l":128.71,"n":17,"o":128.71,"t":"2026-10-15T14:05:00Z","v":987,"vw":128.855714},{"c":129.07,"h":129.11,"l":129,"n":156,"o":129.03,"t":"2026-10-15T14:10:00Z","v":18196,"vw":129.048231},{"c":128.95,"h":129.09,"l":128.95,"n":16,"o":129.06,"t":"2026-10-15T14:15:00Z","v":1649,"vw":129.023618},{"c":128.93,"h":128.96,"l":128.905,"n":22,"o":128.96,"t":"2026-10-15T14:20:00Z","v":2674,"vw":128.942787},{"c":128.98,"h":129.015,"l":128.87,"n":31,"o":128.895,"t":"2026-10-15T14:25:00Z","v":3014,"vw":128.941071},{"c":129.265,"h":129.27,"l":129.01,"n":29,"o":129.01,"t":"2026-10-15T14:30:00Z","v":1921,"vw":129.106012},{"c":129.18,"h":129.24,"l":129.11,"n":87,"o":129.22,"t":"2026-10-15T14:35:00Z","v":9875,"vw":129.188027},{"c":129.36,"h":129.4,"l":129.18,"n":35,"o":129.18,"t":"2026-10-15T14:40:00Z","v":3706,"vw":129.270727},{"c":129.16,"h":129.195,"l":129.16,"n":16,"o":129.19,"t":"2026-10-15T14:45:00Z","v":1049,"vw":129.18608},{"c":129.33,"h":129.33,"l":129.29,"n":25,"o":129.3,"t":"2026-10-15T14:50:00Z","v":2232,"vw":129.295019},{"c":129.37,"h":129.395,"l":129.37,"n":23,"o":129.395,"t":"2026-10-15T14:55:00Z","v":446,"vw":129.379894},{"c":129.49,"h":129.49,"l":129.49,"n":6,"o":129.49,"t":"2026-10-15T15:00:00Z","v":174,"vw":129.49},{"c":129.38,"h":129.5,"l":129.38,"n":17,"o":129.5,"t":"2026-10-15T15:05:00Z","v":1131,"vw":129.43},{"c":129.41,"h":129.41,"l":129.4,"n":6,"o":129.4,"t":"2026-10-15T15:10:00Z","v":315,"vw":129.406667},{"c":129.26,"h":129.31,"l":129.26,"n":6,"o":129.2807,"t":"2026-10-15T15:20:00Z","v":478,"vw":129.282433},{"c":129.305,"h":129.305,"l":129.24,"n":87,"o":129.2501,"t":"2026-10-15T15:25:00Z","v":10946,"vw":129.28109},{"c":129.255,"h":129.255,"l":129.255,"n":10,"o":129.255,"t":"2026-10-15T15:30:00Z","v":378,"vw":129.255},{"c":129.22,"h":129.25,"l":129.21,"n":20,"o":129.25,"t":"2026-10-15T15:40:00Z","v":1484,"vw":129.222313},{"c":129.22,"h":129.22,"l":129.22,"n":3,"o":129.22,"t":"2026-10-15T15:45:00Z","v":114,"vw":129.22},{"c":129.22,"h":129.22,"l":129.22,"n":8,"o":129.22,"t":"2026-10-15T15:50:00Z","v":852,"vw":129.22},{"c":129.02,"h":129.19,"l":128.99593,"n":51,"o":129.19,"t":"2026-10-15T16:00:00Z","v":3091,"vw":129.146817},{"c":128.985,"h":129.04,"l":128.9724,"n":23,"o":129.04,"t":"2026-10-15T16:05:00Z","v":2031,"vw":129.011304},{"c":129.04,"h":129.045,"l":129.04,"n":14,"o":129.045,"t":"2026-10-15T16:10:00Z","v":636,"vw":129.04125},{"c":128.94,"h":128.955,"l":128.93,"n":17,"o":128.93,"t":"2026-10-15T16:20:00Z","v":1287,"vw":128.936215},{"c":128.97,"h":128.97,"l":128.97,"n":2,"o":128.97,"t":"2026-10-15T16:25:00Z","v":109,"vw":128.97},{"c":128.95,"h":128.99,"l":128.95,"n":16,"o":128.99,"t":"2026-10-15T16:30:00Z","v":1345,"vw":128.97604},{"c":129.02,"h":129.13,"l":128.972,"n":12,"o":128.972,"t":"2026-10-15T16:35:00Z","v":789,"vw":129.039506},{"c":128.98,"h":128.995,"l":128.98,"n":11,"o":128.995,"t":"2026-10-15T16:45:00Z","v":1169,"vw":128.988568},{"c":128.88,"h":128.925,"l":128.88,"n":9,"o":128.925,"t":"2026-10-15T16:50:00Z","v":947,"vw":128.911872},{"c":128.93,"h":128.97,"l":128.93,"n":5,"o":128.93,"t":"2026-10-15T16:55:00Z","v":1016,"vw":128.959605},{"c":129.02,"h":129.03,"l":128.99,"n":9,"o":128.99,"t":"2026-10-15T17:00:00Z","v":828,"vw":129.019814},{"c":129.025,"h":129.03,"l":129.025,"n":8,"o":129.03,"t":"2026-10-15T17:05:00Z","v":484,"vw":129.027483},{"c":129.005,"h":129.0599,"l":129.005,"n":6,"o":129.0599,"t":"2026-10-15T17:10:00Z","v":271,"vw":129.032722},{"c":129.075,"h":129.075,"l":128.99,"n":30,"o":129.0599,"t":"2026-10-15T17:15:00Z","v":1604,"vw":129.034886},{"c":129.045,"h":129.075,"l":129.045,"n":9,"o":129.075,"t":"2026-10-15T17:20:00Z","v":963,"vw":129.051172},{"c":129.075,"h":129.075,"l":129.075,"n":1,"o":129.075,"t":"2026-10-15T17:25:00Z","v":535,"vw":129.075},{"c":129.14,"h":129.14,"l":129.11,"n":6,"o":129.11,"t":"2026-10-15T17:30:00Z","v":423,"vw":129.12},{"c":129.1972,"h":129.21,"l":129.16,"n":20,"o":129.19,"t":"2026-10-15T17:35:00Z","v":2058,"vw":129.183546},{"c":129.27,"h":129.27,"l":129.27,"n":4,"o":129.27,"t":"2026-10-15T17:40:00Z","v":150,"vw":129.27},{"c":129.2301,"h":129.235,"l":129.21,"n":13,"o":129.235,"t":"2026-10-15T17:45:00Z","v":1853,"vw":129.228304},{"c":129.25,"h":129.25,"l":129.215,"n":10,"o":129.235,"t":"2026-10-15T17:50:00Z","v":1133,"vw":129.237746},{"c":129.27,"h":129.27,"l":129.27,"n":5,"o":129.27,"t":"2026-10-15T17:55:00Z","v":135,"vw":129.27},{"c":129.33,"h":129.33,"l":129.33,"n":1,"o":129.33,"t":"2026-10-15T18:00:00Z","v":100,"vw":129.33},{"c":129.2856,"h":129.3,"l":129.2856,"n":22,"o":129.3,"t":"2026-10-15T18:05:00Z","v":1433,"vw":129.288077},{"c":129.21,"h":129.28,"l":129.21,"n":10,"o":129.28,"t":"2026-10-15T18:10:00Z","v":1287,"vw":129.246664},{"c":129.285,"h":129.285,"l":129.245,"n":8,"o":129.245,"t":"2026-10-15T18:15:00Z","v":660,"vw":129.256719},{"c":129.22,"h":129.22,"l":129.22,"n":3,"o":129.22,"t":"2026-10-15T18:20:00Z","v":206,"vw":129.22},{"c":129.1301,"h":129.19,"l":129.1301,"n":13,"o":129.19,"t":"2026-10-15T18:25:00Z","v":2081,"vw":129.152643},{"c":129.185,"h":129.185,"l":129.18,"n":6,"o":129.18,"t":"2026-10-15T18:30:00Z","v":840,"vw":129.181159},{"c":129.12,"h":129.13,"l":129.115,"n":19,"o":129.13,"t":"2026-10-15T18:35:00Z","v":10131,"vw":129.127946},{"c":129.15,"h":129.15,"l":129.15,"n":6,"o":129.15,"t":"2026-10-15T18:40:00Z","v":788,"vw":129.15},{"c":129.12,"h":129.13,"l":129.08,"n":23,"o":129.08,"t":"2026-10-15T18:45:00Z","v":1985,"vw":129.100351},{"c":129.16,"h":129.16,"l":129.125,"n":9,"o":129.125,"t":"2026-10-15T18:50:00Z","v":990,"vw":129.14388},{"c":129.155,"h":129.155,"l":129.145,"n":10,"o":129.145,"t":"2026-10-15T18:55:00Z","v":975,"vw":129.152312},{"c":129.275,"h":129.28,"l":129.21,"n":27,"o":129.21,"t":"2026-10-15T19:00:00Z","v":1821,"vw":129.251569},{"c":129.33,"h":129.33,"l":129.24,"n":22,"o":129.24,"t":"2026-10-15T19:05:00Z","v":2544,"vw":129.274444},{"c":129.36,"h":129.36,"l":129.34,"n":8,"o":129.34,"t":"2026-10-15T19:10:00Z","v":469,"vw":129.353333},{"c":129.42,"h":129.44,"l":129.4149,"n":16,"o":129.44,"t":"2026-10-15T19:15:00Z","v":1361,"vw":129.428128},{"c":129.575,"h":129.5899,"l":129.475,"n":30,"o":129.475,"t":"2026-10-15T19:20:00Z","v":2252,"vw":129.52978},{"c":129.415,"h":129.55,"l":129.415,"n":24,"o":129.52,"t":"2026-10-15T19:25:00Z","v":2793,"vw":129.452726},{"c":129.545,"h":129.545,"l":129.455,"n":96,"o":129.455,"t":"2026-10-15T19:30:00Z","v":4828,"vw":129.522265},{"c":129.5,"h":129.57,"l":129.5,"n":23,"o":129.54,"t":"2026-10-15T19:35:00Z","v":4819,"vw":129.530975},{"c":129.5538,"h":129.58,"l":129.48,"n":32,"o":129.48,"t":"2026-10-15T19:40:00Z","v":1852,"vw":129.519032},{"c":129.41,"h":129.5452,"l":129.41,"n":155,"o":129.535,"t":"2026-10-15T19:45:00Z","v":6928,"vw":129.488933},{"c":129.56,"h":129.56,"l":129.37,"n":67,"o":129.37,"t":"2026-10-15T19:50:00Z","v":3271,"vw":129.463823},{"c":129.71,"h":129.715,"l":129.54,"n":168,"o":129.54,"t":"2026-10-15T19:55:00Z","v":10924,"vw":129.687709},{"c":129.66,"h":129.66,"l":129.66,"n":5,"o":129.66,"t":"2026-10-15T20:00:00Z","v":414,"vw":129.66},{"c":129.8,"h":129.8,"l":129.75,"n":2,"o":129.75,"t":"2026-10-15T22:00:00Z","v":400,"vw":129.775},{"c":129.8,"h":129.8,"l":129.8,"n":1,"o":129.8,"t":"2026-10-15T22:05:00Z","v":100,"vw":129.8},{"c":130.04,"h":130.04,"l":130.04,"n":1,"o":130.04,"t":"2026-10-16T13:25:00Z","v":100,"vw":130.04},{"c":130.05,"h":130.115,"l":130.05,"n":43,"o":130.05,"t":"2026-10-16T13:30:00Z","v":5996,"vw":130.063012},{"c":130.51,"h":130.51,"l":130.265,"n":8,"o":130.265,"t":"2026-10-16T13:35:00Z","v":627,"vw":130.350366},{"c":130.74,"h":130.75,"l":130.585,"n":12,"o":130.585,"t":"2026-10-16T13:40:00Z","v":946,"vw":130.644375},{"c":130.72,"h":130.85,"l":130.72,"n":9,"o":130.85,"t":"2026-10-16T13:45:00Z","v":660,"vw":130.823251},{"c":130.78,"h":130.785,"l":130.69,"n":29,"o":130.7501,"t":"2026-10-16T13:50:00Z","v":3002,"vw":130.743247},{"c":130.63,"h":130.78,"l":130.63,"n":27,"o":130.78,"t":"2026-10-16T13:55:00Z","v":36374,"vw":130.718286},{"c":130.58,"h":130.815,"l":130.58,"n":49,"o":130.605,"t":"2026-10-16T14:00:00Z","v":3742,"vw":130.707631},{"c":130.32,"h":130.535,"l":130.32,"n":51,"o":130.535,"t":"2026-10-16T14:05:00Z","v":4732,"vw":130.453272},{"c":130.24,"h":130.33,"l":130.24,"n":8,"o":130.32,"t":"2026-10-16T14:10:00Z","v":1041,"vw":130.308421},{"c":130.31,"h":130.35,"l":130.27,"n":10,"o":130.27,"t":"2026-10-16T14:15:00Z","v":1092,"vw":130.303669},{"c":130.425,"h":130.45,"l":130.33,"n":35,"o":130.33,"t":"2026-10-16T14:20:00Z","v":3748,"vw":130.409076},{"c":130.325,"h":130.39,"l":130.325,"n":41,"o":130.3403,"t":"2026-10-16T14:25:00Z","v":2443,"vw":130.342813},{"c":130.4299,"h":130.4299,"l":130.32,"n":27,"o":130.41,"t":"2026-10-16T14:30:00Z","v":1172,"vw":130.376057},{"c":130.3,"h":130.3,"l":130.3,"n":4,"o":130.3,"t":"2026-10-16T14:35:00Z","v":201,"vw":130.3},{"c":130.17,"h":130.22,"l":130.17,"n":13,"o":130.22,"t":"2026-10-16T14:40:00Z","v":1210,"vw":130.202531},{"c":130.18,"h":130.2,"l":130.18,"n":9,"o":130.2,"t":"2026-10-16T14:45:00Z","v":902,"vw":130.185118},{"c":130.16,"h":130.27,"l":130.16,"n":10,"o":130.27,"t":"2026-10-16T14:50:00Z","v":406,"vw":130.215},{"c":130.28,"h":130.28,"l":130.21,"n":13,"o":130.2535,"t":"2026-10-16T14:55:00Z","v":791,"vw":130.251564},{"c":130.23,"h":130.26,"l":130.23,"n":35,"o":130.25,"t":"2026-10-16T15:00:00Z","v":854,"vw":130.24843},{"c":130.22,"h":130.26,"l":130.22,"n":14,"o":130.26,"t":"2026-10-16T15:05:00Z","v":919,"vw":130.244183},{"c":130.24,"h":130.257,"l":130.19,"n":20,"o":130.19,"t":"2026-10-16T15:10:00Z","v":2079,"vw":130.24502},{"c":130.18,"h":130.24,"l":130.175,"n":35,"o":130.22,"t":"2026-10-16T15:15:00Z","v":1571,"vw":130.187413},{"c":130.06,"h":130.18,"l":130.06,"n":10,"o":130.18,"t":"2026-10-16T15:20:00Z","v":249,"vw":130.12},{"c":130.07,"h":130.0706,"l":130.07,"n":9,"o":130.0706,"t":"2026-10-16T15:25:00Z","v":333,"vw":130.070395},{"c":130.03,"h":130.07,"l":129.985,"n":9,"o":129.985,"t":"2026-10-16T15:30:00Z","v":2656,"vw":130.061768},{"c":129.93,"h":130.02,"l":129.93,"n":10,"o":130.02,"t":"2026-10-16T15:35:00Z","v":1082,"vw":129.97},{"c":129.9,"h":129.9,"l":129.9,"n":3,"o":129.9,"t":"2026-10-16T15:40:00Z","v":125,"vw":129.9},{"c":129.71,"h":129.79,"l":129.71,"n":11,"o":129.79,"t":"2026-10-16T15:45:00Z","v":655,"vw":129.731818},{"c":129.66,"h":129.66,"l":129.63,"n":5,"o":129.63,"t":"2026-10-16T15:50:00Z","v":407,"vw":129.638671},{"c":129.43,"h":129.46,"l":129.3,"n":22,"o":129.46,"t":"2026-10-16T16:00:00Z","v":1199,"vw":129.384323},{"c":129.43,"h":129.4892,"l":129.43,"n":14,"o":129.48,"t":"2026-10-16T16:05:00Z","v":1456,"vw":129.466893},{"c":129.45,"h":129.465,"l":129.45,"n":6,"o":129.465,"t":"2026-10-16T16:10:00Z","v":229,"vw":129.4575},{"c":129.38,"h":129.555,"l":129.36,"n":12,"o":129.555,"t":"2026-10-16T16:15:00Z","v":1052,"vw":129.403333},{"c":129.41,"h":129.438,"l":129.4,"n":11,"o":129.4,"t":"2026-10-16T16:20:00Z","v":915,"vw":129.411392},{"c":129.4136,"h":129.4244,"l":129.3749,"n":12,"o":129.395,"t":"2026-10-16T16:25:00Z","v":2418,"vw":129.388193},{"c":129.355,"h":129.37,"l":129.35,"n":15,"o":129.37,"t":"2026-10-16T16:30:00Z","v":2203,"vw":129.355271},{"c":129.29,"h":129.29,"l":129.29,"n":3,"o":129.29,"t":"2026-10-16T16:35:00Z","v":450,"vw":129.29},{"c":129.26,"h":129.29,"l":129.26,"n":6,"o":129.29,"t":"2026-10-16T16:40:00Z","v":536,"vw":129.274},{"c":129.15,"h":129.26,"l":129.15,"n":10,"o":129.26,"t":"2026-10-16T16:45:00Z","v":568,"vw":129.213966},{"c":129.12,"h":129.12,"l":129.12,"n":4,"o":129.12,"t":"2026-10-16T16:50:00Z","v":198,"vw":129.12},{"c":129.1,"h":129.1345,"l":129.1,"n":7,"o":129.1345,"t":"2026-10-16T16:55:00Z","v":374,"vw":129.124558},{"c":128.9,"h":129.16,"l":128.9,"n":19,"o":129.16,"t":"2026-10-16T17:00:00Z","v":2010,"vw":129.080963},{"c":128.84,"h":128.84,"l":128.84,"n":1,"o":128.84,"t":"2026-10-16T17:05:00Z","v":500,"vw":128.84},{"c":128.77,"h":128.77,"l":128.77,"n":7,"o":128.77,"t":"2026-10-16T17:10:00Z","v":900,"vw":128.77},{"c":128.75,"h":128.75,"l":128.75,"n":3,"o":128.75,"t":"2026-10-16T17:15:00Z","v":819,"vw":128.75},{"c":128.88,"h":128.9,"l":128.81,"n":20,"o":128.84,"t":"2026-10-16T17:25:00Z","v":1425,"vw":128.865764},{"c":128.77,"h":128.92,"l":128.77,"n":9,"o":128.92,"t":"2026-10-16T17:30:00Z","v":950,"vw":128.809742},{"c":128.86,"h":128.935,"l":128.86,"n":25,"o":128.89,"t":"2026-10-16T17:35:00Z","v":26109,"vw":128.902164},{"c":129.04,"h":129.13,"l":128.84,"n":159,"o":128.84,"t":"2026-10-16T17:40:00Z","v":12342,"vw":129.027449},{"c":128.88,"h":129.05,"l":128.88,"n":45,"o":129.03,"t":"2026-10-16T17:45:00Z","v":2801,"vw":129.005909},{"c":128.71,"h":128.86,"l":128.71,"n":71,"o":128.86,"t":"2026-10-16T17:50:00Z","v":4456,"vw":128.811781},{"c":128.65,"h":128.71,"l":128.65,"n":93,"o":128.7,"t":"2026-10-16T17:55:00Z","v":6457,"vw":128.678769},{"c":128.52,"h":128.6,"l":128.47,"n":78,"o":128.6,"t":"2026-10-16T18:00:00Z","v":4905,"vw":128.536125},{"c":128.61,"h":128.61,"l":128.49,"n":46,"o":128.5,"t":"2026-10-16T18:05:00Z","v":2954,"vw":128.550647},{"c":128.6599,"h":128.6599,"l":128.53,"n":22,"o":128.56,"t":"2026-10-16T18:10:00Z","v":1273,"vw":128.57931},{"c":128.535,"h":128.64,"l":128.535,"n":19,"o":128.64,"t":"2026-10-16T18:15:00Z","v":1978,"vw":128.621667},{"c":128.56,"h":128.56,"l":128.56,"n":7,"o":128.56,"t":"2026-10-16T18:20:00Z","v":144,"vw":128.56},{"c":128.61,"h":128.61,"l":128.5,"n":40,"o":128.565,"t":"2026-10-16T18:25:00Z","v":3757,"vw":128.562034},{"c":128.62,"h":128.6552,"l":128.62,"n":9,"o":128.6552,"t":"2026-10-16T18:30:00Z","v":661,"vw":128.629029},{"c":128.589,"h":128.6,"l":128.535,"n":16,"o":128.6,"t":"2026-10-16T18:35:00Z","v":711,"vw":128.572515},{"c":128.63,"h":128.675,"l":128.63,"n":15,"o":128.675,"t":"2026-10-16T18:40:00Z","v":1284,"vw":128.648693},{"c":128.69,"h":128.69,"l":128.69,"n":1,"o":128.69,"t":"2026-10-16T18:45:00Z","v":124,"vw":128.69},{"c":128.6,"h":128.64,"l":128.6,"n":13,"o":128.64,"t":"2026-10-16T18:50:00Z","v":461,"vw":128.623651},{"c":128.6,"h":128.6,"l":128.6,"n":5,"o":128.6,"t":"2026-10-16T18:55:00Z","v":404,"vw":128.6},{"c":128.55,"h":128.61,"l":128.55,"n":39,"o":128.59,"t":"2026-10-16T19:00:00Z","v":3636,"vw":128.582985},{"c":128.52,"h":128.665,"l":128.52,"n":34,"o":128.64,"t":"2026-10-16T19:05:00Z","v":4169,"vw":128.612089},{"c":128.73,"h":128.73,"l":128.73,"n":5,"o":128.73,"t":"2026-10-16T19:10:00Z","v":147,"vw":128.73},{"c":128.73,"h":128.82,"l":128.67,"n":101,"o":128.81,"t":"2026-10-16T19:15:00Z","v":10228,"vw":128.78994},{"c":128.85,"h":128.85,"l":128.8443,"n":10,"o":128.8443,"t":"2026-10-16T19:20:00Z","v":363,"vw":128.847338},{"c":128.73,"h":128.7583,"l":128.73,"n":8,"o":128.7583,"t":"2026-10-16T19:25:00Z","v":737,"vw":128.747487},{"c":128.75,"h":128.86,"l":128.75,"n":29,"o":128.86,"t":"2026-10-16T19:30:00Z","v":1521,"vw":128.775352},{"c":128.6854,"h":128.74,"l":128.6854,"n":15,"o":128.74,"t":"2026-10-16T19:35:00Z","v":1597,"vw":128.696867},{"c":128.61,"h":128.68,"l":128.61,"n":19,"o":128.68,"t":"2026-10-16T19:40:00Z","v":839,"vw":128.668333},{"c":128.68,"h":128.71,"l":128.67,"n":25,"o":128.698,"t":"2026-10-16T19:45:00Z","v":2146,"vw":128.686401},{"c":128.82,"h":128.83,"l":128.73,"n":48,"o":128.75,"t":"2026-10-16T19:50:00Z","v":1579,"vw":128.801128},{"c":128.88,"h":128.905,"l":128.84,"n":104,"o":128.865,"t":"2026-10-16T19:55:00Z","v":9646,"vw":128.88779},{"c":128.88,"h":128.88,"l":128.88,"n":8,"o":128.88,"t":"2026-10-16T20:00:00Z","v":459,"vw":128.88},{"c":129.35,"h":129.35,"l":129.35,"n":1,"o":129.35,"t":"2026-10-19T13:25:00Z","v":100,"vw":129.35},{"c":129.23,"h":129.38,"l":129.11,"n":22,"o":129.38,"t":"2026-10-19T13:30:00Z","v":2397,"vw":129.337379},{"c":129.135,"h":129.14,"l":129.01,"n":33,"o":129.08,"t":"2026-10-19T13:35:00Z","v":2347,"vw":129.1075},{"c":128.91,"h":129.11,"l":128.91,"n":12,"o":129.11,"t":"2026-10-19T13:40:00Z","v":2792,"vw":128.954086},{"c":128.96,"h":128.97,"l":128.96,"n":14,"o":128.97,"t":"2026-10-19T13:45:00Z","v":675,"vw":128.968},{"c":128.71,"h":128.83,"l":128.71,"n":10,"o":128.83,"t":"2026-10-19T13:50:00Z","v":1052,"vw":128.764286},{"c":128.66,"h":128.74,"l":128.66,"n":29,"o":128.73,"t":"2026-10-19T13:55:00Z","v":1215,"vw":128.70594},{"c":128.74,"h":128.74,"l":128.73,"n":12,"o":128.73,"t":"2026-10-19T14:00:00Z","v":445,"vw":128.7325},{"c":128.815,"h":128.815,"l":128.815,"n":4,"o":128.815,"t":"2026-10-19T14:05:00Z","v":468,"vw":128.815},{"c":128.84,"h":128.84,"l":128.84,"n":2,"o":128.84,"t":"2026-10-19T14:10:00Z","v":238,"vw":128.84},{"c":128.98,"h":129.014,"l":128.98,"n":8,"o":129.014,"t":"2026-10-19T14:15:00Z","v":732,"vw":128.999935},{"c":128.78,"h":129.0099,"l":128.78,"n":37,"o":129.0099,"t":"2026-10-19T14:20:00Z","v":3717,"vw":128.839312},{"c":128.79,"h":128.79,"l":128.74,"n":23,"o":128.7764,"t":"2026-10-19T14:25:00Z","v":2317,"vw":128.766893},{"c":128.85,"h":128.85,"l":128.85,"n":5,"o":128.85,"t":"2026-10-19T14:30:00Z","v":200,"vw":128.85},{"c":128.67,"h":128.7699,"l":128.66,"n":10,"o":128.7699,"t":"2026-10-19T14:35:00Z","v":902,"vw":128.697681},{"c":128.675,"h":128.675,"l":128.5901,"n":7,"o":128.5901,"t":"2026-10-19T14:40:00Z","v":890,"vw":128.625059},{"c":128.72,"h":128.73,"l":128.705,"n":10,"o":128.705,"t":"2026-10-19T14:45:00Z","v":404,"vw":128.7199},{"c":128.6,"h":128.62,"l":128.6,"n":11,"o":128.62,"t":"2026-10-19T14:50:00Z","v":511,"vw":128.61},{"c":128.76,"h":128.76,"l":128.63,"n":5,"o":128.63,"t":"2026-10-19T14:55:00Z","v":406,"vw":128.680914},{"c":128.87,"h":128.87,"l":128.78,"n":8,"o":128.8699,"t":"2026-10-19T15:00:00Z","v":7673,"vw":128.867527},{"c":128.85,"h":128.85,"l":128.85,"n":5,"o":128.85,"t":"2026-10-19T15:05:00Z","v":104,"vw":128.85},{"c":129.1,"h":129.1,"l":128.96,"n":11,"o":128.96,"t":"2026-10-19T15:10:00Z","v":486,"vw":129.024735},{"c":129.16,"h":129.16,"l":129.135,"n":4,"o":129.135,"t":"2026-10-19T15:15:00Z","v":709,"vw":129.153039},{"c":129.11,"h":129.15,"l":129.11,"n":6,"o":129.15,"t":"2026-10-19T15:20:00Z","v":214,"vw":129.13},{"c":129.17,"h":129.17,"l":129.15,"n":11,"o":129.17,"t":"2026-10-19T15:25:00Z","v":776,"vw":129.163104},{"c":129.15,"h":129.17,"l":129.15,"n":6,"o":129.17,"t":"2026-10-19T15:30:00Z","v":361,"vw":129.163865},{"c":129.235,"h":129.235,"l":129.235,"n":2,"o":129.235,"t":"2026-10-19T15:35:00Z","v":278,"vw":129.235},{"c":129.18,"h":129.21,"l":129.18,"n":19,"o":129.1801,"t":"2026-10-19T15:40:00Z","v":745,"vw":129.193872},{"c":129.16,"h":129.2,"l":129.16,"n":14,"o":129.16,"t":"2026-10-19T15:45:00Z","v":827,"vw":129.167123},{"c":129.08,"h":129.11,"l":129.08,"n":13,"o":129.1,"t":"2026-10-19T15:50:00Z","v":490,"vw":129.095},{"c":129.01,"h":129.12,"l":129.01,"n":19,"o":129.045,"t":"2026-10-19T15:55:00Z","v":817,"vw":129.07},{"c":128.83,"h":128.94,"l":128.78,"n":18,"o":128.94,"t":"2026-10-19T16:00:00Z","v":1254,"vw":128.827589},{"c":128.75,"h":128.77,"l":128.75,"n":4,"o":128.77,"t":"2026-10-19T16:05:00Z","v":241,"vw":128.76},{"c":128.7801,"h":128.81,"l":128.75,"n":10,"o":128.75,"t":"2026-10-19T16:10:00Z","v":1053,"vw":128.791273},{"c":128.6651,"h":128.7097,"l":128.6651,"n":12,"o":128.7097,"t":"2026-10-19T16:25:00Z","v":490,"vw":128.681154},{"c":128.5885,"h":128.63,"l":128.585,"n":18,"o":128.63,"t":"2026-10-19T16:35:00Z","v":1128,"vw":128.617149},{"c":128.6742,"h":128.6742,"l":128.6742,"n":1,"o":128.6742,"t":"2026-10-19T16:40:00Z","v":1594,"vw":128.6742},{"c":128.59,"h":128.605,"l":128.59,"n":5,"o":128.605,"t":"2026-10-19T16:50:00Z","v":921,"vw":128.599972},{"c":128.54,"h":128.54,"l":128.54,"n":2,"o":128.54,"t":"2026-10-19T17:00:00Z","v":124,"vw":128.54},{"c":128.41,"h":128.48,"l":128.41,"n":9,"o":128.48,"t":"2026-10-19T17:05:00Z","v":608,"vw":128.439032},{"c":128.505,"h":128.51,"l":128.505,"n":10,"o":128.51,"t":"2026-10-19T17:25:00Z","v":495,"vw":128.508258},{"c":128.46,"h":128.46,"l":128.46,"n":4,"o":128.46,"t":"2026-10-19T17:30:00Z","v":338,"vw":128.46},{"c":128.495,"h":128.495,"l":128.495,"n":10,"o":128.495,"t":"2026-10-19T17:40:00Z","v":603,"vw":128.495},{"c":128.41,"h":128.45,"l":128.41,"n":7,"o":128.45,"t":"2026-10-19T17:45:00Z","v":405,"vw":128.420989},{"c":128.445,"h":128.445,"l":128.445,"n":9,"o":128.445,"t":"2026-10-19T17:50:00Z","v":566,"vw":128.445},{"c":128.5195,"h":128.5195,"l":128.4185,"n":10,"o":128.4185,"t":"2026-10-19T17:55:00Z","v":37130,"vw":128.434066},{"c":128.46,"h":128.52,"l":128.46,"n":27,"o":128.52,"t":"2026-10-19T18:00:00Z","v":2518,"vw":128.506136},{"c":128.45,"h":128.495,"l":128.45,"n":10,"o":128.48,"t":"2026-10-19T18:05:00Z","v":864,"vw":128.484286},{"c":128.44,"h":128.4673,"l":128.44,"n":4,"o":128.4673,"t":"2026-10-19T18:10:00Z","v":304,"vw":128.45365},{"c":128.47,"h":128.49,"l":128.45,"n":12,"o":128.49,"t":"2026-10-19T18:20:00Z","v":1481,"vw":128.463839},{"c":128.37,"h":128.44,"l":128.37,"n":10,"o":128.44,"t":"2026-10-19T18:25:00Z","v":3090,"vw":128.394066},{"c":128.32,"h":128.37,"l":128.32,"n":17,"o":128.37,"t":"2026-10-19T18:30:00Z","v":2570,"vw":128.349786},{"c":128.3984,"h":128.3984,"l":128.34,"n":8,"o":128.34,"t":"2026-10-19T18:35:00Z","v":894,"vw":128.355608},{"c":128.41,"h":128.4399,"l":128.41,"n":5,"o":128.4399,"t":"2026-10-19T18:40:00Z","v":767,"vw":128.416571},{"c":128.35,"h":128.3901,"l":128.35,"n":12,"o":128.3901,"t":"2026-10-19T18:50:00Z","v":1368,"vw":128.383421},{"c":128.395,"h":128.395,"l":128.385,"n":15,"o":128.3899,"t":"2026-10-19T18:55:00Z","v":2170,"vw":128.387417},{"c":128.415,"h":128.45,"l":128.395,"n":14,"o":128.395,"t":"2026-10-19T19:00:00Z","v":709,"vw":128.418918},{"c":128.33,"h":128.38,"l":128.33,"n":15,"o":128.38,"t":"2026-10-19T19:05:00Z","v":955,"vw":128.356953},{"c":128.315,"h":128.37,"l":128.315,"n":13,"o":128.37,"t":"2026-10-19T19:10:00Z","v":701,"vw":128.336238},{"c":128.34,"h":128.34,"l":128.3301,"n":11,"o":128.34,"t":"2026-10-19T19:15:00Z","v":902,"vw":128.338073},{"c":128.45,"h":128.455,"l":128.4101,"n":11,"o":128.455,"t":"2026-10-19T19:20:00Z","v":1040,"vw":128.44706},{"c":128.45,"h":128.485,"l":128.45,"n":14,"o":128.485,"t":"2026-10-19T19:25:00Z","v":1032,"vw":128.461096},{"c":128.4001,"h":128.4001,"l":128.4001,"n":2,"o":128.4001,"t":"2026-10-19T19:30:00Z","v":423,"vw":128.4001},{"c":128.48,"h":128.56,"l":128.48,"n":6,"o":128.56,"t":"2026-10-19T19:35:00Z","v":1219,"vw":128.500845},{"c":128.545,"h":128.58,"l":128.545,"n":27,"o":128.57,"t":"2026-10-19T19:40:00Z","v":1671,"vw":128.571316},{"c":128.51,"h":128.51,"l":128.51,"n":5,"o":128.51,"t":"2026-10-19T19:45:00Z","v":355,"vw":128.51},{"c":128.42,"h":128.47,"l":128.42,"n":6,"o":128.47,"t":"2026-10-19T19:50:00Z","v":738,"vw":128.447366},{"c":128.4,"h":128.4,"l":128.4,"n":12,"o":128.4,"t":"2026-10-19T19:55:00Z","v":367,"vw":128.4},{"c":128.4,"h":128.4,"l":128.4,"n":7,"o":128.4,"t":"2026-10-19T20:00:00Z","v":357,"vw":128.4},{"c":128.65,"h":128.65,"l":128.65,"n":3,"o":128.65,"t":"2026-10-20T13:10:00Z","v":102,"vw":128.65},{"c":128.99,"h":128.99,"l":128.41,"n":31,"o":128.67,"t":"2026-10-20T13:30:00Z","v":1852,"vw":128.713394},{"c":129.145,"h":129.19,"l":129.06,"n":26,"o":129.17,"t":"2026-10-20T13:35:00Z","v":2284,"vw":129.158684},{"c":129.11,"h":129.38,"l":129.11,"n":43,"o":129.31,"t":"2026-10-20T13:40:00Z","v":4067,"vw":129.328664},{"c":129.5153,"h":129.5153,"l":129.195,"n":17,"o":129.25,"t":"2026-10-20T13:45:00Z","v":1320,"vw":129.333599},{"c":129.81,"h":129.81,"l":129.54,"n":76,"o":129.58,"t":"2026-10-20T13:50:00Z","v":7006,"vw":129.634111},{"c":129.79,"h":129.79,"l":129.7,"n":123,"o":129.73,"t":"2026-10-20T13:55:00Z","v":17179,"vw":129.76434},{"c":129.48,"h":129.93,"l":129.48,"n":22,"o":129.93,"t":"2026-10-20T14:00:00Z","v":1227,"vw":129.62919},{"c":129.51,"h":129.51,"l":129.38,"n":14,"o":129.38,"t":"2026-10-20T14:05:00Z","v":1090,"vw":129.436053},{"c":129.37,"h":129.4603,"l":129.37,"n":15,"o":129.45,"t":"2026-10-20T14:10:00Z","v":814,"vw":129.41894},{"c":129.41,"h":129.41,"l":129.3692,"n":14,"o":129.3692,"t":"2026-10-20T14:15:00Z","v":2975,"vw":129.394195},{"c":129.67,"h":129.67,"l":129.5,"n":36,"o":129.51,"t":"2026-10-20T14:20:00Z","v":4788,"vw":129.574835},{"c":130.1506,"h":130.1506,"l":129.915,"n":15,"o":129.915,"t":"2026-10-20T14:25:00Z","v":1230,"vw":129.982937},{"c":130.19,"h":130.195,"l":130.18,"n":18,"o":130.195,"t":"2026-10-20T14:30:00Z","v":3960,"vw":130.192565},{"c":130,"h":130.04,"l":129.97,"n":15,"o":130.04,"t":"2026-10-20T14:35:00Z","v":583,"vw":130.015556},{"c":130.16,"h":130.16,"l":130.16,"n":12,"o":130.16,"t":"2026-10-20T14:40:00Z","v":1940,"vw":130.16},{"c":130.13,"h":130.24,"l":130.13,"n":22,"o":130.205,"t":"2026-10-20T14:45:00Z","v":1161,"vw":130.200098},{"c":130.37,"h":130.37,"l":130.18,"n":40,"o":130.18,"t":"2026-10-20T14:50:00Z","v":1445,"vw":130.319424},{"c":130.48,"h":130.48,"l":130.48,"n":3,"o":130.48,"t":"2026-10-20T14:55:00Z","v":107,"vw":130.48},{"c":130.41,"h":130.5,"l":130.41,"n":27,"o":130.475,"t":"2026-10-20T15:00:00Z","v":3822,"vw":130.493519},{"c":130.35,"h":130.39,"l":130.35,"n":9,"o":130.39,"t":"2026-10-20T15:05:00Z","v":726,"vw":130.361429},{"c":130.0488,"h":130.4199,"l":130.01,"n":35,"o":130.4199,"t":"2026-10-20T15:10:00Z","v":2708,"vw":130.234291},{"c":130.25,"h":130.26,"l":130.25,"n":10,"o":130.26,"t":"2026-10-20T15:15:00Z","v":422,"vw":130.253333},{"c":130.13,"h":130.305,"l":130.13,"n":10,"o":130.305,"t":"2026-10-20T15:20:00Z","v":556,"vw":130.193824},{"c":130.07,"h":130.13,"l":130.07,"n":8,"o":130.13,"t":"2026-10-20T15:25:00Z","v":492,"vw":130.09},{"c":129.845,"h":129.98,"l":129.845,"n":26,"o":129.98,"t":"2026-10-20T15:30:00Z","v":2718,"vw":129.913062},{"c":130,"h":130,"l":129.87,"n":8,"o":129.87,"t":"2026-10-20T15:35:00Z","v":706,"vw":129.926488},{"c":130.14,"h":130.195,"l":130.14,"n":7,"o":130.195,"t":"2026-10-20T15:40:00Z","v":219,"vw":130.1675},{"c":130.06,"h":130.08,"l":130.02,"n":22,"o":130.02,"t":"2026-10-20T15:45:00Z","v":4124,"vw":130.073743},{"c":129.99,"h":130.0688,"l":129.99,"n":11,"o":130.0688,"t":"2026-10-20T15:50:00Z","v":621,"vw":130.046951},{"c":130.01,"h":130.01,"l":130,"n":5,"o":130,"t":"2026-10-20T15:55:00Z","v":786,"vw":130.004335},{"c":129.94,"h":130.0008,"l":129.94,"n":10,"o":130.0008,"t":"2026-10-20T16:00:00Z","v":309,"vw":129.972652},{"c":129.91,"h":130.01,"l":129.91,"n":6,"o":130.01,"t":"2026-10-20T16:05:00Z","v":626,"vw":129.993333},{"c":129.87,"h":129.905,"l":129.87,"n":6,"o":129.905,"t":"2026-10-20T16:15:00Z","v":647,"vw":129.898},{"c":129.79,"h":129.8,"l":129.79,"n":9,"o":129.8,"t":"2026-10-20T16:20:00Z","v":376,"vw":129.796667},{"c":129.77,"h":129.77,"l":129.73,"n":9,"o":129.73,"t":"2026-10-20T16:25:00Z","v":315,"vw":129.749802},{"c":129.895,"h":129.95,"l":129.89,"n":14,"o":129.9,"t":"2026-10-20T16:30:00Z","v":2816,"vw":129.905568},{"c":130.0364,"h":130.07,"l":129.99,"n":11,"o":129.99,"t":"2026-10-20T16:35:00Z","v":778,"vw":130.036661},{"c":130.01,"h":130.01,"l":130.01,"n":9,"o":130.01,"t":"2026-10-20T16:40:00Z","v":277,"vw":130.01},{"c":130.11,"h":130.11,"l":130.01,"n":14,"o":130.05,"t":"2026-10-20T16:45:00Z","v":18688,"vw":130.107921},{"c":129.86,"h":130.14,"l":129.86,"n":14,"o":130.11,"t":"2026-10-20T16:50:00Z","v":2907,"vw":130.014855},{"c":129.8,"h":129.875,"l":129.8,"n":21,"o":129.875,"t":"2026-10-20T17:05:00Z","v":9570,"vw":129.826537},{"c":129.865,"h":129.875,"l":129.84,"n":10,"o":129.84,"t":"2026-10-20T17:10:00Z","v":3552,"vw":129.871552},{"c":129.85,"h":129.91,"l":129.85,"n":6,"o":129.91,"t":"2026-10-20T17:15:00Z","v":1345,"vw":129.890864},{"c":129.87,"h":129.9399,"l":129.87,"n":13,"o":129.9399,"t":"2026-10-20T17:25:00Z","v":3000,"vw":129.926818},{"c":129.975,"h":129.98,"l":129.94,"n":15,"o":129.94,"t":"2026-10-20T17:30:00Z","v":2417,"vw":129.963636},{"c":129.93,"h":129.95,"l":129.93,"n":17,"o":129.95,"t":"2026-10-20T17:35:00Z","v":3163,"vw":129.947903},{"c":129.97,"h":130.01,"l":129.935,"n":9,"o":129.935,"t":"2026-10-20T17:40:00Z","v":1090,"vw":129.970905},{"c":130,"h":130.025,"l":129.995,"n":37,"o":129.995,"t":"2026-10-20T17:45:00Z","v":788,"vw":130.013077},{"c":130.05,"h":130.05,"l":130.01,"n":5,"o":130.01,"t":"2026-10-20T17:50:00Z","v":618,"vw":130.017213},{"c":130.02,"h":130.05,"l":130.01,"n":10,"o":130.025,"t":"2026-10-20T17:55:00Z","v":1130,"vw":130.025455},{"c":130.065,"h":130.08,"l":130.04,"n":7,"o":130.04,"t":"2026-10-20T18:00:00Z","v":767,"vw":130.062319},{"c":130.13,"h":130.13,"l":130.075,"n":33,"o":130.095,"t":"2026-10-20T18:05:00Z","v":2140,"vw":130.094961},{"c":130.065,"h":130.08,"l":130.04,"n":20,"o":130.08,"t":"2026-10-20T18:10:00Z","v":1554,"vw":130.065495},{"c":130.06,"h":130.16,"l":130.06,"n":24,"o":130.125,"t":"2026-10-20T18:15:00Z","v":1609,"vw":130.115991},{"c":130.005,"h":130.05,"l":130,"n":18,"o":130.05,"t":"2026-10-20T18:20:00Z","v":4794,"vw":130.038855},{"c":129.99,"h":129.99,"l":129.9298,"n":26,"o":129.9878,"t":"2026-10-20T18:25:00Z","v":3172,"vw":129.944581},{"c":130,"h":130.03,"l":129.995,"n":14,"o":129.995,"t":"2026-10-20T18:30:00Z","v":1636,"vw":130.005999},{"c":130,"h":130.04,"l":129.9801,"n":19,"o":129.9801,"t":"2026-10-20T18:35:00Z","v":3340,"vw":130.015174},{"c":129.95,"h":130.0103,"l":129.915,"n":18,"o":129.99,"t":"2026-10-20T18:40:00Z","v":1260,"vw":129.966548},{"c":129.975,"h":129.975,"l":129.93,"n":5,"o":129.935,"t":"2026-10-20T18:45:00Z","v":700,"vw":129.950714},{"c":130.0034,"h":130.0034,"l":130.0034,"n":4,"o":130.0034,"t":"2026-10-20T18:50:00Z","v":303,"vw":130.0034},{"c":130.045,"h":130.06,"l":130.02,"n":23,"o":130.025,"t":"2026-10-20T18:55:00Z","v":1517,"vw":130.038319},{"c":130.1,"h":130.12,"l":130.07,"n":14,"o":130.07,"t":"2026-10-20T19:00:00Z","v":1131,"vw":130.096632},{"c":130.12,"h":130.12,"l":130.045,"n":22,"o":130.045,"t":"2026-10-20T19:05:00Z","v":1888,"vw":130.074994},{"c":130.025,"h":130.05,"l":130.025,"n":10,"o":130.05,"t":"2026-10-20T19:10:00Z","v":460,"vw":130.036628},{"c":130.12,"h":130.13,"l":130.05,"n":36,"o":130.05,"t":"2026-10-20T19:15:00Z","v":3407,"vw":130.08348},{"c":130.025,"h":130.035,"l":130,"n":20,"o":130.02,"t":"2026-10-20T19:20:00Z","v":3293,"vw":130.032309},{"c":130.09,"h":130.09,"l":130.08,"n":15,"o":130.08,"t":"2026-10-20T19:25:00Z","v":511,"vw":130.085},{"c":130.065,"h":130.12,"l":130.065,"n":33,"o":130.12,"t":"2026-10-20T19:30:00Z","v":1941,"vw":130.078749},{"c":130.02,"h":130.07,"l":129.97,"n":38,"o":130.07,"t":"2026-10-20T19:35:00Z","v":2558,"vw":129.997482},{"c":130.18,"h":130.18,"l":130.015,"n":50,"o":130.015,"t":"2026-10-20T19:40:00Z","v":4324,"vw":130.146135},{"c":130.125,"h":130.19,"l":130.125,"n":48,"o":130.175,"t":"2026-10-20T19:45:00Z","v":4665,"vw":130.158744},{"c":130.15,"h":130.19,"l":130.075,"n":68,"o":130.15,"t":"2026-10-20T19:50:00Z","v":4836,"vw":130.127875},{"c":130.15,"h":130.16,"l":130.06,"n":58,"o":130.12,"t":"2026-10-20T19:55:00Z","v":5380,"vw":130.133334},{"c":130.14,"h":130.14,"l":130.14,"n":7,"o":130.14,"t":"2026-10-20T20:00:00Z","v":436,"vw":130.14},{"c":130.67,"h":130.67,"l":130.38,"n":2,"o":130.38,"t":"2026-10-21T13:25:00Z","v":261,"vw":130.558889},{"c":130.3,"h":130.65,"l":130.3,"n":41,"o":130.45,"t":"2026-10-21T13:30:00Z","v":4627,"vw":130.496889},{"c":130.352,"h":130.5,"l":130.352,"n":30,"o":130.45,"t":"2026-10-21T13:35:00Z","v":3540,"vw":130.45968},{"c":130.34,"h":130.39,"l":130.22,"n":37,"o":130.26,"t":"2026-10-21T13:40:00Z","v":2350,"vw":130.297143},{"c":130.35,"h":130.45,"l":130.3432,"n":17,"o":130.45,"t":"2026-10-21T13:45:00Z","v":1161,"vw":130.389827},{"c":130.48,"h":130.55,"l":130.415,"n":23,"o":130.415,"t":"2026-10-21T13:50:00Z","v":1832,"vw":130.496786},{"c":130.51,"h":130.51,"l":130.5,"n":5,"o":130.5,"t":"2026-10-21T13:55:00Z","v":354,"vw":130.503333},{"c":130.04,"h":130.18,"l":130.04,"n":39,"o":130.18,"t":"2026-10-21T14:00:00Z","v":1079,"vw":130.101359},{"c":129.91,"h":129.91,"l":129.855,"n":48,"o":129.855,"t":"2026-10-21T14:05:00Z","v":1922,"vw":129.884544},{"c":130.1,"h":130.1,"l":129.98,"n":29,"o":129.995,"t":"2026-10-21T14:10:00Z","v":2407,"vw":130.024376},{"c":129.93,"h":130.06,"l":129.93,"n":22,"o":130.045,"t":"2026-10-21T14:15:00Z","v":1791,"vw":130.030073},{"c":130.115,"h":130.13,"l":130.09,"n":17,"o":130.13,"t":"2026-10-21T14:20:00Z","v":811,"vw":130.112778},{"c":130.02,"h":130.09,"l":130,"n":19,"o":130.08,"t":"2026-10-21T14:25:00Z","v":1922,"vw":130.064274},{"c":130.21,"h":130.21,"l":130.13,"n":26,"o":130.13,"t":"2026-10-21T14:30:00Z","v":1499,"vw":130.151118},{"c":130.26,"h":130.3,"l":130.2,"n":36,"o":130.21,"t":"2026-10-21T14:35:00Z","v":733,"vw":130.241667},{"c":130.28,"h":130.295,"l":130.25,"n":17,"o":130.25,"t":"2026-10-21T14:40:00Z","v":808,"vw":130.27675},{"c":130.36,"h":130.36,"l":130.35,"n":7,"o":130.35,"t":"2026-10-21T14:45:00Z","v":531,"vw":130.356},{"c":130.33,"h":130.365,"l":130.33,"n":27,"o":130.362,"t":"2026-10-21T14:50:00Z","v":1142,"vw":130.356221},{"c":130.12,"h":130.12,"l":130.12,"n":7,"o":130.12,"t":"2026-10-21T15:00:00Z","v":435,"vw":130.12},{"c":130.03,"h":130.03,"l":130.03,"n":3,"o":130.03,"t":"2026-10-21T15:05:00Z","v":131,"vw":130.03},{"c":130.01,"h":130.09,"l":130,"n":15,"o":130.06,"t":"2026-10-21T15:10:00Z","v":765,"vw":130.033898},{"c":130.01,"h":130.0391,"l":129.9827,"n":12,"o":129.9827,"t":"2026-10-21T15:15:00Z","v":762,"vw":130.022777},{"c":129.96,"h":130.0017,"l":129.96,"n":8,"o":130.0017,"t":"2026-10-21T15:20:00Z","v":627,"vw":129.989811},{"c":130.17,"h":130.19,"l":130.02,"n":66,"o":130.02,"t":"2026-10-21T15:25:00Z","v":6202,"vw":130.096841},{"c":130.13,"h":130.13,"l":130.13,"n":1,"o":130.13,"t":"2026-10-21T15:30:00Z","v":176,"vw":130.13},{"c":130.135,"h":130.1401,"l":130.125,"n":12,"o":130.1401,"t":"2026-10-21T15:35:00Z","v":1326,"vw":130.135161},{"c":130.14,"h":130.14,"l":130.14,"n":2,"o":130.14,"t":"2026-10-21T15:40:00Z","v":151,"vw":130.14},{"c":130.18,"h":130.18,"l":130.17,"n":6,"o":130.17,"t":"2026-10-21T15:50:00Z","v":306,"vw":130.173333},{"c":130.1406,"h":130.1406,"l":130.1406,"n":1,"o":130.1406,"t":"2026-10-21T16:00:00Z","v":100,"vw":130.1406},{"c":130.05,"h":130.065,"l":130.05,"n":6,"o":130.06,"t":"2026-10-21T16:05:00Z","v":530,"vw":130.060556},{"c":130.16,"h":130.16,"l":130.16,"n":7,"o":130.16,"t":"2026-10-21T16:15:00Z","v":384,"vw":130.16},{"c":130.12,"h":130.135,"l":130.12,"n":12,"o":130.135,"t":"2026-10-21T16:20:00Z","v":780,"vw":130.132706},{"c":130.145,"h":130.145,"l":130.12,"n":5,"o":130.12,"t":"2026-10-21T16:25:00Z","v":336,"vw":130.13726},{"c":130.15,"h":130.2,"l":130.15,"n":11,"o":130.2,"t":"2026-10-21T16:30:00Z","v":727,"vw":130.177143},{"c":130.43,"h":130.43,"l":130.1017,"n":26,"o":130.13,"t":"2026-10-21T16:35:00Z","v":3827,"vw":130.324258},{"c":130.32,"h":130.32,"l":130.215,"n":39,"o":130.27,"t":"2026-10-21T16:40:00Z","v":5889,"vw":130.289096},{"c":130.24,"h":130.27,"l":130.22,"n":24,"o":130.27,"t":"2026-10-21T16:45:00Z","v":2375,"vw":130.237206},{"c":130.22,"h":130.22,"l":130.19,"n":9,"o":130.2,"t":"2026-10-21T16:50:00Z","v":441,"vw":130.203333},{"c":130.23,"h":130.24,"l":130.2,"n":24,"o":130.225,"t":"2026-10-21T16:55:00Z","v":3369,"vw":130.211605},{"c":130.17,"h":130.2,"l":130.17,"n":12,"o":130.2,"t":"2026-10-21T17:00:00Z","v":1992,"vw":130.173733},{"c":130.22,"h":130.22,"l":130.14,"n":19,"o":130.14,"t":"2026-10-21T17:05:00Z","v":2294,"vw":130.164419},{"c":130.09,"h":130.11,"l":130.09,"n":6,"o":130.11,"t":"2026-10-21T17:10:00Z","v":254,"vw":130.1},{"c":130.14,"h":130.14,"l":130.14,"n":3,"o":130.14,"t":"2026-10-21T17:15:00Z","v":123,"vw":130.14},{"c":130.14,"h":130.14,"l":130.12,"n":16,"o":130.12,"t":"2026-10-21T17:20:00Z","v":1313,"vw":130.128696},{"c":130.15,"h":130.15,"l":130.1325,"n":10,"o":130.1325,"t":"2026-10-21T17:25:00Z","v":801,"vw":130.142309},{"c":130.17,"h":130.17,"l":130.17,"n":9,"o":130.17,"t":"2026-10-21T17:30:00Z","v":369,"vw":130.17},{"c":130.17,"h":130.17,"l":130.17,"n":10,"o":130.17,"t":"2026-10-21T17:35:00Z","v":881,"vw":130.17},{"c":130.15,"h":130.15,"l":130.15,"n":4,"o":130.15,"t":"2026-10-21T17:40:00Z","v":157,"vw":130.15},{"c":130.155,"h":130.155,"l":130.15,"n":6,"o":130.15,"t":"2026-10-21T17:50:00Z","v":873,"vw":130.154304},{"c":130.17,"h":130.18,"l":130.1401,"n":38,"o":130.17,"t":"2026-10-21T18:00:00Z","v":7712,"vw":130.151323},{"c":130.13,"h":130.14,"l":130.12,"n":9,"o":130.14,"t":"2026-10-21T18:05:00Z","v":3300,"vw":130.126364},{"c":130.23,"h":130.24,"l":130.23,"n":8,"o":130.24,"t":"2026-10-21T18:15:00Z","v":1183,"vw":130.23811},{"c":130.2099,"h":130.2099,"l":130.155,"n":8,"o":130.155,"t":"2026-10-21T18:20:00Z","v":1168,"vw":130.183263},{"c":130.17,"h":130.19,"l":130.13,"n":25,"o":130.13,"t":"2026-10-21T18:25:00Z","v":1751,"vw":130.166497},{"c":130.225,"h":130.225,"l":130.22,"n":18,"o":130.22,"t":"2026-10-21T18:35:00Z","v":3728,"vw":130.224862},{"c":130.24,"h":130.26,"l":130.23,"n":19,"o":130.24,"t":"2026-10-21T18:40:00Z","v":1456,"vw":130.240246},{"c":130.04,"h":130.25,"l":130.04,"n":17,"o":130.235,"t":"2026-10-21T18:45:00Z","v":1421,"vw":130.1775},{"c":130.04,"h":130.0899,"l":129.96,"n":23,"o":130.03,"t":"2026-10-21T18:50:00Z","v":1500,"vw":130.030167},{"c":129.78,"h":130.025,"l":129.76,"n":17,"o":130.025,"t":"2026-10-21T18:55:00Z","v":1511,"vw":129.822638},{"c":129.56,"h":129.58,"l":129.38,"n":45,"o":129.58,"t":"2026-10-21T19:00:00Z","v":3084,"vw":129.506075},{"c":129.58,"h":129.61,"l":129.38,"n":18,"o":129.48,"t":"2026-10-21T19:05:00Z","v":1073,"vw":129.451454},{"c":129.53,"h":129.53,"l":129.375,"n":3,"o":129.39,"t":"2026-10-21T19:10:00Z","v":405,"vw":129.45716},{"c":129.67,"h":129.71,"l":129.67,"n":17,"o":129.71,"t":"2026-10-21T19:15:00Z","v":1379,"vw":129.697273},{"c":129.77,"h":129.8424,"l":129.73,"n":24,"o":129.76,"t":"2026-10-21T19:20:00Z","v":1584,"vw":129.769433},{"c":130,"h":130,"l":129.79,"n":29,"o":129.79,"t":"2026-10-21T19:25:00Z","v":2425,"vw":129.926501},{"c":129.95,"h":129.97,"l":129.95,"n":19,"o":129.965,"t":"2026-10-21T19:30:00Z","v":948,"vw":129.962216},{"c":129.99,"h":129.99,"l":129.9401,"n":12,"o":129.9501,"t":"2026-10-21T19:35:00Z","v":842,"vw":129.955648},{"c":130,"h":130,"l":129.9528,"n":18,"o":129.96,"t":"2026-10-21T19:40:00Z","v":1754,"vw":129.95963},{"c":130.035,"h":130.035,"l":130.035,"n":5,"o":130.035,"t":"2026-10-21T19:45:00Z","v":537,"vw":130.035},{"c":130.03,"h":130.03,"l":129.97,"n":80,"o":129.99,"t":"2026-10-21T19:55:00Z","v":4849,"vw":129.99258},{"c":130,"h":130,"l":130,"n":8,"o":130,"t":"2026-10-21T20:00:00Z","v":249,"vw":130},{"c":129.8,"h":129.8,"l":129.77,"n":9,"o":129.77,"t":"2026-10-22T08:15:00Z","v":2250,"vw":129.776667},{"c":129,"h":129.5,"l":128.9,"n":54,"o":129,"t":"2026-10-22T08:20:00Z","v":10658,"vw":129.165418},{"c":128.7,"h":129.02,"l":128.6,"n":30,"o":129.02,"t":"2026-10-22T08:25:00Z","v":2473,"vw":128.81522},{"c":128.71,"h":128.71,"l":128.7,"n":2,"o":128.7,"t":"2026-10-22T08:30:00Z","v":448,"vw":128.704464},{"c":129,"h":129,"l":128.94,"n":4,"o":128.94,"t":"2026-10-22T09:20:00Z","v":794,"vw":128.975456},{"c":129.2,"h":129.25,"l":129.2,"n":22,"o":129.2,"t":"2026-10-22T09:25:00Z","v":1862,"vw":129.220219},{"c":129.06,"h":129.09,"l":129.06,"n":6,"o":129.06,"t":"2026-10-22T09:30:00Z","v":1228,"vw":129.075855},{"c":129.29,"h":129.29,"l":129.29,"n":1,"o":129.29,"t":"2026-10-22T10:05:00Z","v":153,"vw":129.29}],"history":[{"c":107.15,"h":109.3,"l":107.05,"n":2032,"o":109.3,"t":"2024-10-21T04:00:00Z","v":139154,"vw":107.591971},{"c":106.7,"h":106.93,"l":106.2046,"n":2182,"o":106.69,"t":"2024-10-22T04:00:00Z","v":148983,"vw":106.530792},{"c":105.99,"h":106.54,"l":105.08,"n":2274,"o":106.17,"t":"2024-10-23T04:00:00Z","v":148020,"vw":105.967495},{"c":106.24,"h":106.52,"l":105.59,"n":1981,"o":106.26,"t":"2024-10-24T04:00:00Z","v":129940,"vw":106.065562},{"c":105.79,"h":107.17,"l":105.5425,"n":1747,"o":107,"t":"2024-10-25T04:00:00Z","v":109401,"vw":106.30926},{"c":107.57,"h":107.82,"l":106.46,"n":1919,"o":106.46,"t":"2024-10-28T04:00:00Z","v":137456,"vw":107.409739},{"c":107.24,"h":107.4,"l":106.63,"n":2164,"o":106.87,"t":"2024-10-29T04:00:00Z","v":143833,"vw":107.134466},{"c":107.57,"h":108.93,"l":106.87,"n":2356,"o":106.87,"t":"2024-10-30T04:00:00Z","v":169339,"vw":108.058021},{"c":105.77,"h":107.67,"l":105.77,"n":2618,"o":107.39,"t":"2024-10-31T04:00:00Z","v":194826,"vw":106.792141},{"c":106.1,"h":107.16,"l":105.91,"n":4929,"o":106.54,"t":"2024-11-01T04:00:00Z","v":532350,"vw":106.47028},{"c":106.72,"h":107.52,"l":105.87,"n":3133,"o":106.04,"t":"2024-11-04T05:00:00Z","v":381653,"vw":106.946574},{"c":108.81,"h":108.845,"l":106.69,"n":3794,"o":106.69,"t":"2024-11-05T05:00:00Z","v":292419,"vw":108.166995},{"c":115.53,"h":115.76,"l":113.34,"n":5465,"o":113.34,"t":"2024-11-06T05:00:00Z","v":504623,"vw":114.953726},{"c":114.74,"h":115.98,"l":114.33,"n":5570,"o":115.29,"t":"2024-11-07T05:00:00Z","v":426793,"vw":115.113421},{"c":115.28,"h":115.69,"l":114.625,"n":6965,"o":114.84,"t":"2024-11-08T05:00:00Z","v":629698,"vw":115.257242},{"c":117.09,"h":117.72,"l":116.32,"n":4603,"o":116.46,"t":"2024-11-11T05:00:00Z","v":401730,"vw":117.180119},{"c":115.07,"h":117.05,"l":114.78,"n":3111,"o":116.51,"t":"2024-11-12T05:00:00Z","v":246522,"vw":115.683742},{"c":114.17,"h":116.3,"l":114.024,"n":3127,"o":115.83,"t":"2024-11-13T05:00:00Z","v":221495,"vw":115.373641},{"c":112.92,"h":114.88,"l":112.51,"n":3597,"o":114.47,"t":"2024-11-14T05:00:00Z","v":332873,"vw":113.501264},{"c":112.03,"h":113.15,"l":111.6,"n":3301,"o":112.97,"t":"2024-11-15T05:00:00Z","v":246846,"vw":112.135706},{"c":111.93,"h":112.67,"l":111.83,"n":3135,"o":112.16,"t":"2024-11-18T05:00:00Z","v":257214,"vw":112.257192},{"c":112,"h":112.0303,"l":110.46,"n":3070,"o":110.86,"t":"2024-11-19T05:00:00Z","v":221591,"vw":111.51428},{"c":111.9,"h":111.9,"l":110.84,"n":3126,"o":111.73,"t":"2024-11-20T05:00:00Z","v":239337,"vw":111.399816},{"c":113.72,"h":114.0296,"l":112.07,"n":3728,"o":112.19,"t":"2024-11-21T05:00:00Z","v":355157,"vw":113.60894},{"c":115.66,"h":115.965,"l":114.05,"n":3198,"o":114.05,"t":"2024-11-22T05:00:00Z","v":233664,"vw":115.441242},{"c":118.05,"h":119.28,"l":117.07,"n":4009,"o":117.07,"t":"2024-11-25T05:00:00Z","v":281560,"vw":118.472537},{"c":116.97,"h":117.5,"l":116.28,"n":3054,"o":117.5,"t":"2024-11-26T05:00:00Z","v":208171,"vw":117.013622},{"c":117.11,"h":118.63,"l":116.97,"n":2869,"o":117.68,"t":"2024-11-27T05:00:00Z","v":178329,"vw":117.464932},{"c":117.16,"h":118.15,"l":117,"n":1514,"o":117.62,"t":"2024-11-29T05:00:00Z","v":108691,"vw":117.372525},{"c":117.58,"h":117.94,"l":116.3661,"n":5372,"o":117.4,"t":"2024-12-02T05:00:00Z","v":869325,"vw":117.166663},{"c":116.56,"h":117.6938,"l":116.23,"n":3442,"o":117.59,"t":"2024-12-03T05:00:00Z","v":266085,"vw":116.711615},{"c":117.12,"h":117.245,"l":116.24,"n":2982,"o":116.69,"t":"2024-12-04T05:00:00Z","v":327257,"vw":116.754706},{"c":115.68,"h":117.15,"l":115.58,"n":2102,"o":117.15,"t":"2024-12-05T05:00:00Z","v":144663,"vw":116.202262},{"c":115.9,"h":116.588,"l":115.5,"n":2571,"o":116.52,"t":"2024-12-06T05:00:00Z","v":206442,"vw":115.788026},{"c":116.12,"h":117.51,"l":116.01,"n":2307,"o":116.44,"t":"2024-12-09T05:00:00Z","v":243060,"vw":116.716291},{"c":115.66,"h":116.5,"l":115.05,"n":2834,"o":116.15,"t":"2024-12-10T05:00:00Z","v":184388,"vw":116.039357},{"c":116.25,"h":116.84,"l":115.8001,"n":1866,"o":116.47,"t":"2024-12-11T05:00:00Z","v":101047,"vw":116.42597},{"c":115.51,"h":116.32,"l":115.44,"n":1993,"o":116.03,"t":"2024-12-12T05:00:00Z","v":129298,"vw":115.846179},{"c":114.87,"h":115.6,"l":114.1942,"n":2221,"o":115.6,"t":"2024-12-13T05:00:00Z","v":144843,"vw":114.736733},{"c":115.21,"h":115.69,"l":114.5,"n":2063,"o":114.89,"t":"2024-12-16T05:00:00Z","v":106055,"vw":115.289952},{"c":113.04,"h":114.3593,"l":112.8645,"n":3289,"o":114.03,"t":"2024-12-17T05:00:00Z","v":230895,"vw":113.30019},{"c":108.35,"h":113.89,"l":107.69,"n":4574,"o":113.48,"t":"2024-12-18T05:00:00Z","v":352316,"vw":110.96614},{"c":107.95,"h":110.0625,"l":107.63,"n":3774,"o":109.31,"t":"2024-12-19T05:00:00Z","v":298065,"vw":108.487833},{"c":108.86,"h":110.07,"l":107.19,"n":6416,"o":107.3,"t":"2024-12-20T05:00:00Z","v":702709,"vw":109.055366},{"c":108.61,"h":108.884,"l":107.9,"n":3240,"o":108.57,"t":"2024-12-23T05:00:00Z","v":262784,"vw":108.398316},{"c":109.39,"h":109.5362,"l":108.162,"n":1223,"o":108.74,"t":"2024-12-24T05:00:00Z","v":95039,"vw":108.890106},{"c":110.2,"h":110.35,"l":108.4,"n":1966,"o":108.8,"t":"2024-12-26T05:00:00Z","v":146992,"vw":109.688417},{"c":108.88,"h":110.3,"l":108.0801,"n":2006,"o":109.61,"t":"2024-12-27T05:00:00Z","v":240240,"vw":108.915412},{"c":108.19,"h":108.6499,"l":106.95,"n":3132,"o":108.07,"t":"2024-12-30T05:00:00Z","v":284825,"vw":108.114227},{"c":108.61,"h":109.6982,"l":108.28,"n":2941,"o":108.69,"t":"2024-12-31T05:00:00Z","v":213124,"vw":108.744972},{"c":108.14,"h":110.1498,"l":107.67,"n":12593,"o":109.54,"t":"2025-01-02T05:00:00Z","v":4458418,"vw":108.289173},{"c":109.04,"h":109.2,"l":107.43,"n":3593,"o":108.55,"t":"2025-01-03T05:00:00Z","v":762992,"vw":108.601173},{"c":108.93,"h":110.59,"l":108.8,"n":6886,"o":109.68,"t":"2025-01-06T05:00:00Z","v":726207,"vw":109.5987},{"c":108.25,"h":109.83,"l":107.6701,"n":3795,"o":109.42,"t":"2025-01-07T05:00:00Z","v":392075,"vw":108.490615},{"c":107.96,"h":108.16,"l":106.64,"n":2595,"o":107.65,"t":"2025-01-08T05:00:00Z","v":270821,"vw":107.621791},{"c":105.81,"h":106.6015,"l":105.1,"n":4019,"o":106.46,"t":"2025-01-10T05:00:00Z","v":368855,"vw":105.78931},{"c":106.45,"h":106.55,"l":104.7946,"n":3540,"o":104.92,"t":"2025-01-13T05:00:00Z","v":355762,"vw":105.766458},{"c":108,"h":108.01,"l":106.56,"n":2285,"o":107.22,"t":"2025-01-14T05:00:00Z","v":220613,"vw":107.402532},{"c":109.65,"h":110.77,"l":109.19,"n":3058,"o":110.77,"t":"2025-01-15T05:00:00Z","v":238961,"vw":109.781918},{"c":109.97,"h":110.24,"l":108.88,"n":2171,"o":109.74,"t":"2025-01-16T05:00:00Z","v":247968,"vw":109.762392},{"c":110.46,"h":111.0888,"l":110.0601,"n":1834,"o":111,"t":"2025-01-17T05:00:00Z","v":207419,"vw":110.443164},{"c":112.23,"h":112.33,"l":111.33,"n":2674,"o":111.36,"t":"2025-01-21T05:00:00Z","v":234276,"vw":112.020467},{"c":111.17,"h":111.98,"l":111.07,"n":2161,"o":111.97,"t":"2025-01-22T05:00:00Z","v":195477,"vw":111.341259},{"c":111.51,"h":111.7282,"l":110.4463,"n":2532,"o":110.79,"t":"2025-01-23T05:00:00Z","v":367108,"vw":111.454707},{"c":111.6,"h":112.1,"l":111.1578,"n":2531,"o":111.55,"t":"2025-01-24T05:00:00Z","v":152950,"vw":111.677578},{"c":111.91,"h":112.86,"l":111.17,"n":2745,"o":111.17,"t":"2025-01-27T05:00:00Z","v":226245,"vw":111.891573},{"c":111.29,"h":112.11,"l":111.05,"n":3145,"o":111.86,"t":"2025-01-28T05:00:00Z","v":309860,"vw":111.394961},{"c":110.56,"h":111.835,"l":109.91,"n":3516,"o":111.12,"t":"2025-01-29T05:00:00Z","v":220619,"vw":110.725718},{"c":111.51,"h":112.36,"l":110.882,"n":2958,"o":111.6,"t":"2025-01-30T05:00:00Z","v":217483,"vw":111.945728},{"c":110.47,"h":112.0799,"l":109.9901,"n":2856,"o":111.74,"t":"2025-01-31T05:00:00Z","v":209594,"vw":110.978416},{"c":108.52,"h":109.71,"l":107.4,"n":5258,"o":108.39,"t":"2025-02-03T05:00:00Z","v":800090,"vw":108.755733},{"c":109.82,"h":109.86,"l":108.15,"n":3496,"o":108.4,"t":"2025-02-04T05:00:00Z","v":234153,"vw":109.456552},{"c":110.58,"h":110.62,"l":109.56,"n":2170,"o":110.23,"t":"2025-02-05T05:00:00Z","v":191420,"vw":110.31376},{"c":110.37,"h":111.19,"l":109.67,"n":3014,"o":111.06,"t":"2025-02-06T05:00:00Z","v":217853,"vw":110.318765},{"c":108.55,"h":110.08,"l":108.25,"n":3499,"o":110.08,"t":"2025-02-07T05:00:00Z","v":226891,"vw":108.76777},{"c":108.74,"h":108.9992,"l":108.23,"n":2728,"o":108.9,"t":"2025-02-10T05:00:00Z","v":223026,"vw":108.574761},{"c":109.25,"h":109.31,"l":107.7601,"n":3402,"o":107.94,"t":"2025-02-11T05:00:00Z","v":206099,"vw":108.982614},{"c":107.58,"h":108.0366,"l":107.11,"n":2534,"o":107.58,"t":"2025-02-12T05:00:00Z","v":202030,"vw":107.708861},{"c":109.01,"h":109.08,"l":107.96,"n":2485,"o":108.24,"t":"2025-02-13T05:00:00Z","v":170138,"vw":108.602028},{"c":108.93,"h":110.25,"l":108.81,"n":2800,"o":109.56,"t":"2025-02-14T05:00:00Z","v":149291,"vw":109.144741},{"c":109.65,"h":109.655,"l":108.8412,"n":2212,"o":109.21,"t":"2025-02-18T05:00:00Z","v":237110,"vw":109.165749},{"c":109.12,"h":109.49,"l":108.63,"n":2083,"o":108.96,"t":"2025-02-19T05:00:00Z","v":155472,"vw":109.131653},{"c":108.25,"h":108.97,"l":107.56,"n":2617,"o":108.79,"t":"2025-02-20T05:00:00Z","v":163995,"vw":108.091187},{"c":105.97,"h":109.05,"l":105.6554,"n":3529,"o":109.05,"t":"2025-02-21T05:00:00Z","v":230340,"vw":106.455431},{"c":105.57,"h":106.549,"l":105.47,"n":2887,"o":106.39,"t":"2025-02-24T05:00:00Z","v":312509,"vw":106.100567},{"c":105.75,"h":106.4488,"l":105.2979,"n":2861,"o":105.64,"t":"2025-02-25T05:00:00Z","v":270556,"vw":105.848029},{"c":105.13,"h":106.52,"l":104.84,"n":2408,"o":105.93,"t":"2025-02-26T05:00:00Z","v":163681,"vw":105.553602},{"c":103.83,"h":105.14,"l":103.77,"n":2316,"o":105.12,"t":"2025-02-27T05:00:00Z","v":180464,"vw":104.433939},{"c":104.51,"h":104.5561,"l":103.23,"n":2893,"o":103.75,"t":"2025-02-28T05:00:00Z","v":287158,"vw":103.907369},{"c":101.96,"h":105.14,"l":101.37,"n":6771,"o":104.88,"t":"2025-03-03T05:00:00Z","v":786685,"vw":103.253264},{"c":100.25,"h":101.91,"l":99.22,"n":4628,"o":100.94,"t":"2025-03-04T05:00:00Z","v":947001,"vw":101.219695},{"c":101.44,"h":101.55,"l":99.62,"n":2943,"o":100.42,"t":"2025-03-05T05:00:00Z","v":309283,"vw":100.687117},{"c":100.65,"h":101.43,"l":99.9401,"n":2547,"o":100.21,"t":"2025-03-06T05:00:00Z","v":176266,"vw":100.664976},{"c":101.49,"h":101.856,"l":99.7907,"n":3168,"o":100.51,"t":"2025-03-07T05:00:00Z","v":253093,"vw":101.10311},{"c":99.18,"h":101.175,"l":98.45,"n":9189,"o":100.31,"t":"2025-03-10T04:00:00Z","v":2742954,"vw":99.84076},{"c":98.19,"h":99.5377,"l":97.45,"n":5047,"o":99.33,"t":"2025-03-11T04:00:00Z","v":898500,"vw":98.327256},{"c":97.59,"h":99.1,"l":97.21,"n":2459,"o":99.1,"t":"2025-03-12T04:00:00Z","v":321797,"vw":97.874848},{"c":96.3,"h":98.33,"l":95.73,"n":2830,"o":97.87,"t":"2025-03-13T04:00:00Z","v":368967,"vw":96.650287},{"c":98.4,"h":98.42,"l":96.95,"n":2320,"o":97.26,"t":"2025-03-14T04:00:00Z","v":239102,"vw":97.98426},{"c":99.59,"h":99.78,"l":98.2336,"n":2435,"o":98.28,"t":"2025-03-17T04:00:00Z","v":207735,"vw":99.27551},{"c":98.75,"h":98.87,"l":98.23,"n":2127,"o":98.75,"t":"2025-03-18T04:00:00Z","v":155157,"vw":98.600365},{"c":99.74,"h":100.255,"l":98.71,"n":2520,"o":98.84,"t":"2025-03-19T04:00:00Z","v":194181,"vw":99.368495},{"c":99.41,"h":100.3,"l":98.722,"n":2362,"o":98.96,"t":"2025-03-20T04:00:00Z","v":152904,"vw":99.7688},{"c":98.54,"h":98.97,"l":97.79,"n":2674,"o":98.39,"t":"2025-03-21T04:00:00Z","v":196717,"vw":98.489118},{"c":100.65,"h":100.9025,"l":99.81,"n":2246,"o":99.83,"t":"2025-03-24T04:00:00Z","v":217401,"vw":100.444004},{"c":100.04,"h":100.795,"l":99.73,"n":2127,"o":100.71,"t":"2025-03-25T04:00:00Z","v":158504,"vw":100.311378},{"c":99.87,"h":100.67,"l":99.19,"n":3147,"o":100.25,"t":"2025-03-26T04:00:00Z","v":250430,"vw":100.059852},{"c":99.5,"h":99.98,"l":99.01,"n":2230,"o":99.69,"t":"2025-03-27T04:00:00Z","v":198009,"vw":99.431623},{"c":97.19,"h":99.388,"l":96.771,"n":2308,"o":99.2,"t":"2025-03-28T04:00:00Z","v":187236,"vw":97.357944},{"c":97.48,"h":98,"l":95.73,"n":3780,"o":96.42,"t":"2025-03-31T04:00:00Z","v":259872,"vw":97.23054},{"c":97.62,"h":98.23,"l":96.38,"n":4657,"o":97.2,"t":"2025-04-01T04:00:00Z","v":756230,"vw":97.236558},{"c":99.08,"h":99.248,"l":96.45,"n":5810,"o":96.52,"t":"2025-04-02T04:00:00Z","v":574567,"vw":98.20644},{"c":91.7,"h":95.44,"l":91.65,"n":5984,"o":95.29,"t":"2025-04-03T04:00:00Z","v":531611,"vw":92.735353},{"c":87.79,"h":88.8775,"l":85.4,"n":9020,"o":88.75,"t":"2025-04-04T04:00:00Z","v":1515748,"vw":87.248291},{"c":86.27,"h":90.57,"l":83.095,"n":6311,"o":84.39,"t":"2025-04-07T04:00:00Z","v":1248091,"vw":86.304287},{"c":83.54,"h":89.4262,"l":82.4408,"n":7053,"o":89.01,"t":"2025-04-08T04:00:00Z","v":915738,"vw":85.344438},{"c":90.7,"h":91.6,"l":82.0972,"n":6688,"o":82.53,"t":"2025-04-09T04:00:00Z","v":865102,"vw":86.334654},{"c":86.14,"h":88.61,"l":84.32,"n":4787,"o":88.25,"t":"2025-04-10T04:00:00Z","v":507552,"vw":86.185187},{"c":86.98,"h":87.16,"l":84.21,"n":3352,"o":86.11,"t":"2025-04-11T04:00:00Z","v":483657,"vw":86.004352},{"c":88.2,"h":88.68,"l":86.446,"n":3375,"o":88.44,"t":"2025-04-14T04:00:00Z","v":507345,"vw":87.787911},{"c":87.75,"h":88.99,"l":87.53,"n":2985,"o":87.94,"t":"2025-04-15T04:00:00Z","v":448714,"vw":88.058275},{"c":86.98,"h":88.005,"l":85.98,"n":3967,"o":87.49,"t":"2025-04-16T04:00:00Z","v":465686,"vw":87.015444},{"c":88.02,"h":88.3,"l":87,"n":4564,"o":87.15,"t":"2025-04-17T04:00:00Z","v":557021,"vw":87.895352},{"c":86.54,"h":87.36,"l":85.59,"n":4315,"o":87.36,"t":"2025-04-21T04:00:00Z","v":556954,"vw":86.017027},{"c":88.69,"h":88.9,"l":87.11,"n":2825,"o":87.45,"t":"2025-04-22T04:00:00Z","v":455826,"vw":88.252191},{"c":89.61,"h":92.475,"l":89.37,"n":5454,"o":91.1,"t":"2025-04-23T04:00:00Z","v":479448,"vw":90.042632},{"c":91.55,"h":91.7,"l":89.42,"n":2888,"o":89.88,"t":"2025-04-24T04:00:00Z","v":340670,"vw":90.831116},{"c":91.42,"h":91.51,"l":90.2802,"n":2019,"o":90.97,"t":"2025-04-25T04:00:00Z","v":195641,"vw":91.065093},{"c":91.89,"h":92.34,"l":90.85,"n":2875,"o":91.5,"t":"2025-04-28T04:00:00Z","v":446578,"vw":91.476195},{"c":92.42,"h":92.69,"l":90.9844,"n":2683,"o":91.6,"t":"2025-04-29T04:00:00Z","v":222083,"vw":92.159449},{"c":91.82,"h":92.06,"l":89.92,"n":2379,"o":91.11,"t":"2025-04-30T04:00:00Z","v":435614,"vw":91.123808},{"c":92.06,"h":92.9463,"l":91.205,"n":3063,"o":92.05,"t":"2025-05-01T04:00:00Z","v":418825,"vw":92.299783},{"c":93.87,"h":94.1973,"l":92.7947,"n":2516,"o":93.05,"t":"2025-05-02T04:00:00Z","v":286548,"vw":93.817843},{"c":92.99,"h":93.8815,"l":92.9444,"n":2603,"o":93.17,"t":"2025-05-05T04:00:00Z","v":318817,"vw":93.529462},{"c":92.38,"h":93.0399,"l":91.7,"n":1802,"o":92.12,"t":"2025-05-06T04:00:00Z","v":493219,"vw":92.640582},{"c":92.41,"h":92.97,"l":91.8,"n":2767,"o":92.81,"t":"2025-05-07T04:00:00Z","v":248805,"vw":92.4564},{"c":94.55,"h":95.25,"l":93.29,"n":2507,"o":93.44,"t":"2025-05-08T04:00:00Z","v":236961,"vw":94.239433},{"c":94.52,"h":95.11,"l":94.13,"n":2940,"o":94.79,"t":"2025-05-09T04:00:00Z","v":262216,"vw":94.506727},{"c":98.44,"h":99.46,"l":97.7037,"n":2435,"o":98.42,"t":"2025-05-12T04:00:00Z","v":220674,"vw":98.384219},{"c":98.75,"h":99.223,"l":98.58,"n":2516,"o":98.88,"t":"2025-05-13T04:00:00Z","v":186120,"vw":98.947075},{"c":97.7,"h":98.58,"l":97.66,"n":3656,"o":98.53,"t":"2025-05-14T04:00:00Z","v":497392,"vw":98.085216},{"c":98.51,"h":98.51,"l":97.28,"n":5199,"o":97.52,"t":"2025-05-15T04:00:00Z","v":397598,"vw":98.098721},{"c":99.08,"h":99.24,"l":98.3,"n":3611,"o":98.34,"t":"2025-05-16T04:00:00Z","v":292453,"vw":98.834186},{"c":98.34,"h":98.41,"l":97.418,"n":2634,"o":97.64,"t":"2025-05-19T04:00:00Z","v":216020,"vw":98.069967},{"c":98.11,"h":98.69,"l":97.92,"n":6756,"o":98.12,"t":"2025-05-20T04:00:00Z","v":289277,"vw":98.218109},{"c":94.95,"h":97.051,"l":94.8634,"n":3472,"o":96.96,"t":"2025-05-21T04:00:00Z","v":262764,"vw":96.048136},{"c":95.04,"h":95.52,"l":94.25,"n":2958,"o":94.76,"t":"2025-05-22T04:00:00Z","v":231838,"vw":94.889496},{"c":94.43,"h":94.67,"l":93.17,"n":2958,"o":93.34,"t":"2025-05-23T04:00:00Z","v":223574,"vw":94.315882},{"c":97.01,"h":97.045,"l":95.175,"n":2828,"o":95.8,"t":"2025-05-27T04:00:00Z","v":224482,"vw":96.524502},{"c":95.84,"h":97.05,"l":95.73,"n":2624,"o":97.01,"t":"2025-05-28T04:00:00Z","v":189013,"vw":96.196985},{"c":96.31,"h":96.54,"l":95.34,"n":2580,"o":96.5,"t":"2025-05-29T04:00:00Z","v":143613,"vw":96.013426},{"c":95.74,"h":96.21,"l":95.18,"n":4329,"o":95.88,"t":"2025-05-30T04:00:00Z","v":303119,"vw":95.828729},{"c":95.21,"h":95.8,"l":94.17,"n":4198,"o":95.8,"t":"2025-06-02T04:00:00Z","v":279540,"vw":95.042031},{"c":96.97,"h":97.145,"l":94.9,"n":3712,"o":95.32,"t":"2025-06-03T04:00:00Z","v":298793,"vw":96.641902},{"c":96.6,"h":97.1667,"l":96.59,"n":3174,"o":97.15,"t":"2025-06-04T04:00:00Z","v":277887,"vw":96.79341},{"c":96.49,"h":97.151,"l":95.89,"n":2722,"o":96.69,"t":"2025-06-05T04:00:00Z","v":198994,"vw":96.700447},{"c":97.61,"h":98.025,"l":97.2004,"n":2258,"o":97.64,"t":"2025-06-06T04:00:00Z","v":158105,"vw":97.509136},{"c":99,"h":99.6,"l":98.3,"n":3166,"o":98.45,"t":"2025-06-09T04:00:00Z","v":323956,"vw":99.120134},{"c":100.04,"h":100.4783,"l":99.22,"n":3680,"o":99.5,"t":"2025-06-10T04:00:00Z","v":299541,"vw":100.053093},{"c":99.34,"h":100.55,"l":99.16,"n":2727,"o":100.49,"t":"2025-06-11T04:00:00Z","v":207008,"vw":99.827224},{"c":98.97,"h":99.16,"l":98.21,"n":3277,"o":98.78,"t":"2025-06-12T04:00:00Z","v":595485,"vw":98.870023},{"c":97,"h":98.29,"l":96.67,"n":5220,"o":97.88,"t":"2025-06-13T04:00:00Z","v":602649,"vw":97.530328},{"c":97.74,"h":98.32,"l":97.06,"n":3671,"o":97.55,"t":"2025-06-16T04:00:00Z","v":353232,"vw":97.653358},{"c":96.41,"h":97.47,"l":96.41,"n":5445,"o":97,"t":"2025-06-17T04:00:00Z","v":389815,"vw":97.043439},{"c":96.96,"h":97.88,"l":96.31,"n":2873,"o":96.53,"t":"2025-06-18T04:00:00Z","v":411494,"vw":97.1597},{"c":96.87,"h":97.69,"l":96.57,"n":3971,"o":97.69,"t":"2025-06-20T04:00:00Z","v":307065,"vw":97.186428},{"c":98.13,"h":98.13,"l":95.98,"n":3401,"o":96.71,"t":"2025-06-23T04:00:00Z","v":212521,"vw":97.296568},{"c":99.05,"h":99.44,"l":98.3458,"n":2428,"o":98.71,"t":"2025-06-24T04:00:00Z","v":168106,"vw":99.039217},{"c":98.12,"h":99.05,"l":98.05,"n":3529,"o":99.05,"t":"2025-06-25T04:00:00Z","v":246661,"vw":98.431143},{"c":99.55,"h":99.64,"l":98.54,"n":2565,"o":98.54,"t":"2025-06-26T04:00:00Z","v":194410,"vw":99.31603},{"c":99.68,"h":100.42,"l":98.96,"n":2968,"o":99.96,"t":"2025-06-27T04:00:00Z","v":232244,"vw":99.818213},{"c":99.49,"h":100.14,"l":99.24,"n":5725,"o":100.13,"t":"2025-06-30T04:00:00Z","v":410018,"vw":99.556148},{"c":101.89,"h":103.25,"l":98.795,"n":5206,"o":99.1,"t":"2025-07-01T04:00:00Z","v":436623,"vw":101.225279},{"c":103.38,"h":103.44,"l":101.71,"n":4073,"o":102.03,"t":"2025-07-02T04:00:00Z","v":279182,"vw":102.85385},{"c":103.78,"h":104.14,"l":103.56,"n":2248,"o":103.62,"t":"2025-07-03T04:00:00Z","v":175726,"vw":103.829625},{"c":102.04,"h":103.96,"l":101.64,"n":3799,"o":102.985,"t":"2025-07-07T04:00:00Z","v":295680,"vw":102.701274},{"c":103.2,"h":103.8,"l":102.144,"n":3167,"o":102.31,"t":"2025-07-08T04:00:00Z","v":291050,"vw":103.167968},{"c":103.82,"h":103.88,"l":102.58,"n":4146,"o":103.59,"t":"2025-07-09T04:00:00Z","v":297883,"vw":103.265627},{"c":104.96,"h":105.63,"l":103.8201,"n":2743,"o":104.04,"t":"2025-07-10T04:00:00Z","v":220118,"vw":105.102652},{"c":103.71,"h":104.265,"l":103.53,"n":3021,"o":104.22,"t":"2025-07-11T04:00:00Z","v":232065,"vw":103.799641},{"c":103.72,"h":103.79,"l":102.97,"n":2615,"o":103.5,"t":"2025-07-14T04:00:00Z","v":294574,"vw":103.427652},{"c":101.34,"h":104.37,"l":101.34,"n":3447,"o":104.22,"t":"2025-07-15T04:00:00Z","v":249067,"vw":102.55691},{"c":101.98,"h":102.21,"l":100.3325,"n":4299,"o":101.95,"t":"2025-07-16T04:00:00Z","v":348585,"vw":101.480946},{"c":103.16,"h":103.4401,"l":101.8452,"n":2438,"o":101.96,"t":"2025-07-17T04:00:00Z","v":199429,"vw":102.899967},{"c":102.35,"h":103.65,"l":102.1331,"n":1646,"o":103.65,"t":"2025-07-18T04:00:00Z","v":126537,"vw":102.748339},{"c":102.33,"h":103.49,"l":102.32,"n":2626,"o":103.01,"t":"2025-07-21T04:00:00Z","v":208269,"vw":103.035544},{"c":103.97,"h":104.3599,"l":102.72,"n":2501,"o":102.72,"t":"2025-07-22T04:00:00Z","v":171404,"vw":103.83381},{"c":105.28,"h":105.3399,"l":104.34,"n":3324,"o":104.68,"t":"2025-07-23T04:00:00Z","v":586997,"vw":104.973244},{"c":103.42,"h":104.96,"l":103.41,"n":2418,"o":104.96,"t":"2025-07-24T04:00:00Z","v":140771,"vw":104.195442},{"c":104.05,"h":104.05,"l":102.94,"n":2239,"o":103.82,"t":"2025-07-25T04:00:00Z","v":134711,"vw":103.591356},{"c":103.74,"h":104.245,"l":103.41,"n":2820,"o":104.21,"t":"2025-07-28T04:00:00Z","v":192029,"vw":103.79961},{"c":103.23,"h":104.165,"l":102.9984,"n":3406,"o":104.16,"t":"2025-07-29T04:00:00Z","v":242702,"vw":103.361429},{"c":101.93,"h":103.595,"l":101.21,"n":2904,"o":103.43,"t":"2025-07-30T04:00:00Z","v":264336,"vw":102.355082},{"c":100.86,"h":101.7,"l":100.46,"n":2410,"o":101.49,"t":"2025-07-31T04:00:00Z","v":176469,"vw":101.114411},{"c":98.99,"h":99.87,"l":97.9011,"n":4683,"o":99.6,"t":"2025-08-01T04:00:00Z","v":452029,"vw":98.975559},{"c":100.64,"h":100.74,"l":99.4073,"n":7067,"o":99.65,"t":"2025-08-04T04:00:00Z","v":836483,"vw":100.330298},{"c":101.25,"h":101.37,"l":99.895,"n":4471,"o":101.01,"t":"2025-08-05T04:00:00Z","v":357943,"vw":100.785165},{"c":101.31,"h":101.68,"l":101.06,"n":3521,"o":101.59,"t":"2025-08-06T04:00:00Z","v":258036,"vw":101.366649},{"c":101.31,"h":102.57,"l":100.75,"n":6458,"o":102.34,"t":"2025-08-07T04:00:00Z","v":369089,"vw":101.209608},{"c":101.76,"h":102.215,"l":101.38,"n":3774,"o":101.88,"t":"2025-08-08T04:00:00Z","v":266971,"vw":101.829642},{"c":101.48,"h":102.64,"l":101.2,"n":2901,"o":102.21,"t":"2025-08-11T04:00:00Z","v":244147,"vw":101.635188},{"c":104.94,"h":104.99,"l":102.3,"n":4034,"o":102.47,"t":"2025-08-12T04:00:00Z","v":289687,"vw":104.064978},{"c":107.71,"h":107.84,"l":105.32,"n":6127,"o":105.45,"t":"2025-08-13T04:00:00Z","v":496313,"vw":106.621453},{"c":106.32,"h":106.51,"l":105.4,"n":6208,"o":106.4,"t":"2025-08-14T04:00:00Z","v":469037,"vw":106.034192},{"c":105.64,"h":106.67,"l":105.31,"n":3317,"o":106.67,"t":"2025-08-15T04:00:00Z","v":271407,"vw":105.760578},{"c":105.74,"h":106.095,"l":105.51,"n":3000,"o":105.6,"t":"2025-08-18T04:00:00Z","v":232280,"vw":105.798426},{"c":106.22,"h":107.14,"l":105.79,"n":2665,"o":106.02,"t":"2025-08-19T04:00:00Z","v":197962,"vw":106.493872},{"c":105.5,"h":106.34,"l":105.1,"n":4232,"o":106.1,"t":"2025-08-20T04:00:00Z","v":335045,"vw":105.53125},{"c":105.27,"h":105.49,"l":104.53,"n":3949,"o":104.9,"t":"2025-08-21T04:00:00Z","v":274975,"vw":105.052398},{"c":109.71,"h":109.96,"l":105.92,"n":5957,"o":105.92,"t":"2025-08-22T04:00:00Z","v":446695,"vw":108.666601},{"c":108.9,"h":109.4322,"l":108.9,"n":3117,"o":109.32,"t":"2025-08-25T04:00:00Z","v":197600,"vw":109.20756},{"c":109,"h":109.655,"l":108.706,"n":1882,"o":108.89,"t":"2025-08-26T04:00:00Z","v":120186,"vw":109.273875},{"c":110.04,"h":110.133,"l":108.94,"n":1841,"o":109.03,"t":"2025-08-27T04:00:00Z","v":115895,"vw":109.793209},{"c":109.69,"h":110.36,"l":109.08,"n":2079,"o":110.36,"t":"2025-08-28T04:00:00Z","v":137924,"vw":109.520874},{"c":109.55,"h":110.18,"l":109.24,"n":1566,"o":109.9,"t":"2025-08-29T04:00:00Z","v":84944,"vw":109.571409},{"c":108.71,"h":108.78,"l":107.64,"n":5445,"o":108.34,"t":"2025-09-02T04:00:00Z","v":575113,"vw":108.288641},{"c":108.61,"h":109.28,"l":108.01,"n":1881,"o":108.28,"t":"2025-09-03T04:00:00Z","v":105320,"vw":108.354093},{"c":110.48,"h":110.52,"l":108.85,"n":1905,"o":109.11,"t":"2025-09-04T04:00:00Z","v":146433,"vw":109.802341},{"c":111.17,"h":112.18,"l":110.17,"n":2123,"o":111.04,"t":"2025-09-05T04:00:00Z","v":115100,"vw":110.974144},{"c":110.87,"h":111.24,"l":109.79,"n":2104,"o":111.24,"t":"2025-09-08T04:00:00Z","v":159457,"vw":110.520245},{"c":109.84,"h":110.7,"l":109.5138,"n":2327,"o":110.7,"t":"2025-09-09T04:00:00Z","v":117916,"vw":109.883311},{"c":109.7,"h":110.2332,"l":109.235,"n":2022,"o":109.92,"t":"2025-09-10T04:00:00Z","v":130446,"vw":109.66086},{"c":111.93,"h":112,"l":109.88,"n":2173,"o":110.09,"t":"2025-09-11T04:00:00Z","v":167053,"vw":111.477875},{"c":110.48,"h":111.65,"l":110.46,"n":1803,"o":111.59,"t":"2025-09-12T04:00:00Z","v":220678,"vw":110.825001},{"c":110.64,"h":111.3,"l":110.465,"n":2301,"o":110.95,"t":"2025-09-15T04:00:00Z","v":165592,"vw":110.85401},{"c":109.88,"h":110.275,"l":109.26,"n":1895,"o":110.17,"t":"2025-09-16T04:00:00Z","v":118930,"vw":109.628496},{"c":109.96,"h":112.73,"l":109.27,"n":4795,"o":110.15,"t":"2025-09-17T04:00:00Z","v":253093,"vw":110.621312},{"c":112.2,"h":112.47,"l":110.42,"n":2106,"o":110.74,"t":"2025-09-18T04:00:00Z","v":143450,"vw":111.76334},{"c":110.96,"h":112.69,"l":110.69,"n":1824,"o":112.69,"t":"2025-09-19T04:00:00Z","v":131130,"vw":111.402107},{"c":111,"h":111.26,"l":110.4245,"n":2434,"o":110.95,"t":"2025-09-22T04:00:00Z","v":145494,"vw":110.932279},{"c":110.71,"h":112.51,"l":110.635,"n":2456,"o":111.41,"t":"2025-09-23T04:00:00Z","v":146941,"vw":111.495029},{"c":110.06,"h":111.25,"l":109.9401,"n":1732,"o":110.69,"t":"2025-09-24T04:00:00Z","v":100264,"vw":110.498654},{"c":108.96,"h":109.455,"l":108.525,"n":2036,"o":109.31,"t":"2025-09-25T04:00:00Z","v":152478,"vw":109.012034},{"c":110.27,"h":110.37,"l":109.075,"n":1923,"o":109.3,"t":"2025-09-26T04:00:00Z","v":166714,"vw":110.127185},{"c":110.4,"h":111.08,"l":109.7201,"n":2192,"o":111.08,"t":"2025-09-29T04:00:00Z","v":143973,"vw":110.16354},{"c":110.59,"h":110.66,"l":109.48,"n":2553,"o":110.16,"t":"2025-09-30T04:00:00Z","v":196625,"vw":110.192384},{"c":111.37,"h":111.66,"l":110.1071,"n":2820,"o":110.17,"t":"2025-10-01T04:00:00Z","v":313189,"vw":110.92058},{"c":111.61,"h":111.845,"l":110.7,"n":2858,"o":111.58,"t":"2025-10-02T04:00:00Z","v":220320,"vw":111.163676},{"c":112.35,"h":113.53,"l":112.04,"n":2153,"o":112.04,"t":"2025-10-03T04:00:00Z","v":191023,"vw":112.780755},{"c":111.85,"h":113.17,"l":111.82,"n":3488,"o":113.15,"t":"2025-10-06T04:00:00Z","v":312885,"vw":112.21187},{"c":110.24,"h":112.03,"l":110.11,"n":4063,"o":112.03,"t":"2025-10-07T04:00:00Z","v":507149,"vw":110.685982},{"c":111.19,"h":111.19,"l":110.16,"n":1669,"o":110.59,"t":"2025-10-08T04:00:00Z","v":178508,"vw":110.947501},{"c":109.85,"h":111.1405,"l":109.6,"n":1740,"o":110.93,"t":"2025-10-09T04:00:00Z","v":129558,"vw":109.990247},{"c":105.91,"h":110.23,"l":105.87,"n":3030,"o":110.02,"t":"2025-10-10T04:00:00Z","v":226697,"vw":107.480514},{"c":108.36,"h":108.645,"l":107.28,"n":1913,"o":107.68,"t":"2025-10-13T04:00:00Z","v":115851,"vw":108.182002},{"c":110.03,"h":110.58,"l":106.96,"n":2236,"o":106.96,"t":"2025-10-14T04:00:00Z","v":168923,"vw":109.346171},{"c":110.96,"h":112,"l":110.0594,"n":2102,"o":110.96,"t":"2025-10-15T04:00:00Z","v":165216,"vw":110.915611},{"c":109.68,"h":111.19,"l":109.05,"n":2083,"o":111.16,"t":"2025-10-16T04:00:00Z","v":124753,"vw":109.982532},{"c":109.2,"h":109.815,"l":108.6813,"n":2142,"o":108.98,"t":"2025-10-17T04:00:00Z","v":151668,"vw":109.144983},{"c":111.06,"h":111.22,"l":110.195,"n":1617,"o":110.22,"t":"2025-10-20T04:00:00Z","v":109178,"vw":110.909048},{"c":111.39,"h":111.77,"l":110.6,"n":1744,"o":110.8,"t":"2025-10-21T04:00:00Z","v":142211,"vw":111.359238},{"c":110.87,"h":111.69,"l":110,"n":2643,"o":111.31,"t":"2025-10-22T04:00:00Z","v":533093,"vw":110.624916},{"c":112.24,"h":112.36,"l":110.8459,"n":2496,"o":111,"t":"2025-10-23T04:00:00Z","v":154841,"vw":111.845967},{"c":113.18,"h":113.875,"l":113.18,"n":1728,"o":113.5,"t":"2025-10-24T04:00:00Z","v":127384,"vw":113.545069},{"c":113.06,"h":114,"l":112.59,"n":2331,"o":113.8,"t":"2025-10-27T04:00:00Z","v":138438,"vw":113.144784},{"c":112.42,"h":112.92,"l":111.8216,"n":2275,"o":112.63,"t":"2025-10-28T04:00:00Z","v":163709,"vw":112.357685},{"c":111.29,"h":113.04,"l":110.3216,"n":3024,"o":112.17,"t":"2025-10-29T04:00:00Z","v":229596,"vw":111.637843},{"c":109.97,"h":111.355,"l":109.9,"n":2190,"o":110.2,"t":"2025-10-30T04:00:00Z","v":172828,"vw":110.499577},{"c":110.2,"h":110.41,"l":109.18,"n":2059,"o":109.89,"t":"2025-10-31T04:00:00Z","v":172116,"vw":109.909801},{"c":110.47,"h":110.47,"l":108.7,"n":2307,"o":110.36,"t":"2025-11-03T05:00:00Z","v":263304,"vw":109.753441},{"c":109.08,"h":109.8,"l":108.58,"n":3702,"o":108.78,"t":"2025-11-04T05:00:00Z","v":200177,"vw":109.32326},{"c":111.06,"h":111.6256,"l":109.45,"n":1799,"o":109.48,"t":"2025-11-05T05:00:00Z","v":112161,"vw":110.7763},{"c":109.14,"h":111.18,"l":109.08,"n":2964,"o":110.77,"t":"2025-11-06T05:00:00Z","v":421161,"vw":109.522384},{"c":110.38,"h":110.42,"l":108.44,"n":6788,"o":108.58,"t":"2025-11-07T05:00:00Z","v":434873,"vw":109.535947},{"c":111.81,"h":112.39,"l":111.07,"n":2755,"o":111.69,"t":"2025-11-10T05:00:00Z","v":190105,"vw":111.830442},{"c":112.37,"h":112.695,"l":111.64,"n":2205,"o":111.64,"t":"2025-11-11T05:00:00Z","v":148246,"vw":112.29324},{"c":112.52,"h":113.63,"l":112.5,"n":1698,"o":112.58,"t":"2025-11-12T05:00:00Z","v":110297,"vw":112.980322},{"c":110.12,"h":112.45,"l":109.65,"n":2619,"o":111.73,"t":"2025-11-13T05:00:00Z","v":158935,"vw":111.117193},{"c":110.18,"h":110.58,"l":108.46,"n":2431,"o":108.46,"t":"2025-11-14T05:00:00Z","v":186772,"vw":109.940097},{"c":107.65,"h":110.395,"l":107.33,"n":2448,"o":109.8,"t":"2025-11-17T05:00:00Z","v":128524,"vw":108.648444},{"c":107.39,"h":108.17,"l":106.41,"n":3721,"o":106.83,"t":"2025-11-18T05:00:00Z","v":216008,"vw":107.474876},{"c":107.12,"h":108.32,"l":106.68,"n":2108,"o":107.58,"t":"2025-11-19T05:00:00Z","v":125742,"vw":107.158845},{"c":104.72,"h":108.68,"l":104.63,"n":2614,"o":108.54,"t":"2025-11-20T05:00:00Z","v":192628,"vw":106.309709},{"c":108.12,"h":108.77,"l":105.25,"n":2993,"o":105.25,"t":"2025-11-21T05:00:00Z","v":391093,"vw":107.868011},{"c":109.53,"h":109.81,"l":108.0232,"n":3480,"o":108.23,"t":"2025-11-24T05:00:00Z","v":529422,"vw":109.449057},{"c":112.5,"h":112.91,"l":110.23,"n":3253,"o":110.23,"t":"2025-11-25T05:00:00Z","v":343698,"vw":112.377994},{"c":113.19,"h":114.375,"l":112.44,"n":2722,"o":112.44,"t":"2025-11-26T05:00:00Z","v":193890,"vw":113.66581},{"c":113.36,"h":113.47,"l":113.01,"n":1068,"o":113.44,"t":"2025-11-28T05:00:00Z","v":79257,"vw":113.263818},{"c":113.13,"h":113.68,"l":112.34,"n":2781,"o":112.34,"t":"2025-12-01T05:00:00Z","v":272843,"vw":113.15901},{"c":113.15,"h":113.565,"l":112.56,"n":2079,"o":113.49,"t":"2025-12-02T05:00:00Z","v":449368,"vw":113.096052},{"c":114.76,"h":114.91,"l":113.43,"n":2040,"o":113.43,"t":"2025-12-03T05:00:00Z","v":136086,"vw":114.492783},{"c":114.23,"h":114.93,"l":114.11,"n":1813,"o":114.52,"t":"2025-12-04T05:00:00Z","v":104929,"vw":114.485714},{"c":114.24,"h":115.18,"l":114.18,"n":2054,"o":114.29,"t":"2025-12-05T05:00:00Z","v":139182,"vw":114.605136},{"c":113.84,"h":114.77,"l":113.74,"n":3148,"o":114.71,"t":"2025-12-08T05:00:00Z","v":282999,"vw":114.207879},{"c":114.42,"h":115.15,"l":113.72,"n":3020,"o":113.72,"t":"2025-12-09T05:00:00Z","v":264873,"vw":114.72261},{"c":117.08,"h":117.76,"l":114.41,"n":2545,"o":114.42,"t":"2025-12-10T05:00:00Z","v":213205,"vw":116.070287},{"c":118.23,"h":118.3642,"l":116.92,"n":2123,"o":116.92,"t":"2025-12-11T05:00:00Z","v":131047,"vw":117.965123},{"c":117.07,"h":118.65,"l":116.73,"n":1894,"o":118.65,"t":"2025-12-12T05:00:00Z","v":233818,"vw":117.26882},{"c":116.69,"h":117.68,"l":116.34,"n":2145,"o":117.68,"t":"2025-12-15T05:00:00Z","v":143459,"vw":116.824308},{"c":115.28,"h":116.396,"l":114.79,"n":2152,"o":115.83,"t":"2025-12-16T05:00:00Z","v":157174,"vw":115.494082},{"c":115.28,"h":116.65,"l":114.97,"n":2091,"o":115.48,"t":"2025-12-17T05:00:00Z","v":178645,"vw":115.463063},{"c":115.42,"h":116.54,"l":115.27,"n":3262,"o":115.98,"t":"2025-12-18T05:00:00Z","v":291543,"vw":115.759014},{"c":115.42,"h":115.8149,"l":115.15,"n":2460,"o":115.52,"t":"2025-12-19T05:00:00Z","v":194443,"vw":115.463099},{"c":115.8,"h":116.55,"l":115.6,"n":2630,"o":115.78,"t":"2025-12-22T05:00:00Z","v":278160,"vw":116.082178},{"c":115.06,"h":115.72,"l":114.9568,"n":1729,"o":115.6,"t":"2025-12-23T05:00:00Z","v":87360,"vw":115.235498},{"c":115.68,"h":115.78,"l":114.9069,"n":1074,"o":115.07,"t":"2025-12-24T05:00:00Z","v":141345,"vw":115.571794},{"c":115.73,"h":115.755,"l":115.12,"n":3031,"o":115.71,"t":"2025-12-26T05:00:00Z","v":209088,"vw":115.294919},{"c":115.28,"h":115.73,"l":114.9101,"n":2351,"o":115.59,"t":"2025-12-29T05:00:00Z","v":150184,"vw":115.174453},{"c":114.77,"h":115.41,"l":114.77,"n":2109,"o":115.35,"t":"2025-12-30T05:00:00Z","v":147385,"vw":115.120134},{"c":113.72,"h":114.88,"l":113.7,"n":2264,"o":114.88,"t":"2025-12-31T05:00:00Z","v":141374,"vw":114.144302},{"c":114.68,"h":115.11,"l":113.365,"n":9293,"o":114.23,"t":"2026-01-02T05:00:00Z","v":2782949,"vw":114.279356},{"c":116.29,"h":117.154,"l":114.87,"n":5691,"o":114.87,"t":"2026-01-05T05:00:00Z","v":761425,"vw":116.56265},{"c":118.21,"h":118.2588,"l":115.7201,"n":4493,"o":116.1,"t":"2026-01-06T05:00:00Z","v":792233,"vw":117.781585},{"c":117.09,"h":118.56,"l":116.72,"n":3041,"o":118.29,"t":"2026-01-07T05:00:00Z","v":208704,"vw":117.138211},{"c":119.51,"h":120.035,"l":116.56,"n":2383,"o":116.56,"t":"2026-01-08T05:00:00Z","v":248111,"vw":119.236667},{"c":120.43,"h":120.595,"l":118.7,"n":2542,"o":119.83,"t":"2026-01-09T05:00:00Z","v":219159,"vw":120.085972},{"c":119.96,"h":120.4699,"l":119.095,"n":2381,"o":119.76,"t":"2026-01-12T05:00:00Z","v":310595,"vw":120.046525},{"c":119.86,"h":120.68,"l":119.6,"n":2165,"o":120.49,"t":"2026-01-13T05:00:00Z","v":219600,"vw":119.957443},{"c":120.73,"h":120.91,"l":119.73,"n":1984,"o":119.73,"t":"2026-01-14T05:00:00Z","v":160588,"vw":120.340292},{"c":122.56,"h":122.715,"l":120.705,"n":2260,"o":120.93,"t":"2026-01-15T05:00:00Z","v":160630,"vw":122.218953},{"c":121.91,"h":122.51,"l":121.68,"n":1619,"o":122.37,"t":"2026-01-16T05:00:00Z","v":124085,"vw":122.026489},{"c":119.93,"h":120.89,"l":119.5994,"n":4820,"o":120.22,"t":"2026-01-20T05:00:00Z","v":519874,"vw":119.966261},{"c":123.42,"h":123.815,"l":120.82,"n":3278,"o":120.82,"t":"2026-01-21T05:00:00Z","v":412970,"vw":122.575241},{"c":123.85,"h":125.11,"l":123.54,"n":3263,"o":124.01,"t":"2026-01-22T05:00:00Z","v":374263,"vw":124.428526},{"c":121.6,"h":123.73,"l":121.36,"n":2707,"o":123.73,"t":"2026-01-23T05:00:00Z","v":189518,"vw":122.12219},{"c":121.38,"h":122.155,"l":120.795,"n":2620,"o":121.8,"t":"2026-01-26T05:00:00Z","v":333393,"vw":121.399977},{"c":121.23,"h":121.5,"l":120.62,"n":1854,"o":121.32,"t":"2026-01-27T05:00:00Z","v":135322,"vw":121.087673},{"c":120.53,"h":122.01,"l":120.355,"n":2855,"o":121.74,"t":"2026-01-28T05:00:00Z","v":284338,"vw":121.036098},{"c":121.51,"h":121.905,"l":119.96,"n":2784,"o":121.26,"t":"2026-01-29T05:00:00Z","v":243521,"vw":120.974731},{"c":121.1,"h":121.565,"l":119.99,"n":2516,"o":120.74,"t":"2026-01-30T05:00:00Z","v":168934,"vw":120.802069},{"c":122.31,"h":122.81,"l":120.52,"n":2788,"o":120.7,"t":"2026-02-02T05:00:00Z","v":254648,"vw":121.960005},{"c":122.52,"h":124,"l":121.19,"n":5199,"o":122.29,"t":"2026-02-03T05:00:00Z","v":425567,"vw":122.234557},{"c":124.98,"h":125.58,"l":123.39,"n":4642,"o":123.39,"t":"2026-02-04T05:00:00Z","v":481871,"vw":124.894934},{"c":123.57,"h":125.03,"l":123.06,"n":3141,"o":124.18,"t":"2026-02-05T05:00:00Z","v":261268,"vw":123.756392},{"c":126.53,"h":126.77,"l":124.19,"n":2586,"o":124.19,"t":"2026-02-06T05:00:00Z","v":176411,"vw":125.998736},{"c":126.08,"h":126.52,"l":125.27,"n":2094,"o":126.16,"t":"2026-02-09T05:00:00Z","v":149566,"vw":126.117798},{"c":126.36,"h":127.265,"l":126.26,"n":2163,"o":126.42,"t":"2026-02-10T05:00:00Z","v":135935,"vw":126.72259},{"c":126.04,"h":127.8474,"l":125.745,"n":2502,"o":127.18,"t":"2026-02-11T05:00:00Z","v":174421,"vw":126.253195},{"c":123.47,"h":127.22,"l":122.14,"n":4652,"o":126.87,"t":"2026-02-12T05:00:00Z","v":393640,"vw":124.128935},{"c":124.89,"h":125.46,"l":123.18,"n":2412,"o":123.98,"t":"2026-02-13T05:00:00Z","v":190862,"vw":124.853741},{"c":124.61,"h":125.78,"l":123.24,"n":1718,"o":124.86,"t":"2026-02-17T05:00:00Z","v":118206,"vw":124.524385},{"c":125.4,"h":126.27,"l":124.235,"n":2089,"o":124.73,"t":"2026-02-18T05:00:00Z","v":193907,"vw":125.740426},{"c":125.17,"h":125.2022,"l":124.24,"n":1928,"o":124.92,"t":"2026-02-19T05:00:00Z","v":119841,"vw":124.722838},{"c":125.74,"h":126.3299,"l":124.15,"n":2211,"o":124.71,"t":"2026-02-20T05:00:00Z","v":157252,"vw":125.235333},{"c":122.51,"h":125.3699,"l":121.87,"n":2704,"o":125.13,"t":"2026-02-23T05:00:00Z","v":324874,"vw":122.563009},{"c":123.59,"h":124.155,"l":122.6,"n":1728,"o":122.68,"t":"2026-02-24T05:00:00Z","v":136739,"vw":123.538396},{"c":123.7,"h":124.14,"l":122.38,"n":1778,"o":124.14,"t":"2026-02-25T05:00:00Z","v":87092,"vw":123.225304},{"c":124.45,"h":124.75,"l":123.06,"n":1890,"o":123.86,"t":"2026-02-26T05:00:00Z","v":135324,"vw":123.941238},{"c":122.8,"h":123.05,"l":121.88,"n":1547,"o":123.05,"t":"2026-02-27T05:00:00Z","v":85713,"vw":122.509743},{"c":123.41,"h":123.7799,"l":121,"n":3129,"o":121.36,"t":"2026-03-02T05:00:00Z","v":255189,"vw":122.704403},{"c":122.46,"h":123.1041,"l":119.5,"n":3152,"o":120.95,"t":"2026-03-03T05:00:00Z","v":180829,"vw":121.032306},{"c":123.23,"h":123.5899,"l":121.9,"n":2448,"o":123.02,"t":"2026-03-04T05:00:00Z","v":287637,"vw":123.229835},{"c":121.29,"h":122.75,"l":120.51,"n":3424,"o":122.24,"t":"2026-03-05T05:00:00Z","v":232729,"vw":121.529377},{"c":118.7,"h":119.53,"l":117.57,"n":2536,"o":119.53,"t":"2026-03-06T05:00:00Z","v":167811,"vw":118.479996},{"c":118.61,"h":119.09,"l":114.785,"n":4890,"o":117.02,"t":"2026-03-09T04:00:00Z","v":439451,"vw":116.614186},{"c":118.08,"h":119.88,"l":117.53,"n":3205,"o":118.37,"t":"2026-03-10T04:00:00Z","v":241077,"vw":118.723165},{"c":118,"h":118.2099,"l":116.8,"n":2250,"o":117.65,"t":"2026-03-11T04:00:00Z","v":163668,"vw":117.45133},{"c":116.09,"h":117.23,"l":115.95,"n":3400,"o":116.55,"t":"2026-03-12T04:00:00Z","v":416651,"vw":116.381743},{"c":115.93,"h":117.325,"l":115.56,"n":2212,"o":116.98,"t":"2026-03-13T04:00:00Z","v":191874,"vw":116.091965},{"c":116.35,"h":117.51,"l":116.35,"n":2442,"o":117.02,"t":"2026-03-16T04:00:00Z","v":190871,"vw":116.818477},{"c":117.05,"h":118.045,"l":116.86,"n":2075,"o":117,"t":"2026-03-17T04:00:00Z","v":154631,"vw":117.357702},{"c":115.69,"h":116.8604,"l":115.63,"n":5159,"o":116.55,"t":"2026-03-18T04:00:00Z","v":1927840,"vw":116.304805},{"c":116.1,"h":117.09,"l":114.615,"n":4241,"o":114.76,"t":"2026-03-19T04:00:00Z","v":433034,"vw":115.545886},{"c":114.58,"h":116.5,"l":113.81,"n":4812,"o":116.27,"t":"2026-03-20T04:00:00Z","v":493813,"vw":115.05269},{"c":116.69,"h":118.5099,"l":115.9659,"n":3256,"o":116.35,"t":"2026-03-23T04:00:00Z","v":384788,"vw":117.361388},{"c":117.82,"h":118.65,"l":115.78,"n":3992,"o":115.92,"t":"2026-03-24T04:00:00Z","v":354229,"vw":117.605597},{"c":119.06,"h":119.22,"l":117.42,"n":16372,"o":118.79,"t":"2026-03-25T04:00:00Z","v":4378568,"vw":118.877044},{"c":118.49,"h":119.86,"l":117.97,"n":4517,"o":117.97,"t":"2026-03-26T04:00:00Z","v":972036,"vw":119.108969},{"c":116.54,"h":118.01,"l":116.23,"n":3421,"o":117.92,"t":"2026-03-27T04:00:00Z","v":1423988,"vw":116.784101},{"c":115.91,"h":117.62,"l":115.62,"n":4913,"o":117.62,"t":"2026-03-30T04:00:00Z","v":1677401,"vw":116.494485},{"c":118.45,"h":119.5,"l":116.615,"n":4410,"o":117.48,"t":"2026-03-31T04:00:00Z","v":944284,"vw":118.011882},{"c":118.67,"h":119.67,"l":118.52,"n":3784,"o":118.95,"t":"2026-04-01T04:00:00Z","v":458473,"vw":119.006661},{"c":118.93,"h":119.56,"l":116.95,"n":5080,"o":117.27,"t":"2026-04-02T04:00:00Z","v":476492,"vw":118.221335},{"c":119.53,"h":119.57,"l":118.03,"n":8265,"o":118.62,"t":"2026-04-06T04:00:00Z","v":4892442,"vw":119.096894},{"c":119.78,"h":120.18,"l":118.83,"n":4498,"o":119.17,"t":"2026-04-07T04:00:00Z","v":433182,"vw":119.448545},{"c":122.35,"h":123.08,"l":121.86,"n":2844,"o":122.25,"t":"2026-04-08T04:00:00Z","v":195292,"vw":122.432978},{"c":123.25,"h":123.56,"l":121.71,"n":2698,"o":121.71,"t":"2026-04-09T04:00:00Z","v":181385,"vw":122.929658},{"c":122.88,"h":123.49,"l":122.57,"n":2377,"o":123.31,"t":"2026-04-10T04:00:00Z","v":172179,"vw":122.951612},{"c":124.39,"h":124.4,"l":122.3,"n":2650,"o":122.62,"t":"2026-04-13T04:00:00Z","v":157388,"vw":123.298347},{"c":124.62,"h":125,"l":123.82,"n":3719,"o":124.49,"t":"2026-04-14T04:00:00Z","v":302550,"vw":124.557188},{"c":124.59,"h":124.71,"l":123.8592,"n":2554,"o":124.64,"t":"2026-04-15T04:00:00Z","v":188752,"vw":124.394685},{"c":125.15,"h":125.53,"l":124.37,"n":4262,"o":124.57,"t":"2026-04-16T04:00:00Z","v":1834269,"vw":124.995239},{"c":127.46,"h":128.47,"l":126.13,"n":5073,"o":126.13,"t":"2026-04-17T04:00:00Z","v":537257,"vw":127.405758},{"c":128.34,"h":128.53,"l":126.91,"n":2860,"o":126.91,"t":"2026-04-20T04:00:00Z","v":231135,"vw":127.999995},{"c":127.7,"h":129.57,"l":127.3524,"n":3678,"o":128.56,"t":"2026-04-21T04:00:00Z","v":289605,"vw":128.154264},{"c":127.93,"h":128.74,"l":127.55,"n":2086,"o":128.74,"t":"2026-04-22T04:00:00Z","v":150410,"vw":127.961242},{"c":128.01,"h":128.51,"l":126.58,"n":2898,"o":127.97,"t":"2026-04-23T04:00:00Z","v":238570,"vw":127.764599},{"c":128.61,"h":128.94,"l":127.61,"n":2330,"o":128.33,"t":"2026-04-24T04:00:00Z","v":277476,"vw":128.522198},{"c":129.06,"h":129.84,"l":128.79,"n":3800,"o":128.79,"t":"2026-04-27T04:00:00Z","v":252688,"vw":129.129273},{"c":128.7,"h":130.03,"l":128.42,"n":3841,"o":129.16,"t":"2026-04-28T04:00:00Z","v":679786,"vw":128.764781},{"c":127.65,"h":128.93,"l":127.295,"n":2415,"o":128.54,"t":"2026-04-29T04:00:00Z","v":172636,"vw":127.995732},{"c":129.29,"h":129.69,"l":127.43,"n":2785,"o":127.59,"t":"2026-04-30T04:00:00Z","v":241782,"vw":128.947839},{"c":129.37,"h":129.78,"l":128.73,"n":4638,"o":129.63,"t":"2026-05-01T04:00:00Z","v":414424,"vw":129.341775},{"c":127.77,"h":129.315,"l":127.115,"n":4662,"o":129.04,"t":"2026-05-04T04:00:00Z","v":354259,"vw":128.231444},{"c":129.29,"h":129.7,"l":128.11,"n":2807,"o":128.11,"t":"2026-05-05T04:00:00Z","v":327133,"vw":129.222689},{"c":130.17,"h":130.54,"l":129.68,"n":2145,"o":129.98,"t":"2026-05-06T04:00:00Z","v":126732,"vw":130.118968},{"c":129.2,"h":130.85,"l":129.11,"n":2658,"o":130.56,"t":"2026-05-07T04:00:00Z","v":207145,"vw":129.804475},{"c":129.78,"h":130.145,"l":128.93,"n":1696,"o":129.68,"t":"2026-05-08T04:00:00Z","v":111739,"vw":129.829981},{"c":128.47,"h":130.36,"l":128.4,"n":2814,"o":130.14,"t":"2026-05-11T04:00:00Z","v":153784,"vw":128.982173},{"c":127.11,"h":128.31,"l":126.1,"n":3162,"o":128.31,"t":"2026-05-12T04:00:00Z","v":194903,"vw":126.861524},{"c":126.55,"h":127.22,"l":126.1304,"n":1626,"o":127.22,"t":"2026-05-13T04:00:00Z","v":122847,"vw":126.616535},{"c":127.38,"h":128.275,"l":127.15,"n":2345,"o":127.21,"t":"2026-05-14T04:00:00Z","v":251700,"vw":127.660141},{"c":125.64,"h":126.49,"l":125.52,"n":3032,"o":126.49,"t":"2026-05-15T04:00:00Z","v":196621,"vw":125.889779},{"c":126.21,"h":127.07,"l":125.615,"n":3531,"o":125.76,"t":"2026-05-18T04:00:00Z","v":265385,"vw":126.512913},{"c":124.98,"h":125.86,"l":124.61,"n":2568,"o":125.86,"t":"2026-05-19T04:00:00Z","v":219657,"vw":125.277632},{"c":127.67,"h":127.71,"l":124.7,"n":2167,"o":125.56,"t":"2026-05-20T04:00:00Z","v":134421,"vw":126.719398},{"c":128.32,"h":128.67,"l":125.87,"n":2964,"o":127.07,"t":"2026-05-21T04:00:00Z","v":156096,"vw":127.576336},{"c":129.44,"h":129.62,"l":128.54,"n":2776,"o":128.74,"t":"2026-05-22T04:00:00Z","v":2659761,"vw":129.44105},{"c":131.01,"h":131.185,"l":130.1534,"n":3249,"o":130.23,"t":"2026-05-26T04:00:00Z","v":507064,"vw":130.825361},{"c":131.47,"h":132.41,"l":131.215,"n":3230,"o":131.33,"t":"2026-05-27T04:00:00Z","v":246322,"vw":131.60506},{"c":131.7,"h":131.83,"l":130.47,"n":2090,"o":131.11,"t":"2026-05-28T04:00:00Z","v":211377,"vw":131.517572},{"c":130.69,"h":131.64,"l":130.58,"n":3087,"o":131.5,"t":"2026-05-29T04:00:00Z","v":166966,"vw":131.087402},{"c":130.9,"h":131.06,"l":129.3301,"n":5224,"o":130.04,"t":"2026-06-01T04:00:00Z","v":435245,"vw":130.63011},{"c":132.3,"h":132.55,"l":130.99,"n":4754,"o":130.99,"t":"2026-06-02T04:00:00Z","v":232192,"vw":132.251971},{"c":130.69,"h":131.9,"l":130.62,"n":6442,"o":131.9,"t":"2026-06-03T04:00:00Z","v":4205286,"vw":130.910481},{"c":132.48,"h":132.66,"l":131.21,"n":2243,"o":131.29,"t":"2026-06-04T04:00:00Z","v":363807,"vw":132.362713},{"c":130.17,"h":132.23,"l":129.77,"n":3038,"o":132,"t":"2026-06-05T04:00:00Z","v":183229,"vw":130.622814},{"c":131.13,"h":132.23,"l":131,"n":4711,"o":131.25,"t":"2026-06-08T04:00:00Z","v":480298,"vw":131.798664},{"c":132.38,"h":134.2,"l":130.18,"n":5660,"o":132.27,"t":"2026-06-09T04:00:00Z","v":487902,"vw":132.2735},{"c":131.65,"h":133.785,"l":131.58,"n":3476,"o":132.24,"t":"2026-06-10T04:00:00Z","v":261260,"vw":132.580578},{"c":134.03,"h":134.12,"l":131.82,"n":3021,"o":132.56,"t":"2026-06-11T04:00:00Z","v":236655,"vw":133.064616},{"c":135.46,"h":136.18,"l":134.28,"n":3001,"o":134.41,"t":"2026-06-12T04:00:00Z","v":253819,"vw":135.607121},{"c":134.28,"h":136.22,"l":134.01,"n":3340,"o":135.63,"t":"2026-06-15T04:00:00Z","v":237390,"vw":134.744931},{"c":133.6,"h":135.43,"l":133.3,"n":2930,"o":134.57,"t":"2026-06-16T04:00:00Z","v":208525,"vw":134.032543},{"c":131.21,"h":134.235,"l":130.9,"n":3423,"o":133.54,"t":"2026-06-17T04:00:00Z","v":280824,"vw":132.906328},{"c":133.32,"h":133.64,"l":132.42,"n":3318,"o":132.78,"t":"2026-06-18T04:00:00Z","v":277332,"vw":133.079557},{"c":133.01,"h":133.92,"l":132.97,"n":2533,"o":133.53,"t":"2026-06-22T04:00:00Z","v":149013,"vw":133.392534},{"c":132.71,"h":133.26,"l":131.8,"n":2327,"o":131.8,"t":"2026-06-23T04:00:00Z","v":165235,"vw":132.588311},{"c":134.04,"h":134.61,"l":132.8,"n":6247,"o":132.8,"t":"2026-06-24T04:00:00Z","v":1051057,"vw":133.93383},{"c":135.61,"h":136.23,"l":134.77,"n":3300,"o":134.87,"t":"2026-06-25T04:00:00Z","v":284083,"vw":135.579217},{"c":136.93,"h":137.07,"l":134.94,"n":5241,"o":134.94,"t":"2026-06-26T04:00:00Z","v":857757,"vw":136.752158},{"c":136.34,"h":136.64,"l":135.13,"n":2183,"o":136.215,"t":"2026-06-29T04:00:00Z","v":146160,"vw":135.90145},{"c":136.68,"h":137.065,"l":135.77,"n":2537,"o":136.22,"t":"2026-06-30T04:00:00Z","v":195756,"vw":136.49076},{"c":136.5,"h":138,"l":136.39,"n":5127,"o":136.392,"t":"2026-07-01T04:00:00Z","v":1424168,"vw":137.249721},{"c":135.45,"h":137.58,"l":134.46,"n":2619,"o":137.01,"t":"2026-07-02T04:00:00Z","v":288000,"vw":135.436957},{"c":135.37,"h":136.09,"l":135.2,"n":3426,"o":135.64,"t":"2026-07-06T04:00:00Z","v":444707,"vw":135.536445},{"c":134.33,"h":135.8,"l":134.14,"n":2477,"o":135.48,"t":"2026-07-07T04:00:00Z","v":270497,"vw":134.596707},{"c":132.66,"h":133.7,"l":132.04,"n":1942,"o":133.63,"t":"2026-07-08T04:00:00Z","v":183712,"vw":132.655567},{"c":134.33,"h":134.835,"l":133.18,"n":2026,"o":133.31,"t":"2026-07-09T04:00:00Z","v":152929,"vw":134.31015},{"c":134.99,"h":135.29,"l":134.49,"n":1770,"o":134.76,"t":"2026-07-10T04:00:00Z","v":104656,"vw":135.016709},{"c":135.17,"h":136.01,"l":134.89,"n":2317,"o":135.15,"t":"2026-07-13T04:00:00Z","v":257608,"vw":135.229487},{"c":135.4,"h":136.48,"l":134.99,"n":2300,"o":135.9,"t":"2026-07-14T04:00:00Z","v":184963,"vw":135.36573},{"c":136.23,"h":137.14,"l":135.78,"n":2602,"o":135.78,"t":"2026-07-15T04:00:00Z","v":177345,"vw":136.425343},{"c":138.11,"h":138.6,"l":136.2,"n":2636,"o":136.2,"t":"2026-07-16T04:00:00Z","v":203380,"vw":137.985736},{"c":136.94,"h":138.31,"l":136.31,"n":2607,"o":137.09,"t":"2026-07-17T04:00:00Z","v":192110,"vw":136.911826},{"c":135.97,"h":137.2877,"l":135.92,"n":2802,"o":137.11,"t":"2026-07-20T04:00:00Z","v":154914,"vw":136.424488},{"c":137.34,"h":137.35,"l":135.97,"n":2914,"o":136.41,"t":"2026-07-21T04:00:00Z","v":168704,"vw":136.934022},{"c":136.99,"h":138.01,"l":136.74,"n":2396,"o":137.19,"t":"2026-07-22T04:00:00Z","v":156964,"vw":137.111959},{"c":135.64,"h":136.41,"l":135,"n":2512,"o":135.98,"t":"2026-07-23T04:00:00Z","v":165526,"vw":135.56737},{"c":135.88,"h":137.11,"l":135.6,"n":3086,"o":136.03,"t":"2026-07-24T04:00:00Z","v":382842,"vw":136.347295},{"c":136.2,"h":137.29,"l":135.78,"n":3295,"o":136.66,"t":"2026-07-27T04:00:00Z","v":323661,"vw":136.223338},{"c":137.25,"h":137.47,"l":136.48,"n":1772,"o":136.48,"t":"2026-07-28T04:00:00Z","v":119860,"vw":137.079184},{"c":135.86,"h":137.52,"l":135.655,"n":2773,"o":136.98,"t":"2026-07-29T04:00:00Z","v":222704,"vw":136.498995},{"c":135.84,"h":136.6,"l":134.485,"n":2889,"o":136.44,"t":"2026-07-30T04:00:00Z","v":236033,"vw":135.245092},{"c":135.96,"h":136.5373,"l":134.56,"n":2143,"o":136.24,"t":"2026-07-31T04:00:00Z","v":139510,"vw":135.678471},{"c":138.18,"h":138.25,"l":136.49,"n":2363,"o":136.49,"t":"2026-08-03T04:00:00Z","v":187035,"vw":137.941194},{"c":140.27,"h":140.39,"l":138.09,"n":3642,"o":138.28,"t":"2026-08-04T04:00:00Z","v":327038,"vw":139.512301},{"c":138.73,"h":140.2156,"l":138.71,"n":2853,"o":140.19,"t":"2026-08-05T04:00:00Z","v":177824,"vw":139.206197},{"c":137.86,"h":139.3,"l":137.77,"n":2037,"o":139.25,"t":"2026-08-06T04:00:00Z","v":323102,"vw":138.758986},{"c":139.19,"h":139.54,"l":138.12,"n":1635,"o":138.31,"t":"2026-08-07T04:00:00Z","v":136217,"vw":139.105288},{"c":138.15,"h":138.84,"l":137.975,"n":2657,"o":138.84,"t":"2026-08-10T04:00:00Z","v":169002,"vw":138.263146},{"c":138.57,"h":139.22,"l":138.38,"n":4328,"o":138.38,"t":"2026-08-11T04:00:00Z","v":260338,"vw":138.764339},{"c":139.06,"h":139.36,"l":138.04,"n":2395,"o":138.99,"t":"2026-08-12T04:00:00Z","v":150553,"vw":138.80657},{"c":140.24,"h":140.33,"l":139.46,"n":2413,"o":139.67,"t":"2026-08-13T04:00:00Z","v":115155,"vw":139.875548},{"c":140.68,"h":141.1845,"l":139.975,"n":1487,"o":140.17,"t":"2026-08-14T04:00:00Z","v":80567,"vw":140.570005},{"c":139.77,"h":140.38,"l":139.63,"n":1903,"o":140.38,"t":"2026-08-17T04:00:00Z","v":105640,"vw":139.813857},{"c":138.13,"h":139.36,"l":138.125,"n":2160,"o":139.36,"t":"2026-08-18T04:00:00Z","v":109076,"vw":138.674595},{"c":138.68,"h":139.8257,"l":138.51,"n":1959,"o":138.95,"t":"2026-08-19T04:00:00Z","v":104068,"vw":139.101175},{"c":137.51,"h":138.11,"l":137.38,"n":2144,"o":137.61,"t":"2026-08-20T04:00:00Z","v":125428,"vw":137.652113},{"c":138.43,"h":138.54,"l":137.605,"n":1986,"o":138.32,"t":"2026-08-21T04:00:00Z","v":105915,"vw":138.305203},{"c":137.87,"h":138.735,"l":137.61,"n":2657,"o":138.34,"t":"2026-08-24T04:00:00Z","v":277875,"vw":138.049649},{"c":137.79,"h":138.36,"l":137.23,"n":2032,"o":138.36,"t":"2026-08-25T04:00:00Z","v":233566,"vw":137.609496},{"c":137.93,"h":138.27,"l":137.28,"n":1535,"o":137.92,"t":"2026-08-26T04:00:00Z","v":79198,"vw":137.915543},{"c":138.04,"h":138.22,"l":137.305,"n":2230,"o":137.4,"t":"2026-08-27T04:00:00Z","v":235054,"vw":137.800971},{"c":137.53,"h":138.8,"l":137.35,"n":1952,"o":138.35,"t":"2026-08-28T04:00:00Z","v":132788,"vw":137.848161},{"c":136.62,"h":137.31,"l":136.34,"n":2771,"o":137.27,"t":"2026-08-31T04:00:00Z","v":160729,"vw":136.60173},{"c":135.08,"h":136.52,"l":134.79,"n":2705,"o":136.04,"t":"2026-09-01T04:00:00Z","v":173477,"vw":135.387629},{"c":136.58,"h":137.12,"l":135.35,"n":1935,"o":135.43,"t":"2026-09-02T04:00:00Z","v":113731,"vw":136.663816},{"c":136.68,"h":137.61,"l":136.03,"n":2578,"o":137.38,"t":"2026-09-03T04:00:00Z","v":302801,"vw":136.739317},{"c":137.54,"h":137.72,"l":136.05,"n":2538,"o":136.19,"t":"2026-09-04T04:00:00Z","v":174810,"vw":137.132238},{"c":136.08,"h":137.44,"l":135.99,"n":3066,"o":137.07,"t":"2026-09-08T04:00:00Z","v":217542,"vw":136.400851},{"c":135.03,"h":136.04,"l":134.8,"n":2354,"o":135.74,"t":"2026-09-09T04:00:00Z","v":171224,"vw":135.074393},{"c":133.9,"h":134.51,"l":133.52,"n":3076,"o":134.42,"t":"2026-09-10T04:00:00Z","v":268179,"vw":133.908319},{"c":134.67,"h":135.38,"l":134.13,"n":5611,"o":135.05,"t":"2026-09-11T04:00:00Z","v":1638292,"vw":134.672372},{"c":134.13,"h":134.85,"l":133.84,"n":2335,"o":134.05,"t":"2026-09-14T04:00:00Z","v":183093,"vw":134.396743},{"c":133.18,"h":133.77,"l":133.01,"n":3660,"o":133.62,"t":"2026-09-15T04:00:00Z","v":339094,"vw":133.36027},{"c":132.23,"h":133.96,"l":131.06,"n":2124,"o":133.39,"t":"2026-09-16T04:00:00Z","v":131752,"vw":132.924223},{"c":132.23,"h":133.68,"l":132.2,"n":2398,"o":133.68,"t":"2026-09-17T04:00:00Z","v":173650,"vw":132.910064},{"c":131.35,"h":131.92,"l":130.69,"n":2884,"o":131.92,"t":"2026-09-18T04:00:00Z","v":230843,"vw":131.06861},{"c":131.3,"h":132,"l":131.15,"n":2445,"o":132,"t":"2026-09-21T04:00:00Z","v":192391,"vw":131.493499},{"c":131.74,"h":132.93,"l":131.58,"n":3232,"o":132.21,"t":"2026-09-22T04:00:00Z","v":231582,"vw":132.014282},{"c":130.22,"h":131.44,"l":130.21,"n":2783,"o":131.44,"t":"2026-09-23T04:00:00Z","v":193751,"vw":130.673053},{"c":129.93,"h":130.47,"l":129.21,"n":2580,"o":130.17,"t":"2026-09-24T04:00:00Z","v":156683,"vw":129.820096},{"c":130.48,"h":130.98,"l":129.65,"n":3138,"o":130.21,"t":"2026-09-25T04:00:00Z","v":208475,"vw":130.404513},{"c":129.47,"h":130.25,"l":128.9301,"n":3283,"o":129.93,"t":"2026-09-28T04:00:00Z","v":228177,"vw":129.614193},{"c":128.95,"h":129.63,"l":128.26,"n":2665,"o":129.47,"t":"2026-09-29T04:00:00Z","v":194131,"vw":128.769989},{"c":128.1,"h":129.41,"l":128.04,"n":2762,"o":129.41,"t":"2026-09-30T04:00:00Z","v":230035,"vw":128.58784},{"c":129.19,"h":129.29,"l":127.06,"n":6071,"o":128.14,"t":"2026-10-01T04:00:00Z","v":952733,"vw":128.564124},{"c":130.39,"h":131.27,"l":130.15,"n":4155,"o":130.33,"t":"2026-10-02T04:00:00Z","v":413390,"vw":130.566196},{"c":130.91,"h":131.51,"l":129.28,"n":4281,"o":130.45,"t":"2026-10-05T04:00:00Z","v":461844,"vw":130.823528},{"c":130.57,"h":131.49,"l":130.37,"n":3587,"o":131.35,"t":"2026-10-06T04:00:00Z","v":415606,"vw":130.911043},{"c":129.02,"h":129.85,"l":128.48,"n":3305,"o":129.45,"t":"2026-10-07T04:00:00Z","v":173777,"vw":128.974792},{"c":129.59,"h":129.65,"l":127.92,"n":3041,"o":128.48,"t":"2026-10-08T04:00:00Z","v":298029,"vw":129.003208},{"c":129.13,"h":129.81,"l":129.07,"n":2121,"o":129.69,"t":"2026-10-09T04:00:00Z","v":118747,"vw":129.260301},{"c":129.23,"h":129.68,"l":128.94,"n":2257,"o":129.2,"t":"2026-10-12T04:00:00Z","v":147174,"vw":129.419089},{"c":129.7,"h":130.05,"l":128.79,"n":3391,"o":129.62,"t":"2026-10-13T04:00:00Z","v":261286,"vw":129.410483},{"c":127.78,"h":128.86,"l":127.09,"n":3523,"o":128.55,"t":"2026-10-14T04:00:00Z","v":292809,"vw":127.609884},{"c":129.66,"h":129.715,"l":128.07,"n":2482,"o":128.07,"t":"2026-10-15T04:00:00Z","v":173887,"vw":129.136418},{"c":128.88,"h":130.85,"l":128.47,"n":2392,"o":130.115,"t":"2026-10-16T04:00:00Z","v":212986,"vw":129.533149},{"c":128.4,"h":129.38,"l":128.315,"n":1431,"o":129.38,"t":"2026-10-19T04:00:00Z","v":118281,"vw":128.603925},{"c":130.14,"h":130.5,"l":128.41,"n":2023,"o":128.67,"t":"2026-10-20T04:00:00Z","v":190562,"vw":129.937022},{"c":130,"h":130.65,"l":129.375,"n":1898,"o":130.45,"t":"2026-10-21T04:00:00Z","v":119000,"vw":130.138995}],"volatilityBars":[{"c":131.65,"h":131.65,"l":131.37,"n":2,"o":131.37,"t":"2026-09-21T09:00:00Z","v":200,"vw":131.51},{"c":131.335,"h":132,"l":131.335,"n":153,"o":132,"t":"2026-09-21T13:30:00Z","v":9876,"vw":131.776773},{"c":131.4451,"h":131.47,"l":131.345,"n":43,"o":131.345,"t":"2026-09-21T13:45:00Z","v":7442,"vw":131.439881},{"c":131.37,"h":131.4,"l":131.15,"n":105,"o":131.31,"t":"2026-09-21T14:00:00Z","v":5413,"vw":131.233309},{"c":131.59,"h":131.6,"l":131.41,"n":59,"o":131.41,"t":"2026-09-21T14:15:00Z","v":2463,"vw":131.51125},{"c":131.4,"h":131.56,"l":131.37,"n":105,"o":131.53,"t":"2026-09-21T14:30:00Z","v":6005,"vw":131.463147},{"c":131.39,"h":131.48,"l":131.34,"n":54,"o":131.34,"t":"2026-09-21T14:45:00Z","v":3956,"vw":131.383177},{"c":131.43,"h":131.45,"l":131.315,"n":21,"o":131.315,"t":"2026-09-21T15:00:00Z","v":1108,"vw":131.401756},{"c":131.54,"h":131.6,"l":131.5,"n":58,"o":131.5214,"t":"2026-09-21T15:15:00Z","v":3053,"vw":131.533376},{"c":131.56,"h":131.61,"l":131.53,"n":41,"o":131.53,"t":"2026-09-21T15:30:00Z","v":2002,"vw":131.569632},{"c":131.5801,"h":131.59,"l":131.56,"n":26,"o":131.59,"t":"2026-09-21T15:45:00Z","v":1851,"vw":131.582299},{"c":131.67,"h":131.73,"l":131.56,"n":69,"o":131.56,"t":"2026-09-21T16:00:00Z","v":6657,"vw":131.616393},{"c":131.57,"h":131.6951,"l":131.57,"n":37,"o":131.665,"t":"2026-09-21T16:15:00Z","v":3493,"vw":131.646461},{"c":131.595,"h":131.695,"l":131.595,"n":42,"o":131.62,"t":"2026-09-21T16:30:00Z","v":1714,"vw":131.648273},{"c":131.535,"h":131.59,"l":131.535,"n":17,"o":131.59,"t":"2026-09-21T16:45:00Z","v":1416,"vw":131.563534},{"c":131.56,"h":131.56,"l":131.56,"n":4,"o":131.56,"t":"2026-09-21T17:00:00Z","v":305,"vw":131.56},{"c":131.5,"h":131.555,"l":131.5,"n":22,"o":131.52,"t":"2026-09-21T17:15:00Z","v":1117,"vw":131.517222},{"c":131.355,"h":131.47,"l":131.34,"n":89,"o":131.4604,"t":"2026-09-21T17:30:00Z","v":60732,"vw":131.443424},{"c":131.4,"h":131.43,"l":131.33,"n":64,"o":131.375,"t":"2026-09-21T17:45:00Z","v":5676,"vw":131.384631},{"c":131.52,"h":131.54,"l":131.48,"n":20,"o":131.5084,"t":"2026-09-21T18:00:00Z","v":849,"vw":131.512822},{"c":131.57,"h":131.62,"l":131.54,"n":39,"o":131.55,"t":"2026-09-21T18:15:00Z","v":1835,"vw":131.565858},{"c":131.545,"h":131.62,"l":131.52,"n":24,"o":131.62,"t":"2026-09-21T18:30:00Z","v":2052,"vw":131.556479},{"c":131.71,"h":131.71,"l":131.595,"n":39,"o":131.595,"t":"2026-09-21T18:45:00Z","v":4334,"vw":131.646158},{"c":131.67,"h":131.79,"l":131.65,"n":64,"o":131.73,"t":"2026-09-21T19:00:00Z","v":2985,"vw":131.698389},{"c":131.57,"h":131.75,"l":131.57,"n":87,"o":131.69,"t":"2026-09-21T19:15:00Z","v":8299,"vw":131.681624},{"c":131.61,"h":131.685,"l":131.555,"n":146,"o":131.555,"t":"2026-09-21T19:30:00Z","v":12498,"vw":131.593934},{"c":131.28,"h":131.67,"l":131.25,"n":364,"o":131.67,"t":"2026-09-21T19:45:00Z","v":24192,"vw":131.382644},{"c":131.3,"h":131.3,"l":131.3,"n":7,"o":131.3,"t":"2026-09-21T20:00:00Z","v":1417,"vw":131.3},{"c":132.3,"h":132.3,"l":132.23,"n":4,"o":132.23,"t":"2026-09-22T13:15:00Z","v":305,"vw":132.276667},{"c":132.31,"h":132.54,"l":132.19,"n":240,"o":132.21,"t":"2026-09-22T13:30:00Z","v":22208,"vw":132.327089},{"c":132.45,"h":132.45,"l":132.22,"n":45,"o":132.31,"t":"2026-09-22T13:45:00Z","v":2947,"vw":132.325171},{"c":132.93,"h":132.93,"l":132.62,"n":50,"o":132.62,"t":"2026-09-22T14:00:00Z","v":1920,"vw":132.77},{"c":132.36,"h":132.87,"l":132.36,"n":145,"o":132.87,"t":"2026-09-22T14:15:00Z","v":10022,"vw":132.610853},{"c":131.935,"h":132.34,"l":131.91,"n":159,"o":132.3,"t":"2026-09-22T14:30:00Z","v":10479,"vw":132.087489},{"c":131.9022,"h":131.9022,"l":131.685,"n":70,"o":131.89,"t":"2026-09-22T14:45:00Z","v":4790,"vw":131.762431},{"c":131.93,"h":131.93,"l":131.8001,"n":33,"o":131.83,"t":"2026-09-22T15:00:00Z","v":2709,"vw":131.853042},{"c":131.8,"h":131.91,"l":131.8,"n":64,"o":131.86,"t":"2026-09-22T15:15:00Z","v":3866,"vw":131.864801},{"c":131.6,"h":131.8,"l":131.58,"n":77,"o":131.8,"t":"2026-09-22T15:30:00Z","v":3623,"vw":131.639055},{"c":131.81,"h":131.81,"l":131.6191,"n":33,"o":131.6191,"t":"2026-09-22T15:45:00Z","v":3582,"vw":131.747911},{"c":131.98,"h":131.98,"l":131.85,"n":82,"o":131.85,"t":"2026-09-22T16:00:00Z","v":28443,"vw":131.89321},{"c":131.86,"h":131.945,"l":131.86,"n":31,"o":131.945,"t":"2026-09-22T16:15:00Z","v":2019,"vw":131.896396},{"c":132.03,"h":132.05,"l":131.94,"n":28,"o":131.97,"t":"2026-09-22T16:30:00Z","v":1754,"vw":132.013149},{"c":132.055,"h":132.09,"l":131.99,"n":43,"o":131.99,"t":"2026-09-22T16:45:00Z","v":2788,"vw":132.063818},{"c":131.9,"h":132.11,"l":131.89,"n":112,"o":132.06,"t":"2026-09-22T17:00:00Z","v":8283,"vw":132.017311},{"c":131.91,"h":131.9582,"l":131.905,"n":34,"o":131.915,"t":"2026-09-22T17:15:00Z","v":2434,"vw":131.922497},{"c":132.095,"h":132.095,"l":132.02,"n":46,"o":132.04,"t":"2026-09-22T17:30:00Z","v":4947,"vw":132.064919},{"c":132.36,"h":132.405,"l":132.055,"n":150,"o":132.14,"t":"2026-09-22T17:45:00Z","v":8475,"vw":132.238151},{"c":132.15,"h":132.45,"l":132.15,"n":71,"o":132.36,"t":"2026-09-22T18:00:00Z","v":3683,"vw":132.296802},{"c":132.135,"h":132.23,"l":132.105,"n":84,"o":132.23,"t":"2026-09-22T18:15:00Z","v":5713,"vw":132.142431},{"c":131.92,"h":132.16,"l":131.91,"n":73,"o":132.11,"t":"2026-09-22T18:30:00Z","v":3390,"vw":131.99149},{"c":131.975,"h":132.01,"l":131.93,"n":48,"o":131.95,"t":"2026-09-22T18:45:00Z","v":14252,"vw":131.994386},{"c":131.97,"h":132.03,"l":131.89,"n":119,"o":131.99,"t":"2026-09-22T19:00:00Z","v":8079,"vw":131.969122},{"c":131.99,"h":132.03,"l":131.93,"n":101,"o":131.9695,"t":"2026-09-22T19:15:00Z","v":8207,"vw":131.961993},{"c":132.16,"h":132.22,"l":131.97,"n":53,"o":131.99,"t":"2026-09-22T19:30:00Z","v":3032,"vw":132.080797},{"c":131.73,"h":132.205,"l":131.72,"n":515,"o":132.19,"t":"2026-09-22T19:45:00Z","v":44233,"vw":131.805108},{"c":131.74,"h":131.76,"l":131.73,"n":12,"o":131.73,"t":"2026-09-22T20:00:00Z","v":3240,"vw":131.739773},{"c":131.57,"h":131.7,"l":130.28,"n":42,"o":131.7,"t":"2026-09-22T21:00:00Z","v":1850,"vw":131.122667},{"c":130.78,"h":131.44,"l":130.75,"n":66,"o":131.44,"t":"2026-09-23T13:30:00Z","v":4073,"vw":131.163316},{"c":130.515,"h":130.65,"l":130.46,"n":53,"o":130.65,"t":"2026-09-23T13:45:00Z","v":5403,"vw":130.52012},{"c":130.73,"h":130.73,"l":130.45,"n":50,"o":130.51,"t":"2026-09-23T14:00:00Z","v":2920,"vw":130.547847},{"c":130.49,"h":130.9,"l":130.49,"n":141,"o":130.89,"t":"2026-09-23T14:15:00Z","v":12937,"vw":130.629132},{"c":130.48,"h":130.76,"l":130.46,"n":196,"o":130.63,"t":"2026-09-23T14:30:00Z","v":17106,"vw":130.591695},{"c":130.8,"h":130.8,"l":130.43,"n":135,"o":130.43,"t":"2026-09-23T14:45:00Z","v":9171,"vw":130.673078},{"c":131.12,"h":131.135,"l":130.83,"n":61,"o":130.86,"t":"2026-09-23T15:00:00Z","v":3140,"vw":130.968463},{"c":131.07,"h":131.19,"l":131.07,"n":71,"o":131.12,"t":"2026-09-23T15:15:00Z","v":3660,"vw":131.146289},{"c":131.03,"h":131.05,"l":130.95,"n":60,"o":131.03,"t":"2026-09-23T15:30:00Z","v":2375,"vw":131.023952},{"c":131.03,"h":131.08,"l":130.955,"n":89,"o":131.08,"t":"2026-09-23T15:45:00Z","v":6373,"vw":131.01616},{"c":131.05,"h":131.05,"l":130.92,"n":60,"o":131.01,"t":"2026-09-23T16:00:00Z","v":9616,"vw":131.005757},{"c":131.17,"h":131.17,"l":131.015,"n":46,"o":131.02,"t":"2026-09-23T16:15:00Z","v":3943,"vw":131.071863},{"c":131.09,"h":131.215,"l":131.09,"n":23,"o":131.215,"t":"2026-09-23T16:30:00Z","v":1519,"vw":131.139132},{"c":130.92,"h":131.08,"l":130.815,"n":98,"o":131.08,"t":"2026-09-23T16:45:00Z","v":7542,"vw":130.924346},{"c":130.74,"h":130.93,"l":130.68,"n":97,"o":130.92,"t":"2026-09-23T17:00:00Z","v":6053,"vw":130.776367},{"c":130.84,"h":130.875,"l":130.73,"n":56,"o":130.735,"t":"2026-09-23T17:15:00Z","v":3030,"vw":130.812378},{"c":130.91,"h":130.93,"l":130.65,"n":98,"o":130.81,"t":"2026-09-23T17:30:00Z","v":6636,"vw":130.762749},{"c":130.96,"h":130.96,"l":130.9,"n":55,"o":130.91,"t":"2026-09-23T17:45:00Z","v":1583,"vw":130.916739},{"c":130.95,"h":131.045,"l":130.945,"n":39,"o":131.045,"t":"2026-09-23T18:00:00Z","v":2281,"vw":130.988484},{"c":130.89,"h":130.9499,"l":130.89,"n":49,"o":130.945,"t":"2026-09-23T18:15:00Z","v":3596,"vw":130.92131},{"c":130.645,"h":130.89,"l":130.645,"n":132,"o":130.89,"t":"2026-09-23T18:30:00Z","v":9776,"vw":130.798738},{"c":130.69,"h":130.69,"l":130.57,"n":66,"o":130.63,"t":"2026-09-23T18:45:00Z","v":4570,"vw":130.626796},{"c":130.6309,"h":130.68,"l":130.59,"n":50,"o":130.68,"t":"2026-09-23T19:00:00Z","v":4225,"vw":130.629098},{"c":130.55,"h":130.62,"l":130.54,"n":221,"o":130.61,"t":"2026-09-23T19:15:00Z","v":13888,"vw":130.567845},{"c":130.52,"h":130.6101,"l":130.52,"n":72,"o":130.5701,"t":"2026-09-23T19:30:00Z","v":7026,"vw":130.577903},{"c":130.25,"h":130.505,"l":130.22,"n":234,"o":130.505,"t":"2026-09-23T19:45:00Z","v":30275,"vw":130.296437},{"c":130.22,"h":130.26,"l":130.21,"n":44,"o":130.22,"t":"2026-09-23T20:00:00Z","v":4949,"vw":130.222587},{"c":129.96,"h":130.47,"l":129.81,"n":133,"o":130.17,"t":"2026-09-24T13:30:00Z","v":9491,"vw":130.08591},{"c":130.05,"h":130.05,"l":129.81,"n":85,"o":129.89,"t":"2026-09-24T13:45:00Z","v":8475,"vw":129.935044},{"c":130.07,"h":130.0799,"l":129.92,"n":75,"o":130,"t":"2026-09-24T14:00:00Z","v":5210,"vw":130.030489},{"c":129.725,"h":130.035,"l":129.725,"n":34,"o":130.03,"t":"2026-09-24T14:15:00Z","v":4621,"vw":129.804243},{"c":129.5713,"h":129.84,"l":129.5708,"n":70,"o":129.76,"t":"2026-09-24T14:30:00Z","v":4294,"vw":129.760209},{"c":129.52,"h":129.57,"l":129.51,"n":45,"o":129.5307,"t":"2026-09-24T14:45:00Z","v":3202,"vw":129.545302},{"c":129.38,"h":129.52,"l":129.38,"n":100,"o":129.495,"t":"2026-09-24T15:00:00Z","v":8654,"vw":129.454308},{"c":129.43,"h":129.5,"l":129.37,"n":45,"o":129.39,"t":"2026-09-24T15:15:00Z","v":2518,"vw":129.406796},{"c":129.435,"h":129.52,"l":129.41,"n":43,"o":129.41,"t":"2026-09-24T15:30:00Z","v":4747,"vw":129.451196},{"c":129.3,"h":129.32,"l":129.26,"n":49,"o":129.32,"t":"2026-09-24T15:45:00Z","v":1412,"vw":129.284634},{"c":129.355,"h":129.355,"l":129.21,"n":33,"o":129.21,"t":"2026-09-24T16:00:00Z","v":4273,"vw":129.273233},{"c":130.04,"h":130.15,"l":129.46,"n":172,"o":129.48,"t":"2026-09-24T16:15:00Z","v":11347,"vw":129.797476},{"c":130.24,"h":130.32,"l":129.8399,"n":53,"o":129.8399,"t":"2026-09-24T16:30:00Z","v":3142,"vw":130.154347},{"c":130.07,"h":130.1,"l":130.02,"n":43,"o":130.08,"t":"2026-09-24T16:45:00Z","v":3681,"vw":130.0526},{"c":130.0295,"h":130.0295,"l":129.8,"n":46,"o":129.9,"t":"2026-09-24T17:00:00Z","v":2692,"vw":129.918633},{"c":129.775,"h":129.95,"l":129.755,"n":48,"o":129.915,"t":"2026-09-24T17:15:00Z","v":5845,"vw":129.825238},{"c":129.76,"h":129.86,"l":129.7,"n":59,"o":129.84,"t":"2026-09-24T17:30:00Z","v":3415,"vw":129.745109},{"c":129.93,"h":129.93,"l":129.69,"n":59,"o":129.69,"t":"2026-09-24T17:45:00Z","v":4231,"vw":129.779711},{"c":129.9,"h":129.9,"l":129.67,"n":57,"o":129.89,"t":"2026-09-24T18:00:00Z","v":3374,"vw":129.79052},{"c":130.1,"h":130.14,"l":129.895,"n":89,"o":129.955,"t":"2026-09-24T18:15:00Z","v":8308,"vw":130.061504},{"c":129.875,"h":130.09,"l":129.825,"n":154,"o":130.05,"t":"2026-09-24T18:30:00Z","v":12287,"vw":129.945666},{"c":129.925,"h":129.94,"l":129.8,"n":65,"o":129.84,"t":"2026-09-24T18:45:00Z","v":5218,"vw":129.8794},{"c":129.805,"h":129.86,"l":129.78,"n":46,"o":129.86,"t":"2026-09-24T19:00:00Z","v":3163,"vw":129.810533},{"c":129.82,"h":129.85,"l":129.76,"n":97,"o":129.805,"t":"2026-09-24T19:15:00Z","v":9618,"vw":129.800469},{"c":129.99,"h":130,"l":129.85,"n":76,"o":129.85,"t":"2026-09-24T19:30:00Z","v":5738,"vw":129.936053},{"c":129.87,"h":130.0398,"l":129.87,"n":216,"o":129.97,"t":"2026-09-24T19:45:00Z","v":9197,"vw":129.934409},{"c":129.93,"h":129.93,"l":129.93,"n":5,"o":129.93,"t":"2026-09-24T20:00:00Z","v":572,"vw":129.93},{"c":129.9,"h":129.9,"l":129.9,"n":1,"o":129.9,"t":"2026-09-25T11:00:00Z","v":125,"vw":129.9},{"c":130.23,"h":130.43,"l":129.94,"n":112,"o":130.21,"t":"2026-09-25T13:30:00Z","v":6423,"vw":130.122002},{"c":130.3,"h":130.31,"l":130.02,"n":113,"o":130.1,"t":"2026-09-25T13:45:00Z","v":8951,"vw":130.104716},{"c":130.06,"h":130.1701,"l":129.65,"n":301,"o":130.1701,"t":"2026-09-25T14:00:00Z","v":19932,"vw":129.892116},{"c":130.07,"h":130.16,"l":129.91,"n":130,"o":130.04,"t":"2026-09-25T14:15:00Z","v":5325,"vw":130.048053},{"c":130.01,"h":130.065,"l":129.93,"n":82,"o":130.01,"t":"2026-09-25T14:30:00Z","v":6068,"vw":129.997614},{"c":129.96,"h":130.17,"l":129.89,"n":88,"o":130.02,"t":"2026-09-25T14:45:00Z","v":7587,"vw":129.998165},{"c":130.21,"h":130.3699,"l":130.12,"n":31,"o":130.19,"t":"2026-09-25T15:00:00Z","v":2139,"vw":130.202611},{"c":130.185,"h":130.295,"l":130.14,"n":47,"o":130.17,"t":"2026-09-25T15:15:00Z","v":2480,"vw":130.228567},{"c":130.05,"h":130.34,"l":130.05,"n":98,"o":130.2,"t":"2026-09-25T15:30:00Z","v":7326,"vw":130.222093},{"c":130.35,"h":130.37,"l":129.94,"n":108,"o":129.94,"t":"2026-09-25T15:45:00Z","v":9132,"vw":130.198145},{"c":130.92,"h":130.98,"l":130.47,"n":67,"o":130.47,"t":"2026-09-25T16:00:00Z","v":5220,"vw":130.834812},{"c":130.69,"h":130.91,"l":130.68,"n":39,"o":130.91,"t":"2026-09-25T16:15:00Z","v":3062,"vw":130.745968},{"c":130.72,"h":130.9,"l":130.72,"n":105,"o":130.9,"t":"2026-09-25T16:30:00Z","v":7342,"vw":130.815932},{"c":130.65,"h":130.66,"l":130.63,"n":18,"o":130.66,"t":"2026-09-25T16:45:00Z","v":1187,"vw":130.642542},{"c":130.62,"h":130.685,"l":130.53,"n":132,"o":130.53,"t":"2026-09-25T17:00:00Z","v":35049,"vw":130.659845},{"c":130.555,"h":130.65,"l":130.52,"n":79,"o":130.65,"t":"2026-09-25T17:15:00Z","v":5494,"vw":130.585928},{"c":130.46,"h":130.51,"l":130.32,"n":161,"o":130.51,"t":"2026-09-25T17:30:00Z","v":12003,"vw":130.424941},{"c":130.5,"h":130.5,"l":130.4,"n":67,"o":130.46,"t":"2026-09-25T17:45:00Z","v":4442,"vw":130.445587},{"c":130.43,"h":130.51,"l":130.43,"n":57,"o":130.5,"t":"2026-09-25T18:00:00Z","v":4629,"vw":130.465534},{"c":130.55,"h":130.6,"l":130.5,"n":121,"o":130.56,"t":"2026-09-25T18:15:00Z","v":8990,"vw":130.534931},{"c":130.52,"h":130.6,"l":130.48,"n":82,"o":130.57,"t":"2026-09-25T18:30:00Z","v":4359,"vw":130.564628},{"c":130.56,"h":130.57,"l":130.52,"n":58,"o":130.53,"t":"2026-09-25T18:45:00Z","v":4134,"vw":130.534611},{"c":130.6836,"h":130.6836,"l":130.58,"n":31,"o":130.58,"t":"2026-09-25T19:00:00Z","v":1253,"vw":130.613886},{"c":130.57,"h":130.68,"l":130.57,"n":38,"o":130.68,"t":"2026-09-25T19:15:00Z","v":3389,"vw":130.638203},{"c":130.7,"h":130.71,"l":130.5,"n":88,"o":130.54,"t":"2026-09-25T19:30:00Z","v":4488,"vw":130.594296},{"c":130.46,"h":130.82,"l":130.44,"n":414,"o":130.82,"t":"2026-09-25T19:45:00Z","v":20915,"vw":130.526994},{"c":130.48,"h":130.48,"l":130.48,"n":9,"o":130.48,"t":"2026-09-25T20:00:00Z","v":293,"vw":130.48},{"c":129.62,"h":129.93,"l":129.4,"n":88,"o":129.93,"t":"2026-09-28T13:30:00Z","v":5829,"vw":129.665605},{"c":129.56,"h":129.66,"l":129.5,"n":99,"o":129.58,"t":"2026-09-28T13:45:00Z","v":8174,"vw":129.599893},{"c":129.83,"h":130.03,"l":129.57,"n":85,"o":129.67,"t":"2026-09-28T14:00:00Z","v":3242,"vw":129.801663},{"c":129.97,"h":129.97,"l":129.77,"n":73,"o":129.9,"t":"2026-09-28T14:15:00Z","v":4156,"vw":129.860747},{"c":129.69,"h":129.94,"l":129.69,"n":114,"o":129.94,"t":"2026-09-28T14:30:00Z","v":5164,"vw":129.748929},{"c":129.3201,"h":129.63,"l":129.31,"n":145,"o":129.58,"t":"2026-09-28T14:45:00Z","v":8975,"vw":129.501107},{"c":129.09,"h":129.36,"l":129.09,"n":70,"o":129.36,"t":"2026-09-28T15:00:00Z","v":4114,"vw":129.234658},{"c":129.05,"h":129.17,"l":129.03,"n":171,"o":129.14,"t":"2026-09-28T15:15:00Z","v":14124,"vw":129.105835},{"c":129.06,"h":129.17,"l":129.05,"n":59,"o":129.07,"t":"2026-09-28T15:30:00Z","v":3599,"vw":129.098477},{"c":128.99,"h":129.02,"l":128.9301,"n":81,"o":129.02,"t":"2026-09-28T15:45:00Z","v":5403,"vw":128.980784},{"c":129.16,"h":129.16,"l":128.99,"n":74,"o":129.01,"t":"2026-09-28T16:00:00Z","v":5467,"vw":129.068384},{"c":130.03,"h":130.055,"l":129.145,"n":356,"o":129.21,"t":"2026-09-28T16:15:00Z","v":26823,"vw":129.815068},{"c":129.49,"h":129.9,"l":129.42,"n":64,"o":129.9,"t":"2026-09-28T16:30:00Z","v":4684,"vw":129.650115},{"c":129.46,"h":129.62,"l":129.34,"n":51,"o":129.57,"t":"2026-09-28T16:45:00Z","v":4756,"vw":129.518035},{"c":129.91,"h":130.25,"l":129.46,"n":178,"o":129.47,"t":"2026-09-28T17:00:00Z","v":13570,"vw":129.959708},{"c":129.67,"h":129.93,"l":129.65,"n":108,"o":129.89,"t":"2026-09-28T17:15:00Z","v":6223,"vw":129.813893},{"c":129.73,"h":129.73,"l":129.63,"n":27,"o":129.69,"t":"2026-09-28T17:30:00Z","v":1966,"vw":129.675533},{"c":129.76,"h":129.77,"l":129.69,"n":76,"o":129.705,"t":"2026-09-28T17:45:00Z","v":13183,"vw":129.696142},{"c":129.75,"h":129.84,"l":129.72,"n":76,"o":129.7817,"t":"2026-09-28T18:00:00Z","v":11000,"vw":129.766522},{"c":129.78,"h":129.815,"l":129.735,"n":97,"o":129.805,"t":"2026-09-28T18:15:00Z","v":11077,"vw":129.775061},{"c":129.77,"h":129.79,"l":129.7,"n":143,"o":129.785,"t":"2026-09-28T18:30:00Z","v":14985,"vw":129.74671},{"c":129.73,"h":129.8,"l":129.66,"n":104,"o":129.74,"t":"2026-09-28T18:45:00Z","v":6746,"vw":129.71623},{"c":129.425,"h":129.73,"l":129.41,"n":111,"o":129.73,"t":"2026-09-28T19:00:00Z","v":6878,"vw":129.494249},{"c":129.54,"h":129.575,"l":129.395,"n":68,"o":129.395,"t":"2026-09-28T19:15:00Z","v":4593,"vw":129.541722},{"c":129.5599,"h":129.63,"l":129.485,"n":121,"o":129.57,"t":"2026-09-28T19:30:00Z","v":10269,"vw":129.57862},{"c":129.48,"h":129.55,"l":129.38,"n":230,"o":129.51,"t":"2026-09-28T19:45:00Z","v":14382,"vw":129.467488},{"c":129.47,"h":129.47,"l":129.47,"n":7,"o":129.47,"t":"2026-09-28T20:00:00Z","v":2771,"vw":129.47},{"c":129.57,"h":129.63,"l":129.23,"n":142,"o":129.47,"t":"2026-09-29T13:30:00Z","v":11898,"vw":129.44473},{"c":129.33,"h":129.498,"l":129.29,"n":65,"o":129.31,"t":"2026-09-29T13:45:00Z","v":3726,"vw":129.397834},{"c":129.39,"h":129.545,"l":129.375,"n":25,"o":129.375,"t":"2026-09-29T14:00:00Z","v":1273,"vw":129.443},{"c":129.135,"h":129.52,"l":129.135,"n":35,"o":129.48,"t":"2026-09-29T14:15:00Z","v":1408,"vw":129.30423},{"c":129.07,"h":129.23,"l":129.05,"n":37,"o":129.23,"t":"2026-09-29T14:30:00Z","v":1900,"vw":129.089841},{"c":129.1,"h":129.1,"l":128.94,"n":120,"o":129.03,"t":"2026-09-29T14:45:00Z","v":33653,"vw":129.022429},{"c":128.61,"h":128.9,"l":128.61,"n":80,"o":128.9,"t":"2026-09-29T15:00:00Z","v":7342,"vw":128.74952},{"c":128.5608,"h":128.665,"l":128.5201,"n":25,"o":128.66,"t":"2026-09-29T15:15:00Z","v":1707,"vw":128.611718},{"c":128.565,"h":128.7,"l":128.565,"n":47,"o":128.635,"t":"2026-09-29T15:30:00Z","v":2615,"vw":128.60978},{"c":128.52,"h":128.78,"l":128.52,"n":97,"o":128.61,"t":"2026-09-29T15:45:00Z","v":5433,"vw":128.655232},{"c":128.57,"h":128.59,"l":128.46,"n":89,"o":128.5499,"t":"2026-09-29T16:00:00Z","v":6222,"vw":128.515501},{"c":128.54,"h":128.5599,"l":128.53,"n":15,"o":128.55,"t":"2026-09-29T16:15:00Z","v":2044,"vw":128.550987},{"c":128.42,"h":128.57,"l":128.42,"n":63,"o":128.57,"t":"2026-09-29T16:30:00Z","v":4227,"vw":128.515186},{"c":128.3,"h":128.415,"l":128.3,"n":57,"o":128.35,"t":"2026-09-29T16:45:00Z","v":5918,"vw":128.355804},{"c":128.32,"h":128.33,"l":128.26,"n":31,"o":128.29,"t":"2026-09-29T17:00:00Z","v":1658,"vw":128.301302},{"c":128.295,"h":128.35,"l":128.265,"n":59,"o":128.34,"t":"2026-09-29T17:15:00Z","v":4628,"vw":128.302208},{"c":128.37,"h":128.38,"l":128.3699,"n":14,"o":128.38,"t":"2026-09-29T17:30:00Z","v":1024,"vw":128.374578},{"c":128.44,"h":128.515,"l":128.415,"n":44,"o":128.47,"t":"2026-09-29T17:45:00Z","v":2987,"vw":128.449588},{"c":128.48,"h":128.6401,"l":128.34,"n":109,"o":128.34,"t":"2026-09-29T18:00:00Z","v":8644,"vw":128.479918},{"c":128.5,"h":128.67,"l":128.5,"n":123,"o":128.535,"t":"2026-09-29T18:15:00Z","v":17446,"vw":128.578779},{"c":128.69,"h":128.845,"l":128.49,"n":152,"o":128.54,"t":"2026-09-29T18:30:00Z","v":11911,"vw":128.647262},{"c":128.69,"h":128.73,"l":128.59,"n":139,"o":128.73,"t":"2026-09-29T18:45:00Z","v":18204,"vw":128.633519},{"c":128.72,"h":128.74,"l":128.67,"n":85,"o":128.71,"t":"2026-09-29T19:00:00Z","v":6012,"vw":128.715083},{"c":128.76,"h":128.835,"l":128.695,"n":102,"o":128.72,"t":"2026-09-29T19:15:00Z","v":8965,"vw":128.732124},{"c":128.82,"h":128.9,"l":128.77,"n":83,"o":128.785,"t":"2026-09-29T19:30:00Z","v":5186,"vw":128.834794},{"c":128.87,"h":128.95,"l":128.79,"n":154,"o":128.805,"t":"2026-09-29T19:45:00Z","v":8692,"vw":128.871682},{"c":128.95,"h":128.95,"l":128.95,"n":5,"o":128.95,"t":"2026-09-29T20:00:00Z","v":138,"vw":128.95},{"c":128.81,"h":129.6,"l":128.5,"n":49,"o":129.6,"t":"2026-09-30T10:00:00Z","v":8190,"vw":129.11237},{"c":129.5,"h":129.5,"l":129.29,"n":4,"o":129.29,"t":"2026-09-30T12:30:00Z","v":501,"vw":129.338889},{"c":129.17,"h":129.41,"l":129.06,"n":75,"o":129.41,"t":"2026-09-30T13:30:00Z","v":7115,"vw":129.253871},{"c":128.95,"h":129.25,"l":128.9276,"n":27,"o":129.2,"t":"2026-09-30T13:45:00Z","v":2431,"vw":129.052623},{"c":129.06,"h":129.16,"l":128.79,"n":75,"o":128.89,"t":"2026-09-30T14:00:00Z","v":4862,"vw":128.997773},{"c":128.73,"h":129.22,"l":128.72,"n":112,"o":129.18,"t":"2026-09-30T14:15:00Z","v":5736,"vw":128.932896},{"c":128.92,"h":128.95,"l":128.73,"n":65,"o":128.76,"t":"2026-09-30T14:30:00Z","v":3388,"vw":128.7889},{"c":129.01,"h":129.05,"l":128.855,"n":71,"o":128.855,"t":"2026-09-30T14:45:00Z","v":4668,"vw":128.980793},{"c":129,"h":129.0999,"l":128.92,"n":122,"o":128.965,"t":"2026-09-30T15:00:00Z","v":7805,"vw":128.966789},{"c":128.84,"h":129.11,"l":128.7,"n":59,"o":129.005,"t":"2026-09-30T15:15:00Z","v":3911,"vw":128.875377},{"c":128.59,"h":128.87,"l":128.59,"n":60,"o":128.855,"t":"2026-09-30T15:30:00Z","v":4134,"vw":128.688057},{"c":128.68,"h":128.715,"l":128.585,"n":64,"o":128.6,"t":"2026-09-30T15:45:00Z","v":4748,"vw":128.637549},{"c":128.77,"h":128.83,"l":128.685,"n":58,"o":128.685,"t":"2026-09-30T16:00:00Z","v":4741,"vw":128.75476},{"c":128.8,"h":128.82,"l":128.7,"n":83,"o":128.74,"t":"2026-09-30T16:15:00Z","v":10432,"vw":128.765253},{"c":128.81,"h":128.84,"l":128.73,"n":63,"o":128.755,"t":"2026-09-30T16:30:00Z","v":5968,"vw":128.781973},{"c":128.705,"h":128.735,"l":128.68,"n":28,"o":128.735,"t":"2026-09-30T16:45:00Z","v":2286,"vw":128.702507},{"c":128.605,"h":128.71,"l":128.605,"n":62,"o":128.677,"t":"2026-09-30T17:00:00Z","v":4209,"vw":128.675542},{"c":128.49,"h":128.56,"l":128.41,"n":61,"o":128.54,"t":"2026-09-30T17:15:00Z","v":5583,"vw":128.483953},{"c":128.58,"h":128.58,"l":128.425,"n":68,"o":128.515,"t":"2026-09-30T17:30:00Z","v":3872,"vw":128.515429},{"c":128.59,"h":128.62,"l":128.5,"n":289,"o":128.59,"t":"2026-09-30T17:45:00Z","v":17549,"vw":128.570304},{"c":128.55,"h":128.625,"l":128.535,"n":50,"o":128.61,"t":"2026-09-30T18:00:00Z","v":35560,"vw":128.594471},{"c":128.48,"h":128.58,"l":128.39,"n":84,"o":128.54,"t":"2026-09-30T18:15:00Z","v":9415,"vw":128.4385},{"c":128.51,"h":128.515,"l":128.4,"n":49,"o":128.45,"t":"2026-09-30T18:30:00Z","v":3733,"vw":128.469219},{"c":128.41,"h":128.44,"l":128.355,"n":89,"o":128.42,"t":"2026-09-30T18:45:00Z","v":5572,"vw":128.38837},{"c":128.395,"h":128.46,"l":128.36,"n":78,"o":128.435,"t":"2026-09-30T19:00:00Z","v":5988,"vw":128.40048},{"c":128.36,"h":128.445,"l":128.355,"n":71,"o":128.38,"t":"2026-09-30T19:15:00Z","v":4680,"vw":128.398727},{"c":128.485,"h":128.59,"l":128.34,"n":103,"o":128.34,"t":"2026-09-30T19:30:00Z","v":6098,"vw":128.482246},{"c":128.1,"h":128.5,"l":128.04,"n":380,"o":128.5,"t":"2026-09-30T19:45:00Z","v":27389,"vw":128.247626},{"c":128.1,"h":128.1,"l":128.1,"n":5,"o":128.1,"t":"2026-09-30T20:00:00Z","v":13901,"vw":128.1},{"c":127.38,"h":128.39,"l":127.38,"n":299,"o":128.14,"t":"2026-10-01T13:30:00Z","v":80112,"vw":128.061505},{"c":127.495,"h":127.735,"l":127.46,"n":108,"o":127.535,"t":"2026-10-01T13:45:00Z","v":8029,"vw":127.554257},{"c":127.37,"h":127.5599,"l":127.06,"n":250,"o":127.5599,"t":"2026-10-01T14:00:00Z","v":16970,"vw":127.303966},{"c":127.38,"h":127.59,"l":127.32,"n":148,"o":127.48,"t":"2026-10-01T14:15:00Z","v":8209,"vw":127.454151},{"c":127.58,"h":127.665,"l":127.31,"n":122,"o":127.395,"t":"2026-10-01T14:30:00Z","v":9652,"vw":127.543609},{"c":127.4105,"h":127.6,"l":127.28,"n":193,"o":127.6,"t":"2026-10-01T14:45:00Z","v":31176,"vw":127.396562},{"c":127.405,"h":127.475,"l":127.21,"n":342,"o":127.475,"t":"2026-10-01T15:00:00Z","v":64311,"vw":127.307712},{"c":127.48,"h":127.54,"l":127.3601,"n":133,"o":127.38,"t":"2026-10-01T15:15:00Z","v":15215,"vw":127.469755},{"c":127.53,"h":127.71,"l":127.23,"n":215,"o":127.31,"t":"2026-10-01T15:30:00Z","v":24944,"vw":127.382268},{"c":127.98,"h":128.025,"l":127.54,"n":210,"o":127.58,"t":"2026-10-01T15:45:00Z","v":18375,"vw":127.751995},{"c":128.195,"h":128.305,"l":127.99,"n":145,"o":128.02,"t":"2026-10-01T16:00:00Z","v":11088,"vw":128.158747},{"c":128.505,"h":128.545,"l":128.13,"n":150,"o":128.2,"t":"2026-10-01T16:15:00Z","v":11266,"vw":128.384049},{"c":128.73,"h":128.73,"l":128.48,"n":204,"o":128.48,"t":"2026-10-01T16:30:00Z","v":117744,"vw":128.67877},{"c":128.585,"h":128.7205,"l":128.5,"n":110,"o":128.7,"t":"2026-10-01T16:45:00Z","v":23567,"vw":128.676881},{"c":128.72,"h":128.85,"l":128.565,"n":298,"o":128.59,"t":"2026-10-01T17:00:00Z","v":39357,"vw":128.726944},{"c":128.94,"h":129.06,"l":128.685,"n":95,"o":128.71,"t":"2026-10-01T17:15:00Z","v":16426,"vw":128.786412},{"c":129.2,"h":129.25,"l":128.945,"n":230,"o":128.95,"t":"2026-10-01T17:30:00Z","v":69493,"vw":129.147843},{"c":128.84,"h":129.205,"l":128.83,"n":254,"o":129.19,"t":"2026-10-01T17:45:00Z","v":18156,"vw":129.02396},{"c":128.89,"h":128.89,"l":128.645,"n":105,"o":128.85,"t":"2026-10-01T18:00:00Z","v":7125,"vw":128.763445},{"c":129.02,"h":129.11,"l":128.88,"n":206,"o":128.89,"t":"2026-10-01T18:15:00Z","v":51841,"vw":129.03574},{"c":129.025,"h":129.225,"l":128.93,"n":184,"o":128.97,"t":"2026-10-01T18:30:00Z","v":14027,"vw":129.063554},{"c":129.07,"h":129.07,"l":128.945,"n":189,"o":129.04,"t":"2026-10-01T18:45:00Z","v":23899,"vw":128.991431},{"c":129.0135,"h":129.05,"l":128.9638,"n":370,"o":129.03,"t":"2026-10-01T19:00:00Z","v":87663,"vw":128.99784},{"c":129.2,"h":129.2,"l":129.02,"n":427,"o":129.025,"t":"2026-10-01T19:15:00Z","v":94997,"vw":129.141259},{"c":129.06,"h":129.23,"l":129.06,"n":296,"o":129.205,"t":"2026-10-01T19:30:00Z","v":34665,"vw":129.126461},{"c":129.175,"h":129.29,"l":129.05,"n":616,"o":129.06,"t":"2026-10-01T19:45:00Z","v":50318,"vw":129.166542},{"c":129.19,"h":129.19,"l":129.19,"n":6,"o":129.19,"t":"2026-10-01T20:00:00Z","v":2509,"vw":129.19},{"c":129.3,"h":129.3,"l":129.3,"n":9,"o":129.3,"t":"2026-10-02T12:30:00Z","v":6579,"vw":129.3},{"c":130.11,"h":130.11,"l":130.01,"n":19,"o":130.01,"t":"2026-10-02T12:45:00Z","v":6579,"vw":130.10491},{"c":129.5,"h":129.5,"l":129.5,"n":5,"o":129.5,"t":"2026-10-02T13:00:00Z","v":104,"vw":129.5},{"c":130.5,"h":130.5,"l":130.49,"n":3,"o":130.49,"t":"2026-10-02T13:15:00Z","v":299,"vw":130.495},{"c":130.55,"h":130.92,"l":130.33,"n":200,"o":130.33,"t":"2026-10-02T13:30:00Z","v":22902,"vw":130.498745},{"c":130.63,"h":130.97,"l":130.58,"n":203,"o":130.97,"t":"2026-10-02T13:45:00Z","v":13339,"vw":130.719388},{"c":130.71,"h":130.89,"l":130.52,"n":93,"o":130.53,"t":"2026-10-02T14:00:00Z","v":9297,"vw":130.644939},{"c":131.03,"h":131.07,"l":130.81,"n":90,"o":130.81,"t":"2026-10-02T14:15:00Z","v":7324,"vw":130.957371},{"c":131.14,"h":131.21,"l":130.85,"n":155,"o":131.01,"t":"2026-10-02T14:30:00Z","v":12573,"vw":130.95866},{"c":130.99,"h":131.27,"l":130.99,"n":119,"o":131.27,"t":"2026-10-02T14:45:00Z","v":13554,"vw":131.135186},{"c":130.42,"h":131.04,"l":130.335,"n":174,"o":131.04,"t":"2026-10-02T15:00:00Z","v":11823,"vw":130.615653},{"c":130.49,"h":130.49,"l":130.15,"n":272,"o":130.46,"t":"2026-10-02T15:15:00Z","v":82983,"vw":130.313077},{"c":130.63,"h":130.74,"l":130.47,"n":120,"o":130.545,"t":"2026-10-02T15:30:00Z","v":9280,"vw":130.604947},{"c":130.66,"h":130.73,"l":130.59,"n":109,"o":130.59,"t":"2026-10-02T15:45:00Z","v":8241,"vw":130.657027},{"c":130.61,"h":130.7,"l":130.54,"n":80,"o":130.67,"t":"2026-10-02T16:00:00Z","v":9265,"vw":130.62478},{"c":130.48,"h":130.62,"l":130.43,"n":85,"o":130.6,"t":"2026-10-02T16:15:00Z","v":7226,"vw":130.511289},{"c":130.48,"h":130.54,"l":130.4,"n":82,"o":130.46,"t":"2026-10-02T16:30:00Z","v":7052,"vw":130.448511},{"c":130.63,"h":130.665,"l":130.51,"n":87,"o":130.525,"t":"2026-10-02T16:45:00Z","v":8431,"vw":130.580878},{"c":130.62,"h":130.79,"l":130.62,"n":94,"o":130.665,"t":"2026-10-02T17:00:00Z","v":9054,"vw":130.6908},{"c":130.475,"h":130.75,"l":130.45,"n":100,"o":130.65,"t":"2026-10-02T17:15:00Z","v":11835,"vw":130.581266},{"c":130.61,"h":130.67,"l":130.47,"n":52,"o":130.47,"t":"2026-10-02T17:30:00Z","v":11568,"vw":130.607177},{"c":130.61,"h":130.7,"l":130.57,"n":570,"o":130.66,"t":"2026-10-02T17:45:00Z","v":26565,"vw":130.621411},{"c":130.64,"h":130.67,"l":130.54,"n":48,"o":130.67,"t":"2026-10-02T18:00:00Z","v":10956,"vw":130.589203},{"c":130.48,"h":130.635,"l":130.48,"n":44,"o":130.62,"t":"2026-10-02T18:15:00Z","v":27311,"vw":130.620286},{"c":130.55,"h":130.55,"l":130.49,"n":19,"o":130.49,"t":"2026-10-02T18:30:00Z","v":907,"vw":130.508334},{"c":130.7,"h":130.7,"l":130.635,"n":29,"o":130.66,"t":"2026-10-02T18:45:00Z","v":14023,"vw":130.665317},{"c":130.61,"h":130.72,"l":130.56,"n":131,"o":130.67,"t":"2026-10-02T19:00:00Z","v":15699,"vw":130.68167},{"c":130.58,"h":130.6101,"l":130.53,"n":62,"o":130.58,"t":"2026-10-02T19:15:00Z","v":12851,"vw":130.582918},{"c":130.61,"h":130.63,"l":130.56,"n":84,"o":130.57,"t":"2026-10-02T19:30:00Z","v":9220,"vw":130.597214},{"c":130.43,"h":130.68,"l":130.28,"n":195,"o":130.59,"t":"2026-10-02T19:45:00Z","v":17537,"vw":130.444698},{"c":130.39,"h":130.39,"l":130.39,"n":8,"o":130.39,"t":"2026-10-02T20:00:00Z","v":3128,"vw":130.39},{"c":130.65,"h":130.85,"l":130.5,"n":41,"o":130.8,"t":"2026-10-05T13:00:00Z","v":3874,"vw":130.759557},{"c":129.52,"h":130.622,"l":129.46,"n":372,"o":130.45,"t":"2026-10-05T13:30:00Z","v":38631,"vw":129.754851},{"c":129.64,"h":129.68,"l":129.28,"n":126,"o":129.46,"t":"2026-10-05T13:45:00Z","v":10870,"vw":129.515428},{"c":130.54,"h":130.62,"l":129.63,"n":165,"o":129.72,"t":"2026-10-05T14:00:00Z","v":15659,"vw":130.116909},{"c":130.7,"h":130.93,"l":130.7,"n":26,"o":130.76,"t":"2026-10-05T14:15:00Z","v":1330,"vw":130.807056},{"c":130.51,"h":130.7503,"l":130.44,"n":708,"o":130.7503,"t":"2026-10-05T14:30:00Z","v":6889,"vw":130.55027},{"c":130.52,"h":130.5799,"l":130.42,"n":53,"o":130.57,"t":"2026-10-05T14:45:00Z","v":3990,"vw":130.47826},{"c":130.48,"h":130.5701,"l":130.345,"n":93,"o":130.5701,"t":"2026-10-05T15:00:00Z","v":10631,"vw":130.496282},{"c":130.68,"h":130.68,"l":130.42,"n":177,"o":130.46,"t":"2026-10-05T15:15:00Z","v":21806,"vw":130.528719},{"c":130.81,"h":130.81,"l":130.64,"n":39,"o":130.64,"t":"2026-10-05T15:30:00Z","v":3173,"vw":130.723215},{"c":130.95,"h":130.95,"l":130.76,"n":104,"o":130.79,"t":"2026-10-05T15:45:00Z","v":46677,"vw":130.784505},{"c":131.02,"h":131.04,"l":130.875,"n":107,"o":130.92,"t":"2026-10-05T16:00:00Z","v":12056,"vw":130.979403},{"c":131.04,"h":131.0999,"l":130.9748,"n":73,"o":131.02,"t":"2026-10-05T16:15:00Z","v":37226,"vw":131.029058},{"c":131.24,"h":131.24,"l":131.11,"n":54,"o":131.11,"t":"2026-10-05T16:30:00Z","v":9520,"vw":131.198413},{"c":131.12,"h":131.23,"l":131.12,"n":13,"o":131.2164,"t":"2026-10-05T16:45:00Z","v":32528,"vw":131.229567},{"c":131.09,"h":131.1,"l":131.065,"n":122,"o":131.09,"t":"2026-10-05T17:00:00Z","v":7703,"vw":131.08196},{"c":131.05,"h":131.11,"l":131.05,"n":43,"o":131.105,"t":"2026-10-05T17:15:00Z","v":3139,"vw":131.090906},{"c":131.18,"h":131.19,"l":131.06,"n":64,"o":131.06,"t":"2026-10-05T17:30:00Z","v":11765,"vw":131.11469},{"c":131.29,"h":131.3,"l":131.18,"n":243,"o":131.21,"t":"2026-10-05T17:45:00Z","v":32532,"vw":131.255034},{"c":131.31,"h":131.33,"l":131.26,"n":91,"o":131.32,"t":"2026-10-05T18:00:00Z","v":6778,"vw":131.30347},{"c":131.31,"h":131.31,"l":131.26,"n":99,"o":131.29,"t":"2026-10-05T18:15:00Z","v":7787,"vw":131.287138},{"c":131.21,"h":131.305,"l":131.2,"n":68,"o":131.305,"t":"2026-10-05T18:30:00Z","v":4933,"vw":131.268425},{"c":131.265,"h":131.29,"l":131.09,"n":106,"o":131.205,"t":"2026-10-05T18:45:00Z","v":26675,"vw":131.181533},{"c":131.48,"h":131.48,"l":131.3,"n":118,"o":131.32,"t":"2026-10-05T19:00:00Z","v":10904,"vw":131.354469},{"c":131.335,"h":131.51,"l":131.335,"n":87,"o":131.51,"t":"2026-10-05T19:15:00Z","v":7271,"vw":131.396805},{"c":131.22,"h":131.32,"l":131.105,"n":174,"o":131.315,"t":"2026-10-05T19:30:00Z","v":16992,"vw":131.186476},{"c":130.88,"h":131.11,"l":130.71,"n":528,"o":131.11,"t":"2026-10-05T19:45:00Z","v":65287,"vw":130.838893},{"c":130.91,"h":130.91,"l":130.91,"n":8,"o":130.91,"t":"2026-10-05T20:00:00Z","v":628,"vw":130.91},{"c":130.95,"h":130.95,"l":130.95,"n":19,"o":130.95,"t":"2026-10-06T08:45:00Z","v":4008,"vw":130.95},{"c":130.91,"h":130.96,"l":130.79,"n":21,"o":130.79,"t":"2026-10-06T09:00:00Z","v":4807,"vw":130.870022},{"c":131.55,"h":131.55,"l":130.5,"n":22,"o":130.5,"t":"2026-10-06T09:15:00Z","v":2405,"vw":130.55},{"c":131.31,"h":131.31,"l":130.7,"n":67,"o":131.21,"t":"2026-10-06T09:30:00Z","v":5994,"vw":131.066855},{"c":130.81,"h":130.81,"l":130.81,"n":1,"o":130.81,"t":"2026-10-06T10:15:00Z","v":306,"vw":130.81},{"c":131.05,"h":131.05,"l":130.92,"n":7,"o":130.92,"t":"2026-10-06T12:30:00Z","v":1428,"vw":130.980941},{"c":130.99,"h":131.35,"l":130.92,"n":105,"o":131.35,"t":"2026-10-06T13:30:00Z","v":6934,"vw":131.198885},{"c":131.07,"h":131.07,"l":130.925,"n":67,"o":131.015,"t":"2026-10-06T13:45:00Z","v":4008,"vw":130.993966},{"c":131.26,"h":131.49,"l":131.09,"n":166,"o":131.09,"t":"2026-10-06T14:00:00Z","v":17615,"vw":131.353763},{"c":130.94,"h":131.265,"l":130.9,"n":149,"o":131.265,"t":"2026-10-06T14:15:00Z","v":14197,"vw":131.05474},{"c":131.15,"h":131.2,"l":130.9501,"n":55,"o":130.97,"t":"2026-10-06T14:30:00Z","v":5426,"vw":131.042929},{"c":131.17,"h":131.265,"l":131.03,"n":138,"o":131.03,"t":"2026-10-06T14:45:00Z","v":64109,"vw":131.188462},{"c":131.3601,"h":131.3601,"l":131.21,"n":70,"o":131.21,"t":"2026-10-06T15:00:00Z","v":7404,"vw":131.278746},{"c":131.48,"h":131.48,"l":131.325,"n":23,"o":131.39,"t":"2026-10-06T15:15:00Z","v":1191,"vw":131.374644},{"c":131.46,"h":131.46,"l":131.37,"n":62,"o":131.41,"t":"2026-10-06T15:30:00Z","v":5524,"vw":131.412323},{"c":131.29,"h":131.435,"l":131.29,"n":33,"o":131.41,"t":"2026-10-06T15:45:00Z","v":2959,"vw":131.374076},{"c":131.21,"h":131.28,"l":131.13,"n":37,"o":131.2643,"t":"2026-10-06T16:00:00Z","v":3012,"vw":131.201972},{"c":131.15,"h":131.21,"l":131.1379,"n":37,"o":131.18,"t":"2026-10-06T16:15:00Z","v":3612,"vw":131.164392},{"c":131.19,"h":131.23,"l":131.12,"n":124,"o":131.145,"t":"2026-10-06T16:30:00Z","v":12072,"vw":131.165628},{"c":131.04,"h":131.18,"l":131.04,"n":79,"o":131.17,"t":"2026-10-06T16:45:00Z","v":7292,"vw":131.098997},{"c":130.95,"h":131,"l":130.93,"n":76,"o":131,"t":"2026-10-06T17:00:00Z","v":13906,"vw":130.960078},{"c":130.865,"h":130.92,"l":130.735,"n":414,"o":130.92,"t":"2026-10-06T17:15:00Z","v":9140,"vw":130.8196},{"c":130.745,"h":130.835,"l":130.735,"n":90,"o":130.8,"t":"2026-10-06T17:30:00Z","v":15964,"vw":130.775425},{"c":130.77,"h":130.8,"l":130.72,"n":89,"o":130.745,"t":"2026-10-06T17:45:00Z","v":6426,"vw":130.745973},{"c":130.695,"h":130.78,"l":130.67,"n":75,"o":130.73,"t":"2026-10-06T18:00:00Z","v":4882,"vw":130.722712},{"c":130.55,"h":130.715,"l":130.545,"n":101,"o":130.705,"t":"2026-10-06T18:15:00Z","v":8181,"vw":130.644747},{"c":130.57,"h":130.595,"l":130.53,"n":258,"o":130.555,"t":"2026-10-06T18:30:00Z","v":32593,"vw":130.556694},{"c":130.61,"h":130.61,"l":130.56,"n":63,"o":130.565,"t":"2026-10-06T18:45:00Z","v":6678,"vw":130.594703},{"c":130.58,"h":130.655,"l":130.5709,"n":113,"o":130.62,"t":"2026-10-06T19:00:00Z","v":15536,"vw":130.623406},{"c":130.495,"h":130.595,"l":130.495,"n":75,"o":130.595,"t":"2026-10-06T19:15:00Z","v":9536,"vw":130.562648},{"c":130.415,"h":130.49,"l":130.4,"n":240,"o":130.48,"t":"2026-10-06T19:30:00Z","v":22174,"vw":130.467106},{"c":130.57,"h":130.63,"l":130.37,"n":265,"o":130.405,"t":"2026-10-06T19:45:00Z","v":20148,"vw":130.526332},{"c":130.57,"h":130.57,"l":130.57,"n":8,"o":130.57,"t":"2026-10-06T20:00:00Z","v":5044,"vw":130.57},{"c":129.26,"h":129.49,"l":129.26,"n":2,"o":129.49,"t":"2026-10-07T13:15:00Z","v":525,"vw":129.391429},{"c":129.54,"h":129.85,"l":129.3394,"n":107,"o":129.45,"t":"2026-10-07T13:30:00Z","v":9212,"vw":129.491279},{"c":129.35,"h":129.5374,"l":129.31,"n":51,"o":129.5374,"t":"2026-10-07T13:45:00Z","v":3663,"vw":129.43738},{"c":129.07,"h":129.41,"l":129.07,"n":80,"o":129.41,"t":"2026-10-07T14:00:00Z","v":5280,"vw":129.322432},{"c":129.02,"h":129.19,"l":128.9801,"n":87,"o":129.14,"t":"2026-10-07T14:15:00Z","v":5158,"vw":129.104411},{"c":128.82,"h":129.095,"l":128.82,"n":48,"o":129.06,"t":"2026-10-07T14:30:00Z","v":2119,"vw":129.02832},{"c":128.78,"h":128.9,"l":128.67,"n":77,"o":128.9,"t":"2026-10-07T14:45:00Z","v":8262,"vw":128.756574},{"c":128.81,"h":128.89,"l":128.64,"n":210,"o":128.75,"t":"2026-10-07T15:00:00Z","v":26600,"vw":128.706879},{"c":128.54,"h":128.63,"l":128.48,"n":67,"o":128.63,"t":"2026-10-07T15:15:00Z","v":3986,"vw":128.555665},{"c":128.64,"h":128.74,"l":128.56,"n":49,"o":128.56,"t":"2026-10-07T15:30:00Z","v":6898,"vw":128.616948},{"c":128.77,"h":128.77,"l":128.555,"n":46,"o":128.63,"t":"2026-10-07T15:45:00Z","v":3138,"vw":128.654504},{"c":128.78,"h":128.795,"l":128.65,"n":831,"o":128.77,"t":"2026-10-07T16:00:00Z","v":9797,"vw":128.73916},{"c":128.885,"h":128.9,"l":128.84,"n":33,"o":128.865,"t":"2026-10-07T16:15:00Z","v":4331,"vw":128.892235},{"c":128.845,"h":128.91,"l":128.82,"n":26,"o":128.91,"t":"2026-10-07T16:30:00Z","v":1073,"vw":128.869167},{"c":128.861,"h":129,"l":128.861,"n":39,"o":128.98,"t":"2026-10-07T16:45:00Z","v":2313,"vw":128.931007},{"c":129.17,"h":129.19,"l":128.85,"n":76,"o":128.85,"t":"2026-10-07T17:00:00Z","v":6774,"vw":128.988477},{"c":129.1331,"h":129.25,"l":129.1331,"n":68,"o":129.2,"t":"2026-10-07T17:15:00Z","v":4882,"vw":129.189405},{"c":129.1,"h":129.11,"l":129.045,"n":47,"o":129.1,"t":"2026-10-07T17:30:00Z","v":3952,"vw":129.057442},{"c":129.085,"h":129.13,"l":129.06,"n":33,"o":129.12,"t":"2026-10-07T17:45:00Z","v":2582,"vw":129.068769},{"c":129.03,"h":129.18,"l":129.03,"n":59,"o":129.065,"t":"2026-10-07T18:00:00Z","v":10640,"vw":129.155201},{"c":129.09,"h":129.1,"l":129.02,"n":31,"o":129.02,"t":"2026-10-07T18:15:00Z","v":2268,"vw":129.056867},{"c":129.09,"h":129.11,"l":129.05,"n":42,"o":129.07,"t":"2026-10-07T18:30:00Z","v":2422,"vw":129.067689},{"c":129.13,"h":129.14,"l":129.07,"n":35,"o":129.1,"t":"2026-10-07T18:45:00Z","v":4582,"vw":129.084565},{"c":129.11,"h":129.18,"l":129.0425,"n":138,"o":129.17,"t":"2026-10-07T19:00:00Z","v":13434,"vw":129.094289},{"c":129.115,"h":129.15,"l":129.04,"n":51,"o":129.04,"t":"2026-10-07T19:15:00Z","v":3531,"vw":129.070937},{"c":128.96,"h":129.15,"l":128.94,"n":70,"o":129.12,"t":"2026-10-07T19:30:00Z","v":4889,"vw":129.085985},{"c":129.03,"h":129.06,"l":128.91,"n":168,"o":128.95,"t":"2026-10-07T19:45:00Z","v":11821,"vw":129.00581},{"c":129.02,"h":129.02,"l":129.02,"n":7,"o":129.02,"t":"2026-10-07T20:00:00Z","v":953,"vw":129.02},{"c":128.74,"h":128.74,"l":128.48,"n":65,"o":128.48,"t":"2026-10-08T13:30:00Z","v":4394,"vw":128.593109},{"c":128.785,"h":128.959,"l":128.71,"n":68,"o":128.825,"t":"2026-10-08T13:45:00Z","v":6887,"vw":128.86064},{"c":128.705,"h":128.92,"l":128.705,"n":353,"o":128.85,"t":"2026-10-08T14:00:00Z","v":4953,"vw":128.85118},{"c":128.8,"h":128.88,"l":128.73,"n":31,"o":128.77,"t":"2026-10-08T14:15:00Z","v":1447,"vw":128.79477},{"c":128.64,"h":128.87,"l":128.61,"n":61,"o":128.78,"t":"2026-10-08T14:30:00Z","v":3152,"vw":128.705508},{"c":128.395,"h":128.635,"l":128.395,"n":64,"o":128.635,"t":"2026-10-08T14:45:00Z","v":6801,"vw":128.470626},{"c":128.09,"h":128.395,"l":128.09,"n":83,"o":128.395,"t":"2026-10-08T15:00:00Z","v":9719,"vw":128.344808},{"c":128.025,"h":128.07,"l":127.92,"n":102,"o":128.03,"t":"2026-10-08T15:15:00Z","v":8118,"vw":127.979045},{"c":128.22,"h":128.22,"l":127.99,"n":48,"o":128.04,"t":"2026-10-08T15:30:00Z","v":3040,"vw":128.079535},{"c":128.36,"h":128.36,"l":128.27,"n":63,"o":128.28,"t":"2026-10-08T15:45:00Z","v":3625,"vw":128.29793},{"c":128.4417,"h":128.49,"l":128.28,"n":137,"o":128.355,"t":"2026-10-08T16:00:00Z","v":15902,"vw":128.399312},{"c":128.63,"h":129.23,"l":128.411,"n":204,"o":128.411,"t":"2026-10-08T16:15:00Z","v":22010,"vw":128.79603},{"c":128.607,"h":128.725,"l":128.5,"n":91,"o":128.66,"t":"2026-10-08T16:30:00Z","v":12676,"vw":128.647447},{"c":129.025,"h":129.025,"l":128.52,"n":66,"o":128.52,"t":"2026-10-08T16:45:00Z","v":6467,"vw":128.737204},{"c":129.16,"h":129.17,"l":128.715,"n":132,"o":129.005,"t":"2026-10-08T17:00:00Z","v":11248,"vw":128.905175},{"c":129.08,"h":129.28,"l":129.04,"n":124,"o":129.125,"t":"2026-10-08T17:15:00Z","v":18702,"vw":129.228282},{"c":129.51,"h":129.51,"l":129.145,"n":65,"o":129.205,"t":"2026-10-08T17:30:00Z","v":3963,"vw":129.249376},{"c":129.405,"h":129.65,"l":129.39,"n":80,"o":129.65,"t":"2026-10-08T17:45:00Z","v":7286,"vw":129.595623},{"c":129.57,"h":129.57,"l":129.43,"n":24,"o":129.49,"t":"2026-10-08T18:00:00Z","v":2225,"vw":129.472308},{"c":129.31,"h":129.605,"l":129.31,"n":81,"o":129.55,"t":"2026-10-08T18:15:00Z","v":7013,"vw":129.521763},{"c":129.22,"h":129.33,"l":129.18,"n":89,"o":129.295,"t":"2026-10-08T18:30:00Z","v":11898,"vw":129.22293},{"c":129.17,"h":129.23,"l":129.125,"n":152,"o":129.2,"t":"2026-10-08T18:45:00Z","v":45223,"vw":129.171877},{"c":129.32,"h":129.41,"l":129.16,"n":81,"o":129.21,"t":"2026-10-08T19:00:00Z","v":51655,"vw":129.253893},{"c":129.2975,"h":129.45,"l":129.26,"n":71,"o":129.3,"t":"2026-10-08T19:15:00Z","v":6485,"vw":129.3677},{"c":129.35,"h":129.39,"l":129.33,"n":84,"o":129.33,"t":"2026-10-08T19:30:00Z","v":4590,"vw":129.350633},{"c":129.55,"h":129.6,"l":129.425,"n":180,"o":129.425,"t":"2026-10-08T19:45:00Z","v":12570,"vw":129.546518},{"c":129.59,"h":129.59,"l":129.59,"n":7,"o":129.59,"t":"2026-10-08T20:00:00Z","v":381,"vw":129.59},{"c":129.59,"h":129.59,"l":129.59,"n":1,"o":129.59,"t":"2026-10-09T11:00:00Z","v":120,"vw":129.59},{"c":129.3,"h":129.81,"l":129.29,"n":74,"o":129.69,"t":"2026-10-09T13:30:00Z","v":6390,"vw":129.551104},{"c":129.35,"h":129.35,"l":129.07,"n":63,"o":129.2019,"t":"2026-10-09T13:45:00Z","v":4035,"vw":129.2029},{"c":129.22,"h":129.48,"l":129.18,"n":90,"o":129.42,"t":"2026-10-09T14:00:00Z","v":6730,"vw":129.318977},{"c":129.28,"h":129.33,"l":129.2,"n":38,"o":129.25,"t":"2026-10-09T14:15:00Z","v":2978,"vw":129.280351},{"c":129.15,"h":129.22,"l":129.07,"n":50,"o":129.22,"t":"2026-10-09T14:30:00Z","v":2831,"vw":129.095417},{"c":129.19,"h":129.29,"l":129.17,"n":73,"o":129.17,"t":"2026-10-09T14:45:00Z","v":5011,"vw":129.240767},{"c":129.3799,"h":129.3799,"l":129.29,"n":19,"o":129.29,"t":"2026-10-09T15:00:00Z","v":823,"vw":129.344452},{"c":129.4,"h":129.46,"l":129.4,"n":44,"o":129.42,"t":"2026-10-09T15:15:00Z","v":2018,"vw":129.429659},{"c":129.22,"h":129.39,"l":129.22,"n":53,"o":129.375,"t":"2026-10-09T15:30:00Z","v":3578,"vw":129.320695},{"c":129.18,"h":129.2,"l":129.17,"n":32,"o":129.17,"t":"2026-10-09T15:45:00Z","v":3651,"vw":129.189919},{"c":129.16,"h":129.2,"l":129.15,"n":25,"o":129.15,"t":"2026-10-09T16:00:00Z","v":1960,"vw":129.173529},{"c":129.15,"h":129.26,"l":129.12,"n":31,"o":129.18,"t":"2026-10-09T16:15:00Z","v":3570,"vw":129.194517},{"c":129.18,"h":129.19,"l":129.15,"n":28,"o":129.155,"t":"2026-10-09T16:30:00Z","v":2031,"vw":129.157817},{"c":129.185,"h":129.235,"l":129.18,"n":45,"o":129.19,"t":"2026-10-09T16:45:00Z","v":2261,"vw":129.203298},{"c":129.12,"h":129.29,"l":129.12,"n":47,"o":129.2,"t":"2026-10-09T17:00:00Z","v":11822,"vw":129.251861},{"c":129.11,"h":129.18,"l":129.0935,"n":98,"o":129.17,"t":"2026-10-09T17:15:00Z","v":6781,"vw":129.120218},{"c":129.185,"h":129.185,"l":129.18,"n":2,"o":129.18,"t":"2026-10-09T17:30:00Z","v":200,"vw":129.1825},{"c":129.21,"h":129.23,"l":129.17,"n":49,"o":129.2,"t":"2026-10-09T17:45:00Z","v":2950,"vw":129.205201},{"c":129.32,"h":129.33,"l":129.26,"n":40,"o":129.32,"t":"2026-10-09T18:00:00Z","v":2111,"vw":129.303409},{"c":129.3,"h":129.32,"l":129.27,"n":54,"o":129.28,"t":"2026-10-09T18:15:00Z","v":4741,"vw":129.296893},{"c":129.28,"h":129.34,"l":129.27,"n":67,"o":129.32,"t":"2026-10-09T18:30:00Z","v":4306,"vw":129.291521},{"c":129.3201,"h":129.39,"l":129.25,"n":46,"o":129.25,"t":"2026-10-09T18:45:00Z","v":3893,"vw":129.337011},{"c":129.37,"h":129.42,"l":129.37,"n":37,"o":129.42,"t":"2026-10-09T19:00:00Z","v":2705,"vw":129.390045},{"c":129.33,"h":129.33,"l":129.28,"n":18,"o":129.28,"t":"2026-10-09T19:15:00Z","v":1121,"vw":129.29542},{"c":129.29,"h":129.3,"l":129.23,"n":92,"o":129.27,"t":"2026-10-09T19:30:00Z","v":10173,"vw":129.25065},{"c":129.145,"h":129.2422,"l":129.08,"n":167,"o":129.208,"t":"2026-10-09T19:45:00Z","v":9346,"vw":129.179458},{"c":129.13,"h":129.13,"l":129.13,"n":6,"o":129.13,"t":"2026-10-09T20:00:00Z","v":1054,"vw":129.13},{"c":129.3,"h":129.65,"l":129.29,"n":29,"o":129.6,"t":"2026-10-12T13:00:00Z","v":3015,"vw":129.499379},{"c":129.18,"h":129.345,"l":129.03,"n":100,"o":129.2,"t":"2026-10-12T13:30:00Z","v":7758,"vw":129.159827},{"c":128.98,"h":129.16,"l":128.97,"n":55,"o":129.16,"t":"2026-10-12T13:45:00Z","v":4348,"vw":129.064408},{"c":129.28,"h":129.35,"l":128.94,"n":46,"o":128.97,"t":"2026-10-12T14:00:00Z","v":3020,"vw":129.074654},{"c":129.235,"h":129.235,"l":129.13,"n":60,"o":129.21,"t":"2026-10-12T14:15:00Z","v":2754,"vw":129.173508},{"c":129.28,"h":129.36,"l":129.17,"n":87,"o":129.2,"t":"2026-10-12T14:30:00Z","v":5186,"vw":129.269215},{"c":129.43,"h":129.51,"l":129.31,"n":46,"o":129.31,"t":"2026-10-12T14:45:00Z","v":4363,"vw":129.437761},{"c":129.33,"h":129.45,"l":129.33,"n":130,"o":129.4,"t":"2026-10-12T15:00:00Z","v":12704,"vw":129.393566},{"c":129.42,"h":129.43,"l":129.33,"n":65,"o":129.33,"t":"2026-10-12T15:15:00Z","v":5907,"vw":129.381653},{"c":129.64,"h":129.66,"l":129.43,"n":43,"o":129.43,"t":"2026-10-12T15:30:00Z","v":2959,"vw":129.55707},{"c":129.6,"h":129.6,"l":129.57,"n":15,"o":129.58,"t":"2026-10-12T15:45:00Z","v":1616,"vw":129.590377},{"c":129.63,"h":129.63,"l":129.595,"n":10,"o":129.62,"t":"2026-10-12T16:00:00Z","v":840,"vw":129.613536},{"c":129.59,"h":129.67,"l":129.56,"n":128,"o":129.62,"t":"2026-10-12T16:15:00Z","v":12271,"vw":129.604244},{"c":129.6,"h":129.6354,"l":129.57,"n":21,"o":129.57,"t":"2026-10-12T16:30:00Z","v":3768,"vw":129.597334},{"c":129.545,"h":129.58,"l":129.54,"n":23,"o":129.58,"t":"2026-10-12T16:45:00Z","v":2433,"vw":129.552292},{"c":129.61,"h":129.61,"l":129.545,"n":13,"o":129.545,"t":"2026-10-12T17:00:00Z","v":1148,"vw":129.562497},{"c":129.61,"h":129.68,"l":129.58,"n":106,"o":129.6001,"t":"2026-10-12T17:15:00Z","v":8215,"vw":129.625664},{"c":129.55,"h":129.64,"l":129.55,"n":36,"o":129.62,"t":"2026-10-12T17:30:00Z","v":2681,"vw":129.59776},{"c":129.62,"h":129.62,"l":129.55,"n":88,"o":129.55,"t":"2026-10-12T17:45:00Z","v":4269,"vw":129.580871},{"c":129.59,"h":129.6312,"l":129.58,"n":34,"o":129.615,"t":"2026-10-12T18:00:00Z","v":2411,"vw":129.608514},{"c":129.54,"h":129.56,"l":129.51,"n":131,"o":129.55,"t":"2026-10-12T18:15:00Z","v":10850,"vw":129.530873},{"c":129.5,"h":129.56,"l":129.5,"n":39,"o":129.55,"t":"2026-10-12T18:30:00Z","v":3537,"vw":129.534194},{"c":129.42,"h":129.46,"l":129.4,"n":49,"o":129.46,"t":"2026-10-12T18:45:00Z","v":2051,"vw":129.427463},{"c":129.41,"h":129.45,"l":129.4,"n":67,"o":129.42,"t":"2026-10-12T19:00:00Z","v":5001,"vw":129.432795},{"c":129.37,"h":129.4,"l":129.35,"n":89,"o":129.39,"t":"2026-10-12T19:15:00Z","v":7582,"vw":129.365073},{"c":129.3,"h":129.38,"l":129.3,"n":87,"o":129.36,"t":"2026-10-12T19:30:00Z","v":5389,"vw":129.343256},{"c":129.225,"h":129.37,"l":129.2,"n":159,"o":129.29,"t":"2026-10-12T19:45:00Z","v":13389,"vw":129.251555},{"c":129.23,"h":129.23,"l":129.23,"n":9,"o":129.23,"t":"2026-10-12T20:00:00Z","v":186,"vw":129.23},{"c":129.56,"h":129.56,"l":129.56,"n":1,"o":129.56,"t":"2026-10-13T13:15:00Z","v":100,"vw":129.56},{"c":129.96,"h":130.05,"l":129.62,"n":140,"o":129.62,"t":"2026-10-13T13:30:00Z","v":10233,"vw":129.860841},{"c":129.11,"h":129.98,"l":129.11,"n":55,"o":129.98,"t":"2026-10-13T13:45:00Z","v":3325,"vw":129.398991},{"c":129.06,"h":129.08,"l":128.92,"n":70,"o":128.985,"t":"2026-10-13T14:00:00Z","v":2769,"vw":128.980695},{"c":129.08,"h":129.1,"l":128.99,"n":27,"o":128.99,"t":"2026-10-13T14:15:00Z","v":1568,"vw":129.060942},{"c":129.036,"h":129.1,"l":128.94,"n":82,"o":129.09,"t":"2026-10-13T14:30:00Z","v":5248,"vw":129.007076},{"c":129.0205,"h":129.06,"l":129,"n":87,"o":129.05,"t":"2026-10-13T14:45:00Z","v":7518,"vw":129.024155},{"c":129.2103,"h":129.22,"l":128.985,"n":118,"o":129.01,"t":"2026-10-13T15:00:00Z","v":11077,"vw":129.070486},{"c":129.09,"h":129.09,"l":129.09,"n":10,"o":129.09,"t":"2026-10-13T15:15:00Z","v":325,"vw":129.09},{"c":128.94,"h":129.025,"l":128.92,"n":52,"o":129.025,"t":"2026-10-13T15:30:00Z","v":2953,"vw":128.973327},{"c":128.91,"h":128.91,"l":128.79,"n":134,"o":128.8999,"t":"2026-10-13T15:45:00Z","v":12729,"vw":128.844906},{"c":128.94,"h":128.98,"l":128.88,"n":84,"o":128.965,"t":"2026-10-13T16:00:00Z","v":13757,"vw":128.916688},{"c":129.0401,"h":129.045,"l":129,"n":19,"o":129,"t":"2026-10-13T16:15:00Z","v":1983,"vw":129.022121},{"c":129.19,"h":129.22,"l":129.07,"n":29,"o":129.07,"t":"2026-10-13T16:30:00Z","v":2288,"vw":129.149742},{"c":129.245,"h":129.28,"l":129.245,"n":8,"o":129.27,"t":"2026-10-13T16:45:00Z","v":517,"vw":129.271},{"c":129.21,"h":129.23,"l":129.15,"n":64,"o":129.215,"t":"2026-10-13T17:00:00Z","v":3429,"vw":129.198315},{"c":129.21,"h":129.22,"l":129.17,"n":94,"o":129.2,"t":"2026-10-13T17:15:00Z","v":7986,"vw":129.202261},{"c":129.38,"h":129.38,"l":129.22,"n":95,"o":129.22,"t":"2026-10-13T17:30:00Z","v":42761,"vw":129.34122},{"c":129.23,"h":129.37,"l":129.15,"n":159,"o":129.37,"t":"2026-10-13T17:45:00Z","v":9886,"vw":129.261071},{"c":129.54,"h":129.66,"l":129.33,"n":110,"o":129.33,"t":"2026-10-13T18:00:00Z","v":7628,"vw":129.565499},{"c":129.55,"h":129.55,"l":129.48,"n":46,"o":129.49,"t":"2026-10-13T18:15:00Z","v":4460,"vw":129.529069},{"c":129.59,"h":129.625,"l":129.5,"n":81,"o":129.57,"t":"2026-10-13T18:30:00Z","v":5309,"vw":129.557442},{"c":129.74,"h":129.74,"l":129.51,"n":135,"o":129.57,"t":"2026-10-13T18:45:00Z","v":12423,"vw":129.618181},{"c":129.75,"h":129.76,"l":129.67,"n":129,"o":129.74,"t":"2026-10-13T19:00:00Z","v":9155,"vw":129.702707},{"c":129.71,"h":129.77,"l":129.7,"n":158,"o":129.74,"t":"2026-10-13T19:15:00Z","v":10405,"vw":129.726475},{"c":129.7,"h":129.76,"l":129.69,"n":241,"o":129.7,"t":"2026-10-13T19:30:00Z","v":18737,"vw":129.728984},{"c":129.73,"h":129.79,"l":129.67,"n":542,"o":129.69,"t":"2026-10-13T19:45:00Z","v":40678,"vw":129.73377},{"c":129.7,"h":129.7,"l":129.7,"n":5,"o":129.7,"t":"2026-10-13T20:00:00Z","v":5436,"vw":129.7},{"c":128.63,"h":128.86,"l":128.41,"n":156,"o":128.55,"t":"2026-10-14T13:30:00Z","v":15417,"vw":128.607457},{"c":128.135,"h":128.3,"l":128.135,"n":57,"o":128.22,"t":"2026-10-14T13:45:00Z","v":3663,"vw":128.242893},{"c":127.89,"h":128.05,"l":127.76,"n":137,"o":127.97,"t":"2026-10-14T14:00:00Z","v":14722,"vw":127.953505},{"c":128.14,"h":128.14,"l":127.9101,"n":107,"o":127.95,"t":"2026-10-14T14:15:00Z","v":12655,"vw":127.981909},{"c":128.36,"h":128.36,"l":128.12,"n":156,"o":128.12,"t":"2026-10-14T14:30:00Z","v":13315,"vw":128.203038},{"c":128.11,"h":128.28,"l":128.09,"n":119,"o":128.275,"t":"2026-10-14T14:45:00Z","v":8538,"vw":128.164177},{"c":127.99,"h":128.08,"l":127.95,"n":97,"o":127.98,"t":"2026-10-14T15:00:00Z","v":7787,"vw":128.000044},{"c":128.02,"h":128.08,"l":127.94,"n":44,"o":127.98,"t":"2026-10-14T15:15:00Z","v":2893,"vw":128.001272},{"c":127.82,"h":128.035,"l":127.81,"n":29,"o":127.99,"t":"2026-10-14T15:30:00Z","v":1734,"vw":127.966857},{"c":127.89,"h":127.955,"l":127.845,"n":33,"o":127.9,"t":"2026-10-14T15:45:00Z","v":2765,"vw":127.904654},{"c":127.745,"h":127.91,"l":127.745,"n":34,"o":127.91,"t":"2026-10-14T16:00:00Z","v":1878,"vw":127.829736},{"c":127.71,"h":127.71,"l":127.6,"n":55,"o":127.61,"t":"2026-10-14T16:15:00Z","v":5393,"vw":127.637498},{"c":127.75,"h":127.8,"l":127.64,"n":89,"o":127.685,"t":"2026-10-14T16:30:00Z","v":5744,"vw":127.691368},{"c":127.66,"h":127.735,"l":127.66,"n":11,"o":127.735,"t":"2026-10-14T16:45:00Z","v":600,"vw":127.713887},{"c":127.575,"h":127.67,"l":127.55,"n":50,"o":127.67,"t":"2026-10-14T17:00:00Z","v":3794,"vw":127.590684},{"c":127.51,"h":127.54,"l":127.49,"n":47,"o":127.49,"t":"2026-10-14T17:15:00Z","v":2353,"vw":127.505622},{"c":127.355,"h":127.46,"l":127.35,"n":45,"o":127.44,"t":"2026-10-14T17:30:00Z","v":4157,"vw":127.428826},{"c":127.16,"h":127.3,"l":127.15,"n":113,"o":127.3,"t":"2026-10-14T17:45:00Z","v":5018,"vw":127.219866},{"c":127.33,"h":127.33,"l":127.09,"n":95,"o":127.1,"t":"2026-10-14T18:00:00Z","v":51036,"vw":127.196743},{"c":127.36,"h":127.43,"l":127.32,"n":57,"o":127.365,"t":"2026-10-14T18:15:00Z","v":3806,"vw":127.369257},{"c":127.325,"h":127.36,"l":127.31,"n":39,"o":127.35,"t":"2026-10-14T18:30:00Z","v":2707,"vw":127.351736},{"c":127.35,"h":127.39,"l":127.27,"n":288,"o":127.28,"t":"2026-10-14T18:45:00Z","v":21960,"vw":127.330053},{"c":127.41,"h":127.51,"l":127.28,"n":229,"o":127.34,"t":"2026-10-14T19:00:00Z","v":19674,"vw":127.393898},{"c":127.51,"h":127.6,"l":127.43,"n":113,"o":127.43,"t":"2026-10-14T19:15:00Z","v":8325,"vw":127.514709},{"c":127.42,"h":127.61,"l":127.3297,"n":427,"o":127.515,"t":"2026-10-14T19:30:00Z","v":33567,"vw":127.390995},{"c":127.78,"h":127.83,"l":127.33,"n":336,"o":127.4,"t":"2026-10-14T19:45:00Z","v":31507,"vw":127.576791},{"c":127.78,"h":127.8,"l":127.78,"n":7,"o":127.8,"t":"2026-10-14T20:00:00Z","v":907,"vw":127.784435},{"c":128.17,"h":128.17,"l":128.17,"n":2,"o":128.17,"t":"2026-10-15T13:15:00Z","v":101,"vw":128.17},{"c":128.39,"h":128.75,"l":128.07,"n":97,"o":128.07,"t":"2026-10-15T13:30:00Z","v":6666,"vw":128.373527},{"c":128.22,"h":128.39,"l":128.1268,"n":88,"o":128.22,"t":"2026-10-15T13:45:00Z","v":7359,"vw":128.276346},{"c":129.07,"h":129.11,"l":128.54,"n":226,"o":128.55,"t":"2026-10-15T14:00:00Z","v":21856,"vw":128.990628},{"c":128.98,"h":129.09,"l":128.87,"n":69,"o":129.06,"t":"2026-10-15T14:15:00Z","v":7337,"vw":128.95901},{"c":129.36,"h":129.4,"l":129.01,"n":151,"o":129.01,"t":"2026-10-15T14:30:00Z","v":15502,"vw":129.196735},{"c":129.37,"h":129.395,"l":129.16,"n":64,"o":129.19,"t":"2026-10-15T14:45:00Z","v":3727,"vw":129.28679},{"c":129.41,"h":129.5,"l":129.38,"n":29,"o":129.49,"t":"2026-10-15T15:00:00Z","v":1620,"vw":129.431086},{"c":129.305,"h":129.31,"l":129.24,"n":93,"o":129.2807,"t":"2026-10-15T15:15:00Z","v":11424,"vw":129.281142},{"c":129.22,"h":129.255,"l":129.21,"n":30,"o":129.255,"t":"2026-10-15T15:30:00Z","v":1862,"vw":129.225636},{"c":129.22,"h":129.22,"l":129.22,"n":11,"o":129.22,"t":"2026-10-15T15:45:00Z","v":966,"vw":129.22},{"c":129.04,"h":129.19,"l":128.9724,"n":88,"o":129.19,"t":"2026-10-15T16:00:00Z","v":5758,"vw":129.084513},{"c":128.97,"h":128.97,"l":128.93,"n":19,"o":128.93,"t":"2026-10-15T16:15:00Z","v":1396,"vw":128.939083},{"c":129.02,"h":129.13,"l":128.95,"n":28,"o":128.99,"t":"2026-10-15T16:30:00Z","v":2134,"vw":128.99812},{"c":128.93,"h":128.995,"l":128.88,"n":25,"o":128.995,"t":"2026-10-15T16:45:00Z","v":3132,"vw":128.95663},{"c":129.005,"h":129.0599,"l":128.99,"n":23,"o":128.99,"t":"2026-10-15T17:00:00Z","v":1583,"vw":129.023936},{"c":129.075,"h":129.075,"l":128.99,"n":40,"o":129.0599,"t":"2026-10-15T17:15:00Z","v":3102,"vw":129.05011},{"c":129.27,"h":129.27,"l":129.11,"n":30,"o":129.11,"t":"2026-10-15T17:30:00Z","v":2631,"vw":129.179751},{"c":129.27,"h":129.27,"l":129.21,"n":28,"o":129.235,"t":"2026-10-15T17:45:00Z","v":3121,"vw":129.233323},{"c":129.21,"h":129.33,"l":129.21,"n":33,"o":129.33,"t":"2026-10-15T18:00:00Z","v":2820,"vw":129.265875},{"c":129.1301,"h":129.285,"l":129.1301,"n":24,"o":129.245,"t":"2026-10-15T18:15:00Z","v":2947,"vw":129.174526},{"c":129.15,"h":129.185,"l":129.115,"n":31,"o":129.18,"t":"2026-10-15T18:30:00Z","v":11759,"vw":129.132889},{"c":129.155,"h":129.16,"l":129.08,"n":42,"o":129.08,"t":"2026-10-15T18:45:00Z","v":3950,"vw":129.125476},{"c":129.36,"h":129.36,"l":129.21,"n":57,"o":129.21,"t":"2026-10-15T19:00:00Z","v":4834,"vw":129.271457},{"c":129.415,"h":129.5899,"l":129.4149,"n":70,"o":129.44,"t":"2026-10-15T19:15:00Z","v":6406,"vw":129.473709},{"c":129.5538,"h":129.58,"l":129.455,"n":151,"o":129.455,"t":"2026-10-15T19:30:00Z","v":11499,"vw":129.526526},{"c":129.71,"h":129.715,"l":129.37,"n":390,"o":129.535,"t":"2026-10-15T19:45:00Z","v":21123,"vw":129.624082},{"c":129.66,"h":129.66,"l":129.66,"n":5,"o":129.66,"t":"2026-10-15T20:00:00Z","v":414,"vw":129.66},{"c":129.8,"h":129.8,"l":129.75,"n":3,"o":129.75,"t":"2026-10-15T22:00:00Z","v":500,"vw":129.78},{"c":130.04,"h":130.04,"l":130.04,"n":1,"o":130.04,"t":"2026-10-16T13:15:00Z","v":100,"vw":130.04},{"c":130.74,"h":130.75,"l":130.05,"n":63,"o":130.05,"t":"2026-10-16T13:30:00Z","v":7569,"vw":130.152239},{"c":130.63,"h":130.85,"l":130.63,"n":65,"o":130.85,"t":"2026-10-16T13:45:00Z","v":40036,"vw":130.721435},{"c":130.24,"h":130.815,"l":130.24,"n":108,"o":130.605,"t":"2026-10-16T14:00:00Z","v":9515,"vw":130.526799},{"c":130.325,"h":130.45,"l":130.27,"n":86,"o":130.27,"t":"2026-10-16T14:15:00Z","v":7283,"vw":130.371167},{"c":130.17,"h":130.4299,"l":130.17,"n":44,"o":130.41,"t":"2026-10-16T14:30:00Z","v":2583,"vw":130.264773},{"c":130.28,"h":130.28,"l":130.16,"n":32,"o":130.2,"t":"2026-10-16T14:45:00Z","v":2099,"vw":130.212935},{"c":130.24,"h":130.26,"l":130.19,"n":69,"o":130.25,"t":"2026-10-16T15:00:00Z","v":3852,"vw":130.245553},{"c":130.07,"h":130.24,"l":130.06,"n":54,"o":130.22,"t":"2026-10-16T15:15:00Z","v":2153,"vw":130.160657},{"c":129.9,"h":130.07,"l":129.9,"n":22,"o":129.985,"t":"2026-10-16T15:30:00Z","v":3863,"vw":130.031438},{"c":129.66,"h":129.79,"l":129.63,"n":16,"o":129.79,"t":"2026-10-16T15:45:00Z","v":1062,"vw":129.695848},{"c":129.45,"h":129.4892,"l":129.3,"n":42,"o":129.46,"t":"2026-10-16T16:00:00Z","v":2884,"vw":129.438778},{"c":129.4136,"h":129.555,"l":129.36,"n":35,"o":129.555,"t":"2026-10-16T16:15:00Z","v":4385,"vw":129.396328},{"c":129.26,"h":129.37,"l":129.26,"n":24,"o":129.37,"t":"2026-10-16T16:30:00Z","v":3189,"vw":129.330956},{"c":129.1,"h":129.26,"l":129.1,"n":21,"o":129.26,"t":"2026-10-16T16:45:00Z","v":1140,"vw":129.168292},{"c":128.77,"h":129.16,"l":128.77,"n":27,"o":129.16,"t":"2026-10-16T17:00:00Z","v":3410,"vw":128.970814},{"c":128.88,"h":128.9,"l":128.75,"n":23,"o":128.75,"t":"2026-10-16T17:15:00Z","v":2244,"vw":128.819119},{"c":129.04,"h":129.13,"l":128.77,"n":193,"o":128.92,"t":"2026-10-16T17:30:00Z","v":39401,"vw":128.934104},{"c":128.65,"h":129.05,"l":128.65,"n":209,"o":129.03,"t":"2026-10-16T17:45:00Z","v":13714,"vw":128.791132},{"c":128.6599,"h":128.6599,"l":128.47,"n":146,"o":128.6,"t":"2026-10-16T18:00:00Z","v":9132,"vw":128.548076},{"c":128.61,"h":128.64,"l":128.5,"n":66,"o":128.64,"t":"2026-10-16T18:15:00Z","v":5879,"vw":128.582438},{"c":128.63,"h":128.675,"l":128.535,"n":40,"o":128.6552,"t":"2026-10-16T18:30:00Z","v":2656,"vw":128.628365},{"c":128.6,"h":128.69,"l":128.6,"n":19,"o":128.69,"t":"2026-10-16T18:45:00Z","v":989,"vw":128.624616},{"c":128.73,"h":128.73,"l":128.52,"n":78,"o":128.59,"t":"2026-10-16T19:00:00Z","v":7952,"vw":128.600521},{"c":128.73,"h":128.85,"l":128.67,"n":119,"o":128.81,"t":"2026-10-16T19:15:00Z","v":11328,"vw":128.788828},{"c":128.61,"h":128.86,"l":128.61,"n":63,"o":128.86,"t":"2026-10-16T19:30:00Z","v":3957,"vw":128.717373},{"c":128.88,"h":128.905,"l":128.67,"n":177,"o":128.698,"t":"2026-10-16T19:45:00Z","v":13371,"vw":128.841344},{"c":128.88,"h":128.88,"l":128.88,"n":8,"o":128.88,"t":"2026-10-16T20:00:00Z","v":459,"vw":128.88},{"c":129.35,"h":129.35,"l":129.35,"n":1,"o":129.35,"t":"2026-10-19T13:15:00Z","v":100,"vw":129.35},{"c":128.91,"h":129.38,"l":128.91,"n":67,"o":129.38,"t":"2026-10-19T13:30:00Z","v":7536,"vw":129.120703},{"c":128.66,"h":128.97,"l":128.66,"n":53,"o":128.97,"t":"2026-10-19T13:45:00Z","v":2942,"vw":128.788254},{"c":128.84,"h":128.84,"l":128.73,"n":18,"o":128.73,"t":"2026-10-19T14:00:00Z","v":1151,"vw":128.787297},{"c":128.79,"h":129.014,"l":128.74,"n":68,"o":129.014,"t":"2026-10-19T14:15:00Z","v":6766,"vw":128.828714},{"c":128.675,"h":128.85,"l":128.5901,"n":22,"o":128.85,"t":"2026-10-19T14:30:00Z","v":1992,"vw":128.670281},{"c":128.76,"h":128.76,"l":128.6,"n":26,"o":128.705,"t":"2026-10-19T14:45:00Z","v":1321,"vw":128.680295},{"c":129.1,"h":129.1,"l":128.78,"n":24,"o":128.8699,"t":"2026-10-19T15:00:00Z","v":8263,"vw":128.873978},{"c":129.17,"h":129.17,"l":129.11,"n":21,"o":129.135,"t":"2026-10-19T15:15:00Z","v":1699,"vw":129.153888},{"c":129.18,"h":129.235,"l":129.15,"n":27,"o":129.17,"t":"2026-10-19T15:30:00Z","v":1384,"vw":129.194962},{"c":129.01,"h":129.2,"l":129.01,"n":46,"o":129.16,"t":"2026-10-19T15:45:00Z","v":2134,"vw":129.117324},{"c":128.7801,"h":128.94,"l":128.75,"n":32,"o":128.94,"t":"2026-10-19T16:00:00Z","v":2548,"vw":128.805439},{"c":128.6651,"h":128.7097,"l":128.6651,"n":12,"o":128.7097,"t":"2026-10-19T16:15:00Z","v":490,"vw":128.681154},{"c":128.6742,"h":128.6742,"l":128.585,"n":19,"o":128.63,"t":"2026-10-19T16:30:00Z","v":2722,"vw":128.652112},{"c":128.59,"h":128.605,"l":128.59,"n":5,"o":128.605,"t":"2026-10-19T16:45:00Z","v":921,"vw":128.599972},{"c":128.41,"h":128.54,"l":128.41,"n":11,"o":128.54,"t":"2026-10-19T17:00:00Z","v":732,"vw":128.454882},{"c":128.505,"h":128.51,"l":128.505,"n":10,"o":128.51,"t":"2026-10-19T17:15:00Z","v":495,"vw":128.508258},{"c":128.495,"h":128.495,"l":128.46,"n":14,"o":128.46,"t":"2026-10-19T17:30:00Z","v":941,"vw":128.48},{"c":128.5195,"h":128.5195,"l":128.41,"n":26,"o":128.45,"t":"2026-10-19T17:45:00Z","v":38101,"vw":128.43402},{"c":128.44,"h":128.52,"l":128.44,"n":41,"o":128.52,"t":"2026-10-19T18:00:00Z","v":3686,"vw":128.497816},{"c":128.37,"h":128.49,"l":128.37,"n":22,"o":128.49,"t":"2026-10-19T18:15:00Z","v":4571,"vw":128.414899},{"c":128.41,"h":128.4399,"l":128.32,"n":30,"o":128.37,"t":"2026-10-19T18:30:00Z","v":4231,"vw":128.363857},{"c":128.395,"h":128.395,"l":128.35,"n":27,"o":128.3901,"t":"2026-10-19T18:45:00Z","v":3538,"vw":128.385903},{"c":128.315,"h":128.45,"l":128.315,"n":42,"o":128.395,"t":"2026-10-19T19:00:00Z","v":2365,"vw":128.370119},{"c":128.45,"h":128.485,"l":128.3301,"n":36,"o":128.34,"t":"2026-10-19T19:15:00Z","v":2974,"vw":128.415968},{"c":128.545,"h":128.58,"l":128.4001,"n":35,"o":128.4001,"t":"2026-10-19T19:30:00Z","v":3313,"vw":128.516515},{"c":128.4,"h":128.51,"l":128.4,"n":23,"o":128.51,"t":"2026-10-19T19:45:00Z","v":1460,"vw":128.453757},{"c":128.4,"h":128.4,"l":128.4,"n":7,"o":128.4,"t":"2026-10-19T20:00:00Z","v":357,"vw":128.4},{"c":128.65,"h":128.65,"l":128.65,"n":3,"o":128.65,"t":"2026-10-20T13:00:00Z","v":102,"vw":128.65},{"c":129.11,"h":129.38,"l":128.41,"n":100,"o":128.67,"t":"2026-10-20T13:30:00Z","v":8203,"vw":129.160184},{"c":129.79,"h":129.81,"l":129.195,"n":216,"o":129.25,"t":"2026-10-20T13:45:00Z","v":25505,"vw":129.704706},{"c":129.37,"h":129.93,"l":129.37,"n":51,"o":129.93,"t":"2026-10-20T14:00:00Z","v":3131,"vw":129.513433},{"c":130.1506,"h":130.1506,"l":129.3692,"n":65,"o":129.3692,"t":"2026-10-20T14:15:00Z","v":8993,"vw":129.567337},{"c":130.16,"h":130.195,"l":129.97,"n":45,"o":130.195,"t":"2026-10-20T14:30:00Z","v":6483,"vw":130.170088},{"c":130.48,"h":130.48,"l":130.13,"n":65,"o":130.205,"t":"2026-10-20T14:45:00Z","v":2713,"vw":130.270741},{"c":130.0488,"h":130.5,"l":130.01,"n":71,"o":130.475,"t":"2026-10-20T15:00:00Z","v":7256,"vw":130.393314},{"c":130.07,"h":130.305,"l":130.07,"n":28,"o":130.26,"t":"2026-10-20T15:15:00Z","v":1470,"vw":130.180854},{"c":130.14,"h":130.195,"l":129.845,"n":41,"o":129.98,"t":"2026-10-20T15:30:00Z","v":3643,"vw":129.930886},{"c":130.01,"h":130.08,"l":129.99,"n":38,"o":130.02,"t":"2026-10-20T15:45:00Z","v":5531,"vw":130.061843},{"c":129.91,"h":130.01,"l":129.91,"n":16,"o":130.0008,"t":"2026-10-20T16:00:00Z","v":935,"vw":129.987859},{"c":129.77,"h":129.905,"l":129.73,"n":24,"o":129.905,"t":"2026-10-20T16:15:00Z","v":1338,"vw":129.837785},{"c":130.01,"h":130.07,"l":129.89,"n":34,"o":129.9,"t":"2026-10-20T16:30:00Z","v":3871,"vw":129.935384},{"c":129.86,"h":130.14,"l":129.86,"n":28,"o":130.05,"t":"2026-10-20T16:45:00Z","v":21595,"vw":130.095824},{"c":129.865,"h":129.875,"l":129.8,"n":31,"o":129.875,"t":"2026-10-20T17:00:00Z","v":13122,"vw":129.839081},{"c":129.87,"h":129.9399,"l":129.85,"n":19,"o":129.91,"t":"2026-10-20T17:15:00Z","v":4345,"vw":129.915233},{"c":129.97,"h":130.01,"l":129.93,"n":41,"o":129.94,"t":"2026-10-20T17:30:00Z","v":6670,"vw":129.95711},{"c":130.02,"h":130.05,"l":129.995,"n":52,"o":129.995,"t":"2026-10-20T17:45:00Z","v":2536,"vw":130.019915},{"c":130.065,"h":130.13,"l":130.04,"n":60,"o":130.04,"t":"2026-10-20T18:00:00Z","v":4461,"vw":130.081199},{"c":129.99,"h":130.16,"l":129.9298,"n":68,"o":130.125,"t":"2026-10-20T18:15:00Z","v":9575,"vw":130.021095},{"c":129.95,"h":130.04,"l":129.915,"n":51,"o":129.995,"t":"2026-10-20T18:30:00Z","v":6236,"vw":130.005128},{"c":130.045,"h":130.06,"l":129.93,"n":32,"o":129.935,"t":"2026-10-20T18:45:00Z","v":2520,"vw":130.007971},{"c":130.025,"h":130.12,"l":130.025,"n":46,"o":130.07,"t":"2026-10-20T19:00:00Z","v":3479,"vw":130.077046},{"c":130.09,"h":130.13,"l":130,"n":71,"o":130.05,"t":"2026-10-20T19:15:00Z","v":7211,"vw":130.058767},{"c":130.18,"h":130.18,"l":129.97,"n":121,"o":130.12,"t":"2026-10-20T19:30:00Z","v":8823,"vw":130.09728},{"c":130.15,"h":130.19,"l":130.06,"n":174,"o":130.175,"t":"2026-10-20T19:45:00Z","v":14881,"vw":130.139684},{"c":130.14,"h":130.14,"l":130.14,"n":7,"o":130.14,"t":"2026-10-20T20:00:00Z","v":436,"vw":130.14},{"c":130.67,"h":130.67,"l":130.38,"n":2,"o":130.38,"t":"2026-10-21T13:15:00Z","v":261,"vw":130.558889},{"c":130.34,"h":130.65,"l":130.22,"n":108,"o":130.45,"t":"2026-10-21T13:30:00Z","v":10517,"vw":130.447473},{"c":130.51,"h":130.55,"l":130.3432,"n":45,"o":130.45,"t":"2026-10-21T13:45:00Z","v":3347,"vw":130.458152},{"c":130.1,"h":130.18,"l":129.855,"n":116,"o":130.18,"t":"2026-10-21T14:00:00Z","v":5408,"vw":129.988137},{"c":130.02,"h":130.13,"l":129.93,"n":58,"o":130.045,"t":"2026-10-21T14:15:00Z","v":4524,"vw":130.056259},{"c":130.28,"h":130.3,"l":130.13,"n":79,"o":130.13,"t":"2026-10-21T14:30:00Z","v":3040,"vw":130.209805},{"c":130.33,"h":130.365,"l":130.33,"n":34,"o":130.35,"t":"2026-10-21T14:45:00Z","v":1673,"vw":130.356145},{"c":130.01,"h":130.12,"l":130,"n":25,"o":130.12,"t":"2026-10-21T15:00:00Z","v":1331,"vw":130.06616},{"c":130.17,"h":130.19,"l":129.96,"n":86,"o":129.9827,"t":"2026-10-21T15:15:00Z","v":7591,"vw":130.080932},{"c":130.14,"h":130.1401,"l":130.125,"n":15,"o":130.13,"t":"2026-10-21T15:30:00Z","v":1653,"vw":130.134865},{"c":130.18,"h":130.18,"l":130.17,"n":6,"o":130.17,"t":"2026-10-21T15:45:00Z","v":306,"vw":130.173333},{"c":130.05,"h":130.1406,"l":130.05,"n":7,"o":130.1406,"t":"2026-10-21T16:00:00Z","v":630,"vw":130.075109},{"c":130.145,"h":130.16,"l":130.12,"n":24,"o":130.16,"t":"2026-10-21T16:15:00Z","v":1500,"vw":130.138594},{"c":130.32,"h":130.43,"l":130.1017,"n":76,"o":130.2,"t":"2026-10-21T16:30:00Z","v":10443,"vw":130.297756},{"c":130.23,"h":130.27,"l":130.19,"n":57,"o":130.27,"t":"2026-10-21T16:45:00Z","v":6185,"vw":130.220204},{"c":130.09,"h":130.22,"l":130.09,"n":37,"o":130.2,"t":"2026-10-21T17:00:00Z","v":4540,"vw":130.165126},{"c":130.15,"h":130.15,"l":130.12,"n":29,"o":130.14,"t":"2026-10-21T17:15:00Z","v":2237,"vw":130.133596},{"c":130.15,"h":130.17,"l":130.15,"n":23,"o":130.17,"t":"2026-10-21T17:30:00Z","v":1407,"vw":130.16798},{"c":130.155,"h":130.155,"l":130.15,"n":6,"o":130.15,"t":"2026-10-21T17:45:00Z","v":873,"vw":130.154304},{"c":130.13,"h":130.18,"l":130.12,"n":47,"o":130.17,"t":"2026-10-21T18:00:00Z","v":11012,"vw":130.14361},{"c":130.17,"h":130.24,"l":130.13,"n":41,"o":130.24,"t":"2026-10-21T18:15:00Z","v":4102,"vw":130.193425},{"c":130.24,"h":130.26,"l":130.22,"n":37,"o":130.22,"t":"2026-10-21T18:30:00Z","v":5184,"vw":130.228241},{"c":129.78,"h":130.25,"l":129.76,"n":57,"o":130.235,"t":"2026-10-21T18:45:00Z","v":4432,"vw":130.009846},{"c":129.53,"h":129.61,"l":129.375,"n":66,"o":129.58,"t":"2026-10-21T19:00:00Z","v":4562,"vw":129.48811},{"c":130,"h":130,"l":129.67,"n":70,"o":129.71,"t":"2026-10-21T19:15:00Z","v":5388,"vw":129.815889},{"c":130,"h":130,"l":129.9401,"n":49,"o":129.965,"t":"2026-10-21T19:30:00Z","v":3544,"vw":129.959587},{"c":130.03,"h":130.035,"l":129.97,"n":85,"o":130.035,"t":"2026-10-21T19:45:00Z","v":5386,"vw":129.997972},{"c":130,"h":130,"l":130,"n":8,"o":130,"t":"2026-10-21T20:00:00Z","v":249,"vw":130},{"c":128.7,"h":129.8,"l":128.6,"n":93,"o":129.77,"t":"2026-10-22T08:15:00Z","v":15381,"vw":129.204422},{"c":128.71,"h":128.71,"l":128.7,"n":2,"o":128.7,"t":"2026-10-22T08:30:00Z","v":448,"vw":128.704464},{"c":129.2,"h":129.25,"l":128.94,"n":26,"o":128.94,"t":"2026-10-22T09:15:00Z","v":2656,"vw":129.151593},{"c":129.06,"h":129.09,"l":129.06,"n":6,"o":129.06,"t":"2026-10-22T09:30:00Z","v":1228,"vw":129.075855},{"c":129.29,"h":129.29,"l":129.29,"n":1,"o":129.29,"t":"2026-10-22T10:00:00Z","v":153,"vw":129.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3665084669087072,"strike":142.7172905892137,"iv":0.23444520323328416,"gamma":0.022366616274022533,"theta":-0.025337333246490377,"vega":0.06400478031957421,"rho":0.009103686358106648,"breakevenPct":10.668883174354097},{"delta":0.15,"premium":1.475,"strike":154.67627182003247,"iv":0.5540509571065152,"gamma":0.011476199624651504,"theta":-0.08270090104309274,"vega":0.08561726161691473,"rho":0.013936327447914572,"breakevenPct":20.77598562923077},{"delta":0.2,"premium":1.430677538490123,"strike":143.26693846225308,"iv":0.3789660112909142,"gamma":0.022068206138746656,"theta":-0.06796494808843465,"vega":0.10228225371113883,"rho":0.01877335195489425,"breakevenPct":11.917097997326323},{"delta":0.25,"premium":1.118717596518309,"strike":135.46793991295772,"iv":0.21484713271458003,"gamma":0.04162650223426868,"theta":-0.04592254423142083,"vega":0.11569522190817767,"rho":0.02367580721855043,"breakevenPct":5.643636406122696},{"delta":0.3,"premium":1.5288321167883212,"strike":134.0470397404704,"iv":0.21176601784266016,"gamma":0.043314598540145986,"theta":-0.04885020275750203,"vega":0.1220081103000811,"rho":0.028481371057077633,"breakevenPct":4.861839165642139},{"delta":0.35,"premium":1.9850364963503648,"strike":133.03325223033252,"iv":0.2189639091646391,"gamma":0.043862043795620434,"theta":-0.05337169505271695,"vega":0.127867802108678,"rho":0.033280750336554046,"breakevenPct":4.430573692229012},{"delta":0.4,"premium":2.441240875912409,"strike":132.01946472019463,"iv":0.226161800486618,"gamma":0.04440948905109489,"theta":-0.057893187347931876,"vega":0.13372749391727495,"rho":0.03808012961603047,"breakevenPct":3.999308218815885},{"delta":0.45,"premium":2.8974452554744525,"strike":131.00567721005677,"iv":0.23335969180859692,"gamma":0.04495693430656934,"theta":-0.0624146796431468,"vega":0.13958718572587187,"rho":0.04287950889550688,"breakevenPct":3.568042745402759},{"delta":0.5,"premium":3.3541339985744836,"strike":129.99144689950106,"iv":0.24046521739130433,"gamma":0.045498574483250176,"theta":-0.06688602993585174,"vega":0.14537405559515323,"rho":0.04767870281476114,"breakevenPct":3.1368094191937153},{"delta":0.55,"premium":3.87088382038489,"strike":128.92230933713472,"iv":0.2361173913043478,"gamma":0.04532038488952245,"theta":-0.06513977191732002,"vega":0.1421310049893086,"rho":0.05245491206646788,"breakevenPct":2.709562346290981},{"delta":0.6,"premium":4.387633642195295,"strike":127.85317177476836,"iv":0.2317695652173913,"gamma":0.045142195295794725,"theta":-0.0633935138987883,"vega":0.13888795438346402,"rho":0.05723112131817461,"breakevenPct":2.282315273388247},{"delta":0.65,"premium":5.300646551724138,"strike":126.5646551724138,"iv":0.24532198275862072,"gamma":0.04173491379310345,"theta":-0.06543922413793103,"vega":0.13490689655172414,"rho":0.06182356792417845,"breakevenPct":1.9918800557954528},{"delta":0.7,"premium":6.582849604221636,"strike":125.0263852242744,"iv":0.26720527704485486,"gamma":0.03574749340369393,"theta":-0.06736860158311346,"vega":0.12667414248021108,"rho":0.06622132210376498,"breakevenPct":1.7938238289860347},{"delta":0.75,"premium":8.16570351758794,"strike":123.15326633165829,"iv":0.28980778894472364,"gamma":0.03005326633165829,"theta":-0.06735753768844222,"vega":0.11571005025125627,"rho":0.07038520908322486,"breakevenPct":1.5693169226129147},{"delta":0.8,"premium":10.843119266055051,"strike":120.25688073394495,"iv":0.3372944954128442,"gamma":0.022790825688073384,"theta":-0.06923486238532112,"vega":0.10204770642201832,"rho":0.07373924843815374,"breakevenPct":1.3999535926985864},{"delta":0.85,"premium":13.679577464788725,"strike":117.07042253521128,"iv":0.3690211267605632,"gamma":0.01731267605633804,"theta":-0.06439436619718308,"vega":0.08498309859154932,"rho":0.07689571575440064,"breakevenPct":1.1292443344419585},{"delta":0.9,"premium":21.93709677419355,"strike":108.64516129032258,"iv":0.5197709677419354,"gamma":0.00928709677419355,"theta":-0.06743870967741936,"vega":0.06397096774193549,"rho":0.07580665150404464,"breakevenPct":0.9995034917751857}],"put":[{"delta":0.1,"premium":1.5000056629363971,"strike":100.00056629363972,"iv":0.7836965774246722,"gamma":0.0060975764318116485,"theta":-0.08397570522052983,"vega":0.06445286441302708,"rho":-0.011970934678613635,"breakevenPct":23.81424655371388},{"delta":0.15,"premium":1.6,"strike":112.44788595997092,"iv":0.5239109496420915,"gamma":0.012125228990297818,"theta":-0.07355172779552874,"vega":0.08562351704113078,"rho":-0.017582720318237096,"breakevenPct":14.264145749887131},{"delta":0.2,"premium":1.7,"strike":118.86136131084368,"iv":0.39292464241284986,"gamma":0.019410413587570723,"theta":-0.06517286035147611,"vega":0.10281138468327997,"rho":-0.02325810096382277,"breakevenPct":9.380956523440574},{"delta":0.25,"premium":1.8828565526574472,"strike":122.31426210629789,"iv":0.3298413080432652,"gamma":0.02640314034474531,"theta":-0.06131645984492712,"vega":0.11629972771808057,"rho":-0.02898282089244333,"breakevenPct":6.851724376486622},{"delta":0.3,"premium":1.9970164988310553,"strike":124.9403299766211,"iv":0.27416653105006605,"gamma":0.03455337003278495,"theta":-0.05437713654544813,"vega":0.12766577261471213,"rho":-0.034713383106522805,"breakevenPct":4.908876573756626},{"delta":0.35,"premium":2.2445969125214407,"strike":126.35677530017152,"iv":0.2544955403087478,"gamma":0.0402852487135506,"theta":-0.053432075471698114,"vega":0.13382384219554033,"rho":-0.04022317858623447,"breakevenPct":4.00481213732687},{"delta":0.4,"premium":2.387535734705546,"strike":127.50028587764437,"iv":0.22948124642652942,"gamma":0.04728925100057176,"theta":-0.04808616352201257,"vega":0.13742590051457979,"rho":-0.04581734160291031,"breakevenPct":3.2309148867361532},{"delta":0.45,"premium":2.530474556889651,"strike":128.6437964551172,"iv":0.20446695254431102,"gamma":0.05429325328759292,"theta":-0.04274025157232704,"vega":0.14102795883361924,"rho":-0.05141150461958614,"breakevenPct":2.4570176361454377},{"delta":0.5,"premium":2.673413379073757,"strike":129.78730703259006,"iv":0.17945265866209262,"gamma":0.061297255574614073,"theta":-0.037394339622641506,"vega":0.14463001715265866,"rho":-0.057005667636261984,"breakevenPct":1.6831203855547217},{"delta":0.55,"premium":2.997312809809549,"strike":130.53091573180276,"iv":0.16825911818418993,"gamma":0.06070993999478216,"theta":-0.032556170101747973,"vega":0.13701771458387685,"rho":-0.062437567047203595,"breakevenPct":1.3929878563525497},{"delta":0.6,"premium":3.362561961909732,"strike":131.18314636055308,"iv":0.1602236368379859,"gamma":0.05838799895643099,"theta":-0.027834020349595617,"vega":0.12684291677537177,"rho":-0.06783238902489389,"breakevenPct":1.2133961602932148},{"delta":0.65,"premium":3.7278111140099144,"strike":131.83537698930343,"iv":0.15218815549178188,"gamma":0.05606605791807983,"theta":-0.023111870597443254,"vega":0.11666811896686669,"rho":-0.07322721100258418,"breakevenPct":1.0338044642338795},{"delta":0.7,"premium":4.093060266110097,"strike":132.48760761805374,"iv":0.1441526741455779,"gamma":0.05374411687972867,"theta":-0.018389720845290895,"vega":0.1064933211583616,"rho":-0.07862203298027448,"breakevenPct":0.8542127681745445},{"delta":0.75,"premium":4.45830941821028,"strike":133.13983824680406,"iv":0.13611719279937384,"gamma":0.05142217584137751,"theta":-0.013667571093138531,"vega":0.09631852334985651,"rho":-0.08401685495796478,"breakevenPct":0.6746210721152093},{"delta":0.8,"premium":4.823558570310462,"strike":133.7920688755544,"iv":0.12808171145316982,"gamma":0.049100234803026346,"theta":-0.008945421340986161,"vega":0.08614372554135141,"rho":-0.08941167693565508,"breakevenPct":0.4950293760558737},{"delta":0.85,"premium":5.188807722410644,"strike":134.44429950430472,"iv":0.12004623010696581,"gamma":0.04677829376467519,"theta":-0.004223271588833809,"vega":0.07596892773284633,"rho":-0.09480649891334536,"breakevenPct":0.31543767999653904}]},"raw":{"call":[{"delta":0.1,"premium":0.3665084669087072,"strike":142.7172905892137,"iv":0.23444520323328416,"gamma":0.022366616274022533,"theta":-0.025337333246490377,"vega":0.06400478031957421,"rho":0.009103686358106648,"breakevenPct":10.668883174354097},{"delta":0.15,"premium":1.475,"strike":154.67627182003247,"iv":0.5540509571065152,"gamma":0.011476199624651504,"theta":-0.08270090104309274,"vega":0.08561726161691473,"rho":0.013936327447914572,"breakevenPct":20.77598562923077},{"delta":0.2,"premium":1.430677538490123,"strike":143.26693846225308,"iv":0.3789660112909142,"gamma":0.022068206138746656,"theta":-0.06796494808843465,"vega":0.10228225371113883,"rho":0.01877335195489425,"breakevenPct":11.917097997326323},{"delta":0.25,"premium":1.118717596518309,"strike":135.46793991295772,"iv":0.21484713271458003,"gamma":0.04162650223426868,"theta":-0.04592254423142083,"vega":0.11569522190817767,"rho":0.02367580721855043,"breakevenPct":5.643636406122696},{"delta":0.3,"premium":1.5288321167883212,"strike":134.0470397404704,"iv":0.21176601784266016,"gamma":0.043314598540145986,"theta":-0.04885020275750203,"vega":0.1220081103000811,"rho":0.028481371057077633,"breakevenPct":4.861839165642139},{"delta":0.35,"premium":1.9850364963503648,"strike":133.03325223033252,"iv":0.2189639091646391,"gamma":0.043862043795620434,"theta":-0.05337169505271695,"vega":0.127867802108678,"rho":0.033280750336554046,"breakevenPct":4.430573692229012},{"delta":0.4,"premium":2.441240875912409,"strike":132.01946472019463,"iv":0.226161800486618,"gamma":0.04440948905109489,"theta":-0.057893187347931876,"vega":0.13372749391727495,"rho":0.03808012961603047,"breakevenPct":3.999308218815885},{"delta":0.45,"premium":2.8974452554744525,"strike":131.00567721005677,"iv":0.23335969180859692,"gamma":0.04495693430656934,"theta":-0.0624146796431468,"vega":0.13958718572587187,"rho":0.04287950889550688,"breakevenPct":3.568042745402759},{"delta":0.5,"premium":3.3541339985744836,"strike":129.99144689950106,"iv":0.24046521739130433,"gamma":0.045498574483250176,"theta":-0.06688602993585174,"vega":0.14537405559515323,"rho":0.04767870281476114,"breakevenPct":3.1368094191937153},{"delta":0.55,"premium":3.87088382038489,"strike":128.92230933713472,"iv":0.2361173913043478,"gamma":0.04532038488952245,"theta":-0.06513977191732002,"vega":0.1421310049893086,"rho":0.05245491206646788,"breakevenPct":2.709562346290981},{"delta":0.6,"premium":4.387633642195295,"strike":127.85317177476836,"iv":0.2317695652173913,"gamma":0.045142195295794725,"theta":-0.0633935138987883,"vega":0.13888795438346402,"rho":0.05723112131817461,"breakevenPct":2.282315273388247},{"delta":0.65,"premium":5.300646551724138,"strike":126.5646551724138,"iv":0.24532198275862072,"gamma":0.04173491379310345,"theta":-0.06543922413793103,"vega":0.13490689655172414,"rho":0.06182356792417845,"breakevenPct":1.9918800557954528},{"delta":0.7,"premium":6.582849604221636,"strike":125.0263852242744,"iv":0.26720527704485486,"gamma":0.03574749340369393,"theta":-0.06736860158311346,"vega":0.12667414248021108,"rho":0.06622132210376498,"breakevenPct":1.7938238289860347},{"delta":0.75,"premium":8.16570351758794,"strike":123.15326633165829,"iv":0.28980778894472364,"gamma":0.03005326633165829,"theta":-0.06735753768844222,"vega":0.11571005025125627,"rho":0.07038520908322486,"breakevenPct":1.5693169226129147},{"delta":0.8,"premium":10.843119266055051,"strike":120.25688073394495,"iv":0.3372944954128442,"gamma":0.022790825688073384,"theta":-0.06923486238532112,"vega":0.10204770642201832,"rho":0.07373924843815374,"breakevenPct":1.3999535926985864},{"delta":0.85,"premium":13.679577464788725,"strike":117.07042253521128,"iv":0.3690211267605632,"gamma":0.01731267605633804,"theta":-0.06439436619718308,"vega":0.08498309859154932,"rho":0.07689571575440064,"breakevenPct":1.1292443344419585},{"delta":0.9,"premium":21.93709677419355,"strike":108.64516129032258,"iv":0.5197709677419354,"gamma":0.00928709677419355,"theta":-0.06743870967741936,"vega":0.06397096774193549,"rho":0.07580665150404464,"breakevenPct":0.9995034917751857}],"put":[{"delta":0.1,"premium":1.5000056629363971,"strike":100.00056629363972,"iv":0.7836965774246722,"gamma":0.0060975764318116485,"theta":-0.08397570522052983,"vega":0.06445286441302708,"rho":-0.011970934678613635,"breakevenPct":23.81424655371388},{"delta":0.15,"premium":1.6,"strike":112.44788595997092,"iv":0.5239109496420915,"gamma":0.012125228990297818,"theta":-0.07355172779552874,"vega":0.08562351704113078,"rho":-0.017582720318237096,"breakevenPct":14.264145749887131},{"delta":0.2,"premium":1.7,"strike":118.86136131084368,"iv":0.39292464241284986,"gamma":0.019410413587570723,"theta":-0.06517286035147611,"vega":0.10281138468327997,"rho":-0.02325810096382277,"breakevenPct":9.380956523440574},{"delta":0.25,"premium":1.8828565526574472,"strike":122.31426210629789,"iv":0.3298413080432652,"gamma":0.02640314034474531,"theta":-0.06131645984492712,"vega":0.11629972771808057,"rho":-0.02898282089244333,"breakevenPct":6.851724376486622},{"delta":0.3,"premium":1.9970164988310553,"strike":124.9403299766211,"iv":0.27416653105006605,"gamma":0.03455337003278495,"theta":-0.05437713654544813,"vega":0.12766577261471213,"rho":-0.034713383106522805,"breakevenPct":4.908876573756626},{"delta":0.35,"premium":2.2445969125214407,"strike":126.35677530017152,"iv":0.2544955403087478,"gamma":0.0402852487135506,"theta":-0.053432075471698114,"vega":0.13382384219554033,"rho":-0.04022317858623447,"breakevenPct":4.00481213732687},{"delta":0.4,"premium":2.387535734705546,"strike":127.50028587764437,"iv":0.22948124642652942,"gamma":0.04728925100057176,"theta":-0.04808616352201257,"vega":0.13742590051457979,"rho":-0.04581734160291031,"breakevenPct":3.2309148867361532},{"delta":0.45,"premium":2.530474556889651,"strike":128.6437964551172,"iv":0.20446695254431102,"gamma":0.05429325328759292,"theta":-0.04274025157232704,"vega":0.14102795883361924,"rho":-0.05141150461958614,"breakevenPct":2.4570176361454377},{"delta":0.5,"premium":2.673413379073757,"strike":129.78730703259006,"iv":0.17945265866209262,"gamma":0.061297255574614073,"theta":-0.037394339622641506,"vega":0.14463001715265866,"rho":-0.057005667636261984,"breakevenPct":1.6831203855547217},{"delta":0.55,"premium":2.997312809809549,"strike":130.53091573180276,"iv":0.16825911818418993,"gamma":0.06070993999478216,"theta":-0.032556170101747973,"vega":0.13701771458387685,"rho":-0.062437567047203595,"breakevenPct":1.3929878563525497},{"delta":0.6,"premium":3.362561961909732,"strike":131.18314636055308,"iv":0.1602236368379859,"gamma":0.05838799895643099,"theta":-0.027834020349595617,"vega":0.12684291677537177,"rho":-0.06783238902489389,"breakevenPct":1.2133961602932148},{"delta":0.65,"premium":3.7278111140099144,"strike":131.83537698930343,"iv":0.15218815549178188,"gamma":0.05606605791807983,"theta":-0.023111870597443254,"vega":0.11666811896686669,"rho":-0.07322721100258418,"breakevenPct":1.0338044642338795},{"delta":0.7,"premium":4.093060266110097,"strike":132.48760761805374,"iv":0.1441526741455779,"gamma":0.05374411687972867,"theta":-0.018389720845290895,"vega":0.1064933211583616,"rho":-0.07862203298027448,"breakevenPct":0.8542127681745445},{"delta":0.75,"premium":4.45830941821028,"strike":133.13983824680406,"iv":0.13611719279937384,"gamma":0.05142217584137751,"theta":-0.013667571093138531,"vega":0.09631852334985651,"rho":-0.08401685495796478,"breakevenPct":0.6746210721152093},{"delta":0.8,"premium":4.823558570310462,"strike":133.7920688755544,"iv":0.12808171145316982,"gamma":0.049100234803026346,"theta":-0.008945421340986161,"vega":0.08614372554135141,"rho":-0.08941167693565508,"breakevenPct":0.4950293760558737},{"delta":0.85,"premium":5.188807722410644,"strike":134.44429950430472,"iv":0.12004623010696581,"gamma":0.04677829376467519,"theta":-0.004223271588833809,"vega":0.07596892773284633,"rho":-0.09480649891334536,"breakevenPct":0.31543767999653904}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}