{"symbol":"IMO","url":"https://intraalpha.com/companies/IMO","capturedAt":"2026-10-22T23:21:37.136Z","state":"ready","quote":{"symbol":"IMO","last_price":131.84,"prev_close":135.57,"regular_close":131.84,"change":-3.73,"change_pct":-2.7513,"regular_change":-3.73,"regular_change_pct":-2.7513,"extended_change":0,"extended_change_pct":0,"bid":112.5,"ask":164.74,"bid_size":300,"ask_size":100,"volume":571532,"vwap":131.942319,"open":137,"high":137.03,"low":130.55,"close":131.84,"trade_count":10079,"last_trade_at":"2026-10-22T22:30:00.004858105Z","last_quote_at":"2026-10-22T20:01:03.868542334Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:36.346477251-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IMO","fetched_at":"2026-10-22T23:21:36.408289+00:00","name":"Imperial Oil Ltd","exchange":"AMEX","currency":"USD","sector":"ENERGY","industry":"OIL & GAS INTEGRATED","country":"USA","description":"Imperial Oil Limited explores, produces and sells crude oil and natural gas in Canada. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":64432099000,"ebitda":8194000000,"pe_ratio":22.01,"peg_ratio":5.18,"book_value":36.08,"dividend_per_share":3.18,"dividend_yield":0.0236,"eps":6.16,"revenue_ttm":51641000000,"gross_profit_ttm":9325000000,"profit_margin":0.0806,"operating_margin_ttm":0.175,"return_on_assets_ttm":0.0815,"return_on_equity_ttm":0.168,"quarterly_earnings_growth":1.43,"quarterly_revenue_growth":0.426,"analyst_target_price":108.35,"analyst_number":0,"beta":0.913,"fifty_two_week_high":138.09,"fifty_two_week_low":82.02,"fifty_day_ma":129.7,"two_hundred_day_ma":122.51,"shares_outstanding":483593000,"forward_pe":14.31,"price_to_sales":1.693,"price_to_book":3.427,"ev_to_revenue":1.7,"ev_to_ebitda":10.64},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:36.408289+00:00"},"optionObservedAt":"2026-10-22T19:55:43.281Z","bars":[{"c":129.6,"h":129.6,"l":129.6,"n":23,"o":129.6,"t":"2026-10-15T08:45:00Z","v":596,"vw":129.6},{"c":129.7,"h":130.47,"l":129.26,"n":84,"o":129.78,"t":"2026-10-15T13:30:00Z","v":5093,"vw":129.884883},{"c":129.28,"h":129.695,"l":129.19,"n":52,"o":129.695,"t":"2026-10-15T13:35:00Z","v":2765,"vw":129.372894},{"c":129.88,"h":129.925,"l":129,"n":110,"o":129.32,"t":"2026-10-15T13:40:00Z","v":7345,"vw":129.299969},{"c":129.79,"h":129.79,"l":129.38,"n":106,"o":129.78,"t":"2026-10-15T13:45:00Z","v":6294,"vw":129.652893},{"c":129.09,"h":129.92,"l":129.08,"n":110,"o":129.92,"t":"2026-10-15T13:50:00Z","v":5738,"vw":129.528161},{"c":129.29,"h":129.45,"l":128.8,"n":148,"o":129.11,"t":"2026-10-15T13:55:00Z","v":9022,"vw":129.02456},{"c":129.69,"h":129.69,"l":129.16,"n":113,"o":129.25,"t":"2026-10-15T14:00:00Z","v":12712,"vw":129.463165},{"c":130.51,"h":130.51,"l":129.67,"n":80,"o":129.67,"t":"2026-10-15T14:05:00Z","v":3391,"vw":129.899008},{"c":130.08,"h":130.53,"l":130.02,"n":275,"o":130.5,"t":"2026-10-15T14:10:00Z","v":47061,"vw":130.42741},{"c":130.42,"h":130.57,"l":130.24,"n":74,"o":130.24,"t":"2026-10-15T14:15:00Z","v":6163,"vw":130.33414},{"c":130.39,"h":130.59,"l":130.39,"n":36,"o":130.59,"t":"2026-10-15T14:20:00Z","v":1047,"vw":130.449111},{"c":130.24,"h":130.335,"l":129.94,"n":285,"o":130.325,"t":"2026-10-15T14:25:00Z","v":6715,"vw":130.07777},{"c":130.54,"h":130.59,"l":130.03,"n":161,"o":130.31,"t":"2026-10-15T14:30:00Z","v":10174,"vw":130.306442},{"c":130.47,"h":130.67,"l":130.46,"n":258,"o":130.57,"t":"2026-10-15T14:35:00Z","v":27620,"vw":130.565388},{"c":130.59,"h":130.59,"l":130.39,"n":144,"o":130.53,"t":"2026-10-15T14:40:00Z","v":21204,"vw":130.436585},{"c":130.39,"h":130.555,"l":130.26,"n":100,"o":130.555,"t":"2026-10-15T14:45:00Z","v":4738,"vw":130.379359},{"c":130.43,"h":130.43,"l":130.29,"n":59,"o":130.29,"t":"2026-10-15T14:50:00Z","v":2562,"vw":130.372351},{"c":130.43,"h":130.49,"l":130.35,"n":94,"o":130.415,"t":"2026-10-15T14:55:00Z","v":4101,"vw":130.410412},{"c":130.36,"h":130.42,"l":130.2,"n":112,"o":130.42,"t":"2026-10-15T15:00:00Z","v":7156,"vw":130.310916},{"c":130.22,"h":130.405,"l":130.02,"n":183,"o":130.25,"t":"2026-10-15T15:05:00Z","v":11240,"vw":130.219187},{"c":130.29,"h":130.36,"l":130.17,"n":75,"o":130.29,"t":"2026-10-15T15:10:00Z","v":3894,"vw":130.269084},{"c":130.62,"h":130.62,"l":130.295,"n":106,"o":130.295,"t":"2026-10-15T15:15:00Z","v":12840,"vw":130.484771},{"c":130.57,"h":130.67,"l":130.47,"n":98,"o":130.67,"t":"2026-10-15T15:20:00Z","v":6247,"vw":130.61138},{"c":130.81,"h":130.81,"l":130.61,"n":73,"o":130.69,"t":"2026-10-15T15:25:00Z","v":4032,"vw":130.722085},{"c":130.7,"h":130.9,"l":130.7,"n":103,"o":130.83,"t":"2026-10-15T15:30:00Z","v":6901,"vw":130.795836},{"c":130.48,"h":130.76,"l":130.4,"n":157,"o":130.76,"t":"2026-10-15T15:35:00Z","v":11368,"vw":130.545114},{"c":130.695,"h":130.72,"l":130.505,"n":131,"o":130.5075,"t":"2026-10-15T15:40:00Z","v":6864,"vw":130.590613},{"c":130.85,"h":130.865,"l":130.665,"n":142,"o":130.695,"t":"2026-10-15T15:45:00Z","v":10683,"vw":130.759021},{"c":130.89,"h":130.92,"l":130.78,"n":53,"o":130.78,"t":"2026-10-15T15:50:00Z","v":2003,"vw":130.880294},{"c":130.76,"h":130.9,"l":130.69,"n":83,"o":130.9,"t":"2026-10-15T15:55:00Z","v":5170,"vw":130.840703},{"c":130.54,"h":130.76,"l":130.4675,"n":59,"o":130.76,"t":"2026-10-15T16:00:00Z","v":3846,"vw":130.66563},{"c":130.55,"h":130.59,"l":130.42,"n":49,"o":130.51,"t":"2026-10-15T16:05:00Z","v":3318,"vw":130.505351},{"c":130.86,"h":130.86,"l":130.66,"n":97,"o":130.66,"t":"2026-10-15T16:10:00Z","v":3985,"vw":130.779219},{"c":130.62,"h":130.89,"l":130.47,"n":148,"o":130.83,"t":"2026-10-15T16:15:00Z","v":31442,"vw":130.602286},{"c":130.82,"h":130.82,"l":130.6,"n":110,"o":130.6,"t":"2026-10-15T16:20:00Z","v":5558,"vw":130.676746},{"c":130.9,"h":130.9,"l":130.83,"n":26,"o":130.83,"t":"2026-10-15T16:25:00Z","v":568,"vw":130.8825},{"c":130.9,"h":130.9,"l":130.8,"n":55,"o":130.875,"t":"2026-10-15T16:30:00Z","v":4685,"vw":130.833199},{"c":130.98,"h":131,"l":130.82,"n":93,"o":130.915,"t":"2026-10-15T16:35:00Z","v":4416,"vw":130.89076},{"c":130.94,"h":130.95,"l":130.81,"n":101,"o":130.95,"t":"2026-10-15T16:40:00Z","v":5978,"vw":130.883013},{"c":130.845,"h":130.88,"l":130.72,"n":59,"o":130.87,"t":"2026-10-15T16:45:00Z","v":3324,"vw":130.83627},{"c":130.83,"h":130.95,"l":130.83,"n":42,"o":130.95,"t":"2026-10-15T16:50:00Z","v":1599,"vw":130.906502},{"c":130.9,"h":130.9,"l":130.84,"n":53,"o":130.9,"t":"2026-10-15T16:55:00Z","v":1723,"vw":130.889213},{"c":131.125,"h":131.15,"l":130.86,"n":201,"o":130.86,"t":"2026-10-15T17:00:00Z","v":17233,"vw":131.026496},{"c":131.015,"h":131.17,"l":131,"n":256,"o":131.145,"t":"2026-10-15T17:05:00Z","v":21098,"vw":131.084007},{"c":131.22,"h":131.22,"l":131.06,"n":75,"o":131.11,"t":"2026-10-15T17:10:00Z","v":15966,"vw":131.112078},{"c":131.3,"h":131.42,"l":131.21,"n":179,"o":131.22,"t":"2026-10-15T17:15:00Z","v":11845,"vw":131.27791},{"c":131.4,"h":131.48,"l":131.4,"n":87,"o":131.42,"t":"2026-10-15T17:20:00Z","v":3836,"vw":131.436337},{"c":131.19,"h":131.45,"l":131.14,"n":99,"o":131.45,"t":"2026-10-15T17:25:00Z","v":6294,"vw":131.292566},{"c":131.02,"h":131.13,"l":131.01,"n":66,"o":131.13,"t":"2026-10-15T17:30:00Z","v":3290,"vw":131.090526},{"c":130.8,"h":131.02,"l":130.8,"n":99,"o":131.02,"t":"2026-10-15T17:35:00Z","v":6603,"vw":130.889117},{"c":131.03,"h":131.03,"l":130.78,"n":87,"o":130.78,"t":"2026-10-15T17:40:00Z","v":4733,"vw":130.926916},{"c":130.86,"h":130.96,"l":130.8,"n":74,"o":130.96,"t":"2026-10-15T17:45:00Z","v":4627,"vw":130.862485},{"c":130.95,"h":130.95,"l":130.85,"n":50,"o":130.87,"t":"2026-10-15T17:50:00Z","v":2039,"vw":130.909333},{"c":130.97,"h":131.11,"l":130.94,"n":105,"o":131.06,"t":"2026-10-15T17:55:00Z","v":3989,"vw":131.003056},{"c":131.13,"h":131.13,"l":131.03,"n":52,"o":131.03,"t":"2026-10-15T18:00:00Z","v":1280,"vw":131.069704},{"c":131.35,"h":131.36,"l":131.03,"n":152,"o":131.11,"t":"2026-10-15T18:05:00Z","v":11190,"vw":131.124626},{"c":131.31,"h":131.41,"l":131.28,"n":135,"o":131.33,"t":"2026-10-15T18:10:00Z","v":9950,"vw":131.360148},{"c":131.15,"h":131.29,"l":131.105,"n":88,"o":131.27,"t":"2026-10-15T18:15:00Z","v":4566,"vw":131.199991},{"c":130.98,"h":131.12,"l":130.98,"n":84,"o":131.12,"t":"2026-10-15T18:20:00Z","v":2944,"vw":131.044285},{"c":130.87,"h":131.145,"l":130.87,"n":122,"o":131.05,"t":"2026-10-15T18:25:00Z","v":4388,"vw":131.082997},{"c":130.8,"h":130.84,"l":130.73,"n":69,"o":130.8,"t":"2026-10-15T18:30:00Z","v":1864,"vw":130.794983},{"c":130.72,"h":130.76,"l":130.66,"n":123,"o":130.73,"t":"2026-10-15T18:35:00Z","v":7066,"vw":130.70699},{"c":130.7,"h":130.78,"l":130.655,"n":88,"o":130.655,"t":"2026-10-15T18:40:00Z","v":2582,"vw":130.709118},{"c":130.34,"h":130.6,"l":130.33,"n":108,"o":130.6,"t":"2026-10-15T18:45:00Z","v":3728,"vw":130.426905},{"c":130.36,"h":130.44,"l":130.21,"n":145,"o":130.33,"t":"2026-10-15T18:50:00Z","v":4823,"vw":130.341757},{"c":130.23,"h":130.42,"l":130.23,"n":238,"o":130.31,"t":"2026-10-15T18:55:00Z","v":15504,"vw":130.319483},{"c":129.99,"h":130.045,"l":129.8,"n":159,"o":130.04,"t":"2026-10-15T19:00:00Z","v":8633,"vw":129.94841},{"c":129.65,"h":129.98,"l":129.59,"n":150,"o":129.93,"t":"2026-10-15T19:05:00Z","v":7565,"vw":129.810986},{"c":129.65,"h":129.69,"l":129.51,"n":191,"o":129.655,"t":"2026-10-15T19:10:00Z","v":9599,"vw":129.609164},{"c":129.78,"h":129.81,"l":129.61,"n":142,"o":129.69,"t":"2026-10-15T19:15:00Z","v":5658,"vw":129.72141},{"c":129.97,"h":129.97,"l":129.75,"n":170,"o":129.795,"t":"2026-10-15T19:20:00Z","v":10194,"vw":129.85237},{"c":129.665,"h":130.01,"l":129.665,"n":136,"o":129.96,"t":"2026-10-15T19:25:00Z","v":7944,"vw":129.917973},{"c":129.47,"h":129.66,"l":129.1901,"n":167,"o":129.66,"t":"2026-10-15T19:30:00Z","v":7111,"vw":129.40827},{"c":129.525,"h":129.54,"l":129.325,"n":220,"o":129.49,"t":"2026-10-15T19:35:00Z","v":7767,"vw":129.442778},{"c":129.67,"h":129.71,"l":129.46,"n":276,"o":129.46,"t":"2026-10-15T19:40:00Z","v":18070,"vw":129.607687},{"c":129.77,"h":129.835,"l":129.57,"n":247,"o":129.65,"t":"2026-10-15T19:45:00Z","v":14125,"vw":129.713655},{"c":129.89,"h":129.9,"l":129.68,"n":419,"o":129.71,"t":"2026-10-15T19:50:00Z","v":23795,"vw":129.789256},{"c":129.79,"h":129.95,"l":129.71,"n":925,"o":129.89,"t":"2026-10-15T19:55:00Z","v":50355,"vw":129.815679},{"c":129.59,"h":129.59,"l":129.59,"n":23,"o":129.59,"t":"2026-10-15T20:00:00Z","v":28262,"vw":129.59},{"c":131.94,"h":132.1,"l":130.95,"n":133,"o":130.95,"t":"2026-10-16T13:30:00Z","v":10440,"vw":131.507879},{"c":132.08,"h":132.115,"l":131.51,"n":197,"o":132.03,"t":"2026-10-16T13:35:00Z","v":12562,"vw":132.008003},{"c":131.625,"h":132.025,"l":131.6,"n":97,"o":131.97,"t":"2026-10-16T13:40:00Z","v":4622,"vw":131.828461},{"c":132.335,"h":132.335,"l":131.53,"n":262,"o":131.53,"t":"2026-10-16T13:45:00Z","v":17156,"vw":132.042933},{"c":131.95,"h":132.45,"l":131.91,"n":110,"o":132.39,"t":"2026-10-16T13:50:00Z","v":6457,"vw":132.186182},{"c":131.84,"h":132.155,"l":131.84,"n":92,"o":131.91,"t":"2026-10-16T13:55:00Z","v":4624,"vw":131.97625},{"c":132.055,"h":132.07,"l":131.87,"n":78,"o":131.87,"t":"2026-10-16T14:00:00Z","v":3015,"vw":132.013302},{"c":132.45,"h":132.48,"l":132.045,"n":78,"o":132.045,"t":"2026-10-16T14:05:00Z","v":3885,"vw":132.252721},{"c":132.24,"h":132.535,"l":132.24,"n":122,"o":132.535,"t":"2026-10-16T14:10:00Z","v":7230,"vw":132.403287},{"c":132.145,"h":132.37,"l":131.85,"n":120,"o":132.32,"t":"2026-10-16T14:15:00Z","v":7209,"vw":132.228979},{"c":131.73,"h":132.13,"l":131.63,"n":114,"o":132.11,"t":"2026-10-16T14:20:00Z","v":6289,"vw":131.914309},{"c":131.945,"h":131.98,"l":131.59,"n":227,"o":131.63,"t":"2026-10-16T14:25:00Z","v":8999,"vw":131.807577},{"c":131.765,"h":131.95,"l":131.65,"n":109,"o":131.78,"t":"2026-10-16T14:30:00Z","v":6225,"vw":131.791258},{"c":131.65,"h":131.7,"l":131.435,"n":120,"o":131.69,"t":"2026-10-16T14:35:00Z","v":4360,"vw":131.595915},{"c":131.795,"h":131.94,"l":131.73,"n":262,"o":131.73,"t":"2026-10-16T14:40:00Z","v":10131,"vw":131.831267},{"c":132.05,"h":132.14,"l":131.77,"n":115,"o":131.87,"t":"2026-10-16T14:45:00Z","v":6648,"vw":132.000853},{"c":131.685,"h":132.09,"l":131.685,"n":146,"o":131.97,"t":"2026-10-16T14:50:00Z","v":8829,"vw":131.917279},{"c":131.92,"h":131.92,"l":131.69,"n":106,"o":131.7,"t":"2026-10-16T14:55:00Z","v":5036,"vw":131.801205},{"c":131.97,"h":131.97,"l":131.82,"n":98,"o":131.93,"t":"2026-10-16T15:00:00Z","v":3565,"vw":131.911245},{"c":131.88,"h":132.05,"l":131.785,"n":140,"o":131.97,"t":"2026-10-16T15:05:00Z","v":6616,"vw":131.939002},{"c":131.64,"h":131.955,"l":131.56,"n":108,"o":131.79,"t":"2026-10-16T15:10:00Z","v":4588,"vw":131.767965},{"c":131.69,"h":131.73,"l":131.57,"n":94,"o":131.635,"t":"2026-10-16T15:15:00Z","v":5054,"vw":131.671883},{"c":131.42,"h":131.84,"l":131.42,"n":147,"o":131.69,"t":"2026-10-16T15:20:00Z","v":9319,"vw":131.733244},{"c":131.5,"h":131.565,"l":131.5,"n":39,"o":131.56,"t":"2026-10-16T15:25:00Z","v":1953,"vw":131.530329},{"c":131.66,"h":131.66,"l":131.44,"n":82,"o":131.44,"t":"2026-10-16T15:30:00Z","v":3480,"vw":131.560798},{"c":131.835,"h":131.835,"l":131.485,"n":143,"o":131.6,"t":"2026-10-16T15:35:00Z","v":7316,"vw":131.608593},{"c":131.575,"h":131.92,"l":131.575,"n":44,"o":131.92,"t":"2026-10-16T15:40:00Z","v":2546,"vw":131.713928},{"c":131.99,"h":131.995,"l":131.59,"n":118,"o":131.6,"t":"2026-10-16T15:45:00Z","v":17874,"vw":131.741082},{"c":132.04,"h":132.23,"l":132.04,"n":47,"o":132.23,"t":"2026-10-16T15:50:00Z","v":2238,"vw":132.116875},{"c":132.195,"h":132.195,"l":132.05,"n":44,"o":132.05,"t":"2026-10-16T15:55:00Z","v":1327,"vw":132.137273},{"c":131.995,"h":132.14,"l":131.925,"n":75,"o":132.12,"t":"2026-10-16T16:00:00Z","v":4410,"vw":132.021098},{"c":132.13,"h":132.13,"l":132.02,"n":83,"o":132.08,"t":"2026-10-16T16:05:00Z","v":3889,"vw":132.073086},{"c":132.075,"h":132.37,"l":132.075,"n":131,"o":132.19,"t":"2026-10-16T16:10:00Z","v":7307,"vw":132.197015},{"c":132.42,"h":132.42,"l":132.105,"n":119,"o":132.105,"t":"2026-10-16T16:15:00Z","v":6511,"vw":132.239742},{"c":132.365,"h":132.45,"l":132.3,"n":80,"o":132.42,"t":"2026-10-16T16:20:00Z","v":4175,"vw":132.357479},{"c":132.42,"h":132.43,"l":132.33,"n":95,"o":132.4,"t":"2026-10-16T16:25:00Z","v":4604,"vw":132.396824},{"c":132.48,"h":132.49,"l":132.3,"n":96,"o":132.38,"t":"2026-10-16T16:30:00Z","v":5010,"vw":132.424958},{"c":132.72,"h":132.975,"l":132.555,"n":105,"o":132.565,"t":"2026-10-16T16:35:00Z","v":7381,"vw":132.740728},{"c":132.83,"h":132.94,"l":132.71,"n":129,"o":132.775,"t":"2026-10-16T16:40:00Z","v":7190,"vw":132.820491},{"c":133,"h":133,"l":132.775,"n":82,"o":132.86,"t":"2026-10-16T16:45:00Z","v":3879,"vw":132.895613},{"c":133.11,"h":133.1125,"l":132.9305,"n":120,"o":133.02,"t":"2026-10-16T16:50:00Z","v":25728,"vw":132.979155},{"c":133.445,"h":133.445,"l":133.145,"n":116,"o":133.2,"t":"2026-10-16T16:55:00Z","v":6219,"vw":133.263632},{"c":133.345,"h":133.4,"l":133.3,"n":68,"o":133.4,"t":"2026-10-16T17:00:00Z","v":2581,"vw":133.342884},{"c":133.335,"h":133.35,"l":133.26,"n":93,"o":133.29,"t":"2026-10-16T17:05:00Z","v":4529,"vw":133.302236},{"c":133.53,"h":133.54,"l":133.2575,"n":214,"o":133.335,"t":"2026-10-16T17:10:00Z","v":12134,"vw":133.35607},{"c":133.53,"h":133.55,"l":133.48,"n":130,"o":133.51,"t":"2026-10-16T17:15:00Z","v":13271,"vw":133.509034},{"c":133.715,"h":133.715,"l":133.32,"n":164,"o":133.48,"t":"2026-10-16T17:20:00Z","v":7534,"vw":133.481032},{"c":133.83,"h":133.875,"l":133.7275,"n":102,"o":133.75,"t":"2026-10-16T17:25:00Z","v":4820,"vw":133.78651},{"c":134.075,"h":134.075,"l":133.82,"n":110,"o":133.82,"t":"2026-10-16T17:30:00Z","v":17522,"vw":133.843097},{"c":133.675,"h":134.115,"l":133.53,"n":136,"o":134.085,"t":"2026-10-16T17:35:00Z","v":8421,"vw":133.697658},{"c":133.395,"h":133.54,"l":133.21,"n":150,"o":133.54,"t":"2026-10-16T17:40:00Z","v":7643,"vw":133.394834},{"c":133.48,"h":133.6,"l":133.45,"n":85,"o":133.51,"t":"2026-10-16T17:45:00Z","v":2960,"vw":133.518119},{"c":133.525,"h":133.675,"l":133.46,"n":121,"o":133.485,"t":"2026-10-16T17:50:00Z","v":7885,"vw":133.544334},{"c":133.755,"h":133.755,"l":133.475,"n":109,"o":133.475,"t":"2026-10-16T17:55:00Z","v":5403,"vw":133.613113},{"c":133.79,"h":133.835,"l":133.57,"n":103,"o":133.67,"t":"2026-10-16T18:00:00Z","v":4337,"vw":133.711724},{"c":133.88,"h":133.89,"l":133.73,"n":103,"o":133.84,"t":"2026-10-16T18:05:00Z","v":5621,"vw":133.810987},{"c":133.93,"h":134,"l":133.86,"n":123,"o":133.91,"t":"2026-10-16T18:10:00Z","v":5139,"vw":133.93134},{"c":133.99,"h":134.1,"l":133.91,"n":136,"o":133.965,"t":"2026-10-16T18:15:00Z","v":7717,"vw":133.995961},{"c":134.02,"h":134.02,"l":133.94,"n":66,"o":133.94,"t":"2026-10-16T18:20:00Z","v":2265,"vw":133.977793},{"c":134.005,"h":134.06,"l":133.92,"n":128,"o":134,"t":"2026-10-16T18:25:00Z","v":6468,"vw":133.97826},{"c":133.87,"h":134.04,"l":133.84,"n":141,"o":133.97,"t":"2026-10-16T18:30:00Z","v":8194,"vw":133.901293},{"c":133.35,"h":133.91,"l":133.27,"n":303,"o":133.81,"t":"2026-10-16T18:35:00Z","v":19621,"vw":133.563785},{"c":133.36,"h":133.46,"l":133.3,"n":192,"o":133.35,"t":"2026-10-16T18:40:00Z","v":10570,"vw":133.368135},{"c":133.34,"h":133.48,"l":133.34,"n":255,"o":133.35,"t":"2026-10-16T18:45:00Z","v":18206,"vw":133.399504},{"c":133.47,"h":133.47,"l":133.31,"n":222,"o":133.365,"t":"2026-10-16T18:50:00Z","v":20225,"vw":133.385715},{"c":133.74,"h":133.74,"l":133.465,"n":123,"o":133.49,"t":"2026-10-16T18:55:00Z","v":7227,"vw":133.608472},{"c":133.52,"h":133.73,"l":133.385,"n":128,"o":133.73,"t":"2026-10-16T19:00:00Z","v":10697,"vw":133.544727},{"c":133.485,"h":133.52,"l":133.38,"n":138,"o":133.45,"t":"2026-10-16T19:05:00Z","v":6704,"vw":133.444815},{"c":133.56,"h":133.58,"l":133.45,"n":205,"o":133.485,"t":"2026-10-16T19:10:00Z","v":10984,"vw":133.511013},{"c":133.445,"h":133.69,"l":133.445,"n":214,"o":133.61,"t":"2026-10-16T19:15:00Z","v":13595,"vw":133.622496},{"c":133.58,"h":133.72,"l":133.505,"n":238,"o":133.52,"t":"2026-10-16T19:20:00Z","v":16341,"vw":133.572136},{"c":133.76,"h":133.76,"l":133.56,"n":229,"o":133.58,"t":"2026-10-16T19:25:00Z","v":16158,"vw":133.637781},{"c":133.83,"h":133.89,"l":133.76,"n":105,"o":133.78,"t":"2026-10-16T19:30:00Z","v":6357,"vw":133.8034},{"c":133.67,"h":133.85,"l":133.54,"n":123,"o":133.85,"t":"2026-10-16T19:35:00Z","v":6488,"vw":133.616497},{"c":133.62,"h":133.75,"l":133.62,"n":109,"o":133.72,"t":"2026-10-16T19:40:00Z","v":4895,"vw":133.692469},{"c":133.79,"h":133.86,"l":133.68,"n":197,"o":133.71,"t":"2026-10-16T19:45:00Z","v":8351,"vw":133.803481},{"c":133.975,"h":133.99,"l":133.74,"n":368,"o":133.77,"t":"2026-10-16T19:50:00Z","v":23861,"vw":133.870322},{"c":133.96,"h":133.99,"l":133.76,"n":759,"o":133.94,"t":"2026-10-16T19:55:00Z","v":62849,"vw":133.886954},{"c":133.92,"h":133.92,"l":133.92,"n":18,"o":133.92,"t":"2026-10-16T20:00:00Z","v":14574,"vw":133.92},{"c":134,"h":134,"l":134,"n":1,"o":134,"t":"2026-10-16T20:05:00Z","v":370,"vw":134},{"c":132.02,"h":132.02,"l":132.02,"n":12,"o":132.02,"t":"2026-10-19T12:45:00Z","v":1673,"vw":132.02},{"c":134.14,"h":134.44,"l":132.85,"n":89,"o":132.85,"t":"2026-10-19T13:30:00Z","v":4132,"vw":133.429022},{"c":134.49,"h":134.49,"l":134.0474,"n":17,"o":134.0474,"t":"2026-10-19T13:35:00Z","v":563,"vw":134.32648},{"c":134.93,"h":134.98,"l":134.555,"n":95,"o":134.69,"t":"2026-10-19T13:40:00Z","v":3601,"vw":134.810686},{"c":135.43,"h":135.43,"l":134.98,"n":48,"o":134.99,"t":"2026-10-19T13:45:00Z","v":2565,"vw":135.119466},{"c":135.35,"h":135.58,"l":135.16,"n":77,"o":135.22,"t":"2026-10-19T13:50:00Z","v":2686,"vw":135.326459},{"c":135.34,"h":135.54,"l":135.34,"n":40,"o":135.44,"t":"2026-10-19T13:55:00Z","v":1680,"vw":135.463954},{"c":135.43,"h":135.65,"l":135.33,"n":106,"o":135.44,"t":"2026-10-19T14:00:00Z","v":7653,"vw":135.453529},{"c":135.555,"h":135.715,"l":135.47,"n":91,"o":135.605,"t":"2026-10-19T14:05:00Z","v":4664,"vw":135.598327},{"c":134.89,"h":135.35,"l":134.89,"n":79,"o":135.35,"t":"2026-10-19T14:10:00Z","v":4230,"vw":135.078779},{"c":134.65,"h":134.85,"l":134.61,"n":42,"o":134.78,"t":"2026-10-19T14:15:00Z","v":2338,"vw":134.714188},{"c":134.66,"h":134.68,"l":134.56,"n":44,"o":134.68,"t":"2026-10-19T14:20:00Z","v":1610,"vw":134.64434},{"c":134.54,"h":134.65,"l":134.5,"n":27,"o":134.65,"t":"2026-10-19T14:25:00Z","v":921,"vw":134.53875},{"c":134.57,"h":134.71,"l":134.5101,"n":102,"o":134.55,"t":"2026-10-19T14:30:00Z","v":16271,"vw":134.57448},{"c":134.5,"h":134.64,"l":134.44,"n":152,"o":134.52,"t":"2026-10-19T14:35:00Z","v":7168,"vw":134.50755},{"c":134.13,"h":134.31,"l":134.13,"n":75,"o":134.31,"t":"2026-10-19T14:40:00Z","v":1565,"vw":134.245714},{"c":133.88,"h":134.08,"l":133.79,"n":184,"o":134.02,"t":"2026-10-19T14:45:00Z","v":4069,"vw":133.920633},{"c":134.07,"h":134.07,"l":133.75,"n":100,"o":133.75,"t":"2026-10-19T14:50:00Z","v":3087,"vw":133.919002},{"c":134.05,"h":134.08,"l":133.765,"n":87,"o":133.98,"t":"2026-10-19T14:55:00Z","v":4007,"vw":133.883393},{"c":134.19,"h":134.19,"l":133.9,"n":113,"o":133.94,"t":"2026-10-19T15:00:00Z","v":11365,"vw":133.99212},{"c":133.905,"h":134.1051,"l":133.905,"n":119,"o":134.09,"t":"2026-10-19T15:05:00Z","v":4578,"vw":134.011812},{"c":133.98,"h":134.1,"l":133.905,"n":48,"o":133.905,"t":"2026-10-19T15:10:00Z","v":1896,"vw":134.002257},{"c":134.4,"h":134.4,"l":133.99,"n":103,"o":134.09,"t":"2026-10-19T15:15:00Z","v":8854,"vw":134.037952},{"c":134.23,"h":134.4699,"l":134.08,"n":99,"o":134.4699,"t":"2026-10-19T15:20:00Z","v":4088,"vw":134.329962},{"c":134.49,"h":134.49,"l":134.39,"n":49,"o":134.39,"t":"2026-10-19T15:25:00Z","v":2150,"vw":134.442134},{"c":134.5925,"h":134.6358,"l":134.4,"n":59,"o":134.47,"t":"2026-10-19T15:30:00Z","v":1802,"vw":134.501368},{"c":134.5,"h":134.58,"l":134.38,"n":63,"o":134.58,"t":"2026-10-19T15:35:00Z","v":3722,"vw":134.456173},{"c":134.35,"h":134.59,"l":134.31,"n":161,"o":134.46,"t":"2026-10-19T15:40:00Z","v":8939,"vw":134.467218},{"c":134.42,"h":134.695,"l":134.4005,"n":98,"o":134.45,"t":"2026-10-19T15:45:00Z","v":15053,"vw":134.410878},{"c":134.51,"h":134.51,"l":134.42,"n":57,"o":134.45,"t":"2026-10-19T15:50:00Z","v":2557,"vw":134.436986},{"c":134.55,"h":134.58,"l":134.28,"n":132,"o":134.48,"t":"2026-10-19T15:55:00Z","v":5605,"vw":134.425809},{"c":134.68,"h":134.89,"l":134.55,"n":142,"o":134.55,"t":"2026-10-19T16:00:00Z","v":8569,"vw":134.7251},{"c":134.555,"h":134.63,"l":134.5,"n":74,"o":134.62,"t":"2026-10-19T16:05:00Z","v":3054,"vw":134.564671},{"c":134.68,"h":134.68,"l":134.51,"n":76,"o":134.555,"t":"2026-10-19T16:10:00Z","v":2996,"vw":134.552797},{"c":134.645,"h":134.68,"l":134.52,"n":92,"o":134.67,"t":"2026-10-19T16:15:00Z","v":2241,"vw":134.61387},{"c":134.76,"h":134.76,"l":134.68,"n":61,"o":134.68,"t":"2026-10-19T16:20:00Z","v":2557,"vw":134.700122},{"c":134.92,"h":134.92,"l":134.72,"n":93,"o":134.75,"t":"2026-10-19T16:25:00Z","v":4164,"vw":134.760456},{"c":135.06,"h":135.07,"l":134.84,"n":119,"o":134.95,"t":"2026-10-19T16:30:00Z","v":17804,"vw":134.933212},{"c":134.97,"h":135.195,"l":134.97,"n":94,"o":135.1,"t":"2026-10-19T16:35:00Z","v":4801,"vw":135.108092},{"c":135.13,"h":135.13,"l":135.03,"n":34,"o":135.04,"t":"2026-10-19T16:40:00Z","v":1184,"vw":135.077171},{"c":135.145,"h":135.1775,"l":135.045,"n":65,"o":135.15,"t":"2026-10-19T16:45:00Z","v":4181,"vw":135.101202},{"c":135.08,"h":135.24,"l":135.03,"n":74,"o":135.145,"t":"2026-10-19T16:50:00Z","v":5761,"vw":135.158812},{"c":135.16,"h":135.2,"l":135.12,"n":58,"o":135.15,"t":"2026-10-19T16:55:00Z","v":4633,"vw":135.159995},{"c":135.43,"h":135.43,"l":135.21,"n":113,"o":135.21,"t":"2026-10-19T17:00:00Z","v":4453,"vw":135.261941},{"c":135.41,"h":135.415,"l":135.33,"n":41,"o":135.415,"t":"2026-10-19T17:05:00Z","v":1120,"vw":135.37201},{"c":135.425,"h":135.5,"l":135.37,"n":45,"o":135.435,"t":"2026-10-19T17:10:00Z","v":2095,"vw":135.40715},{"c":135.355,"h":135.39,"l":135.31,"n":47,"o":135.3575,"t":"2026-10-19T17:15:00Z","v":1528,"vw":135.354426},{"c":135.54,"h":135.54,"l":135.3,"n":67,"o":135.355,"t":"2026-10-19T17:20:00Z","v":1278,"vw":135.41},{"c":135.485,"h":135.51,"l":135.43,"n":104,"o":135.47,"t":"2026-10-19T17:25:00Z","v":5615,"vw":135.460338},{"c":135.55,"h":135.55,"l":135.29,"n":168,"o":135.46,"t":"2026-10-19T17:30:00Z","v":19161,"vw":135.405917},{"c":135.4,"h":135.495,"l":135.38,"n":42,"o":135.495,"t":"2026-10-19T17:35:00Z","v":1542,"vw":135.410808},{"c":135.64,"h":135.64,"l":135.32,"n":196,"o":135.43,"t":"2026-10-19T17:40:00Z","v":10921,"vw":135.471752},{"c":135.805,"h":135.83,"l":135.72,"n":53,"o":135.74,"t":"2026-10-19T17:45:00Z","v":2690,"vw":135.780909},{"c":135.88,"h":135.965,"l":135.785,"n":73,"o":135.965,"t":"2026-10-19T17:50:00Z","v":4387,"vw":135.859339},{"c":135.84,"h":135.9,"l":135.745,"n":79,"o":135.79,"t":"2026-10-19T17:55:00Z","v":5864,"vw":135.838135},{"c":135.72,"h":135.9,"l":135.71,"n":103,"o":135.895,"t":"2026-10-19T18:00:00Z","v":6441,"vw":135.805},{"c":135.73,"h":135.73,"l":135.505,"n":82,"o":135.71,"t":"2026-10-19T18:05:00Z","v":4076,"vw":135.645381},{"c":135.7975,"h":135.82,"l":135.68,"n":57,"o":135.68,"t":"2026-10-19T18:10:00Z","v":1391,"vw":135.73675},{"c":135.73,"h":135.795,"l":135.73,"n":55,"o":135.755,"t":"2026-10-19T18:15:00Z","v":2140,"vw":135.74908},{"c":135.55,"h":135.7,"l":135.55,"n":114,"o":135.7,"t":"2026-10-19T18:20:00Z","v":6083,"vw":135.632656},{"c":135.28,"h":135.55,"l":135.28,"n":100,"o":135.52,"t":"2026-10-19T18:25:00Z","v":4768,"vw":135.439661},{"c":135.45,"h":135.45,"l":135.3,"n":69,"o":135.3,"t":"2026-10-19T18:30:00Z","v":5558,"vw":135.35},{"c":135.41,"h":135.455,"l":135.385,"n":74,"o":135.4,"t":"2026-10-19T18:35:00Z","v":2234,"vw":135.415},{"c":135.59,"h":135.62,"l":135.4,"n":102,"o":135.41,"t":"2026-10-19T18:40:00Z","v":15461,"vw":135.427203},{"c":135.73,"h":135.73,"l":135.65,"n":54,"o":135.65,"t":"2026-10-19T18:45:00Z","v":783,"vw":135.686667},{"c":135.815,"h":135.815,"l":135.81,"n":26,"o":135.81,"t":"2026-10-19T18:50:00Z","v":798,"vw":135.812},{"c":135.735,"h":135.815,"l":135.61,"n":146,"o":135.815,"t":"2026-10-19T18:55:00Z","v":6169,"vw":135.750249},{"c":135.71,"h":135.74,"l":135.645,"n":81,"o":135.735,"t":"2026-10-19T19:00:00Z","v":2454,"vw":135.668432},{"c":135.64,"h":135.675,"l":135.64,"n":46,"o":135.675,"t":"2026-10-19T19:05:00Z","v":1550,"vw":135.643182},{"c":135.58,"h":135.64,"l":135.58,"n":103,"o":135.59,"t":"2026-10-19T19:10:00Z","v":3512,"vw":135.608349},{"c":135.57,"h":135.64,"l":135.425,"n":174,"o":135.465,"t":"2026-10-19T19:15:00Z","v":5562,"vw":135.534654},{"c":135.54,"h":135.67,"l":135.51,"n":94,"o":135.51,"t":"2026-10-19T19:20:00Z","v":2918,"vw":135.573049},{"c":135.58,"h":135.6668,"l":135.54,"n":102,"o":135.5831,"t":"2026-10-19T19:25:00Z","v":4001,"vw":135.610742},{"c":135.545,"h":135.545,"l":135.405,"n":91,"o":135.48,"t":"2026-10-19T19:30:00Z","v":2107,"vw":135.451957},{"c":135.42,"h":135.57,"l":135.42,"n":131,"o":135.57,"t":"2026-10-19T19:35:00Z","v":4755,"vw":135.504451},{"c":135.56,"h":135.56,"l":135.38,"n":206,"o":135.4,"t":"2026-10-19T19:40:00Z","v":8285,"vw":135.453118},{"c":135.535,"h":135.59,"l":135.52,"n":158,"o":135.545,"t":"2026-10-19T19:45:00Z","v":5698,"vw":135.553549},{"c":135.46,"h":135.55,"l":135.34,"n":320,"o":135.51,"t":"2026-10-19T19:50:00Z","v":9905,"vw":135.437561},{"c":135.32,"h":135.49,"l":135.11,"n":645,"o":135.485,"t":"2026-10-19T19:55:00Z","v":30234,"vw":135.240915},{"c":135.24,"h":135.24,"l":135.24,"n":14,"o":135.24,"t":"2026-10-19T20:00:00Z","v":9579,"vw":135.24},{"c":135.23,"h":135.23,"l":135.23,"n":2,"o":135.23,"t":"2026-10-19T23:30:00Z","v":250,"vw":135.23},{"c":135.25,"h":135.25,"l":135.25,"n":1,"o":135.25,"t":"2026-10-19T23:40:00Z","v":225,"vw":135.25},{"c":136.51,"h":136.875,"l":134.76,"n":149,"o":134.76,"t":"2026-10-20T13:30:00Z","v":19751,"vw":135.534403},{"c":135.235,"h":136.23,"l":135,"n":97,"o":136.23,"t":"2026-10-20T13:35:00Z","v":5280,"vw":135.691613},{"c":135.475,"h":135.9,"l":135.19,"n":181,"o":135.235,"t":"2026-10-20T13:40:00Z","v":21445,"vw":135.501029},{"c":135.26,"h":135.59,"l":135.08,"n":237,"o":135.49,"t":"2026-10-20T13:45:00Z","v":20960,"vw":135.370262},{"c":135.24,"h":135.28,"l":134.815,"n":240,"o":135.14,"t":"2026-10-20T13:50:00Z","v":16863,"vw":135.064726},{"c":135.17,"h":135.475,"l":135.005,"n":114,"o":135.28,"t":"2026-10-20T13:55:00Z","v":5091,"vw":135.321412},{"c":134.87,"h":135.115,"l":134.87,"n":23,"o":135.115,"t":"2026-10-20T14:00:00Z","v":813,"vw":134.919},{"c":134.67,"h":134.865,"l":134.31,"n":100,"o":134.865,"t":"2026-10-20T14:05:00Z","v":6420,"vw":134.550939},{"c":134.865,"h":135.075,"l":134.665,"n":93,"o":134.675,"t":"2026-10-20T14:10:00Z","v":6413,"vw":134.952244},{"c":134.02,"h":134.8,"l":134.02,"n":191,"o":134.79,"t":"2026-10-20T14:15:00Z","v":17113,"vw":134.581706},{"c":133.7,"h":134.16,"l":133.7,"n":173,"o":133.875,"t":"2026-10-20T14:20:00Z","v":8082,"vw":133.953914},{"c":132.58,"h":133.63,"l":132.58,"n":415,"o":133.59,"t":"2026-10-20T14:25:00Z","v":38505,"vw":133.131108},{"c":132.41,"h":132.68,"l":132.02,"n":760,"o":132.43,"t":"2026-10-20T14:30:00Z","v":51125,"vw":132.429986},{"c":132.32,"h":132.56,"l":132.08,"n":142,"o":132.31,"t":"2026-10-20T14:35:00Z","v":10337,"vw":132.260027},{"c":131.66,"h":132.16,"l":131.66,"n":193,"o":132.16,"t":"2026-10-20T14:40:00Z","v":7244,"vw":131.959373},{"c":132.51,"h":132.51,"l":131.61,"n":247,"o":131.7,"t":"2026-10-20T14:45:00Z","v":15095,"vw":132.246245},{"c":132.48,"h":132.65,"l":132.2972,"n":205,"o":132.48,"t":"2026-10-20T14:50:00Z","v":14423,"vw":132.41474},{"c":132.63,"h":132.76,"l":132.33,"n":118,"o":132.48,"t":"2026-10-20T14:55:00Z","v":20513,"vw":132.425963},{"c":132.68,"h":132.89,"l":132.61,"n":86,"o":132.63,"t":"2026-10-20T15:00:00Z","v":4181,"vw":132.709069},{"c":132.66,"h":132.91,"l":132.66,"n":33,"o":132.82,"t":"2026-10-20T15:05:00Z","v":1657,"vw":132.793724},{"c":132.82,"h":132.99,"l":132.66,"n":177,"o":132.745,"t":"2026-10-20T15:10:00Z","v":9533,"vw":132.820027},{"c":133.415,"h":133.415,"l":132.67,"n":97,"o":132.67,"t":"2026-10-20T15:15:00Z","v":9532,"vw":133.133969},{"c":133.18,"h":133.55,"l":133.17,"n":69,"o":133.55,"t":"2026-10-20T15:20:00Z","v":2990,"vw":133.286156},{"c":133.275,"h":133.275,"l":133.07,"n":73,"o":133.13,"t":"2026-10-20T15:25:00Z","v":6681,"vw":133.106137},{"c":133.08,"h":133.41,"l":133.06,"n":53,"o":133.41,"t":"2026-10-20T15:30:00Z","v":2355,"vw":133.220994},{"c":133.28,"h":133.28,"l":133.06,"n":61,"o":133.06,"t":"2026-10-20T15:35:00Z","v":4099,"vw":133.220767},{"c":133.44,"h":133.44,"l":133.17,"n":59,"o":133.325,"t":"2026-10-20T15:40:00Z","v":2960,"vw":133.295015},{"c":133.62,"h":133.71,"l":133.52,"n":60,"o":133.55,"t":"2026-10-20T15:45:00Z","v":3691,"vw":133.568915},{"c":133.56,"h":133.73,"l":133.32,"n":118,"o":133.73,"t":"2026-10-20T15:50:00Z","v":5587,"vw":133.493978},{"c":133.74,"h":133.84,"l":133.56,"n":35,"o":133.63,"t":"2026-10-20T15:55:00Z","v":1698,"vw":133.699445},{"c":133.91,"h":133.92,"l":133.795,"n":33,"o":133.795,"t":"2026-10-20T16:00:00Z","v":1096,"vw":133.87824},{"c":133.8,"h":133.88,"l":133.8,"n":11,"o":133.88,"t":"2026-10-20T16:05:00Z","v":394,"vw":133.838333},{"c":133.81,"h":134.04,"l":133.81,"n":30,"o":134.04,"t":"2026-10-20T16:10:00Z","v":1840,"vw":133.948698},{"c":133.855,"h":133.93,"l":133.855,"n":55,"o":133.92,"t":"2026-10-20T16:15:00Z","v":2598,"vw":133.906136},{"c":133.8025,"h":133.84,"l":133.71,"n":33,"o":133.71,"t":"2026-10-20T16:20:00Z","v":1693,"vw":133.783929},{"c":133.74,"h":133.8,"l":133.675,"n":46,"o":133.79,"t":"2026-10-20T16:25:00Z","v":2103,"vw":133.742129},{"c":133.94,"h":133.985,"l":133.84,"n":13,"o":133.84,"t":"2026-10-20T16:30:00Z","v":739,"vw":133.926087},{"c":133.89,"h":133.96,"l":133.7,"n":57,"o":133.96,"t":"2026-10-20T16:35:00Z","v":2665,"vw":133.861711},{"c":134,"h":134,"l":133.82,"n":30,"o":133.91,"t":"2026-10-20T16:40:00Z","v":899,"vw":133.908398},{"c":133.97,"h":134.025,"l":133.92,"n":123,"o":134.01,"t":"2026-10-20T16:45:00Z","v":4034,"vw":133.975561},{"c":133.99,"h":133.995,"l":133.9,"n":27,"o":133.93,"t":"2026-10-20T16:50:00Z","v":2319,"vw":133.962955},{"c":133.95,"h":134,"l":133.94,"n":65,"o":134,"t":"2026-10-20T16:55:00Z","v":2078,"vw":133.964833},{"c":133.7,"h":133.92,"l":133.7,"n":46,"o":133.92,"t":"2026-10-20T17:00:00Z","v":1611,"vw":133.780899},{"c":133.7425,"h":133.7425,"l":133.7,"n":33,"o":133.74,"t":"2026-10-20T17:05:00Z","v":2185,"vw":133.7265},{"c":133.685,"h":133.845,"l":133.685,"n":54,"o":133.7725,"t":"2026-10-20T17:10:00Z","v":2712,"vw":133.762287},{"c":133.795,"h":133.88,"l":133.7,"n":73,"o":133.72,"t":"2026-10-20T17:15:00Z","v":4201,"vw":133.785782},{"c":133.92,"h":133.98,"l":133.82,"n":115,"o":133.821,"t":"2026-10-20T17:20:00Z","v":11952,"vw":133.942113},{"c":133.945,"h":133.945,"l":133.7,"n":166,"o":133.925,"t":"2026-10-20T17:25:00Z","v":23151,"vw":133.876171},{"c":134.4,"h":134.4,"l":133.93,"n":136,"o":133.93,"t":"2026-10-20T17:30:00Z","v":8304,"vw":134.195582},{"c":134.105,"h":134.39,"l":134.105,"n":82,"o":134.39,"t":"2026-10-20T17:35:00Z","v":4933,"vw":134.18931},{"c":134.095,"h":134.2,"l":134.095,"n":84,"o":134.13,"t":"2026-10-20T17:40:00Z","v":5325,"vw":134.146697},{"c":134.32,"h":134.385,"l":133.91,"n":146,"o":134.08,"t":"2026-10-20T17:45:00Z","v":36732,"vw":134.040822},{"c":134.59,"h":134.59,"l":134.51,"n":51,"o":134.54,"t":"2026-10-20T17:50:00Z","v":1426,"vw":134.549615},{"c":134.395,"h":134.685,"l":134.395,"n":109,"o":134.615,"t":"2026-10-20T17:55:00Z","v":4123,"vw":134.567097},{"c":134.49,"h":134.49,"l":134.34,"n":70,"o":134.415,"t":"2026-10-20T18:00:00Z","v":3673,"vw":134.416579},{"c":134.49,"h":134.525,"l":134.47,"n":72,"o":134.47,"t":"2026-10-20T18:05:00Z","v":4203,"vw":134.482143},{"c":134.39,"h":134.4675,"l":134.39,"n":100,"o":134.44,"t":"2026-10-20T18:10:00Z","v":5364,"vw":134.448532},{"c":134.11,"h":134.39,"l":134.065,"n":80,"o":134.33,"t":"2026-10-20T18:15:00Z","v":2877,"vw":134.169028},{"c":134.17,"h":134.18,"l":134.08,"n":69,"o":134.13,"t":"2026-10-20T18:20:00Z","v":1335,"vw":134.139565},{"c":134.02,"h":134.154,"l":133.97,"n":80,"o":134.13,"t":"2026-10-20T18:25:00Z","v":2650,"vw":134.07264},{"c":134.16,"h":134.16,"l":134.08,"n":47,"o":134.08,"t":"2026-10-20T18:30:00Z","v":1204,"vw":134.12},{"c":134.49,"h":134.52,"l":134.16,"n":114,"o":134.17,"t":"2026-10-20T18:35:00Z","v":3796,"vw":134.351667},{"c":134.56,"h":134.56,"l":134.555,"n":14,"o":134.555,"t":"2026-10-20T18:40:00Z","v":397,"vw":134.557826},{"c":134.535,"h":134.65,"l":134.535,"n":70,"o":134.61,"t":"2026-10-20T18:45:00Z","v":2088,"vw":134.584387},{"c":134.76,"h":134.785,"l":134.54,"n":58,"o":134.555,"t":"2026-10-20T18:50:00Z","v":2518,"vw":134.68835},{"c":134.985,"h":134.985,"l":134.93,"n":66,"o":134.93,"t":"2026-10-20T18:55:00Z","v":1667,"vw":134.971349},{"c":134.875,"h":135.04,"l":134.875,"n":74,"o":135.035,"t":"2026-10-20T19:00:00Z","v":3239,"vw":134.932346},{"c":134.975,"h":135.02,"l":134.92,"n":146,"o":134.93,"t":"2026-10-20T19:05:00Z","v":19130,"vw":134.941252},{"c":134.76,"h":135.0234,"l":134.76,"n":115,"o":134.91,"t":"2026-10-20T19:10:00Z","v":4967,"vw":134.848308},{"c":134.92,"h":134.93,"l":134.805,"n":56,"o":134.83,"t":"2026-10-20T19:15:00Z","v":1452,"vw":134.872044},{"c":135.0787,"h":135.0787,"l":134.89,"n":178,"o":134.905,"t":"2026-10-20T19:20:00Z","v":24309,"vw":134.948887},{"c":135.065,"h":135.0775,"l":134.955,"n":148,"o":134.99,"t":"2026-10-20T19:25:00Z","v":5986,"vw":134.997127},{"c":134.9598,"h":135.075,"l":134.95,"n":139,"o":135.065,"t":"2026-10-20T19:30:00Z","v":5610,"vw":135.017979},{"c":135.15,"h":135.18,"l":134.98,"n":178,"o":135.03,"t":"2026-10-20T19:35:00Z","v":7467,"vw":135.085242},{"c":135.065,"h":135.16,"l":135.04,"n":195,"o":135.15,"t":"2026-10-20T19:40:00Z","v":12057,"vw":135.107211},{"c":135.125,"h":135.16,"l":135.02,"n":204,"o":135.14,"t":"2026-10-20T19:45:00Z","v":11304,"vw":135.114911},{"c":134.965,"h":135.6,"l":134.94,"n":282,"o":135.18,"t":"2026-10-20T19:50:00Z","v":11974,"vw":135.072808},{"c":135.05,"h":135.2,"l":134.83,"n":793,"o":134.95,"t":"2026-10-20T19:55:00Z","v":40882,"vw":135.080165},{"c":134.99,"h":134.99,"l":134.99,"n":13,"o":134.99,"t":"2026-10-20T20:00:00Z","v":19588,"vw":134.99},{"c":135.31,"h":135.33,"l":134.85,"n":48,"o":134.85,"t":"2026-10-21T13:30:00Z","v":1544,"vw":135.082348},{"c":134.8,"h":135.14,"l":134.8,"n":66,"o":135.08,"t":"2026-10-21T13:35:00Z","v":3475,"vw":135.017134},{"c":134.88,"h":134.93,"l":134.7,"n":45,"o":134.7,"t":"2026-10-21T13:40:00Z","v":1565,"vw":134.81578},{"c":134.74,"h":134.96,"l":134.51,"n":182,"o":134.78,"t":"2026-10-21T13:45:00Z","v":11972,"vw":134.76258},{"c":134.9,"h":134.9,"l":134.48,"n":79,"o":134.72,"t":"2026-10-21T13:50:00Z","v":2354,"vw":134.692188},{"c":135.06,"h":135.15,"l":134.745,"n":104,"o":134.745,"t":"2026-10-21T13:55:00Z","v":3449,"vw":134.901},{"c":135.475,"h":135.495,"l":135.18,"n":35,"o":135.18,"t":"2026-10-21T14:00:00Z","v":892,"vw":135.339167},{"c":136.06,"h":136.06,"l":135.47,"n":64,"o":135.49,"t":"2026-10-21T14:05:00Z","v":1391,"vw":135.6945},{"c":136.09,"h":136.1,"l":135.99,"n":109,"o":136.015,"t":"2026-10-21T14:10:00Z","v":4392,"vw":136.053785},{"c":136.29,"h":136.37,"l":136.065,"n":115,"o":136.085,"t":"2026-10-21T14:15:00Z","v":8477,"vw":136.212271},{"c":136.45,"h":136.495,"l":136.4,"n":141,"o":136.49,"t":"2026-10-21T14:20:00Z","v":4680,"vw":136.443089},{"c":136.2,"h":136.405,"l":136.11,"n":201,"o":136.385,"t":"2026-10-21T14:25:00Z","v":4680,"vw":136.17272},{"c":136.19,"h":136.225,"l":136.04,"n":158,"o":136.1,"t":"2026-10-21T14:30:00Z","v":4721,"vw":136.12264},{"c":136.41,"h":136.415,"l":136.0676,"n":123,"o":136.15,"t":"2026-10-21T14:35:00Z","v":5490,"vw":136.267767},{"c":135.985,"h":136.31,"l":135.89,"n":109,"o":136.31,"t":"2026-10-21T14:40:00Z","v":3968,"vw":136.062056},{"c":136.12,"h":136.135,"l":136.06,"n":29,"o":136.06,"t":"2026-10-21T14:45:00Z","v":898,"vw":136.106429},{"c":136.525,"h":136.525,"l":136.34,"n":27,"o":136.35,"t":"2026-10-21T14:50:00Z","v":907,"vw":136.413125},{"c":136.5675,"h":136.59,"l":136.49,"n":99,"o":136.53,"t":"2026-10-21T14:55:00Z","v":2908,"vw":136.523658},{"c":136.45,"h":136.53,"l":136.43,"n":58,"o":136.53,"t":"2026-10-21T15:00:00Z","v":1377,"vw":136.478571},{"c":136.245,"h":136.445,"l":136.24,"n":64,"o":136.445,"t":"2026-10-21T15:05:00Z","v":1695,"vw":136.287},{"c":136.115,"h":136.255,"l":136.04,"n":105,"o":136.255,"t":"2026-10-21T15:10:00Z","v":3447,"vw":136.06935},{"c":136.015,"h":136.08,"l":135.93,"n":58,"o":136.08,"t":"2026-10-21T15:15:00Z","v":1628,"vw":136.012917},{"c":135.99,"h":136,"l":135.945,"n":114,"o":135.945,"t":"2026-10-21T15:20:00Z","v":4759,"vw":135.974193},{"c":135.32,"h":136.05,"l":135.32,"n":279,"o":135.985,"t":"2026-10-21T15:25:00Z","v":13470,"vw":135.720327},{"c":135.32,"h":135.48,"l":135.085,"n":214,"o":135.28,"t":"2026-10-21T15:30:00Z","v":9726,"vw":135.236694},{"c":135.14,"h":135.29,"l":135.02,"n":99,"o":135.28,"t":"2026-10-21T15:35:00Z","v":2541,"vw":135.123965},{"c":135.32,"h":135.32,"l":135.32,"n":14,"o":135.32,"t":"2026-10-21T15:40:00Z","v":139,"vw":135.32},{"c":135.5,"h":135.51,"l":135.49,"n":28,"o":135.51,"t":"2026-10-21T15:45:00Z","v":1021,"vw":135.501111},{"c":135.47,"h":135.49,"l":135.47,"n":49,"o":135.49,"t":"2026-10-21T15:50:00Z","v":852,"vw":135.483333},{"c":135.36,"h":135.485,"l":135.32,"n":56,"o":135.47,"t":"2026-10-21T15:55:00Z","v":1536,"vw":135.418077},{"c":135.32,"h":135.34,"l":135.32,"n":30,"o":135.33,"t":"2026-10-21T16:00:00Z","v":766,"vw":135.32969},{"c":135.35,"h":135.46,"l":135.34,"n":66,"o":135.345,"t":"2026-10-21T16:05:00Z","v":2315,"vw":135.389445},{"c":135.485,"h":135.485,"l":135.385,"n":32,"o":135.39,"t":"2026-10-21T16:10:00Z","v":1468,"vw":135.423462},{"c":135.47,"h":135.54,"l":135.47,"n":85,"o":135.53,"t":"2026-10-21T16:15:00Z","v":1984,"vw":135.511535},{"c":135.4,"h":135.46,"l":135.39,"n":50,"o":135.44,"t":"2026-10-21T16:20:00Z","v":1260,"vw":135.434376},{"c":135.41,"h":135.41,"l":135.41,"n":10,"o":135.41,"t":"2026-10-21T16:25:00Z","v":320,"vw":135.41},{"c":135.395,"h":135.43,"l":135.34,"n":36,"o":135.4,"t":"2026-10-21T16:30:00Z","v":963,"vw":135.395833},{"c":134.525,"h":135.35,"l":134.32,"n":314,"o":135.35,"t":"2026-10-21T16:35:00Z","v":16398,"vw":134.685559},{"c":134.69,"h":134.945,"l":134.5,"n":241,"o":134.5,"t":"2026-10-21T16:40:00Z","v":8604,"vw":134.689306},{"c":134.93,"h":134.93,"l":134.51,"n":93,"o":134.55,"t":"2026-10-21T16:45:00Z","v":3603,"vw":134.643063},{"c":135.1,"h":135.1,"l":134.94,"n":49,"o":134.94,"t":"2026-10-21T16:50:00Z","v":932,"vw":134.993872},{"c":135.24,"h":135.24,"l":135.14,"n":36,"o":135.18,"t":"2026-10-21T16:55:00Z","v":2442,"vw":135.17498},{"c":135.067,"h":135.15,"l":135.01,"n":55,"o":135.15,"t":"2026-10-21T17:00:00Z","v":1457,"vw":135.097934},{"c":135.04,"h":135.0675,"l":134.8226,"n":138,"o":135.02,"t":"2026-10-21T17:05:00Z","v":8187,"vw":134.948603},{"c":134.935,"h":134.9955,"l":134.825,"n":139,"o":134.92,"t":"2026-10-21T17:10:00Z","v":4232,"vw":134.922569},{"c":135.195,"h":135.195,"l":135.05,"n":93,"o":135.05,"t":"2026-10-21T17:15:00Z","v":2854,"vw":135.11325},{"c":135.235,"h":135.24,"l":135.195,"n":33,"o":135.195,"t":"2026-10-21T17:20:00Z","v":1434,"vw":135.22},{"c":135.405,"h":135.405,"l":135.32,"n":66,"o":135.35,"t":"2026-10-21T17:25:00Z","v":2060,"vw":135.362059},{"c":135.57,"h":135.57,"l":135.445,"n":24,"o":135.445,"t":"2026-10-21T17:30:00Z","v":432,"vw":135.5075},{"c":135.71,"h":135.73,"l":135.645,"n":36,"o":135.705,"t":"2026-10-21T17:35:00Z","v":1380,"vw":135.673182},{"c":135.63,"h":135.68,"l":135.61,"n":61,"o":135.68,"t":"2026-10-21T17:40:00Z","v":2069,"vw":135.647146},{"c":135.42,"h":135.57,"l":135.42,"n":94,"o":135.57,"t":"2026-10-21T17:45:00Z","v":5137,"vw":135.524351},{"c":135.37,"h":135.425,"l":135.34,"n":101,"o":135.425,"t":"2026-10-21T17:50:00Z","v":4000,"vw":135.353281},{"c":135.825,"h":135.825,"l":135.37,"n":143,"o":135.5,"t":"2026-10-21T17:55:00Z","v":4816,"vw":135.560946},{"c":135.69,"h":135.7,"l":135.67,"n":37,"o":135.7,"t":"2026-10-21T18:00:00Z","v":2018,"vw":135.67983},{"c":135.64,"h":135.72,"l":135.575,"n":84,"o":135.575,"t":"2026-10-21T18:05:00Z","v":2138,"vw":135.652702},{"c":135.58,"h":135.58,"l":135.58,"n":6,"o":135.58,"t":"2026-10-21T18:10:00Z","v":293,"vw":135.58},{"c":135.6225,"h":135.64,"l":135.57,"n":36,"o":135.64,"t":"2026-10-21T18:15:00Z","v":2321,"vw":135.62725},{"c":135.6,"h":135.62,"l":135.58,"n":37,"o":135.6,"t":"2026-10-21T18:20:00Z","v":1498,"vw":135.598182},{"c":135.535,"h":135.65,"l":135.49,"n":106,"o":135.65,"t":"2026-10-21T18:25:00Z","v":4140,"vw":135.543644},{"c":135.74,"h":135.81,"l":135.53,"n":80,"o":135.53,"t":"2026-10-21T18:30:00Z","v":2950,"vw":135.720522},{"c":135.68,"h":135.845,"l":135.66,"n":71,"o":135.845,"t":"2026-10-21T18:35:00Z","v":2794,"vw":135.761316},{"c":135.835,"h":135.86,"l":135.62,"n":122,"o":135.65,"t":"2026-10-21T18:40:00Z","v":5913,"vw":135.788278},{"c":135.955,"h":135.955,"l":135.74,"n":122,"o":135.75,"t":"2026-10-21T18:45:00Z","v":6392,"vw":135.853164},{"c":136.23,"h":136.23,"l":136,"n":66,"o":136,"t":"2026-10-21T18:50:00Z","v":3487,"vw":136.090472},{"c":136.33,"h":136.33,"l":136.27,"n":32,"o":136.305,"t":"2026-10-21T18:55:00Z","v":794,"vw":136.311},{"c":136.33,"h":136.41,"l":136.24,"n":155,"o":136.33,"t":"2026-10-21T19:00:00Z","v":26386,"vw":136.30386},{"c":136.58,"h":136.58,"l":136.315,"n":124,"o":136.33,"t":"2026-10-21T19:05:00Z","v":4528,"vw":136.449672},{"c":136.485,"h":136.705,"l":136.37,"n":120,"o":136.705,"t":"2026-10-21T19:10:00Z","v":7174,"vw":136.489876},{"c":136.225,"h":136.505,"l":136.2075,"n":135,"o":136.505,"t":"2026-10-21T19:15:00Z","v":5317,"vw":136.365076},{"c":135.98,"h":136.2375,"l":135.98,"n":122,"o":136.2375,"t":"2026-10-21T19:20:00Z","v":4466,"vw":136.11986},{"c":135.73,"h":135.935,"l":135.68,"n":101,"o":135.925,"t":"2026-10-21T19:25:00Z","v":3262,"vw":135.760832},{"c":135.57,"h":135.63,"l":135.42,"n":135,"o":135.63,"t":"2026-10-21T19:30:00Z","v":6315,"vw":135.52865},{"c":135.75,"h":135.75,"l":135.61,"n":61,"o":135.61,"t":"2026-10-21T19:35:00Z","v":2377,"vw":135.658263},{"c":135.745,"h":135.81,"l":135.68,"n":121,"o":135.75,"t":"2026-10-21T19:40:00Z","v":3882,"vw":135.752609},{"c":135.8,"h":135.8,"l":135.67,"n":124,"o":135.68,"t":"2026-10-21T19:45:00Z","v":5434,"vw":135.71369},{"c":135.83,"h":135.98,"l":135.73,"n":405,"o":135.84,"t":"2026-10-21T19:50:00Z","v":18271,"vw":135.861427},{"c":135.58,"h":135.87,"l":135.49,"n":777,"o":135.835,"t":"2026-10-21T19:55:00Z","v":38374,"vw":135.673606},{"c":135.57,"h":135.57,"l":135.57,"n":26,"o":135.57,"t":"2026-10-21T20:00:00Z","v":15418,"vw":135.57},{"c":137,"h":137,"l":137,"n":32,"o":137,"t":"2026-10-22T09:10:00Z","v":1710,"vw":137},{"c":137.07,"h":137.07,"l":137.07,"n":1,"o":137.07,"t":"2026-10-22T11:35:00Z","v":400,"vw":137.07},{"c":137.01,"h":137.01,"l":137.01,"n":3,"o":137.01,"t":"2026-10-22T12:55:00Z","v":153,"vw":137.01},{"c":136.5857,"h":137.03,"l":136.5,"n":61,"o":137,"t":"2026-10-22T13:30:00Z","v":4395,"vw":136.870723},{"c":136.11,"h":136.28,"l":136.04,"n":59,"o":136.28,"t":"2026-10-22T13:35:00Z","v":4229,"vw":136.133243},{"c":135.93,"h":135.96,"l":135.52,"n":66,"o":135.8,"t":"2026-10-22T13:40:00Z","v":3724,"vw":135.809219},{"c":134.84,"h":135.77,"l":134.84,"n":133,"o":135.77,"t":"2026-10-22T13:45:00Z","v":7180,"vw":135.170093},{"c":134.58,"h":134.955,"l":134.58,"n":104,"o":134.81,"t":"2026-10-22T13:50:00Z","v":3169,"vw":134.841667},{"c":134.3,"h":134.54,"l":134.3,"n":84,"o":134.535,"t":"2026-10-22T13:55:00Z","v":2742,"vw":134.457125},{"c":133.975,"h":134.34,"l":133.55,"n":222,"o":134.34,"t":"2026-10-22T14:00:00Z","v":8740,"vw":133.944288},{"c":133.28,"h":133.995,"l":133.28,"n":105,"o":133.8,"t":"2026-10-22T14:05:00Z","v":3579,"vw":133.74625},{"c":133.3699,"h":133.3699,"l":133.03,"n":131,"o":133.2847,"t":"2026-10-22T14:10:00Z","v":9323,"vw":133.242138},{"c":133.59,"h":133.59,"l":133.03,"n":126,"o":133.205,"t":"2026-10-22T14:15:00Z","v":4340,"vw":133.285198},{"c":132.935,"h":133.59,"l":132.86,"n":82,"o":133.59,"t":"2026-10-22T14:20:00Z","v":3960,"vw":133.060323},{"c":132.905,"h":133.03,"l":132.59,"n":103,"o":132.62,"t":"2026-10-22T14:25:00Z","v":2339,"vw":132.859605},{"c":132.57,"h":132.57,"l":132.22,"n":113,"o":132.46,"t":"2026-10-22T14:30:00Z","v":2555,"vw":132.386484},{"c":132.28,"h":132.53,"l":132.1325,"n":107,"o":132.39,"t":"2026-10-22T14:35:00Z","v":3367,"vw":132.407448},{"c":132.11,"h":132.31,"l":131.95,"n":205,"o":132.17,"t":"2026-10-22T14:40:00Z","v":8997,"vw":132.167088},{"c":131.94,"h":132.03,"l":131.75,"n":153,"o":132.03,"t":"2026-10-22T14:45:00Z","v":5748,"vw":131.914365},{"c":131.635,"h":132.09,"l":131.6,"n":140,"o":132.07,"t":"2026-10-22T14:50:00Z","v":4251,"vw":131.845185},{"c":131.635,"h":131.73,"l":131.39,"n":137,"o":131.635,"t":"2026-10-22T14:55:00Z","v":5184,"vw":131.54758},{"c":131.995,"h":131.995,"l":131.385,"n":109,"o":131.64,"t":"2026-10-22T15:00:00Z","v":4525,"vw":131.572695},{"c":131.9,"h":132,"l":131.82,"n":61,"o":132,"t":"2026-10-22T15:05:00Z","v":3514,"vw":131.871432},{"c":131.42,"h":131.735,"l":131.42,"n":115,"o":131.73,"t":"2026-10-22T15:10:00Z","v":4523,"vw":131.603791},{"c":131.36,"h":131.5,"l":130.94,"n":242,"o":131.44,"t":"2026-10-22T15:15:00Z","v":15412,"vw":131.245387},{"c":131.11,"h":131.42,"l":131.11,"n":139,"o":131.36,"t":"2026-10-22T15:20:00Z","v":6500,"vw":131.258722},{"c":130.84,"h":131.075,"l":130.7925,"n":110,"o":131.04,"t":"2026-10-22T15:25:00Z","v":5732,"vw":130.925688},{"c":130.64,"h":130.75,"l":130.55,"n":153,"o":130.66,"t":"2026-10-22T15:30:00Z","v":6025,"vw":130.667773},{"c":130.84,"h":130.92,"l":130.645,"n":70,"o":130.645,"t":"2026-10-22T15:35:00Z","v":3229,"vw":130.814167},{"c":131.29,"h":131.29,"l":130.695,"n":232,"o":130.77,"t":"2026-10-22T15:40:00Z","v":14415,"vw":130.936955},{"c":131.04,"h":131.28,"l":131.04,"n":95,"o":131.2232,"t":"2026-10-22T15:45:00Z","v":2875,"vw":131.241711},{"c":131.27,"h":131.345,"l":131.15,"n":63,"o":131.18,"t":"2026-10-22T15:50:00Z","v":3764,"vw":131.235706},{"c":130.77,"h":131.27,"l":130.77,"n":53,"o":131.27,"t":"2026-10-22T15:55:00Z","v":2128,"vw":131.098257},{"c":130.84,"h":131.2,"l":130.77,"n":126,"o":130.77,"t":"2026-10-22T16:00:00Z","v":7702,"vw":130.992025},{"c":130.6502,"h":130.91,"l":130.65,"n":52,"o":130.905,"t":"2026-10-22T16:05:00Z","v":3608,"vw":130.796451},{"c":130.61,"h":130.82,"l":130.57,"n":140,"o":130.795,"t":"2026-10-22T16:10:00Z","v":8714,"vw":130.68325},{"c":130.86,"h":130.86,"l":130.71,"n":42,"o":130.71,"t":"2026-10-22T16:15:00Z","v":2197,"vw":130.736667},{"c":131.085,"h":131.4,"l":131.085,"n":167,"o":131.27,"t":"2026-10-22T16:20:00Z","v":10609,"vw":131.290445},{"c":131.23,"h":131.23,"l":131.09,"n":18,"o":131.09,"t":"2026-10-22T16:25:00Z","v":536,"vw":131.136667},{"c":131.025,"h":131.24,"l":131.02,"n":114,"o":131.24,"t":"2026-10-22T16:30:00Z","v":6494,"vw":131.110252},{"c":130.86,"h":130.965,"l":130.86,"n":28,"o":130.91,"t":"2026-10-22T16:35:00Z","v":830,"vw":130.910403},{"c":131.445,"h":131.445,"l":130.99,"n":31,"o":130.99,"t":"2026-10-22T16:40:00Z","v":2088,"vw":131.101222},{"c":131.35,"h":131.425,"l":131.32,"n":54,"o":131.425,"t":"2026-10-22T16:45:00Z","v":1959,"vw":131.368132},{"c":131.5,"h":131.5,"l":131.49,"n":23,"o":131.49,"t":"2026-10-22T16:50:00Z","v":465,"vw":131.495455},{"c":131.3901,"h":131.65,"l":131.3901,"n":59,"o":131.495,"t":"2026-10-22T16:55:00Z","v":2510,"vw":131.527294},{"c":131.42,"h":131.56,"l":131.38,"n":29,"o":131.38,"t":"2026-10-22T17:00:00Z","v":1194,"vw":131.45625},{"c":131.74,"h":131.82,"l":131.67,"n":75,"o":131.67,"t":"2026-10-22T17:05:00Z","v":3634,"vw":131.720686},{"c":131.515,"h":131.515,"l":131.43,"n":18,"o":131.43,"t":"2026-10-22T17:10:00Z","v":712,"vw":131.498},{"c":131.37,"h":131.525,"l":131.37,"n":57,"o":131.5,"t":"2026-10-22T17:15:00Z","v":1268,"vw":131.442062},{"c":131.47,"h":131.51,"l":131.36,"n":53,"o":131.36,"t":"2026-10-22T17:20:00Z","v":4998,"vw":131.422625},{"c":131.47,"h":131.52,"l":131.41,"n":77,"o":131.5,"t":"2026-10-22T17:25:00Z","v":4706,"vw":131.449055},{"c":131.56,"h":131.56,"l":131.325,"n":104,"o":131.435,"t":"2026-10-22T17:30:00Z","v":5591,"vw":131.430573},{"c":131.28,"h":131.61,"l":131.28,"n":109,"o":131.61,"t":"2026-10-22T17:35:00Z","v":3015,"vw":131.476},{"c":131.32,"h":131.32,"l":131.32,"n":22,"o":131.32,"t":"2026-10-22T17:40:00Z","v":1045,"vw":131.32},{"c":131.66,"h":131.78,"l":131.49,"n":82,"o":131.49,"t":"2026-10-22T17:45:00Z","v":6000,"vw":131.705488},{"c":131.915,"h":131.915,"l":131.75,"n":21,"o":131.75,"t":"2026-10-22T17:50:00Z","v":433,"vw":131.84625},{"c":131.91,"h":131.97,"l":131.865,"n":70,"o":131.97,"t":"2026-10-22T17:55:00Z","v":2725,"vw":131.899178},{"c":131.705,"h":131.91,"l":131.705,"n":112,"o":131.91,"t":"2026-10-22T18:00:00Z","v":3701,"vw":131.771138},{"c":131.86,"h":132.08,"l":131.74,"n":82,"o":131.75,"t":"2026-10-22T18:05:00Z","v":3782,"vw":131.824342},{"c":131.87,"h":132.19,"l":131.73,"n":174,"o":131.93,"t":"2026-10-22T18:10:00Z","v":9888,"vw":131.952442},{"c":131.825,"h":131.87,"l":131.82,"n":22,"o":131.87,"t":"2026-10-22T18:15:00Z","v":777,"vw":131.836154},{"c":131.81,"h":131.92,"l":131.69,"n":98,"o":131.72,"t":"2026-10-22T18:20:00Z","v":4444,"vw":131.802228},{"c":131.79,"h":131.965,"l":131.76,"n":137,"o":131.92,"t":"2026-10-22T18:25:00Z","v":7889,"vw":131.888976},{"c":131.66,"h":131.78,"l":131.66,"n":37,"o":131.78,"t":"2026-10-22T18:30:00Z","v":3334,"vw":131.673},{"c":131.83,"h":131.83,"l":131.72,"n":112,"o":131.81,"t":"2026-10-22T18:35:00Z","v":7728,"vw":131.790516},{"c":131.52,"h":131.885,"l":131.15,"n":145,"o":131.87,"t":"2026-10-22T18:40:00Z","v":8085,"vw":131.449636},{"c":131.55,"h":131.65,"l":131.53,"n":36,"o":131.65,"t":"2026-10-22T18:45:00Z","v":1329,"vw":131.554616},{"c":131.7775,"h":131.81,"l":131.51,"n":85,"o":131.585,"t":"2026-10-22T18:50:00Z","v":4894,"vw":131.668695},{"c":131.86,"h":131.935,"l":131.855,"n":37,"o":131.935,"t":"2026-10-22T18:55:00Z","v":2212,"vw":131.869198},{"c":131.55,"h":131.89,"l":131.51,"n":155,"o":131.87,"t":"2026-10-22T19:00:00Z","v":10518,"vw":131.765056},{"c":131.63,"h":131.7,"l":131.53,"n":133,"o":131.53,"t":"2026-10-22T19:05:00Z","v":10035,"vw":131.623629},{"c":131.67,"h":131.805,"l":131.575,"n":129,"o":131.575,"t":"2026-10-22T19:10:00Z","v":3378,"vw":131.646667},{"c":131.45,"h":131.61,"l":131.33,"n":165,"o":131.6,"t":"2026-10-22T19:15:00Z","v":4640,"vw":131.437027},{"c":131.98,"h":131.98,"l":131.495,"n":134,"o":131.5,"t":"2026-10-22T19:20:00Z","v":4545,"vw":131.646536},{"c":131.7,"h":131.89,"l":131.69,"n":113,"o":131.89,"t":"2026-10-22T19:25:00Z","v":4375,"vw":131.746404},{"c":131.72,"h":131.83,"l":131.54,"n":166,"o":131.63,"t":"2026-10-22T19:30:00Z","v":6711,"vw":131.629559},{"c":131.495,"h":131.71,"l":131.495,"n":126,"o":131.71,"t":"2026-10-22T19:35:00Z","v":2759,"vw":131.5775},{"c":131.6201,"h":131.71,"l":131.425,"n":151,"o":131.45,"t":"2026-10-22T19:40:00Z","v":5078,"vw":131.56664},{"c":131.9,"h":131.975,"l":131.685,"n":239,"o":131.71,"t":"2026-10-22T19:45:00Z","v":6676,"vw":131.850257},{"c":131.715,"h":131.99,"l":131.715,"n":571,"o":131.75,"t":"2026-10-22T19:50:00Z","v":23146,"vw":131.85834},{"c":131.92,"h":131.99,"l":131.67,"n":794,"o":131.72,"t":"2026-10-22T19:55:00Z","v":35432,"vw":131.824499},{"c":131.84,"h":131.84,"l":131.84,"n":22,"o":131.84,"t":"2026-10-22T20:00:00Z","v":14626,"vw":131.84}],"history":[{"c":77.13,"h":78.105,"l":77.02,"n":5548,"o":77.98,"t":"2024-10-21T04:00:00Z","v":291602,"vw":77.440886},{"c":76.63,"h":77.49,"l":76.44,"n":5670,"o":77.49,"t":"2024-10-22T04:00:00Z","v":324525,"vw":76.748476},{"c":75.08,"h":76.29,"l":74.535,"n":4224,"o":76.1,"t":"2024-10-23T04:00:00Z","v":270157,"vw":75.285233},{"c":75.16,"h":76.07,"l":74.47,"n":4110,"o":75.42,"t":"2024-10-24T04:00:00Z","v":247521,"vw":75.074614},{"c":76.13,"h":76.34,"l":75.4812,"n":4530,"o":75.64,"t":"2024-10-25T04:00:00Z","v":241872,"vw":75.960625},{"c":74.53,"h":75.075,"l":73.8,"n":5169,"o":73.8,"t":"2024-10-28T04:00:00Z","v":422193,"vw":74.619202},{"c":73.96,"h":74.81,"l":73.62,"n":5718,"o":74.01,"t":"2024-10-29T04:00:00Z","v":350887,"vw":74.094141},{"c":74.15,"h":74.63,"l":73.67,"n":6270,"o":74.12,"t":"2024-10-30T04:00:00Z","v":494318,"vw":74.229086},{"c":74.48,"h":75.26,"l":73.53,"n":8582,"o":74.73,"t":"2024-10-31T04:00:00Z","v":448094,"vw":74.512205},{"c":70.72,"h":77.325,"l":70.395,"n":13238,"o":75.91,"t":"2024-11-01T04:00:00Z","v":753364,"vw":72.374765},{"c":70.77,"h":72.77,"l":70.23,"n":10582,"o":71.44,"t":"2024-11-04T05:00:00Z","v":618088,"vw":71.11747},{"c":70.62,"h":71.48,"l":70.3,"n":5526,"o":71.48,"t":"2024-11-05T05:00:00Z","v":299806,"vw":70.730444},{"c":72.34,"h":72.55,"l":69.88,"n":7552,"o":70.7,"t":"2024-11-06T05:00:00Z","v":375875,"vw":71.473907},{"c":73.98,"h":74.31,"l":71.84,"n":6566,"o":71.84,"t":"2024-11-07T05:00:00Z","v":416272,"vw":73.822159},{"c":73.26,"h":73.91,"l":72.905,"n":5077,"o":73.91,"t":"2024-11-08T05:00:00Z","v":358396,"vw":73.266104},{"c":73.75,"h":74.19,"l":72.23,"n":6245,"o":73.91,"t":"2024-11-11T05:00:00Z","v":359777,"vw":73.754136},{"c":72.85,"h":74.5,"l":72.25,"n":5641,"o":73.39,"t":"2024-11-12T05:00:00Z","v":281919,"vw":72.789541},{"c":72.91,"h":73.08,"l":70.925,"n":5474,"o":72.47,"t":"2024-11-13T05:00:00Z","v":320521,"vw":72.271679},{"c":74.62,"h":74.645,"l":72.73,"n":5951,"o":72.73,"t":"2024-11-14T05:00:00Z","v":350473,"vw":74.098788},{"c":73.98,"h":75.525,"l":73.63,"n":4708,"o":74.45,"t":"2024-11-15T05:00:00Z","v":257530,"vw":74.464112},{"c":75.37,"h":75.75,"l":74.39,"n":6203,"o":74.52,"t":"2024-11-18T05:00:00Z","v":319847,"vw":75.206817},{"c":75.89,"h":76.26,"l":74.6,"n":4539,"o":74.6,"t":"2024-11-19T05:00:00Z","v":237391,"vw":75.842928},{"c":75.9,"h":76.505,"l":75.09,"n":5928,"o":76,"t":"2024-11-20T05:00:00Z","v":254778,"vw":75.772544},{"c":77.09,"h":77.43,"l":76.02,"n":4963,"o":76.02,"t":"2024-11-21T05:00:00Z","v":274609,"vw":76.940926},{"c":77.13,"h":77.62,"l":76.78,"n":5526,"o":76.78,"t":"2024-11-22T05:00:00Z","v":265677,"vw":77.142736},{"c":75.68,"h":77.285,"l":75.41,"n":5713,"o":76.96,"t":"2024-11-25T05:00:00Z","v":300891,"vw":76.041374},{"c":73.64,"h":75.76,"l":73.185,"n":7728,"o":75.76,"t":"2024-11-26T05:00:00Z","v":396369,"vw":74.123623},{"c":73.14,"h":74.315,"l":72.77,"n":5485,"o":73.15,"t":"2024-11-27T05:00:00Z","v":317123,"vw":73.317217},{"c":73.92,"h":74.4,"l":73.62,"n":3286,"o":73.86,"t":"2024-11-29T05:00:00Z","v":169543,"vw":74.030608},{"c":73.82,"h":74.27,"l":72.69,"n":4588,"o":73.91,"t":"2024-12-02T05:00:00Z","v":4263384,"vw":73.35229},{"c":72.82,"h":74.16,"l":72.54,"n":5856,"o":74.1,"t":"2024-12-03T05:00:00Z","v":492282,"vw":72.947906},{"c":71.23,"h":72.47,"l":70.65,"n":5402,"o":72.32,"t":"2024-12-04T05:00:00Z","v":307837,"vw":71.234642},{"c":72.89,"h":73.14,"l":71.31,"n":5086,"o":71.31,"t":"2024-12-05T05:00:00Z","v":273815,"vw":72.648327},{"c":71.28,"h":72.61,"l":70.95,"n":4667,"o":72.61,"t":"2024-12-06T05:00:00Z","v":262651,"vw":71.309832},{"c":72.2,"h":73.31,"l":71.845,"n":5832,"o":72.09,"t":"2024-12-09T05:00:00Z","v":328933,"vw":72.622187},{"c":72.63,"h":73.505,"l":72.209,"n":6925,"o":72.54,"t":"2024-12-10T05:00:00Z","v":302623,"vw":72.967697},{"c":73.35,"h":73.645,"l":72.68,"n":5293,"o":72.68,"t":"2024-12-11T05:00:00Z","v":209093,"vw":73.325073},{"c":68.24,"h":74.49,"l":67.91,"n":15138,"o":74.49,"t":"2024-12-12T05:00:00Z","v":876828,"vw":69.451514},{"c":67.37,"h":68.62,"l":66.86,"n":7675,"o":68.31,"t":"2024-12-13T05:00:00Z","v":511883,"vw":67.444702},{"c":66.43,"h":67.1,"l":65.87,"n":6234,"o":67.08,"t":"2024-12-16T05:00:00Z","v":410356,"vw":66.354219},{"c":65.9,"h":66.025,"l":65.185,"n":6487,"o":65.7,"t":"2024-12-17T05:00:00Z","v":321173,"vw":65.587183},{"c":64.22,"h":66,"l":63.79,"n":7074,"o":65.68,"t":"2024-12-18T05:00:00Z","v":410570,"vw":64.899911},{"c":62.51,"h":64.61,"l":62.185,"n":11439,"o":63.61,"t":"2024-12-19T05:00:00Z","v":751538,"vw":62.776619},{"c":61.73,"h":62.38,"l":61.4,"n":9447,"o":61.82,"t":"2024-12-20T05:00:00Z","v":880541,"vw":61.944626},{"c":62.42,"h":62.44,"l":60.95,"n":8310,"o":61.46,"t":"2024-12-23T05:00:00Z","v":471926,"vw":61.936299},{"c":63,"h":63.18,"l":61.95,"n":2933,"o":62.55,"t":"2024-12-24T05:00:00Z","v":256927,"vw":62.781484},{"c":63.05,"h":63.65,"l":62.78,"n":3982,"o":62.97,"t":"2024-12-26T05:00:00Z","v":207484,"vw":63.198467},{"c":62.17,"h":63.44,"l":62.01,"n":8003,"o":63.14,"t":"2024-12-27T05:00:00Z","v":428950,"vw":62.499892},{"c":61.13,"h":62.31,"l":61.07,"n":9137,"o":61.87,"t":"2024-12-30T05:00:00Z","v":536832,"vw":61.533473},{"c":61.6,"h":61.96,"l":61.13,"n":13249,"o":61.24,"t":"2024-12-31T05:00:00Z","v":770243,"vw":61.660632},{"c":62.52,"h":63.13,"l":61.97,"n":9115,"o":62.53,"t":"2025-01-02T05:00:00Z","v":501943,"vw":62.520965},{"c":62.41,"h":62.57,"l":61.34,"n":11634,"o":62.46,"t":"2025-01-03T05:00:00Z","v":708464,"vw":62.192289},{"c":63.14,"h":64.09,"l":62.75,"n":10592,"o":62.75,"t":"2025-01-06T05:00:00Z","v":577178,"vw":63.519843},{"c":65.83,"h":66.11,"l":63.47,"n":10209,"o":63.47,"t":"2025-01-07T05:00:00Z","v":831642,"vw":65.295551},{"c":66.3,"h":66.3,"l":65.02,"n":9485,"o":65.4,"t":"2025-01-08T05:00:00Z","v":523654,"vw":65.758216},{"c":66.86,"h":67.94,"l":66.15,"n":11485,"o":66.5,"t":"2025-01-10T05:00:00Z","v":615767,"vw":66.784321},{"c":66.61,"h":69.8025,"l":66.23,"n":13247,"o":67.41,"t":"2025-01-13T05:00:00Z","v":745182,"vw":67.804606},{"c":67.06,"h":67.18,"l":65.46,"n":11653,"o":66.42,"t":"2025-01-14T05:00:00Z","v":742935,"vw":66.561661},{"c":68.3,"h":68.48,"l":67.48,"n":8957,"o":67.48,"t":"2025-01-15T05:00:00Z","v":571584,"vw":68.17261},{"c":68.65,"h":68.83,"l":67.165,"n":10387,"o":68.69,"t":"2025-01-16T05:00:00Z","v":815331,"vw":68.142947},{"c":68.42,"h":69.3,"l":67.92,"n":8359,"o":68.43,"t":"2025-01-17T05:00:00Z","v":462382,"vw":68.447194},{"c":70.4,"h":70.985,"l":68.1,"n":9508,"o":68.61,"t":"2025-01-21T05:00:00Z","v":528613,"vw":70.067481},{"c":71,"h":72.09,"l":69.74,"n":9678,"o":70.02,"t":"2025-01-22T05:00:00Z","v":535453,"vw":71.27478},{"c":71.57,"h":71.93,"l":71.1501,"n":7914,"o":71.43,"t":"2025-01-23T05:00:00Z","v":459013,"vw":71.584634},{"c":70.3,"h":72,"l":70.13,"n":6485,"o":71.59,"t":"2025-01-24T05:00:00Z","v":272481,"vw":70.451664},{"c":70.09,"h":70.2,"l":68.6054,"n":9291,"o":69.9,"t":"2025-01-27T05:00:00Z","v":453035,"vw":69.647435},{"c":70.41,"h":70.57,"l":69.59,"n":9333,"o":70.33,"t":"2025-01-28T05:00:00Z","v":423988,"vw":70.187375},{"c":70.18,"h":70.78,"l":69.67,"n":6385,"o":69.89,"t":"2025-01-29T05:00:00Z","v":307665,"vw":70.096585},{"c":71.45,"h":72.24,"l":70.135,"n":12216,"o":70.54,"t":"2025-01-30T05:00:00Z","v":617390,"vw":71.381111},{"c":66.64,"h":71.99,"l":66.22,"n":17864,"o":71.99,"t":"2025-01-31T05:00:00Z","v":1154533,"vw":68.457226},{"c":66.8,"h":67.84,"l":65.3505,"n":14815,"o":65.58,"t":"2025-02-03T05:00:00Z","v":1005780,"vw":66.738114},{"c":66.76,"h":67.66,"l":65.73,"n":12080,"o":66.75,"t":"2025-02-04T05:00:00Z","v":713309,"vw":66.927494},{"c":66.47,"h":67.17,"l":66.175,"n":8873,"o":66.53,"t":"2025-02-05T05:00:00Z","v":497351,"vw":66.530533},{"c":66.71,"h":67.235,"l":66,"n":10009,"o":67.1,"t":"2025-02-06T05:00:00Z","v":490303,"vw":66.549206},{"c":67.51,"h":68.32,"l":66.13,"n":8847,"o":66.87,"t":"2025-02-07T05:00:00Z","v":478095,"vw":67.5071},{"c":68.75,"h":68.94,"l":67.44,"n":8912,"o":68.49,"t":"2025-02-10T05:00:00Z","v":408566,"vw":68.20837},{"c":71.07,"h":71.3,"l":68.91,"n":7263,"o":68.91,"t":"2025-02-11T05:00:00Z","v":325767,"vw":70.546315},{"c":70.48,"h":71.555,"l":70.08,"n":10225,"o":70.5,"t":"2025-02-12T05:00:00Z","v":526578,"vw":70.793304},{"c":70.28,"h":70.73,"l":69.48,"n":7995,"o":69.65,"t":"2025-02-13T05:00:00Z","v":400802,"vw":70.247141},{"c":69.25,"h":71.0375,"l":69.055,"n":8345,"o":70.16,"t":"2025-02-14T05:00:00Z","v":379034,"vw":69.57158},{"c":71.09,"h":71.32,"l":69.0456,"n":6767,"o":69.92,"t":"2025-02-18T05:00:00Z","v":352741,"vw":70.767357},{"c":71.44,"h":71.56,"l":70.47,"n":7579,"o":71.27,"t":"2025-02-19T05:00:00Z","v":331665,"vw":71.114889},{"c":73,"h":73.24,"l":71.61,"n":7621,"o":71.61,"t":"2025-02-20T05:00:00Z","v":481432,"vw":72.713564},{"c":69.81,"h":73.33,"l":69.49,"n":9595,"o":72.4,"t":"2025-02-21T05:00:00Z","v":430265,"vw":70.527528},{"c":68.97,"h":70.46,"l":68.82,"n":9684,"o":69.72,"t":"2025-02-24T05:00:00Z","v":462972,"vw":69.65281},{"c":68.4,"h":69.73,"l":67,"n":10399,"o":68.87,"t":"2025-02-25T05:00:00Z","v":422010,"vw":68.165599},{"c":68.12,"h":68.655,"l":67.28,"n":7616,"o":68.62,"t":"2025-02-26T05:00:00Z","v":351316,"vw":68.058912},{"c":67.59,"h":69.19,"l":67.59,"n":8021,"o":68.24,"t":"2025-02-27T05:00:00Z","v":441949,"vw":68.201187},{"c":67.84,"h":68.31,"l":66.87,"n":7604,"o":67.55,"t":"2025-02-28T05:00:00Z","v":447306,"vw":67.696729},{"c":66.23,"h":68.795,"l":65.31,"n":14586,"o":68,"t":"2025-03-03T05:00:00Z","v":986904,"vw":66.795151},{"c":65.68,"h":66.39,"l":63.92,"n":11699,"o":64.35,"t":"2025-03-04T05:00:00Z","v":797925,"vw":65.336972},{"c":64.2,"h":65.29,"l":62.69,"n":12564,"o":64.59,"t":"2025-03-05T05:00:00Z","v":691921,"vw":64.099196},{"c":65.13,"h":65.5395,"l":63.63,"n":8440,"o":64.06,"t":"2025-03-06T05:00:00Z","v":429062,"vw":64.68255},{"c":68.68,"h":69.29,"l":65.04,"n":11879,"o":65.04,"t":"2025-03-07T05:00:00Z","v":689570,"vw":68.192724},{"c":69.19,"h":70.465,"l":68.08,"n":11793,"o":69,"t":"2025-03-10T04:00:00Z","v":701299,"vw":69.140464},{"c":66.4,"h":69.7675,"l":66.34,"n":12987,"o":69.47,"t":"2025-03-11T04:00:00Z","v":690406,"vw":67.461174},{"c":67.06,"h":67.8497,"l":65.92,"n":9099,"o":66.68,"t":"2025-03-12T04:00:00Z","v":436954,"vw":66.989196},{"c":66.62,"h":68.205,"l":66.345,"n":6469,"o":67.1,"t":"2025-03-13T04:00:00Z","v":326491,"vw":66.940593},{"c":67.9,"h":68.02,"l":66.58,"n":6372,"o":66.92,"t":"2025-03-14T04:00:00Z","v":325603,"vw":67.568681},{"c":69.15,"h":69.6,"l":67.99,"n":5684,"o":67.99,"t":"2025-03-17T04:00:00Z","v":297964,"vw":69.224533},{"c":69.11,"h":69.47,"l":68.47,"n":5974,"o":69.35,"t":"2025-03-18T04:00:00Z","v":204399,"vw":68.956464},{"c":70.32,"h":70.62,"l":68.96,"n":5808,"o":69.65,"t":"2025-03-19T04:00:00Z","v":329869,"vw":70.036888},{"c":71.26,"h":71.61,"l":69.01,"n":7091,"o":69.68,"t":"2025-03-20T04:00:00Z","v":373133,"vw":71.116273},{"c":71.21,"h":71.595,"l":70.3,"n":6950,"o":70.92,"t":"2025-03-21T04:00:00Z","v":393953,"vw":71.147563},{"c":72.79,"h":73.35,"l":71.42,"n":6267,"o":71.47,"t":"2025-03-24T04:00:00Z","v":316453,"vw":72.869854},{"c":73.34,"h":73.92,"l":73.01,"n":5253,"o":73.31,"t":"2025-03-25T04:00:00Z","v":240200,"vw":73.404196},{"c":73.16,"h":74.035,"l":72.98,"n":7257,"o":73.82,"t":"2025-03-26T04:00:00Z","v":330173,"vw":73.414764},{"c":72.27,"h":73.1,"l":71.11,"n":6347,"o":71.62,"t":"2025-03-27T04:00:00Z","v":330413,"vw":72.512116},{"c":70.84,"h":72.4,"l":70.835,"n":5040,"o":72,"t":"2025-03-28T04:00:00Z","v":329052,"vw":71.261277},{"c":72.32,"h":72.51,"l":70.15,"n":6152,"o":70.41,"t":"2025-03-31T04:00:00Z","v":311554,"vw":72.098156},{"c":72.89,"h":72.89,"l":71.17,"n":5835,"o":72.22,"t":"2025-04-01T04:00:00Z","v":225499,"vw":72.173127},{"c":73.53,"h":73.62,"l":71.43,"n":4775,"o":73.62,"t":"2025-04-02T04:00:00Z","v":276531,"vw":72.961493},{"c":68.59,"h":71.13,"l":67.95,"n":14389,"o":70.34,"t":"2025-04-03T04:00:00Z","v":767135,"vw":69.194096},{"c":63.47,"h":66.16,"l":62.67,"n":20509,"o":65.45,"t":"2025-04-04T04:00:00Z","v":938959,"vw":63.793728},{"c":61.9,"h":64.18,"l":59.8,"n":19231,"o":62,"t":"2025-04-07T04:00:00Z","v":927565,"vw":61.640786},{"c":60.22,"h":64.09,"l":59.56,"n":16238,"o":63.51,"t":"2025-04-08T04:00:00Z","v":947162,"vw":61.007601},{"c":64.61,"h":65.11,"l":58.76,"n":18235,"o":60.23,"t":"2025-04-09T04:00:00Z","v":964724,"vw":62.523051},{"c":60.27,"h":63.2,"l":59.3,"n":13882,"o":62.73,"t":"2025-04-10T04:00:00Z","v":617345,"vw":60.781169},{"c":62.58,"h":63.12,"l":59.67,"n":10422,"o":60.34,"t":"2025-04-11T04:00:00Z","v":615047,"vw":61.784121},{"c":62.2,"h":64.31,"l":61.6034,"n":8573,"o":64.31,"t":"2025-04-14T04:00:00Z","v":537502,"vw":62.293319},{"c":60.95,"h":62.955,"l":60.66,"n":8382,"o":62.06,"t":"2025-04-15T04:00:00Z","v":378760,"vw":61.49283},{"c":62.16,"h":63.03,"l":61.12,"n":8202,"o":61.12,"t":"2025-04-16T04:00:00Z","v":397352,"vw":62.277033},{"c":63.7,"h":64.55,"l":62.29,"n":12177,"o":62.73,"t":"2025-04-17T04:00:00Z","v":664398,"vw":63.427647},{"c":64.85,"h":65.12,"l":63.2,"n":8850,"o":63.83,"t":"2025-04-21T04:00:00Z","v":591554,"vw":64.569686},{"c":67.97,"h":68.072,"l":65.65,"n":10275,"o":65.65,"t":"2025-04-22T04:00:00Z","v":698509,"vw":67.433621},{"c":67.16,"h":68.95,"l":66.45,"n":9218,"o":68.28,"t":"2025-04-23T04:00:00Z","v":510595,"vw":67.147476},{"c":68.14,"h":68.36,"l":67.25,"n":8037,"o":67.5,"t":"2025-04-24T04:00:00Z","v":403240,"vw":67.830092},{"c":68.92,"h":69.21,"l":67.53,"n":6747,"o":67.53,"t":"2025-04-25T04:00:00Z","v":406014,"vw":68.742444},{"c":69.45,"h":69.68,"l":68.524,"n":6351,"o":68.82,"t":"2025-04-28T04:00:00Z","v":285953,"vw":69.269318},{"c":69.42,"h":69.92,"l":68.09,"n":7023,"o":68.96,"t":"2025-04-29T04:00:00Z","v":386909,"vw":69.087656},{"c":67.38,"h":69.02,"l":66.46,"n":10034,"o":67.97,"t":"2025-04-30T04:00:00Z","v":458437,"vw":67.454036},{"c":68.07,"h":68.95,"l":66.81,"n":9337,"o":66.81,"t":"2025-05-01T04:00:00Z","v":468219,"vw":68.284905},{"c":68.78,"h":70.79,"l":68.28,"n":10926,"o":70.79,"t":"2025-05-02T04:00:00Z","v":503323,"vw":68.839751},{"c":67.71,"h":68.18,"l":66.62,"n":8166,"o":68.01,"t":"2025-05-05T04:00:00Z","v":468537,"vw":67.591101},{"c":68.39,"h":68.6852,"l":67.71,"n":8891,"o":68.28,"t":"2025-05-06T04:00:00Z","v":340523,"vw":68.313521},{"c":68.44,"h":68.86,"l":67.545,"n":8610,"o":68.86,"t":"2025-05-07T04:00:00Z","v":349106,"vw":68.276855},{"c":69.53,"h":70.18,"l":67.5,"n":9862,"o":69,"t":"2025-05-08T04:00:00Z","v":460023,"vw":69.696265},{"c":71.17,"h":71.54,"l":70.04,"n":6639,"o":70.26,"t":"2025-05-09T04:00:00Z","v":315497,"vw":70.968285},{"c":72.47,"h":73.37,"l":71.72,"n":9350,"o":73.37,"t":"2025-05-12T04:00:00Z","v":413706,"vw":72.346001},{"c":73.6,"h":73.9,"l":72.425,"n":7210,"o":73.37,"t":"2025-05-13T04:00:00Z","v":277051,"vw":73.52971},{"c":72.74,"h":73.78,"l":72.41,"n":6027,"o":73,"t":"2025-05-14T04:00:00Z","v":274840,"vw":72.973055},{"c":72.33,"h":72.44,"l":71.33,"n":6522,"o":71.82,"t":"2025-05-15T04:00:00Z","v":315391,"vw":71.831063},{"c":72.5,"h":72.64,"l":71.5,"n":6299,"o":72.09,"t":"2025-05-16T04:00:00Z","v":286979,"vw":72.188883},{"c":72.01,"h":72.31,"l":71.47,"n":4046,"o":72.3,"t":"2025-05-19T04:00:00Z","v":164855,"vw":72.038848},{"c":71.93,"h":72.775,"l":71.18,"n":5635,"o":72.31,"t":"2025-05-20T04:00:00Z","v":251608,"vw":71.841024},{"c":72.05,"h":73.0278,"l":71.39,"n":5921,"o":71.39,"t":"2025-05-21T04:00:00Z","v":254992,"vw":72.286019},{"c":71.21,"h":71.78,"l":70.29,"n":7234,"o":71.78,"t":"2025-05-22T04:00:00Z","v":360833,"vw":70.886414},{"c":71.69,"h":71.88,"l":70.61,"n":6478,"o":70.61,"t":"2025-05-23T04:00:00Z","v":307358,"vw":71.583739},{"c":72.34,"h":72.51,"l":71.02,"n":6039,"o":71.99,"t":"2025-05-27T04:00:00Z","v":239006,"vw":72.10895},{"c":71.72,"h":72.83,"l":71.44,"n":6251,"o":72.83,"t":"2025-05-28T04:00:00Z","v":358363,"vw":71.849538},{"c":71.82,"h":72.44,"l":71.5861,"n":7437,"o":71.69,"t":"2025-05-29T04:00:00Z","v":347871,"vw":71.860137},{"c":71.35,"h":71.68,"l":70.87,"n":6767,"o":71.42,"t":"2025-05-30T04:00:00Z","v":375880,"vw":71.20626},{"c":72.59,"h":73.01,"l":71.67,"n":6817,"o":72.6,"t":"2025-06-02T04:00:00Z","v":390758,"vw":72.351125},{"c":73.6,"h":73.76,"l":71.23,"n":10548,"o":72.21,"t":"2025-06-03T04:00:00Z","v":532614,"vw":73.08723},{"c":72.24,"h":73.57,"l":70.99,"n":10314,"o":73.22,"t":"2025-06-04T04:00:00Z","v":482207,"vw":72.263658},{"c":72.96,"h":73.62,"l":72.455,"n":6826,"o":73.62,"t":"2025-06-05T04:00:00Z","v":508727,"vw":72.958335},{"c":73.54,"h":74.42,"l":73.15,"n":8085,"o":73.63,"t":"2025-06-06T04:00:00Z","v":477206,"vw":73.806726},{"c":73.41,"h":74.35,"l":73.19,"n":6864,"o":73.7,"t":"2025-06-09T04:00:00Z","v":324937,"vw":73.803267},{"c":75.17,"h":75.73,"l":74.05,"n":6122,"o":74.15,"t":"2025-06-10T04:00:00Z","v":262561,"vw":75.156302},{"c":77.52,"h":77.76,"l":75.32,"n":7597,"o":76,"t":"2025-06-11T04:00:00Z","v":447671,"vw":76.902555},{"c":78.98,"h":79.01,"l":77.12,"n":7085,"o":77.12,"t":"2025-06-12T04:00:00Z","v":361136,"vw":78.621206},{"c":81.91,"h":81.95,"l":79.77,"n":12395,"o":80.56,"t":"2025-06-13T04:00:00Z","v":705642,"vw":80.950503},{"c":81.32,"h":82.845,"l":81.08,"n":10249,"o":81.32,"t":"2025-06-16T04:00:00Z","v":397714,"vw":81.64181},{"c":81.55,"h":82.49,"l":81.25,"n":9969,"o":82.01,"t":"2025-06-17T04:00:00Z","v":380439,"vw":81.69224},{"c":81.12,"h":82.73,"l":80.6308,"n":9178,"o":82.02,"t":"2025-06-18T04:00:00Z","v":471356,"vw":81.560942},{"c":81.03,"h":82,"l":80.68,"n":8797,"o":81.26,"t":"2025-06-20T04:00:00Z","v":775004,"vw":81.174945},{"c":79.04,"h":82.8,"l":78.78,"n":11406,"o":82.62,"t":"2025-06-23T04:00:00Z","v":487036,"vw":80.424397},{"c":78.75,"h":80.04,"l":77.2,"n":12603,"o":77.2,"t":"2025-06-24T04:00:00Z","v":568808,"vw":79.190449},{"c":80.08,"h":80.59,"l":78.25,"n":9940,"o":78.75,"t":"2025-06-25T04:00:00Z","v":539997,"vw":79.855405},{"c":81.33,"h":81.65,"l":78.03,"n":8294,"o":80.39,"t":"2025-06-26T04:00:00Z","v":346151,"vw":81.107434},{"c":79.35,"h":81.85,"l":78.69,"n":8990,"o":81.8,"t":"2025-06-27T04:00:00Z","v":444212,"vw":80.026635},{"c":79.48,"h":79.79,"l":78.62,"n":6576,"o":78.62,"t":"2025-06-30T04:00:00Z","v":261726,"vw":79.387074},{"c":80.44,"h":80.865,"l":78.37,"n":6463,"o":79.35,"t":"2025-07-01T04:00:00Z","v":238695,"vw":80.066364},{"c":80.98,"h":81.11,"l":79.38,"n":7240,"o":80.97,"t":"2025-07-02T04:00:00Z","v":347157,"vw":80.495432},{"c":81.43,"h":81.44,"l":80.27,"n":4353,"o":80.65,"t":"2025-07-03T04:00:00Z","v":140363,"vw":81.179537},{"c":80.15,"h":81.32,"l":79.63,"n":6972,"o":80.74,"t":"2025-07-07T04:00:00Z","v":296465,"vw":80.197282},{"c":80.7,"h":81.2,"l":79.595,"n":11584,"o":79.94,"t":"2025-07-08T04:00:00Z","v":551023,"vw":80.446622},{"c":80.03,"h":80.91,"l":79.89,"n":6427,"o":80.37,"t":"2025-07-09T04:00:00Z","v":308702,"vw":80.248886},{"c":80.86,"h":81.0597,"l":78.87,"n":6465,"o":79.59,"t":"2025-07-10T04:00:00Z","v":316268,"vw":80.548051},{"c":82.53,"h":82.72,"l":80.73,"n":8170,"o":81.1,"t":"2025-07-11T04:00:00Z","v":402563,"vw":82.314709},{"c":83.16,"h":83.24,"l":81.78,"n":8120,"o":82.64,"t":"2025-07-14T04:00:00Z","v":380787,"vw":82.808152},{"c":81.97,"h":83.33,"l":81.66,"n":7882,"o":82.97,"t":"2025-07-15T04:00:00Z","v":380256,"vw":82.238523},{"c":82.05,"h":82.445,"l":80.9483,"n":6547,"o":82.03,"t":"2025-07-16T04:00:00Z","v":298649,"vw":81.880483},{"c":81.99,"h":82.395,"l":81.46,"n":7450,"o":81.83,"t":"2025-07-17T04:00:00Z","v":358173,"vw":82.062887},{"c":82.31,"h":83.6499,"l":82.12,"n":7706,"o":82.81,"t":"2025-07-18T04:00:00Z","v":411826,"vw":82.608063},{"c":81.92,"h":82.68,"l":81.66,"n":7385,"o":82.6,"t":"2025-07-21T04:00:00Z","v":314614,"vw":82.075785},{"c":83.48,"h":83.87,"l":81.71,"n":7615,"o":82.02,"t":"2025-07-22T04:00:00Z","v":381422,"vw":83.473689},{"c":84.01,"h":84.49,"l":83.1,"n":7004,"o":83.23,"t":"2025-07-23T04:00:00Z","v":434413,"vw":83.970889},{"c":84.09,"h":85.02,"l":83.06,"n":9819,"o":83.79,"t":"2025-07-24T04:00:00Z","v":430412,"vw":84.167351},{"c":83.68,"h":83.91,"l":82.69,"n":6923,"o":83.79,"t":"2025-07-25T04:00:00Z","v":364459,"vw":83.527409},{"c":84.89,"h":85.35,"l":84.01,"n":7741,"o":84.18,"t":"2025-07-28T04:00:00Z","v":338656,"vw":84.907131},{"c":85.68,"h":86.26,"l":84.81,"n":8128,"o":84.81,"t":"2025-07-29T04:00:00Z","v":432333,"vw":85.619228},{"c":84.3,"h":85.85,"l":83.91,"n":7775,"o":85.72,"t":"2025-07-30T04:00:00Z","v":367709,"vw":84.720816},{"c":83.47,"h":84.37,"l":83.01,"n":10823,"o":83.44,"t":"2025-07-31T04:00:00Z","v":484343,"vw":83.58105},{"c":83.32,"h":83.515,"l":81.87,"n":14396,"o":82.81,"t":"2025-08-01T04:00:00Z","v":581466,"vw":82.911967},{"c":84.35,"h":84.45,"l":82.0801,"n":9375,"o":83.03,"t":"2025-08-04T04:00:00Z","v":372073,"vw":84.039801},{"c":84.91,"h":85,"l":83.45,"n":8128,"o":84.36,"t":"2025-08-05T04:00:00Z","v":411304,"vw":84.349625},{"c":85.53,"h":86.91,"l":84.79,"n":9705,"o":85.53,"t":"2025-08-06T04:00:00Z","v":457685,"vw":85.720786},{"c":84.94,"h":86.87,"l":84.89,"n":7239,"o":86.56,"t":"2025-08-07T04:00:00Z","v":301326,"vw":85.404638},{"c":85.31,"h":85.81,"l":84.68,"n":8928,"o":85.13,"t":"2025-08-08T04:00:00Z","v":348159,"vw":85.409721},{"c":83.36,"h":85.66,"l":83.145,"n":8599,"o":85.49,"t":"2025-08-11T04:00:00Z","v":435229,"vw":83.732813},{"c":83.37,"h":84.115,"l":83.37,"n":8455,"o":83.46,"t":"2025-08-12T04:00:00Z","v":332477,"vw":83.665222},{"c":83.45,"h":84.1,"l":82.79,"n":5798,"o":83.26,"t":"2025-08-13T04:00:00Z","v":392794,"vw":83.404948},{"c":83.21,"h":83.805,"l":82.67,"n":6438,"o":83.14,"t":"2025-08-14T04:00:00Z","v":272341,"vw":83.312372},{"c":83.6,"h":83.8199,"l":83.07,"n":5778,"o":83.14,"t":"2025-08-15T04:00:00Z","v":306729,"vw":83.474655},{"c":83.62,"h":83.7699,"l":82.72,"n":9273,"o":83.3,"t":"2025-08-18T04:00:00Z","v":356871,"vw":83.488798},{"c":82.57,"h":83.95,"l":82.45,"n":6222,"o":83.55,"t":"2025-08-19T04:00:00Z","v":211486,"vw":83.058373},{"c":83.35,"h":83.7,"l":82.77,"n":5787,"o":82.77,"t":"2025-08-20T04:00:00Z","v":253444,"vw":83.416225},{"c":84.42,"h":84.71,"l":83.19,"n":7072,"o":83.19,"t":"2025-08-21T04:00:00Z","v":315855,"vw":84.255097},{"c":87.37,"h":87.37,"l":84.36,"n":9619,"o":84.6,"t":"2025-08-22T04:00:00Z","v":492653,"vw":86.605065},{"c":87.85,"h":88.02,"l":87.195,"n":5032,"o":87.74,"t":"2025-08-25T04:00:00Z","v":255909,"vw":87.697868},{"c":87.79,"h":87.86,"l":86.91,"n":5776,"o":87.37,"t":"2025-08-26T04:00:00Z","v":264873,"vw":87.367586},{"c":89.82,"h":89.84,"l":87.43,"n":6429,"o":87.43,"t":"2025-08-27T04:00:00Z","v":297108,"vw":89.076267},{"c":90.5,"h":90.64,"l":89.4705,"n":6550,"o":89.96,"t":"2025-08-28T04:00:00Z","v":484811,"vw":90.338344},{"c":90.78,"h":91.17,"l":90.17,"n":4885,"o":90.4,"t":"2025-08-29T04:00:00Z","v":218366,"vw":90.741758},{"c":89.22,"h":90.705,"l":87.825,"n":11571,"o":90.16,"t":"2025-09-02T04:00:00Z","v":594093,"vw":89.133141},{"c":88.17,"h":88.83,"l":86.92,"n":10790,"o":88.47,"t":"2025-09-03T04:00:00Z","v":526754,"vw":88.005904},{"c":87.47,"h":88.175,"l":87.11,"n":8876,"o":87.22,"t":"2025-09-04T04:00:00Z","v":608355,"vw":87.63221},{"c":87.28,"h":87.855,"l":86.645,"n":7868,"o":87.12,"t":"2025-09-05T04:00:00Z","v":387756,"vw":87.188752},{"c":87.42,"h":87.9513,"l":86.68,"n":7230,"o":87.66,"t":"2025-09-08T04:00:00Z","v":406388,"vw":87.291223},{"c":89.56,"h":90.66,"l":87.83,"n":7429,"o":87.83,"t":"2025-09-09T04:00:00Z","v":306480,"vw":89.709118},{"c":91.47,"h":91.775,"l":89.18,"n":7497,"o":89.18,"t":"2025-09-10T04:00:00Z","v":319102,"vw":91.250759},{"c":91.85,"h":92.15,"l":90.7,"n":7906,"o":90.7,"t":"2025-09-11T04:00:00Z","v":354007,"vw":91.597503},{"c":90.92,"h":92.33,"l":90.865,"n":7652,"o":91.89,"t":"2025-09-12T04:00:00Z","v":316736,"vw":91.324306},{"c":92.96,"h":93.09,"l":90.8,"n":8521,"o":91.67,"t":"2025-09-15T04:00:00Z","v":455051,"vw":92.382678},{"c":95.16,"h":96.09,"l":93.235,"n":10840,"o":93.33,"t":"2025-09-16T04:00:00Z","v":569033,"vw":95.123048},{"c":94.5,"h":95.46,"l":93.95,"n":7074,"o":95.26,"t":"2025-09-17T04:00:00Z","v":526411,"vw":94.692066},{"c":93.96,"h":94.77,"l":93.085,"n":6064,"o":94.61,"t":"2025-09-18T04:00:00Z","v":256905,"vw":94.092141},{"c":91.83,"h":94.37,"l":91.79,"n":11734,"o":93.73,"t":"2025-09-19T04:00:00Z","v":714690,"vw":92.168851},{"c":92.67,"h":93.5564,"l":90.57,"n":5467,"o":92,"t":"2025-09-22T04:00:00Z","v":218082,"vw":92.443484},{"c":93.63,"h":94.8,"l":93.29,"n":7122,"o":93.32,"t":"2025-09-23T04:00:00Z","v":350553,"vw":93.980687},{"c":93.94,"h":94.43,"l":93.825,"n":5070,"o":94,"t":"2025-09-24T04:00:00Z","v":227704,"vw":94.081327},{"c":93.37,"h":94,"l":92.7,"n":6532,"o":94,"t":"2025-09-25T04:00:00Z","v":280873,"vw":93.29725},{"c":93.26,"h":94.6,"l":93.04,"n":5456,"o":93.36,"t":"2025-09-26T04:00:00Z","v":268076,"vw":93.62233},{"c":92.03,"h":93.06,"l":92.02,"n":5944,"o":93.05,"t":"2025-09-29T04:00:00Z","v":274103,"vw":92.362229},{"c":90.74,"h":90.97,"l":88.9385,"n":11304,"o":90.91,"t":"2025-09-30T04:00:00Z","v":590430,"vw":90.165516},{"c":90.01,"h":91.38,"l":89.21,"n":8551,"o":90.38,"t":"2025-10-01T04:00:00Z","v":470297,"vw":90.279249},{"c":89.22,"h":90.81,"l":89.1,"n":6625,"o":89.74,"t":"2025-10-02T04:00:00Z","v":363069,"vw":89.460287},{"c":90.04,"h":90.79,"l":89.24,"n":6200,"o":89.72,"t":"2025-10-03T04:00:00Z","v":311009,"vw":90.041962},{"c":91.05,"h":91.25,"l":89.39,"n":6449,"o":90.8,"t":"2025-10-06T04:00:00Z","v":291972,"vw":90.362658},{"c":90.75,"h":91.2,"l":89.2907,"n":6411,"o":90.93,"t":"2025-10-07T04:00:00Z","v":222416,"vw":90.384069},{"c":89.45,"h":90.97,"l":87.78,"n":7272,"o":90.97,"t":"2025-10-08T04:00:00Z","v":318130,"vw":88.902815},{"c":88.09,"h":90.51,"l":88.03,"n":6658,"o":89.61,"t":"2025-10-09T04:00:00Z","v":337231,"vw":88.753982},{"c":87.07,"h":88.0799,"l":86.96,"n":9623,"o":87.31,"t":"2025-10-10T04:00:00Z","v":411844,"vw":87.479399},{"c":88.25,"h":88.74,"l":87.36,"n":5009,"o":87.7,"t":"2025-10-13T04:00:00Z","v":190730,"vw":88.285644},{"c":87.81,"h":89.025,"l":86.92,"n":7270,"o":87.02,"t":"2025-10-14T04:00:00Z","v":353617,"vw":88.357779},{"c":85.96,"h":88.8,"l":85.59,"n":9589,"o":88.14,"t":"2025-10-15T04:00:00Z","v":521625,"vw":86.739999},{"c":84.68,"h":86.24,"l":84.44,"n":9929,"o":86.24,"t":"2025-10-16T04:00:00Z","v":565165,"vw":84.952763},{"c":85.04,"h":85.285,"l":84.47,"n":7843,"o":84.84,"t":"2025-10-17T04:00:00Z","v":424501,"vw":84.85165},{"c":86.28,"h":86.52,"l":84.37,"n":6988,"o":85.12,"t":"2025-10-20T04:00:00Z","v":362677,"vw":86.096247},{"c":85.25,"h":86.9999,"l":85.11,"n":6976,"o":86.64,"t":"2025-10-21T04:00:00Z","v":1369775,"vw":85.525583},{"c":88.12,"h":88.48,"l":85.2576,"n":8036,"o":85.35,"t":"2025-10-22T04:00:00Z","v":480225,"vw":87.199613},{"c":89.93,"h":91.39,"l":89.3,"n":10951,"o":89.34,"t":"2025-10-23T04:00:00Z","v":498030,"vw":90.503938},{"c":91.02,"h":91.39,"l":89.4,"n":9693,"o":90.06,"t":"2025-10-24T04:00:00Z","v":555974,"vw":90.736897},{"c":91.37,"h":91.87,"l":90.94,"n":7896,"o":91.08,"t":"2025-10-27T04:00:00Z","v":351434,"vw":91.427487},{"c":91.4,"h":91.635,"l":90.49,"n":6157,"o":91.02,"t":"2025-10-28T04:00:00Z","v":508005,"vw":91.21432},{"c":92.39,"h":94.24,"l":91.0679,"n":8296,"o":91.63,"t":"2025-10-29T04:00:00Z","v":817311,"vw":93.114299},{"c":91.25,"h":92.46,"l":91.25,"n":9256,"o":92.37,"t":"2025-10-30T04:00:00Z","v":410688,"vw":91.804934},{"c":88.21,"h":92.58,"l":88.06,"n":16753,"o":92.36,"t":"2025-10-31T04:00:00Z","v":849205,"vw":88.998562},{"c":89.86,"h":89.86,"l":87.39,"n":9630,"o":88.71,"t":"2025-11-03T05:00:00Z","v":562170,"vw":88.859467},{"c":88.24,"h":88.66,"l":87.225,"n":9000,"o":88.66,"t":"2025-11-04T05:00:00Z","v":365088,"vw":88.063627},{"c":88.98,"h":90.16,"l":87.3,"n":10983,"o":88.35,"t":"2025-11-05T05:00:00Z","v":520796,"vw":89.203313},{"c":90.89,"h":91.14,"l":89.01,"n":6097,"o":89.01,"t":"2025-11-06T05:00:00Z","v":335463,"vw":90.517586},{"c":93.44,"h":93.76,"l":90.5,"n":10413,"o":91.19,"t":"2025-11-07T05:00:00Z","v":518985,"vw":92.635051},{"c":95.52,"h":95.83,"l":92.39,"n":11022,"o":93.61,"t":"2025-11-10T05:00:00Z","v":641135,"vw":94.633983},{"c":96.16,"h":96.58,"l":95.86,"n":6026,"o":95.98,"t":"2025-11-11T05:00:00Z","v":267727,"vw":96.23217},{"c":96.76,"h":97.11,"l":94.41,"n":11350,"o":95.64,"t":"2025-11-12T05:00:00Z","v":566939,"vw":96.50211},{"c":96.13,"h":97.9,"l":95.71,"n":9522,"o":96.14,"t":"2025-11-13T05:00:00Z","v":492530,"vw":96.460305},{"c":98.93,"h":99.17,"l":95.645,"n":10774,"o":96.65,"t":"2025-11-14T05:00:00Z","v":493144,"vw":98.48328},{"c":98.72,"h":99.49,"l":98.07,"n":11048,"o":99.19,"t":"2025-11-17T05:00:00Z","v":980005,"vw":98.739238},{"c":100.83,"h":101.01,"l":98,"n":7063,"o":98.06,"t":"2025-11-18T05:00:00Z","v":325342,"vw":99.950081},{"c":98.91,"h":99.89,"l":97.13,"n":7855,"o":99.71,"t":"2025-11-19T05:00:00Z","v":406888,"vw":98.35926},{"c":97.91,"h":100.02,"l":97.87,"n":7948,"o":99.58,"t":"2025-11-20T05:00:00Z","v":458871,"vw":99.107766},{"c":97.28,"h":97.92,"l":96.63,"n":8705,"o":97.92,"t":"2025-11-21T05:00:00Z","v":305200,"vw":97.286908},{"c":97.41,"h":97.68,"l":95.68,"n":7526,"o":97.17,"t":"2025-11-24T05:00:00Z","v":351494,"vw":97.109493},{"c":97.71,"h":98.25,"l":96.1,"n":10188,"o":96.79,"t":"2025-11-25T05:00:00Z","v":421491,"vw":97.693334},{"c":98.74,"h":99.72,"l":97.83,"n":6750,"o":97.83,"t":"2025-11-26T05:00:00Z","v":711803,"vw":98.888126},{"c":98.8,"h":100.27,"l":98.61,"n":4654,"o":99.11,"t":"2025-11-28T05:00:00Z","v":270128,"vw":99.498251},{"c":98.2,"h":100.71,"l":98.03,"n":6181,"o":100.69,"t":"2025-12-01T05:00:00Z","v":235532,"vw":99.176414},{"c":94.94,"h":98.06,"l":94.68,"n":7910,"o":98.06,"t":"2025-12-02T05:00:00Z","v":1212758,"vw":95.673552},{"c":96.2,"h":96.66,"l":94.65,"n":11991,"o":94.65,"t":"2025-12-03T05:00:00Z","v":691727,"vw":96.105633},{"c":94.11,"h":96.73,"l":93.38,"n":13869,"o":96.44,"t":"2025-12-04T05:00:00Z","v":977041,"vw":94.390663},{"c":92.4,"h":94.51,"l":92.29,"n":9914,"o":93.84,"t":"2025-12-05T05:00:00Z","v":574273,"vw":92.969561},{"c":90.61,"h":92.91,"l":90.29,"n":10410,"o":91.53,"t":"2025-12-08T05:00:00Z","v":620750,"vw":91.072678},{"c":90.7,"h":92.6,"l":90.56,"n":10983,"o":91.05,"t":"2025-12-09T05:00:00Z","v":523802,"vw":91.053589},{"c":91.96,"h":92.34,"l":90.02,"n":7498,"o":90.98,"t":"2025-12-10T05:00:00Z","v":320489,"vw":91.530148},{"c":92.28,"h":92.39,"l":90.82,"n":7859,"o":91.31,"t":"2025-12-11T05:00:00Z","v":406363,"vw":91.916944},{"c":91.9,"h":92.465,"l":91.155,"n":7983,"o":92.31,"t":"2025-12-12T05:00:00Z","v":288539,"vw":91.801601},{"c":89.87,"h":91.71,"l":88.925,"n":9929,"o":91.66,"t":"2025-12-15T05:00:00Z","v":426936,"vw":89.784502},{"c":85.29,"h":89.2,"l":85.23,"n":16286,"o":88.96,"t":"2025-12-16T05:00:00Z","v":917102,"vw":86.070039},{"c":84.99,"h":86.18,"l":84.64,"n":10962,"o":86.18,"t":"2025-12-17T05:00:00Z","v":742366,"vw":85.24455},{"c":83.72,"h":84.93,"l":83.29,"n":9771,"o":84.87,"t":"2025-12-18T05:00:00Z","v":542418,"vw":84.151483},{"c":84.12,"h":84.55,"l":83.27,"n":12459,"o":83.67,"t":"2025-12-19T05:00:00Z","v":853295,"vw":83.879027},{"c":85.2,"h":85.93,"l":84.62,"n":7435,"o":85.23,"t":"2025-12-22T05:00:00Z","v":419139,"vw":85.395495},{"c":85.82,"h":86.27,"l":85.25,"n":6542,"o":85.3,"t":"2025-12-23T05:00:00Z","v":305031,"vw":85.79512},{"c":85.85,"h":86.2423,"l":85.65,"n":3482,"o":85.65,"t":"2025-12-24T05:00:00Z","v":106275,"vw":85.941556},{"c":85.57,"h":86.08,"l":85.281,"n":4419,"o":85.6,"t":"2025-12-26T05:00:00Z","v":162525,"vw":85.614334},{"c":85.95,"h":88.72,"l":85.125,"n":8833,"o":88.72,"t":"2025-12-29T05:00:00Z","v":455257,"vw":86.081552},{"c":86.96,"h":87.16,"l":86.06,"n":9389,"o":86.35,"t":"2025-12-30T05:00:00Z","v":415417,"vw":86.577774},{"c":86.31,"h":87.16,"l":86.05,"n":5617,"o":87.16,"t":"2025-12-31T05:00:00Z","v":304238,"vw":86.391972},{"c":89.09,"h":89.25,"l":85.95,"n":9756,"o":86.61,"t":"2026-01-02T05:00:00Z","v":396155,"vw":88.42766},{"c":87.74,"h":88.37,"l":83.31,"n":27155,"o":87.63,"t":"2026-01-05T05:00:00Z","v":1722177,"vw":86.339961},{"c":87.61,"h":89.92,"l":87.035,"n":18026,"o":87.8,"t":"2026-01-06T05:00:00Z","v":1433548,"vw":88.491333},{"c":87.13,"h":88.1,"l":86.03,"n":15253,"o":88.1,"t":"2026-01-07T05:00:00Z","v":1023635,"vw":86.845829},{"c":88.98,"h":89.65,"l":86.565,"n":12046,"o":87.37,"t":"2026-01-08T05:00:00Z","v":973477,"vw":88.15826},{"c":90.36,"h":91.49,"l":89.19,"n":10680,"o":89.19,"t":"2026-01-09T05:00:00Z","v":556035,"vw":90.529048},{"c":92.5,"h":93.13,"l":90.43,"n":15777,"o":90.69,"t":"2026-01-12T05:00:00Z","v":814696,"vw":92.435224},{"c":96.05,"h":96.6,"l":92.745,"n":19216,"o":93.18,"t":"2026-01-13T05:00:00Z","v":905702,"vw":95.229154},{"c":98.89,"h":99.41,"l":96.39,"n":17873,"o":96.5,"t":"2026-01-14T05:00:00Z","v":785074,"vw":98.054358},{"c":96.28,"h":98.29,"l":95.865,"n":13564,"o":97.81,"t":"2026-01-15T05:00:00Z","v":659009,"vw":96.856288},{"c":97.98,"h":98.75,"l":95.6,"n":11446,"o":95.6,"t":"2026-01-16T05:00:00Z","v":550104,"vw":97.799426},{"c":97.31,"h":99.17,"l":96.7275,"n":12879,"o":97.92,"t":"2026-01-20T05:00:00Z","v":615314,"vw":97.757726},{"c":100.2,"h":100.825,"l":98.325,"n":11830,"o":98.37,"t":"2026-01-21T05:00:00Z","v":569723,"vw":100.124383},{"c":99.21,"h":100.375,"l":98.38,"n":7996,"o":99.86,"t":"2026-01-22T05:00:00Z","v":434210,"vw":99.052011},{"c":101.24,"h":102.05,"l":100.14,"n":8348,"o":100.52,"t":"2026-01-23T05:00:00Z","v":592871,"vw":101.235065},{"c":101.58,"h":102.54,"l":100.7901,"n":10579,"o":102.38,"t":"2026-01-26T05:00:00Z","v":606530,"vw":101.459656},{"c":103.19,"h":104.09,"l":101.95,"n":11046,"o":101.95,"t":"2026-01-27T05:00:00Z","v":511045,"vw":103.182699},{"c":103.47,"h":104.79,"l":102.04,"n":9115,"o":104.08,"t":"2026-01-28T05:00:00Z","v":411715,"vw":103.190931},{"c":105.71,"h":106.64,"l":103.65,"n":15111,"o":105.83,"t":"2026-01-29T05:00:00Z","v":819179,"vw":105.069355},{"c":101.25,"h":103.83,"l":99.3,"n":25435,"o":103,"t":"2026-01-30T05:00:00Z","v":1539633,"vw":101.057187},{"c":102.82,"h":103.25,"l":98.36,"n":21861,"o":98.36,"t":"2026-02-02T05:00:00Z","v":1060538,"vw":102.352233},{"c":106.86,"h":107.19,"l":103.41,"n":15066,"o":103.41,"t":"2026-02-03T05:00:00Z","v":759360,"vw":105.83468},{"c":110.71,"h":111.99,"l":106.35,"n":22403,"o":107.05,"t":"2026-02-04T05:00:00Z","v":1182995,"vw":109.806447},{"c":108.32,"h":110.71,"l":107.69,"n":13540,"o":109.38,"t":"2026-02-05T05:00:00Z","v":796354,"vw":109.016166},{"c":112.68,"h":112.74,"l":108.625,"n":12574,"o":109.06,"t":"2026-02-06T05:00:00Z","v":780286,"vw":110.993579},{"c":114.34,"h":114.515,"l":112.265,"n":9552,"o":112.82,"t":"2026-02-09T05:00:00Z","v":457331,"vw":113.924453},{"c":114.58,"h":114.96,"l":112.45,"n":7153,"o":114.65,"t":"2026-02-10T05:00:00Z","v":314693,"vw":113.97704},{"c":119.61,"h":119.96,"l":115.89,"n":15291,"o":116.29,"t":"2026-02-11T05:00:00Z","v":739635,"vw":118.83079},{"c":116.35,"h":119.67,"l":115.41,"n":11344,"o":119.09,"t":"2026-02-12T05:00:00Z","v":570608,"vw":117.145852},{"c":119.76,"h":120.015,"l":116.155,"n":9170,"o":116.22,"t":"2026-02-13T05:00:00Z","v":464970,"vw":118.917253},{"c":117.42,"h":120.57,"l":114.545,"n":13762,"o":119.71,"t":"2026-02-17T05:00:00Z","v":689491,"vw":116.626034},{"c":120.19,"h":120.43,"l":117.93,"n":10356,"o":117.99,"t":"2026-02-18T05:00:00Z","v":492068,"vw":119.456287},{"c":122.55,"h":123.52,"l":120.93,"n":12746,"o":121.45,"t":"2026-02-19T05:00:00Z","v":723273,"vw":122.465054},{"c":120.69,"h":122.31,"l":120.4,"n":10737,"o":121.85,"t":"2026-02-20T05:00:00Z","v":544937,"vw":121.046276},{"c":118.51,"h":121.62,"l":118.14,"n":12061,"o":119.19,"t":"2026-02-23T05:00:00Z","v":563767,"vw":119.28311},{"c":115.68,"h":118.95,"l":114.71,"n":15843,"o":118.95,"t":"2026-02-24T05:00:00Z","v":806453,"vw":115.878734},{"c":116.21,"h":116.595,"l":112.9128,"n":10077,"o":115.68,"t":"2026-02-25T05:00:00Z","v":1106018,"vw":115.399359},{"c":116.78,"h":117.665,"l":114.29,"n":7479,"o":115.13,"t":"2026-02-26T05:00:00Z","v":322625,"vw":116.550129},{"c":117.3,"h":118.16,"l":116.07,"n":7956,"o":117.98,"t":"2026-02-27T05:00:00Z","v":349183,"vw":117.260383},{"c":118.81,"h":122.93,"l":116.71,"n":18243,"o":122.93,"t":"2026-03-02T05:00:00Z","v":1046725,"vw":118.769855},{"c":119.31,"h":119.74,"l":116.3,"n":12367,"o":119.5,"t":"2026-03-03T05:00:00Z","v":507520,"vw":118.4898},{"c":119.74,"h":120.63,"l":117.3853,"n":14573,"o":117.99,"t":"2026-03-04T05:00:00Z","v":4491623,"vw":119.234397},{"c":118.74,"h":120.67,"l":116.88,"n":15131,"o":118.68,"t":"2026-03-05T05:00:00Z","v":796042,"vw":118.372471},{"c":118.2,"h":121,"l":117.5,"n":15622,"o":121,"t":"2026-03-06T05:00:00Z","v":913335,"vw":118.581736},{"c":119.35,"h":120.59,"l":118.2,"n":16382,"o":118.81,"t":"2026-03-09T04:00:00Z","v":1068483,"vw":119.632722},{"c":117.9,"h":120.42,"l":117.2201,"n":10337,"o":118.71,"t":"2026-03-10T04:00:00Z","v":500915,"vw":118.584672},{"c":120.25,"h":120.89,"l":117.31,"n":10064,"o":117.31,"t":"2026-03-11T04:00:00Z","v":543872,"vw":120.135947},{"c":121.54,"h":122.31,"l":120.19,"n":9952,"o":121.26,"t":"2026-03-12T04:00:00Z","v":544236,"vw":121.3786},{"c":120.41,"h":122.07,"l":119.74,"n":8875,"o":121.45,"t":"2026-03-13T04:00:00Z","v":582392,"vw":120.700832},{"c":123.3,"h":124,"l":120.5,"n":15619,"o":120.95,"t":"2026-03-16T04:00:00Z","v":833050,"vw":123.076834},{"c":124.9,"h":125.8775,"l":122.42,"n":10970,"o":124.4,"t":"2026-03-17T04:00:00Z","v":645365,"vw":124.695632},{"c":125.59,"h":125.94,"l":124.031,"n":11468,"o":125.02,"t":"2026-03-18T04:00:00Z","v":571522,"vw":125.172658},{"c":127.03,"h":129.84,"l":125.12,"n":16723,"o":125.65,"t":"2026-03-19T04:00:00Z","v":963499,"vw":128.051218},{"c":126.61,"h":128.25,"l":124.61,"n":11112,"o":127.83,"t":"2026-03-20T04:00:00Z","v":757325,"vw":126.80174},{"c":126.52,"h":128.66,"l":121.752,"n":19129,"o":124.35,"t":"2026-03-23T04:00:00Z","v":1154116,"vw":126.79479},{"c":129.18,"h":131.23,"l":126.53,"n":14765,"o":126.53,"t":"2026-03-24T04:00:00Z","v":1136132,"vw":130.001163},{"c":130.21,"h":130.45,"l":126.5272,"n":12981,"o":128.5,"t":"2026-03-25T04:00:00Z","v":859561,"vw":128.407681},{"c":127.82,"h":131.62,"l":127.48,"n":14171,"o":130.01,"t":"2026-03-26T04:00:00Z","v":1009536,"vw":128.900682},{"c":130.76,"h":131.665,"l":127.84,"n":11577,"o":128.53,"t":"2026-03-27T04:00:00Z","v":633529,"vw":130.472817},{"c":129.64,"h":133.105,"l":129.31,"n":13038,"o":132.82,"t":"2026-03-30T04:00:00Z","v":967947,"vw":130.54536},{"c":130.82,"h":132.51,"l":127.1301,"n":15887,"o":130.71,"t":"2026-03-31T04:00:00Z","v":897804,"vw":130.065306},{"c":128.96,"h":130.42,"l":127.42,"n":17428,"o":128.45,"t":"2026-04-01T04:00:00Z","v":817524,"vw":128.8102},{"c":130.53,"h":133.37,"l":128.5,"n":11635,"o":131.38,"t":"2026-04-02T04:00:00Z","v":625154,"vw":130.515665},{"c":129.39,"h":131.89,"l":128.315,"n":10795,"o":130.22,"t":"2026-04-06T04:00:00Z","v":878195,"vw":129.373428},{"c":132.36,"h":133.03,"l":130,"n":13354,"o":130.08,"t":"2026-04-07T04:00:00Z","v":777744,"vw":131.862691},{"c":129.75,"h":131.85,"l":120.56,"n":19617,"o":124.89,"t":"2026-04-08T04:00:00Z","v":1073153,"vw":129.216956},{"c":128.31,"h":132.38,"l":127.98,"n":10124,"o":130.3,"t":"2026-04-09T04:00:00Z","v":488269,"vw":129.332201},{"c":129.18,"h":129.93,"l":127.89,"n":9354,"o":127.89,"t":"2026-04-10T04:00:00Z","v":382198,"vw":128.691393},{"c":130.19,"h":132.105,"l":129.6432,"n":8628,"o":130.19,"t":"2026-04-13T04:00:00Z","v":302431,"vw":130.665061},{"c":127.1,"h":129.83,"l":125.93,"n":8882,"o":129.41,"t":"2026-04-14T04:00:00Z","v":390681,"vw":127.3659},{"c":124.83,"h":127.38,"l":124.71,"n":6712,"o":127.38,"t":"2026-04-15T04:00:00Z","v":292998,"vw":125.821063},{"c":125.77,"h":126.81,"l":125.06,"n":11712,"o":125.32,"t":"2026-04-16T04:00:00Z","v":647952,"vw":125.737012},{"c":121.94,"h":123.75,"l":118.5901,"n":14378,"o":123.75,"t":"2026-04-17T04:00:00Z","v":911632,"vw":120.753532},{"c":122.82,"h":123.74,"l":121.805,"n":10562,"o":122.05,"t":"2026-04-20T04:00:00Z","v":444298,"vw":123.049248},{"c":123.81,"h":124.165,"l":122.545,"n":10586,"o":123,"t":"2026-04-21T04:00:00Z","v":498341,"vw":123.555344},{"c":125.2,"h":125.2,"l":123.07,"n":8761,"o":125,"t":"2026-04-22T04:00:00Z","v":400972,"vw":124.146371},{"c":126.73,"h":127.51,"l":125.26,"n":7826,"o":125.7,"t":"2026-04-23T04:00:00Z","v":308491,"vw":126.709316},{"c":124.37,"h":126.11,"l":123.3901,"n":7474,"o":125.89,"t":"2026-04-24T04:00:00Z","v":339858,"vw":124.216706},{"c":125.89,"h":126.49,"l":124.71,"n":8886,"o":124.71,"t":"2026-04-27T04:00:00Z","v":337183,"vw":125.938055},{"c":127.49,"h":128.4592,"l":126.65,"n":8378,"o":127.29,"t":"2026-04-28T04:00:00Z","v":382655,"vw":127.606363},{"c":130.61,"h":131,"l":127.92,"n":8976,"o":128.66,"t":"2026-04-29T04:00:00Z","v":410974,"vw":130.118451},{"c":134.02,"h":134.31,"l":128.84,"n":14832,"o":129.4,"t":"2026-04-30T04:00:00Z","v":863176,"vw":133.071999},{"c":128.48,"h":132.64,"l":126.17,"n":21189,"o":127.32,"t":"2026-05-01T04:00:00Z","v":1360162,"vw":128.568628},{"c":130.47,"h":131.39,"l":127.54,"n":11976,"o":129.16,"t":"2026-05-04T04:00:00Z","v":553258,"vw":130.390448},{"c":132.95,"h":133.98,"l":130.31,"n":9405,"o":130.59,"t":"2026-05-05T04:00:00Z","v":365069,"vw":132.311554},{"c":127.84,"h":129.715,"l":126.93,"n":12427,"o":128.73,"t":"2026-05-06T04:00:00Z","v":493111,"vw":127.829287},{"c":125.84,"h":127.08,"l":124.12,"n":10612,"o":125.6,"t":"2026-05-07T04:00:00Z","v":491091,"vw":125.773797},{"c":126.98,"h":127.93,"l":124.31,"n":11448,"o":125.69,"t":"2026-05-08T04:00:00Z","v":591832,"vw":127.065634},{"c":130.23,"h":130.52,"l":127.53,"n":9381,"o":128.37,"t":"2026-05-11T04:00:00Z","v":523932,"vw":129.973532},{"c":133.42,"h":133.63,"l":130.4,"n":10117,"o":131.25,"t":"2026-05-12T04:00:00Z","v":509190,"vw":132.606852},{"c":131.67,"h":133.95,"l":130.88,"n":8607,"o":132.74,"t":"2026-05-13T04:00:00Z","v":413803,"vw":132.049164},{"c":132.39,"h":132.85,"l":130.47,"n":7804,"o":131.44,"t":"2026-05-14T04:00:00Z","v":352015,"vw":132.09407},{"c":134.73,"h":135.04,"l":131.95,"n":8448,"o":133.12,"t":"2026-05-15T04:00:00Z","v":392434,"vw":134.368261},{"c":138.33,"h":138.9075,"l":133.9,"n":8568,"o":134.56,"t":"2026-05-18T04:00:00Z","v":342802,"vw":137.705149},{"c":137.7,"h":139.44,"l":136.005,"n":9631,"o":138.48,"t":"2026-05-19T04:00:00Z","v":477557,"vw":137.915292},{"c":133.84,"h":138.175,"l":133.6368,"n":12398,"o":137.08,"t":"2026-05-20T04:00:00Z","v":539712,"vw":135.389198},{"c":133.88,"h":135.35,"l":132.265,"n":11063,"o":135.03,"t":"2026-05-21T04:00:00Z","v":497005,"vw":133.766895},{"c":133.19,"h":134.82,"l":132.38,"n":8394,"o":133.38,"t":"2026-05-22T04:00:00Z","v":361823,"vw":133.428156},{"c":129.01,"h":131.8,"l":128.6,"n":11010,"o":131.5,"t":"2026-05-26T04:00:00Z","v":1113608,"vw":130.11557},{"c":124.59,"h":126.58,"l":124.435,"n":11591,"o":126.58,"t":"2026-05-27T04:00:00Z","v":597081,"vw":125.170657},{"c":122.69,"h":125.8799,"l":122.34,"n":12369,"o":125.62,"t":"2026-05-28T04:00:00Z","v":742057,"vw":123.695844},{"c":118.72,"h":122.35,"l":117.8,"n":13740,"o":121.14,"t":"2026-05-29T04:00:00Z","v":1308593,"vw":119.106389},{"c":120.8,"h":122.71,"l":119.08,"n":12601,"o":120.38,"t":"2026-06-01T04:00:00Z","v":1044030,"vw":120.858657},{"c":124.42,"h":125.04,"l":120.47,"n":9926,"o":120.47,"t":"2026-06-02T04:00:00Z","v":440038,"vw":123.67064},{"c":126.27,"h":127.68,"l":124.5,"n":9976,"o":125.37,"t":"2026-06-03T04:00:00Z","v":451684,"vw":126.53599},{"c":126.9,"h":127.395,"l":124.24,"n":9351,"o":124.68,"t":"2026-06-04T04:00:00Z","v":396997,"vw":126.569779},{"c":121.72,"h":126.59,"l":121.61,"n":9893,"o":126.59,"t":"2026-06-05T04:00:00Z","v":392409,"vw":123.192901},{"c":122.55,"h":125.15,"l":122.18,"n":8979,"o":122.94,"t":"2026-06-08T04:00:00Z","v":508925,"vw":123.197924},{"c":118.98,"h":122.685,"l":117.98,"n":12810,"o":122.43,"t":"2026-06-09T04:00:00Z","v":657493,"vw":119.016068},{"c":120.26,"h":122.535,"l":119.99,"n":9684,"o":119.99,"t":"2026-06-10T04:00:00Z","v":606101,"vw":121.076041},{"c":120.97,"h":123.72,"l":120.71,"n":11429,"o":121.41,"t":"2026-06-11T04:00:00Z","v":1130504,"vw":122.111591},{"c":121.29,"h":122.34,"l":119.48,"n":7512,"o":120.15,"t":"2026-06-12T04:00:00Z","v":314390,"vw":121.4018},{"c":120.2,"h":120.37,"l":115.63,"n":11301,"o":117.3,"t":"2026-06-15T04:00:00Z","v":705598,"vw":119.329398},{"c":117.92,"h":119.81,"l":117.38,"n":10405,"o":118.8,"t":"2026-06-16T04:00:00Z","v":722247,"vw":118.027435},{"c":114.19,"h":118.15,"l":113.65,"n":9244,"o":117.74,"t":"2026-06-17T04:00:00Z","v":451107,"vw":115.255776},{"c":112.55,"h":113.53,"l":109.6075,"n":12174,"o":113.51,"t":"2026-06-18T04:00:00Z","v":789126,"vw":111.497763},{"c":114.01,"h":114.125,"l":111.32,"n":9052,"o":112.55,"t":"2026-06-22T04:00:00Z","v":492528,"vw":113.436863},{"c":114.64,"h":115.15,"l":112.94,"n":8940,"o":114.23,"t":"2026-06-23T04:00:00Z","v":483740,"vw":114.604106},{"c":112.5,"h":113.28,"l":111.675,"n":10519,"o":112.76,"t":"2026-06-24T04:00:00Z","v":560284,"vw":112.388403},{"c":113.28,"h":113.98,"l":112.14,"n":7620,"o":112.14,"t":"2026-06-25T04:00:00Z","v":316879,"vw":113.143896},{"c":113.24,"h":113.9325,"l":112.26,"n":9348,"o":112.36,"t":"2026-06-26T04:00:00Z","v":754228,"vw":113.176283},{"c":113.25,"h":114.89,"l":112.88,"n":10515,"o":113.38,"t":"2026-06-29T04:00:00Z","v":796375,"vw":113.750282},{"c":112.02,"h":114.34,"l":111.65,"n":9801,"o":113.34,"t":"2026-06-30T04:00:00Z","v":405758,"vw":112.644546},{"c":110.99,"h":112.87,"l":110.36,"n":6275,"o":111.3,"t":"2026-07-01T04:00:00Z","v":330508,"vw":111.079134},{"c":113.77,"h":113.86,"l":110.92,"n":9163,"o":112.24,"t":"2026-07-02T04:00:00Z","v":514176,"vw":112.13351},{"c":112.83,"h":115.08,"l":112.42,"n":12439,"o":113.6,"t":"2026-07-06T04:00:00Z","v":828629,"vw":113.305543},{"c":116.57,"h":117.46,"l":113.76,"n":11548,"o":113.85,"t":"2026-07-07T04:00:00Z","v":715824,"vw":116.031278},{"c":121.26,"h":121.27,"l":117.28,"n":12146,"o":118.63,"t":"2026-07-08T04:00:00Z","v":696086,"vw":120.133292},{"c":120,"h":121.12,"l":119.75,"n":9753,"o":120.43,"t":"2026-07-09T04:00:00Z","v":515956,"vw":120.39063},{"c":120.51,"h":121.8266,"l":119.86,"n":8155,"o":120.63,"t":"2026-07-10T04:00:00Z","v":385214,"vw":120.552825},{"c":123.64,"h":124.635,"l":122.415,"n":10645,"o":122.5,"t":"2026-07-13T04:00:00Z","v":509585,"vw":123.717309},{"c":122.52,"h":125.92,"l":122.02,"n":10322,"o":124.78,"t":"2026-07-14T04:00:00Z","v":517227,"vw":122.86465},{"c":120.42,"h":123.085,"l":119.37,"n":9603,"o":122.69,"t":"2026-07-15T04:00:00Z","v":427013,"vw":120.537521},{"c":119.77,"h":121,"l":118.77,"n":8473,"o":120.45,"t":"2026-07-16T04:00:00Z","v":458499,"vw":120.206272},{"c":122.52,"h":122.72,"l":120.73,"n":7375,"o":120.91,"t":"2026-07-17T04:00:00Z","v":388039,"vw":121.802077},{"c":122.76,"h":123.4,"l":120.96,"n":7607,"o":121.85,"t":"2026-07-20T04:00:00Z","v":379477,"vw":122.504225},{"c":124.22,"h":124.515,"l":122.7,"n":8772,"o":123.21,"t":"2026-07-21T04:00:00Z","v":421778,"vw":123.668215},{"c":125.68,"h":127.52,"l":125.48,"n":7870,"o":125.87,"t":"2026-07-22T04:00:00Z","v":414343,"vw":126.271836},{"c":128.83,"h":129.45,"l":126.68,"n":10199,"o":127.62,"t":"2026-07-23T04:00:00Z","v":510055,"vw":128.831229},{"c":128.48,"h":129.59,"l":127.435,"n":10317,"o":128.55,"t":"2026-07-24T04:00:00Z","v":486055,"vw":128.654037},{"c":125.79,"h":127.47,"l":124.96,"n":9329,"o":125.68,"t":"2026-07-27T04:00:00Z","v":396543,"vw":125.894182},{"c":125.73,"h":127.13,"l":124.01,"n":8559,"o":125.83,"t":"2026-07-28T04:00:00Z","v":592308,"vw":125.41865},{"c":128.8,"h":129.61,"l":127.85,"n":8692,"o":128.59,"t":"2026-07-29T04:00:00Z","v":533241,"vw":128.635273},{"c":128.8,"h":129.745,"l":127.19,"n":9771,"o":127.19,"t":"2026-07-30T04:00:00Z","v":613772,"vw":128.746141},{"c":129.57,"h":129.96,"l":124.645,"n":16222,"o":129.44,"t":"2026-07-31T04:00:00Z","v":947778,"vw":128.504436},{"c":126.35,"h":127.705,"l":125.7,"n":9507,"o":125.78,"t":"2026-08-03T04:00:00Z","v":542871,"vw":126.339122},{"c":127.42,"h":128.64,"l":122.36,"n":13291,"o":123.88,"t":"2026-08-04T04:00:00Z","v":752830,"vw":127.394348},{"c":125.34,"h":128.3,"l":125.09,"n":9539,"o":128.3,"t":"2026-08-05T04:00:00Z","v":384939,"vw":125.949699},{"c":126.29,"h":127.61,"l":124.91,"n":9204,"o":127.61,"t":"2026-08-06T04:00:00Z","v":386461,"vw":126.279289},{"c":124.95,"h":125.91,"l":123.2175,"n":8004,"o":125.38,"t":"2026-08-07T04:00:00Z","v":365556,"vw":124.784871},{"c":128.79,"h":130.19,"l":126.29,"n":9373,"o":126.4,"t":"2026-08-10T04:00:00Z","v":513685,"vw":129.300266},{"c":129.56,"h":130.43,"l":128.49,"n":9535,"o":128.81,"t":"2026-08-11T04:00:00Z","v":351309,"vw":129.835283},{"c":130.46,"h":130.58,"l":128.505,"n":8491,"o":129.13,"t":"2026-08-12T04:00:00Z","v":353217,"vw":129.917298},{"c":132.35,"h":132.76,"l":128.76,"n":9398,"o":128.96,"t":"2026-08-13T04:00:00Z","v":478833,"vw":131.300479},{"c":133.28,"h":135.12,"l":133.03,"n":7662,"o":133.03,"t":"2026-08-14T04:00:00Z","v":275182,"vw":134.129972},{"c":134.88,"h":135.27,"l":133.49,"n":8954,"o":133.94,"t":"2026-08-17T04:00:00Z","v":499579,"vw":134.620054},{"c":135.7,"h":136.56,"l":134.385,"n":8501,"o":136.56,"t":"2026-08-18T04:00:00Z","v":541223,"vw":135.295586},{"c":136.12,"h":138.38,"l":135.97,"n":8665,"o":136.44,"t":"2026-08-19T04:00:00Z","v":462843,"vw":137.339007},{"c":136.86,"h":138.43,"l":136.53,"n":10265,"o":137.41,"t":"2026-08-20T04:00:00Z","v":554780,"vw":137.359438},{"c":138.05,"h":138.07,"l":136.66,"n":6460,"o":136.91,"t":"2026-08-21T04:00:00Z","v":262786,"vw":137.559852},{"c":136.95,"h":138.1044,"l":135.5356,"n":9089,"o":137,"t":"2026-08-24T04:00:00Z","v":449111,"vw":136.66476},{"c":131.49,"h":135.6,"l":131.305,"n":9940,"o":135.32,"t":"2026-08-25T04:00:00Z","v":587601,"vw":133.217186},{"c":131.42,"h":132.37,"l":129.29,"n":9098,"o":130.06,"t":"2026-08-26T04:00:00Z","v":504671,"vw":131.307061},{"c":132.22,"h":132.45,"l":129.69,"n":8362,"o":130.87,"t":"2026-08-27T04:00:00Z","v":569035,"vw":131.32525},{"c":130.51,"h":132.23,"l":129.41,"n":7094,"o":131.76,"t":"2026-08-28T04:00:00Z","v":658401,"vw":130.421077},{"c":131.34,"h":133.91,"l":129.98,"n":8413,"o":133.62,"t":"2026-08-31T04:00:00Z","v":361729,"vw":131.360196},{"c":134.94,"h":135.1,"l":132.12,"n":10609,"o":132.66,"t":"2026-09-01T04:00:00Z","v":708233,"vw":133.903546},{"c":133.44,"h":134.57,"l":132.36,"n":10767,"o":134.16,"t":"2026-09-02T04:00:00Z","v":526815,"vw":133.555721},{"c":131.94,"h":134.51,"l":131.51,"n":11823,"o":133.59,"t":"2026-09-03T04:00:00Z","v":504041,"vw":132.403577},{"c":128.62,"h":130.62,"l":127.87,"n":9791,"o":130.25,"t":"2026-09-04T04:00:00Z","v":1555703,"vw":129.156723},{"c":131.38,"h":132.665,"l":129.94,"n":10717,"o":130.13,"t":"2026-09-08T04:00:00Z","v":693304,"vw":131.243032},{"c":131.61,"h":133.3,"l":131.11,"n":10108,"o":132.77,"t":"2026-09-09T04:00:00Z","v":435600,"vw":131.65186},{"c":130.81,"h":133.39,"l":129.99,"n":8903,"o":132.82,"t":"2026-09-10T04:00:00Z","v":512187,"vw":131.345456},{"c":129.99,"h":130.45,"l":128.17,"n":10226,"o":130.45,"t":"2026-09-11T04:00:00Z","v":574018,"vw":129.48764},{"c":131.83,"h":134.865,"l":131.22,"n":17465,"o":131.62,"t":"2026-09-14T04:00:00Z","v":1075878,"vw":133.090574},{"c":135.35,"h":136.21,"l":132.17,"n":10773,"o":132.7,"t":"2026-09-15T04:00:00Z","v":668453,"vw":134.963735},{"c":130.3,"h":134.32,"l":129.19,"n":11474,"o":134.05,"t":"2026-09-16T04:00:00Z","v":605724,"vw":130.917153},{"c":130.28,"h":131.37,"l":129.14,"n":14204,"o":129.62,"t":"2026-09-17T04:00:00Z","v":669906,"vw":130.273685},{"c":129.91,"h":130.615,"l":128.91,"n":7795,"o":130.18,"t":"2026-09-18T04:00:00Z","v":440743,"vw":129.851612},{"c":126.17,"h":129.04,"l":125.76,"n":10331,"o":128.55,"t":"2026-09-21T04:00:00Z","v":702699,"vw":126.880757},{"c":124.28,"h":126,"l":123.73,"n":11198,"o":125,"t":"2026-09-22T04:00:00Z","v":620789,"vw":124.92655},{"c":124.75,"h":125.56,"l":123.74,"n":10850,"o":125.4,"t":"2026-09-23T04:00:00Z","v":607112,"vw":124.749807},{"c":124.57,"h":126.835,"l":124.52,"n":7552,"o":125.52,"t":"2026-09-24T04:00:00Z","v":420789,"vw":125.752512},{"c":122.86,"h":124.05,"l":122.18,"n":7919,"o":123.1,"t":"2026-09-25T04:00:00Z","v":369288,"vw":123.088544},{"c":122.34,"h":124.74,"l":122.13,"n":11751,"o":124.27,"t":"2026-09-28T04:00:00Z","v":1109809,"vw":123.178787},{"c":121.85,"h":122.74,"l":120.28,"n":9431,"o":120.69,"t":"2026-09-29T04:00:00Z","v":432260,"vw":122.024859},{"c":123.05,"h":124.5,"l":122.44,"n":9935,"o":122.64,"t":"2026-09-30T04:00:00Z","v":641935,"vw":123.577734},{"c":124.53,"h":124.935,"l":121.98,"n":12582,"o":122.02,"t":"2026-10-01T04:00:00Z","v":734657,"vw":124.169777},{"c":125.68,"h":126.34,"l":123.05,"n":9947,"o":123.1,"t":"2026-10-02T04:00:00Z","v":455453,"vw":125.203582},{"c":123.51,"h":125.58,"l":123.165,"n":8969,"o":125.1,"t":"2026-10-05T04:00:00Z","v":503186,"vw":124.373016},{"c":122.19,"h":124.07,"l":120.97,"n":9588,"o":122.69,"t":"2026-10-06T04:00:00Z","v":557136,"vw":122.48899},{"c":119.3,"h":123.72,"l":119.1,"n":10103,"o":123.16,"t":"2026-10-07T04:00:00Z","v":530814,"vw":120.819509},{"c":122.79,"h":123.52,"l":121.0675,"n":9737,"o":121.5,"t":"2026-10-08T04:00:00Z","v":621154,"vw":122.646013},{"c":123.01,"h":124.89,"l":122.11,"n":9117,"o":122.79,"t":"2026-10-09T04:00:00Z","v":448021,"vw":123.557659},{"c":124.4,"h":125.43,"l":123.88,"n":6996,"o":124.3,"t":"2026-10-12T04:00:00Z","v":350150,"vw":124.673561},{"c":128.93,"h":129.205,"l":124.895,"n":10655,"o":125.19,"t":"2026-10-13T04:00:00Z","v":560751,"vw":127.611324},{"c":129.58,"h":130.15,"l":128.7083,"n":11588,"o":129.53,"t":"2026-10-14T04:00:00Z","v":509227,"vw":129.531217},{"c":129.59,"h":131.48,"l":128.8,"n":11278,"o":129.78,"t":"2026-10-15T04:00:00Z","v":773883,"vw":130.351172},{"c":133.92,"h":134.115,"l":130.95,"n":11507,"o":130.95,"t":"2026-10-16T04:00:00Z","v":948522,"vw":133.037636},{"c":135.24,"h":135.965,"l":132.85,"n":8527,"o":132.85,"t":"2026-10-19T04:00:00Z","v":435119,"vw":135.026624},{"c":134.99,"h":136.875,"l":131.61,"n":10315,"o":134.76,"t":"2026-10-20T04:00:00Z","v":761804,"vw":134.063747},{"c":135.57,"h":136.705,"l":134.32,"n":8930,"o":134.85,"t":"2026-10-21T04:00:00Z","v":403654,"vw":135.649755},{"c":131.84,"h":137.03,"l":130.55,"n":10079,"o":137,"t":"2026-10-22T04:00:00Z","v":571532,"vw":131.942319}],"volatilityBars":[{"c":128.345,"h":129.04,"l":127.97,"n":481,"o":128.55,"t":"2026-09-21T13:30:00Z","v":43107,"vw":128.570958},{"c":128.09,"h":128.56,"l":128.09,"n":342,"o":128.26,"t":"2026-09-21T13:45:00Z","v":20679,"vw":128.329118},{"c":128.06,"h":128.46,"l":127.95,"n":411,"o":128.075,"t":"2026-09-21T14:00:00Z","v":24161,"vw":128.091683},{"c":127.64,"h":128.27,"l":127.64,"n":278,"o":128.13,"t":"2026-09-21T14:15:00Z","v":21577,"vw":128.052475},{"c":127.375,"h":127.75,"l":127.34,"n":362,"o":127.55,"t":"2026-09-21T14:30:00Z","v":10726,"vw":127.521759},{"c":127.04,"h":127.42,"l":126.99,"n":274,"o":127.42,"t":"2026-09-21T14:45:00Z","v":11111,"vw":127.123733},{"c":126.97,"h":127.15,"l":126.97,"n":172,"o":127.01,"t":"2026-09-21T15:00:00Z","v":5265,"vw":127.065047},{"c":126.92,"h":127.15,"l":126.83,"n":281,"o":126.98,"t":"2026-09-21T15:15:00Z","v":14279,"vw":126.989103},{"c":126.94,"h":126.945,"l":126.66,"n":207,"o":126.83,"t":"2026-09-21T15:30:00Z","v":15123,"vw":126.893812},{"c":127.1916,"h":127.32,"l":126.805,"n":294,"o":126.87,"t":"2026-09-21T15:45:00Z","v":10045,"vw":126.989626},{"c":126.47,"h":127.17,"l":126.31,"n":238,"o":127.17,"t":"2026-09-21T16:00:00Z","v":10679,"vw":126.595493},{"c":126.51,"h":126.67,"l":126.4975,"n":92,"o":126.6,"t":"2026-09-21T16:15:00Z","v":3697,"vw":126.556176},{"c":126.2475,"h":126.53,"l":126.245,"n":206,"o":126.53,"t":"2026-09-21T16:30:00Z","v":9620,"vw":126.387948},{"c":126.21,"h":126.26,"l":126.16,"n":152,"o":126.25,"t":"2026-09-21T16:45:00Z","v":5090,"vw":126.214126},{"c":125.835,"h":126.31,"l":125.76,"n":333,"o":126.31,"t":"2026-09-21T17:00:00Z","v":15495,"vw":125.98378},{"c":126.19,"h":126.21,"l":125.86,"n":212,"o":125.86,"t":"2026-09-21T17:15:00Z","v":7556,"vw":126.1019},{"c":126.41,"h":126.435,"l":126.16,"n":315,"o":126.31,"t":"2026-09-21T17:30:00Z","v":18802,"vw":126.297822},{"c":126.64,"h":126.64,"l":126.405,"n":178,"o":126.42,"t":"2026-09-21T17:45:00Z","v":7779,"vw":126.534155},{"c":126.88,"h":126.88,"l":126.55,"n":294,"o":126.635,"t":"2026-09-21T18:00:00Z","v":12979,"vw":126.669689},{"c":127.05,"h":127.1,"l":126.9,"n":222,"o":126.91,"t":"2026-09-21T18:15:00Z","v":15443,"vw":127.031048},{"c":126.92,"h":127.06,"l":126.885,"n":257,"o":127,"t":"2026-09-21T18:30:00Z","v":10060,"vw":126.954096},{"c":126.89,"h":127.08,"l":126.88,"n":293,"o":126.9,"t":"2026-09-21T18:45:00Z","v":14615,"vw":126.961393},{"c":126.6975,"h":126.87,"l":126.48,"n":415,"o":126.85,"t":"2026-09-21T19:00:00Z","v":17714,"vw":126.774204},{"c":126.09,"h":126.795,"l":126.08,"n":516,"o":126.73,"t":"2026-09-21T19:15:00Z","v":25025,"vw":126.463687},{"c":126.23,"h":126.335,"l":125.91,"n":687,"o":126.12,"t":"2026-09-21T19:30:00Z","v":32865,"vw":126.129107},{"c":126.43,"h":126.59,"l":126.03,"n":2166,"o":126.23,"t":"2026-09-21T19:45:00Z","v":134379,"vw":126.407468},{"c":126,"h":126.17,"l":126,"n":18,"o":126.17,"t":"2026-09-21T20:00:00Z","v":53682,"vw":126.168711},{"c":126.17,"h":126.17,"l":126.17,"n":1,"o":126.17,"t":"2026-09-22T09:45:00Z","v":998,"vw":126.17},{"c":125.1,"h":125.2,"l":125,"n":22,"o":125.2,"t":"2026-09-22T10:00:00Z","v":1805,"vw":125.104935},{"c":125.01,"h":125.01,"l":125.01,"n":2,"o":125.01,"t":"2026-09-22T10:15:00Z","v":180,"vw":125.01},{"c":125.29,"h":125.29,"l":125.21,"n":3,"o":125.21,"t":"2026-09-22T10:30:00Z","v":311,"vw":125.26037},{"c":125.17,"h":125.17,"l":125.17,"n":2,"o":125.17,"t":"2026-09-22T10:45:00Z","v":119,"vw":125.17},{"c":124.4625,"h":125.25,"l":123.73,"n":447,"o":125,"t":"2026-09-22T13:30:00Z","v":45166,"vw":124.153761},{"c":124.95,"h":125.435,"l":124.55,"n":217,"o":124.58,"t":"2026-09-22T13:45:00Z","v":16258,"vw":125.075544},{"c":125.47,"h":125.6151,"l":124.97,"n":277,"o":124.97,"t":"2026-09-22T14:00:00Z","v":22024,"vw":125.445167},{"c":125.6,"h":125.71,"l":125.36,"n":386,"o":125.515,"t":"2026-09-22T14:15:00Z","v":18400,"vw":125.564041},{"c":125.72,"h":125.72,"l":125.04,"n":484,"o":125.58,"t":"2026-09-22T14:30:00Z","v":26395,"vw":125.450475},{"c":125.49,"h":126,"l":125.395,"n":266,"o":125.82,"t":"2026-09-22T14:45:00Z","v":8535,"vw":125.614609},{"c":125.305,"h":125.62,"l":125.305,"n":411,"o":125.48,"t":"2026-09-22T15:00:00Z","v":29558,"vw":125.468304},{"c":125.46,"h":125.47,"l":125.1081,"n":191,"o":125.26,"t":"2026-09-22T15:15:00Z","v":7738,"vw":125.323147},{"c":125.72,"h":125.745,"l":125.57,"n":243,"o":125.68,"t":"2026-09-22T15:30:00Z","v":13085,"vw":125.670338},{"c":125.75,"h":125.84,"l":125.65,"n":248,"o":125.695,"t":"2026-09-22T15:45:00Z","v":11292,"vw":125.766945},{"c":125.74,"h":125.825,"l":125.61,"n":208,"o":125.725,"t":"2026-09-22T16:00:00Z","v":7679,"vw":125.762699},{"c":125.775,"h":125.89,"l":125.7,"n":224,"o":125.85,"t":"2026-09-22T16:15:00Z","v":11424,"vw":125.78554},{"c":125.73,"h":125.91,"l":125.61,"n":330,"o":125.8,"t":"2026-09-22T16:30:00Z","v":16886,"vw":125.736291},{"c":125.245,"h":125.67,"l":125.13,"n":592,"o":125.67,"t":"2026-09-22T16:45:00Z","v":29251,"vw":125.354493},{"c":125.27,"h":125.285,"l":125.06,"n":163,"o":125.13,"t":"2026-09-22T17:00:00Z","v":8854,"vw":125.157237},{"c":125.295,"h":125.4,"l":125.23,"n":139,"o":125.26,"t":"2026-09-22T17:15:00Z","v":4380,"vw":125.311841},{"c":125.29,"h":125.38,"l":125.25,"n":268,"o":125.305,"t":"2026-09-22T17:30:00Z","v":13364,"vw":125.329897},{"c":124.09,"h":125.39,"l":123.9,"n":699,"o":125.39,"t":"2026-09-22T17:45:00Z","v":35965,"vw":124.506785},{"c":124.57,"h":124.61,"l":124.1,"n":380,"o":124.115,"t":"2026-09-22T18:00:00Z","v":25263,"vw":124.497741},{"c":124.86,"h":124.86,"l":124.55,"n":426,"o":124.61,"t":"2026-09-22T18:15:00Z","v":20102,"vw":124.709899},{"c":124.72,"h":125.045,"l":124.72,"n":487,"o":124.82,"t":"2026-09-22T18:30:00Z","v":24009,"vw":124.916506},{"c":124.725,"h":124.87,"l":124.7,"n":202,"o":124.74,"t":"2026-09-22T18:45:00Z","v":7402,"vw":124.784544},{"c":124.47,"h":124.76,"l":124.42,"n":372,"o":124.74,"t":"2026-09-22T19:00:00Z","v":13526,"vw":124.57161},{"c":124.29,"h":124.5525,"l":124.29,"n":537,"o":124.45,"t":"2026-09-22T19:15:00Z","v":23881,"vw":124.408079},{"c":124.34,"h":124.36,"l":124.04,"n":673,"o":124.285,"t":"2026-09-22T19:30:00Z","v":27647,"vw":124.208137},{"c":124.23,"h":124.39,"l":124.105,"n":1196,"o":124.32,"t":"2026-09-22T19:45:00Z","v":48026,"vw":124.23507},{"c":124.28,"h":124.28,"l":124.28,"n":17,"o":124.28,"t":"2026-09-22T20:00:00Z","v":16595,"vw":124.28},{"c":125,"h":125,"l":125,"n":3,"o":125,"t":"2026-09-22T21:45:00Z","v":300,"vw":125},{"c":124.76,"h":125.4,"l":124.25,"n":234,"o":125.4,"t":"2026-09-23T13:30:00Z","v":14998,"vw":124.615725},{"c":124.5,"h":125.055,"l":124.5,"n":388,"o":124.67,"t":"2026-09-23T13:45:00Z","v":29908,"vw":124.81842},{"c":125.39,"h":125.53,"l":124.475,"n":509,"o":124.515,"t":"2026-09-23T14:00:00Z","v":42736,"vw":125.016791},{"c":125.25,"h":125.56,"l":125.23,"n":533,"o":125.385,"t":"2026-09-23T14:15:00Z","v":36144,"vw":125.424168},{"c":125.185,"h":125.45,"l":125.005,"n":567,"o":125.26,"t":"2026-09-23T14:30:00Z","v":55895,"vw":125.23646},{"c":124.3,"h":125.265,"l":124.3,"n":605,"o":125.18,"t":"2026-09-23T14:45:00Z","v":39720,"vw":124.580671},{"c":124.66,"h":124.66,"l":124.215,"n":294,"o":124.295,"t":"2026-09-23T15:00:00Z","v":16883,"vw":124.370955},{"c":125.03,"h":125.03,"l":124.57,"n":361,"o":124.73,"t":"2026-09-23T15:15:00Z","v":17850,"vw":124.828458},{"c":124.775,"h":125.13,"l":124.645,"n":163,"o":125.13,"t":"2026-09-23T15:30:00Z","v":6424,"vw":124.863706},{"c":124.85,"h":125.1,"l":124.81,"n":123,"o":124.81,"t":"2026-09-23T15:45:00Z","v":3754,"vw":124.956923},{"c":124.745,"h":124.9,"l":124.69,"n":114,"o":124.795,"t":"2026-09-23T16:00:00Z","v":5632,"vw":124.763667},{"c":124.83,"h":124.86,"l":124.76,"n":81,"o":124.855,"t":"2026-09-23T16:15:00Z","v":1885,"vw":124.827294},{"c":124.81,"h":124.83,"l":124.71,"n":137,"o":124.83,"t":"2026-09-23T16:30:00Z","v":4023,"vw":124.773167},{"c":123.98,"h":124.97,"l":123.835,"n":482,"o":124.835,"t":"2026-09-23T16:45:00Z","v":27841,"vw":124.466708},{"c":124.32,"h":124.56,"l":123.74,"n":275,"o":123.83,"t":"2026-09-23T17:00:00Z","v":12395,"vw":124.196554},{"c":124.53,"h":124.59,"l":124.31,"n":329,"o":124.37,"t":"2026-09-23T17:15:00Z","v":19164,"vw":124.523965},{"c":124.74,"h":124.74,"l":124.335,"n":238,"o":124.51,"t":"2026-09-23T17:30:00Z","v":7650,"vw":124.534028},{"c":124.46,"h":124.61,"l":124.36,"n":140,"o":124.61,"t":"2026-09-23T17:45:00Z","v":4388,"vw":124.468603},{"c":124.5,"h":124.52,"l":124.33,"n":214,"o":124.37,"t":"2026-09-23T18:00:00Z","v":6072,"vw":124.450649},{"c":124.49,"h":124.49,"l":124.38,"n":126,"o":124.435,"t":"2026-09-23T18:15:00Z","v":3279,"vw":124.433431},{"c":124.295,"h":124.57,"l":124.275,"n":286,"o":124.57,"t":"2026-09-23T18:30:00Z","v":8794,"vw":124.422527},{"c":124.205,"h":124.36,"l":124.09,"n":327,"o":124.265,"t":"2026-09-23T18:45:00Z","v":8951,"vw":124.144025},{"c":124.61,"h":124.62,"l":124.265,"n":425,"o":124.27,"t":"2026-09-23T19:00:00Z","v":18424,"vw":124.406657},{"c":124.3575,"h":124.76,"l":124.3575,"n":397,"o":124.605,"t":"2026-09-23T19:15:00Z","v":12580,"vw":124.607322},{"c":124.62,"h":124.625,"l":124.39,"n":556,"o":124.47,"t":"2026-09-23T19:30:00Z","v":27412,"vw":124.52055},{"c":124.63,"h":124.75,"l":124.51,"n":2034,"o":124.71,"t":"2026-09-23T19:45:00Z","v":122875,"vw":124.620548},{"c":124.75,"h":124.75,"l":124.75,"n":14,"o":124.75,"t":"2026-09-23T20:00:00Z","v":34993,"vw":124.75},{"c":126.46,"h":126.46,"l":125,"n":314,"o":125.52,"t":"2026-09-24T13:30:00Z","v":22095,"vw":125.880225},{"c":126.765,"h":126.835,"l":126.46,"n":241,"o":126.55,"t":"2026-09-24T13:45:00Z","v":13921,"vw":126.642899},{"c":126.385,"h":126.715,"l":126.1,"n":154,"o":126.69,"t":"2026-09-24T14:00:00Z","v":9616,"vw":126.366239},{"c":126.32,"h":126.65,"l":126.25,"n":226,"o":126.385,"t":"2026-09-24T14:15:00Z","v":21727,"vw":126.390602},{"c":126.5,"h":126.5,"l":126.12,"n":256,"o":126.37,"t":"2026-09-24T14:30:00Z","v":17062,"vw":126.350654},{"c":126.35,"h":126.52,"l":126.03,"n":238,"o":126.45,"t":"2026-09-24T14:45:00Z","v":13455,"vw":126.306212},{"c":126.425,"h":126.48,"l":126.305,"n":163,"o":126.345,"t":"2026-09-24T15:00:00Z","v":22391,"vw":126.398397},{"c":126.33,"h":126.535,"l":126.225,"n":372,"o":126.5,"t":"2026-09-24T15:15:00Z","v":18539,"vw":126.400491},{"c":126.43,"h":126.48,"l":126.26,"n":191,"o":126.38,"t":"2026-09-24T15:30:00Z","v":12221,"vw":126.35817},{"c":126.24,"h":126.39,"l":126.18,"n":153,"o":126.39,"t":"2026-09-24T15:45:00Z","v":5334,"vw":126.243717},{"c":126.43,"h":126.59,"l":126.315,"n":195,"o":126.37,"t":"2026-09-24T16:00:00Z","v":9201,"vw":126.370398},{"c":125.345,"h":126.43,"l":125.325,"n":783,"o":126.43,"t":"2026-09-24T16:15:00Z","v":46895,"vw":125.811688},{"c":125.265,"h":125.39,"l":125.11,"n":256,"o":125.15,"t":"2026-09-24T16:30:00Z","v":8695,"vw":125.267214},{"c":125.5,"h":125.67,"l":125.25,"n":239,"o":125.36,"t":"2026-09-24T16:45:00Z","v":13038,"vw":125.519037},{"c":125.54,"h":125.605,"l":125.3,"n":119,"o":125.5,"t":"2026-09-24T17:00:00Z","v":4006,"vw":125.456547},{"c":125.54,"h":125.615,"l":125.49,"n":137,"o":125.545,"t":"2026-09-24T17:15:00Z","v":14598,"vw":125.528243},{"c":125.68,"h":125.87,"l":125.625,"n":109,"o":125.625,"t":"2026-09-24T17:30:00Z","v":3368,"vw":125.792143},{"c":125.78,"h":125.91,"l":125.75,"n":132,"o":125.8,"t":"2026-09-24T17:45:00Z","v":4931,"vw":125.819592},{"c":125.83,"h":125.94,"l":125.63,"n":233,"o":125.73,"t":"2026-09-24T18:00:00Z","v":9781,"vw":125.803912},{"c":125.4,"h":125.78,"l":125.3101,"n":177,"o":125.78,"t":"2026-09-24T18:15:00Z","v":4936,"vw":125.566387},{"c":125.05,"h":125.36,"l":124.795,"n":290,"o":125.34,"t":"2026-09-24T18:30:00Z","v":15584,"vw":124.978012},{"c":124.915,"h":125.08,"l":124.86,"n":149,"o":125.04,"t":"2026-09-24T18:45:00Z","v":5641,"vw":124.983122},{"c":125.29,"h":125.29,"l":125.04,"n":176,"o":125.05,"t":"2026-09-24T19:00:00Z","v":7366,"vw":125.143101},{"c":124.91,"h":125.33,"l":124.91,"n":166,"o":125.24,"t":"2026-09-24T19:15:00Z","v":7782,"vw":125.191713},{"c":124.95,"h":124.98,"l":124.71,"n":396,"o":124.92,"t":"2026-09-24T19:30:00Z","v":25045,"vw":124.916404},{"c":124.58,"h":125.11,"l":124.52,"n":962,"o":124.99,"t":"2026-09-24T19:45:00Z","v":52457,"vw":124.837003},{"c":124.57,"h":124.57,"l":124.57,"n":11,"o":124.57,"t":"2026-09-24T20:00:00Z","v":5779,"vw":124.57},{"c":124.5,"h":124.7,"l":124.5,"n":5,"o":124.7,"t":"2026-09-25T08:15:00Z","v":1082,"vw":124.6},{"c":123.5,"h":124.95,"l":123.5,"n":6,"o":124.95,"t":"2026-09-25T08:30:00Z","v":547,"vw":124.233146},{"c":123.51,"h":124.13,"l":123.35,"n":28,"o":124.13,"t":"2026-09-25T10:30:00Z","v":821,"vw":123.656763},{"c":123.45,"h":123.45,"l":123.1,"n":17,"o":123.1,"t":"2026-09-25T11:00:00Z","v":394,"vw":123.265877},{"c":123.99,"h":123.99,"l":123.98,"n":7,"o":123.98,"t":"2026-09-25T12:45:00Z","v":438,"vw":123.985},{"c":123.1,"h":123.1,"l":123.1,"n":5,"o":123.1,"t":"2026-09-25T13:15:00Z","v":256,"vw":123.1},{"c":123.08,"h":123.88,"l":123,"n":171,"o":123.1,"t":"2026-09-25T13:30:00Z","v":9696,"vw":123.265048},{"c":123.25,"h":123.385,"l":122.96,"n":132,"o":122.96,"t":"2026-09-25T13:45:00Z","v":6195,"vw":123.156613},{"c":123.11,"h":123.42,"l":123.04,"n":120,"o":123.27,"t":"2026-09-25T14:00:00Z","v":6315,"vw":123.161912},{"c":123.185,"h":123.3,"l":123,"n":285,"o":123.14,"t":"2026-09-25T14:15:00Z","v":25665,"vw":123.214194},{"c":123.265,"h":123.29,"l":123.06,"n":192,"o":123.15,"t":"2026-09-25T14:30:00Z","v":8785,"vw":123.203295},{"c":123.1,"h":123.34,"l":123.05,"n":137,"o":123.2875,"t":"2026-09-25T14:45:00Z","v":4524,"vw":123.184583},{"c":123.645,"h":123.645,"l":123.14,"n":195,"o":123.14,"t":"2026-09-25T15:00:00Z","v":13709,"vw":123.346445},{"c":123.905,"h":123.905,"l":123.41,"n":440,"o":123.61,"t":"2026-09-25T15:15:00Z","v":26903,"vw":123.590395},{"c":123.93,"h":124.05,"l":123.71,"n":192,"o":123.95,"t":"2026-09-25T15:30:00Z","v":22619,"vw":123.846015},{"c":123.39,"h":123.99,"l":123.34,"n":224,"o":123.915,"t":"2026-09-25T15:45:00Z","v":8589,"vw":123.702312},{"c":122.95,"h":123.51,"l":122.86,"n":370,"o":123.3,"t":"2026-09-25T16:00:00Z","v":9789,"vw":123.153082},{"c":122.68,"h":122.95,"l":122.635,"n":210,"o":122.72,"t":"2026-09-25T16:15:00Z","v":6236,"vw":122.724793},{"c":122.53,"h":122.94,"l":122.53,"n":182,"o":122.75,"t":"2026-09-25T16:30:00Z","v":6893,"vw":122.759842},{"c":122.71,"h":122.78,"l":122.58,"n":106,"o":122.78,"t":"2026-09-25T16:45:00Z","v":3480,"vw":122.685436},{"c":122.57,"h":122.7,"l":122.5,"n":223,"o":122.56,"t":"2026-09-25T17:00:00Z","v":11088,"vw":122.589131},{"c":122.39,"h":122.64,"l":122.36,"n":133,"o":122.52,"t":"2026-09-25T17:15:00Z","v":4686,"vw":122.441426},{"c":122.45,"h":122.49,"l":122.18,"n":223,"o":122.43,"t":"2026-09-25T17:30:00Z","v":6419,"vw":122.376373},{"c":122.42,"h":122.48,"l":122.36,"n":118,"o":122.425,"t":"2026-09-25T17:45:00Z","v":2595,"vw":122.439366},{"c":122.51,"h":122.58,"l":122.42,"n":111,"o":122.42,"t":"2026-09-25T18:00:00Z","v":3077,"vw":122.498332},{"c":122.44,"h":122.69,"l":122.44,"n":308,"o":122.52,"t":"2026-09-25T18:15:00Z","v":9073,"vw":122.540008},{"c":122.305,"h":122.435,"l":122.24,"n":127,"o":122.435,"t":"2026-09-25T18:30:00Z","v":3595,"vw":122.335733},{"c":122.6,"h":122.63,"l":122.32,"n":228,"o":122.32,"t":"2026-09-25T18:45:00Z","v":9191,"vw":122.531806},{"c":122.88,"h":122.92,"l":122.5,"n":298,"o":122.61,"t":"2026-09-25T19:00:00Z","v":13482,"vw":122.733884},{"c":122.73,"h":123.04,"l":122.69,"n":336,"o":122.93,"t":"2026-09-25T19:15:00Z","v":20551,"vw":122.957432},{"c":123.08,"h":123.11,"l":122.7482,"n":500,"o":122.7482,"t":"2026-09-25T19:30:00Z","v":15672,"vw":122.97427},{"c":122.83,"h":123.085,"l":122.78,"n":1037,"o":123.07,"t":"2026-09-25T19:45:00Z","v":46791,"vw":122.933186},{"c":122.86,"h":122.86,"l":122.86,"n":13,"o":122.86,"t":"2026-09-25T20:00:00Z","v":9366,"vw":122.86},{"c":123.7,"h":123.7,"l":123,"n":48,"o":123.5,"t":"2026-09-28T08:30:00Z","v":2533,"vw":123.446904},{"c":124,"h":124.3,"l":124,"n":4,"o":124.3,"t":"2026-09-28T10:45:00Z","v":600,"vw":124.05},{"c":124.05,"h":124.05,"l":124.05,"n":3,"o":124.05,"t":"2026-09-28T11:00:00Z","v":201,"vw":124.05},{"c":123.2,"h":124.42,"l":122.25,"n":742,"o":124.27,"t":"2026-09-28T13:30:00Z","v":54645,"vw":123.340014},{"c":123.2,"h":123.2,"l":122.65,"n":175,"o":123.12,"t":"2026-09-28T13:45:00Z","v":6434,"vw":122.986788},{"c":123.94,"h":124.11,"l":123.1,"n":371,"o":123.1001,"t":"2026-09-28T14:00:00Z","v":30815,"vw":123.768656},{"c":124.16,"h":124.16,"l":123.61,"n":424,"o":123.84,"t":"2026-09-28T14:15:00Z","v":17626,"vw":123.863327},{"c":124.11,"h":124.31,"l":124.09,"n":304,"o":124.16,"t":"2026-09-28T14:30:00Z","v":13278,"vw":124.182312},{"c":124.43,"h":124.63,"l":124.12,"n":352,"o":124.21,"t":"2026-09-28T14:45:00Z","v":15397,"vw":124.263505},{"c":124.62,"h":124.7,"l":124.31,"n":172,"o":124.465,"t":"2026-09-28T15:00:00Z","v":22308,"vw":124.489531},{"c":124.36,"h":124.74,"l":124.315,"n":250,"o":124.61,"t":"2026-09-28T15:15:00Z","v":11604,"vw":124.516639},{"c":124.545,"h":124.545,"l":124.335,"n":86,"o":124.335,"t":"2026-09-28T15:30:00Z","v":2790,"vw":124.448889},{"c":124.54,"h":124.68,"l":124.5,"n":155,"o":124.585,"t":"2026-09-28T15:45:00Z","v":4785,"vw":124.596563},{"c":124.385,"h":124.55,"l":124.3,"n":187,"o":124.54,"t":"2026-09-28T16:00:00Z","v":4607,"vw":124.421822},{"c":123.3,"h":124.36,"l":123.2175,"n":1072,"o":124.34,"t":"2026-09-28T16:15:00Z","v":71128,"vw":123.654328},{"c":124.185,"h":124.2,"l":123.43,"n":265,"o":123.43,"t":"2026-09-28T16:30:00Z","v":11527,"vw":123.90761},{"c":124.08,"h":124.285,"l":124.05,"n":127,"o":124.13,"t":"2026-09-28T16:45:00Z","v":4603,"vw":124.165652},{"c":123.38,"h":124.17,"l":123.33,"n":465,"o":124.115,"t":"2026-09-28T17:00:00Z","v":26288,"vw":123.698909},{"c":124,"h":124,"l":123.37,"n":220,"o":123.37,"t":"2026-09-28T17:15:00Z","v":11167,"vw":123.809303},{"c":123.665,"h":123.94,"l":123.665,"n":116,"o":123.94,"t":"2026-09-28T17:30:00Z","v":3130,"vw":123.764137},{"c":123.905,"h":123.905,"l":123.53,"n":101,"o":123.7,"t":"2026-09-28T17:45:00Z","v":2779,"vw":123.679764},{"c":123.68,"h":123.98,"l":123.605,"n":298,"o":123.96,"t":"2026-09-28T18:00:00Z","v":28096,"vw":123.802426},{"c":123.2,"h":123.61,"l":123.2,"n":239,"o":123.61,"t":"2026-09-28T18:15:00Z","v":9172,"vw":123.453749},{"c":123.15,"h":123.165,"l":122.95,"n":330,"o":123.165,"t":"2026-09-28T18:30:00Z","v":14225,"vw":123.067767},{"c":123.095,"h":123.18,"l":122.98,"n":274,"o":123.15,"t":"2026-09-28T18:45:00Z","v":10537,"vw":123.104082},{"c":123.055,"h":123.15,"l":123.01,"n":306,"o":123.09,"t":"2026-09-28T19:00:00Z","v":10889,"vw":123.085054},{"c":122.75,"h":123.06,"l":122.685,"n":446,"o":123.06,"t":"2026-09-28T19:15:00Z","v":19704,"vw":122.8966},{"c":122.74,"h":122.9,"l":122.69,"n":632,"o":122.795,"t":"2026-09-28T19:30:00Z","v":26151,"vw":122.799353},{"c":122.44,"h":122.81,"l":122.13,"n":2663,"o":122.69,"t":"2026-09-28T19:45:00Z","v":170682,"vw":122.331595},{"c":122.34,"h":122.34,"l":122.34,"n":18,"o":122.34,"t":"2026-09-28T20:00:00Z","v":68502,"vw":122.34},{"c":121.23,"h":121.23,"l":121.23,"n":3,"o":121.23,"t":"2026-09-28T20:30:00Z","v":140,"vw":121.23},{"c":122,"h":122.25,"l":122,"n":24,"o":122.2,"t":"2026-09-29T09:45:00Z","v":1173,"vw":122.2},{"c":121.9,"h":121.9,"l":121.9,"n":8,"o":121.9,"t":"2026-09-29T11:45:00Z","v":330,"vw":121.9},{"c":121.76,"h":121.76,"l":120.28,"n":277,"o":120.69,"t":"2026-09-29T13:30:00Z","v":14934,"vw":120.997566},{"c":122.145,"h":122.145,"l":121.6338,"n":124,"o":121.77,"t":"2026-09-29T13:45:00Z","v":4609,"vw":121.778908},{"c":122.4,"h":122.65,"l":122.06,"n":267,"o":122.08,"t":"2026-09-29T14:00:00Z","v":12224,"vw":122.398987},{"c":122.41,"h":122.57,"l":122.09,"n":288,"o":122.51,"t":"2026-09-29T14:15:00Z","v":15710,"vw":122.315307},{"c":122.0831,"h":122.39,"l":122.03,"n":334,"o":122.26,"t":"2026-09-29T14:30:00Z","v":13038,"vw":122.257576},{"c":122.16,"h":122.2,"l":121.88,"n":212,"o":122.08,"t":"2026-09-29T14:45:00Z","v":8054,"vw":122.045251},{"c":122.36,"h":122.36,"l":122.03,"n":299,"o":122.155,"t":"2026-09-29T15:00:00Z","v":8847,"vw":122.172709},{"c":122.195,"h":122.31,"l":122.07,"n":247,"o":122.3,"t":"2026-09-29T15:15:00Z","v":8911,"vw":122.207452},{"c":122.33,"h":122.41,"l":122.04,"n":226,"o":122.19,"t":"2026-09-29T15:30:00Z","v":5699,"vw":122.187833},{"c":122.73,"h":122.74,"l":122.06,"n":555,"o":122.335,"t":"2026-09-29T15:45:00Z","v":26336,"vw":122.256586},{"c":122.545,"h":122.735,"l":122.475,"n":143,"o":122.7325,"t":"2026-09-29T16:00:00Z","v":5169,"vw":122.60125},{"c":122.48,"h":122.58,"l":122.33,"n":182,"o":122.58,"t":"2026-09-29T16:15:00Z","v":6587,"vw":122.462167},{"c":122.56,"h":122.56,"l":122.41,"n":127,"o":122.53,"t":"2026-09-29T16:30:00Z","v":4233,"vw":122.460882},{"c":122.46,"h":122.55,"l":122.41,"n":122,"o":122.53,"t":"2026-09-29T16:45:00Z","v":4866,"vw":122.481174},{"c":122.32,"h":122.43,"l":122.31,"n":108,"o":122.43,"t":"2026-09-29T17:00:00Z","v":4142,"vw":122.370406},{"c":122.29,"h":122.3,"l":122.14,"n":140,"o":122.23,"t":"2026-09-29T17:15:00Z","v":5429,"vw":122.18509},{"c":122.17,"h":122.31,"l":122.05,"n":182,"o":122.295,"t":"2026-09-29T17:30:00Z","v":6736,"vw":122.181422},{"c":122.1,"h":122.13,"l":122.01,"n":173,"o":122.05,"t":"2026-09-29T17:45:00Z","v":6393,"vw":122.060114},{"c":122.17,"h":122.21,"l":121.785,"n":440,"o":122.02,"t":"2026-09-29T18:00:00Z","v":17489,"vw":121.964615},{"c":122.13,"h":122.285,"l":122.13,"n":266,"o":122.2,"t":"2026-09-29T18:15:00Z","v":9362,"vw":122.195329},{"c":122.02,"h":122.11,"l":121.85,"n":347,"o":122.11,"t":"2026-09-29T18:30:00Z","v":13793,"vw":122.008658},{"c":121.76,"h":122.01,"l":121.66,"n":396,"o":122.01,"t":"2026-09-29T18:45:00Z","v":11154,"vw":121.785687},{"c":121.805,"h":121.98,"l":121.72,"n":427,"o":121.8,"t":"2026-09-29T19:00:00Z","v":25159,"vw":121.866441},{"c":122.06,"h":122.125,"l":121.705,"n":291,"o":121.82,"t":"2026-09-29T19:15:00Z","v":12272,"vw":121.901563},{"c":121.895,"h":122.26,"l":121.885,"n":463,"o":122.18,"t":"2026-09-29T19:30:00Z","v":19084,"vw":122.046544},{"c":121.86,"h":122.01,"l":121.79,"n":1584,"o":121.93,"t":"2026-09-29T19:45:00Z","v":69740,"vw":121.888086},{"c":121.85,"h":121.85,"l":121.85,"n":18,"o":121.85,"t":"2026-09-29T20:00:00Z","v":11665,"vw":121.85},{"c":123.44,"h":124.05,"l":122.44,"n":241,"o":122.64,"t":"2026-09-30T13:30:00Z","v":13065,"vw":123.344557},{"c":123.49,"h":123.59,"l":123.23,"n":199,"o":123.475,"t":"2026-09-30T13:45:00Z","v":11408,"vw":123.352294},{"c":123.27,"h":123.585,"l":123.14,"n":396,"o":123.53,"t":"2026-09-30T14:00:00Z","v":19893,"vw":123.444346},{"c":123.66,"h":123.73,"l":123.28,"n":393,"o":123.28,"t":"2026-09-30T14:15:00Z","v":18136,"vw":123.574083},{"c":123.5,"h":123.92,"l":123.49,"n":463,"o":123.72,"t":"2026-09-30T14:30:00Z","v":22913,"vw":123.727699},{"c":124.08,"h":124.1,"l":123.48,"n":298,"o":123.555,"t":"2026-09-30T14:45:00Z","v":14647,"vw":123.848998},{"c":123.86,"h":124.07,"l":123.775,"n":409,"o":124.06,"t":"2026-09-30T15:00:00Z","v":24578,"vw":123.915999},{"c":123.9,"h":124.06,"l":123.7,"n":352,"o":123.7,"t":"2026-09-30T15:15:00Z","v":21537,"vw":123.933525},{"c":123.9,"h":124.02,"l":123.8,"n":252,"o":123.935,"t":"2026-09-30T15:30:00Z","v":12260,"vw":123.941683},{"c":123.92,"h":124.06,"l":123.82,"n":189,"o":123.89,"t":"2026-09-30T15:45:00Z","v":10196,"vw":123.925482},{"c":124.02,"h":124.1425,"l":123.93,"n":218,"o":123.945,"t":"2026-09-30T16:00:00Z","v":10890,"vw":124.009501},{"c":123.87,"h":124.02,"l":123.86,"n":123,"o":124.02,"t":"2026-09-30T16:15:00Z","v":8877,"vw":123.907779},{"c":123.95,"h":124.03,"l":123.795,"n":151,"o":123.795,"t":"2026-09-30T16:30:00Z","v":17136,"vw":123.891319},{"c":124.05,"h":124.08,"l":123.945,"n":316,"o":124.005,"t":"2026-09-30T16:45:00Z","v":35285,"vw":124.021632},{"c":124,"h":124.13,"l":124,"n":230,"o":124.05,"t":"2026-09-30T17:00:00Z","v":14047,"vw":124.049848},{"c":124.185,"h":124.5,"l":123.97,"n":326,"o":124.01,"t":"2026-09-30T17:15:00Z","v":41842,"vw":124.096153},{"c":124.02,"h":124.1725,"l":124.01,"n":204,"o":124.13,"t":"2026-09-30T17:30:00Z","v":9147,"vw":124.086549},{"c":124.025,"h":124.06,"l":123.9,"n":219,"o":124.055,"t":"2026-09-30T17:45:00Z","v":22107,"vw":123.966196},{"c":123.86,"h":124.08,"l":123.85,"n":182,"o":124,"t":"2026-09-30T18:00:00Z","v":9619,"vw":123.980409},{"c":123.66,"h":123.78,"l":123.57,"n":181,"o":123.78,"t":"2026-09-30T18:15:00Z","v":9365,"vw":123.694455},{"c":123.63,"h":123.74,"l":123.62,"n":142,"o":123.62,"t":"2026-09-30T18:30:00Z","v":5171,"vw":123.679409},{"c":123.405,"h":123.68,"l":123.36,"n":237,"o":123.68,"t":"2026-09-30T18:45:00Z","v":8549,"vw":123.548666},{"c":123.28,"h":123.41,"l":123.28,"n":267,"o":123.385,"t":"2026-09-30T19:00:00Z","v":7474,"vw":123.350917},{"c":122.93,"h":123.51,"l":122.93,"n":268,"o":123.365,"t":"2026-09-30T19:15:00Z","v":7204,"vw":123.190645},{"c":122.965,"h":123,"l":122.84,"n":493,"o":122.965,"t":"2026-09-30T19:30:00Z","v":19266,"vw":122.939697},{"c":122.91,"h":123.38,"l":122.625,"n":1966,"o":122.93,"t":"2026-09-30T19:45:00Z","v":110935,"vw":122.945058},{"c":123.24,"h":123.24,"l":123.05,"n":15,"o":123.05,"t":"2026-09-30T20:00:00Z","v":53050,"vw":123.050424},{"c":123,"h":123.7,"l":123,"n":36,"o":123.5,"t":"2026-10-01T08:30:00Z","v":1511,"vw":123.416667},{"c":123.05,"h":123.05,"l":123.05,"n":1,"o":123.05,"t":"2026-10-01T09:30:00Z","v":100,"vw":123.05},{"c":122.7,"h":123.3,"l":121.98,"n":349,"o":122.02,"t":"2026-10-01T13:30:00Z","v":26860,"vw":122.411919},{"c":123.11,"h":123.61,"l":122.505,"n":200,"o":122.505,"t":"2026-10-01T13:45:00Z","v":12830,"vw":122.962456},{"c":122.86,"h":123.25,"l":122.4,"n":352,"o":123.09,"t":"2026-10-01T14:00:00Z","v":15613,"vw":122.813927},{"c":123.7,"h":123.7,"l":122.73,"n":278,"o":122.86,"t":"2026-10-01T14:15:00Z","v":15361,"vw":123.124528},{"c":123.44,"h":123.83,"l":123.32,"n":305,"o":123.665,"t":"2026-10-01T14:30:00Z","v":13870,"vw":123.487419},{"c":123.37,"h":123.71,"l":123.14,"n":455,"o":123.395,"t":"2026-10-01T14:45:00Z","v":26226,"vw":123.393059},{"c":123.93,"h":124.2,"l":123.31,"n":641,"o":123.32,"t":"2026-10-01T15:00:00Z","v":46422,"vw":123.822284},{"c":124.1,"h":124.35,"l":123.9,"n":290,"o":123.93,"t":"2026-10-01T15:15:00Z","v":13555,"vw":124.161474},{"c":124.15,"h":124.23,"l":123.93,"n":230,"o":124.185,"t":"2026-10-01T15:30:00Z","v":7930,"vw":124.086082},{"c":124.35,"h":124.5225,"l":123.97,"n":428,"o":124.2,"t":"2026-10-01T15:45:00Z","v":29622,"vw":124.24049},{"c":124.15,"h":124.3,"l":123.94,"n":307,"o":124.295,"t":"2026-10-01T16:00:00Z","v":13324,"vw":124.10797},{"c":124.36,"h":124.36,"l":124.03,"n":228,"o":124.15,"t":"2026-10-01T16:15:00Z","v":10352,"vw":124.165892},{"c":124.3075,"h":124.3075,"l":124.225,"n":44,"o":124.225,"t":"2026-10-01T16:30:00Z","v":1367,"vw":124.259843},{"c":124.1375,"h":124.515,"l":124.09,"n":221,"o":124.24,"t":"2026-10-01T16:45:00Z","v":10840,"vw":124.290068},{"c":124.43,"h":124.43,"l":123.96,"n":292,"o":124.155,"t":"2026-10-01T17:00:00Z","v":44870,"vw":124.137773},{"c":124.11,"h":124.45,"l":124.05,"n":444,"o":124.43,"t":"2026-10-01T17:15:00Z","v":23644,"vw":124.307396},{"c":123.91,"h":124.06,"l":123.76,"n":195,"o":124.03,"t":"2026-10-01T17:30:00Z","v":9201,"vw":123.933982},{"c":124.7025,"h":124.705,"l":123.93,"n":277,"o":124.03,"t":"2026-10-01T17:45:00Z","v":10550,"vw":124.241709},{"c":124.805,"h":124.86,"l":124.535,"n":500,"o":124.66,"t":"2026-10-01T18:00:00Z","v":22354,"vw":124.695839},{"c":124.72,"h":124.935,"l":124.595,"n":552,"o":124.805,"t":"2026-10-01T18:15:00Z","v":27517,"vw":124.775841},{"c":124.56,"h":124.745,"l":124.38,"n":353,"o":124.73,"t":"2026-10-01T18:30:00Z","v":13074,"vw":124.548614},{"c":124.415,"h":124.63,"l":124.355,"n":289,"o":124.63,"t":"2026-10-01T18:45:00Z","v":13188,"vw":124.457878},{"c":124.7,"h":124.71,"l":124.46,"n":335,"o":124.46,"t":"2026-10-01T19:00:00Z","v":10496,"vw":124.557939},{"c":124.5,"h":124.8199,"l":124.5,"n":460,"o":124.705,"t":"2026-10-01T19:15:00Z","v":13666,"vw":124.670021},{"c":124.58,"h":124.85,"l":124.5,"n":659,"o":124.5,"t":"2026-10-01T19:30:00Z","v":52917,"vw":124.611574},{"c":124.7,"h":124.89,"l":124.4,"n":2313,"o":124.53,"t":"2026-10-01T19:45:00Z","v":137372,"vw":124.725445},{"c":126.54,"h":126.54,"l":124.53,"n":19,"o":124.53,"t":"2026-10-01T20:00:00Z","v":20245,"vw":124.539972},{"c":124,"h":124,"l":124,"n":15,"o":124,"t":"2026-10-02T08:15:00Z","v":594,"vw":124},{"c":123.97,"h":123.97,"l":123.97,"n":1,"o":123.97,"t":"2026-10-02T08:45:00Z","v":500,"vw":123.97},{"c":122.7,"h":122.7,"l":122.7,"n":30,"o":122.7,"t":"2026-10-02T11:00:00Z","v":601,"vw":122.7},{"c":123.1,"h":123.1,"l":123.1,"n":5,"o":123.1,"t":"2026-10-02T12:15:00Z","v":189,"vw":123.1},{"c":124.7,"h":124.7,"l":123.05,"n":145,"o":123.1,"t":"2026-10-02T13:30:00Z","v":6938,"vw":123.953731},{"c":124.96,"h":125.05,"l":124.675,"n":341,"o":124.78,"t":"2026-10-02T13:45:00Z","v":18415,"vw":124.896031},{"c":123.825,"h":125.19,"l":123.82,"n":369,"o":125.025,"t":"2026-10-02T14:00:00Z","v":13423,"vw":124.419094},{"c":123.32,"h":123.8,"l":123.07,"n":506,"o":123.8,"t":"2026-10-02T14:15:00Z","v":23400,"vw":123.398064},{"c":123.37,"h":123.545,"l":123.17,"n":330,"o":123.22,"t":"2026-10-02T14:30:00Z","v":14914,"vw":123.30007},{"c":124.03,"h":124.085,"l":123.46,"n":290,"o":123.46,"t":"2026-10-02T14:45:00Z","v":17397,"vw":123.833603},{"c":124.04,"h":124.07,"l":123.8175,"n":117,"o":123.9,"t":"2026-10-02T15:00:00Z","v":3532,"vw":123.939723},{"c":124.09,"h":124.4825,"l":123.995,"n":199,"o":124.18,"t":"2026-10-02T15:15:00Z","v":7911,"vw":124.167356},{"c":124.435,"h":124.5299,"l":124.075,"n":155,"o":124.075,"t":"2026-10-02T15:30:00Z","v":5405,"vw":124.25354},{"c":125.02,"h":125.03,"l":124.435,"n":234,"o":124.435,"t":"2026-10-02T15:45:00Z","v":11547,"vw":124.887439},{"c":125.225,"h":125.32,"l":124.93,"n":223,"o":125.02,"t":"2026-10-02T16:00:00Z","v":11541,"vw":125.084183},{"c":125.595,"h":125.595,"l":125.08,"n":259,"o":125.29,"t":"2026-10-02T16:15:00Z","v":10039,"vw":125.342069},{"c":125.71,"h":125.795,"l":125.54,"n":264,"o":125.705,"t":"2026-10-02T16:30:00Z","v":10503,"vw":125.70627},{"c":126.12,"h":126.15,"l":125.725,"n":256,"o":125.725,"t":"2026-10-02T16:45:00Z","v":14881,"vw":126.010983},{"c":126.03,"h":126.155,"l":125.97,"n":256,"o":126.09,"t":"2026-10-02T17:00:00Z","v":10672,"vw":126.068551},{"c":125.7,"h":126.04,"l":125.69,"n":400,"o":125.97,"t":"2026-10-02T17:15:00Z","v":22213,"vw":125.856361},{"c":125.88,"h":125.88,"l":125.525,"n":220,"o":125.67,"t":"2026-10-02T17:30:00Z","v":7066,"vw":125.648471},{"c":125.99,"h":125.99,"l":125.73,"n":149,"o":125.93,"t":"2026-10-02T17:45:00Z","v":6448,"vw":125.811705},{"c":125.955,"h":126.34,"l":125.94,"n":275,"o":126.065,"t":"2026-10-02T18:00:00Z","v":11647,"vw":126.151029},{"c":125.68,"h":125.8575,"l":125.56,"n":241,"o":125.82,"t":"2026-10-02T18:15:00Z","v":13059,"vw":125.782453},{"c":125.835,"h":125.87,"l":125.63,"n":301,"o":125.69,"t":"2026-10-02T18:30:00Z","v":9495,"vw":125.751065},{"c":125.71,"h":125.815,"l":125.685,"n":316,"o":125.79,"t":"2026-10-02T18:45:00Z","v":13352,"vw":125.754371},{"c":125.77,"h":125.81,"l":125.65,"n":355,"o":125.71,"t":"2026-10-02T19:00:00Z","v":16743,"vw":125.728126},{"c":125.785,"h":125.865,"l":125.3875,"n":521,"o":125.865,"t":"2026-10-02T19:15:00Z","v":23410,"vw":125.596804},{"c":125.65,"h":125.92,"l":125.59,"n":434,"o":125.67,"t":"2026-10-02T19:30:00Z","v":24432,"vw":125.697483},{"c":125.685,"h":125.8,"l":125.58,"n":1320,"o":125.65,"t":"2026-10-02T19:45:00Z","v":57315,"vw":125.694351},{"c":125.68,"h":125.68,"l":125.68,"n":14,"o":125.68,"t":"2026-10-02T20:00:00Z","v":11459,"vw":125.68},{"c":123.495,"h":125.5,"l":123.38,"n":277,"o":125.1,"t":"2026-10-05T13:30:00Z","v":11732,"vw":123.957313},{"c":124.505,"h":124.505,"l":123.165,"n":290,"o":123.33,"t":"2026-10-05T13:45:00Z","v":13853,"vw":123.562784},{"c":124.845,"h":124.85,"l":124.34,"n":250,"o":124.61,"t":"2026-10-05T14:00:00Z","v":10781,"vw":124.604124},{"c":124.57,"h":124.9,"l":124.56,"n":327,"o":124.69,"t":"2026-10-05T14:15:00Z","v":23636,"vw":124.650622},{"c":124.415,"h":124.72,"l":124.25,"n":243,"o":124.44,"t":"2026-10-05T14:30:00Z","v":11828,"vw":124.436952},{"c":125.285,"h":125.375,"l":124.42,"n":265,"o":124.48,"t":"2026-10-05T14:45:00Z","v":10651,"vw":124.768779},{"c":125.43,"h":125.58,"l":125.29,"n":183,"o":125.3,"t":"2026-10-05T15:00:00Z","v":6296,"vw":125.402651},{"c":124.83,"h":125.32,"l":124.83,"n":261,"o":125.32,"t":"2026-10-05T15:15:00Z","v":13129,"vw":125.059453},{"c":124.86,"h":125.06,"l":124.745,"n":339,"o":124.855,"t":"2026-10-05T15:30:00Z","v":19700,"vw":124.932061},{"c":124.47,"h":124.92,"l":124.46,"n":308,"o":124.86,"t":"2026-10-05T15:45:00Z","v":18188,"vw":124.687075},{"c":124.54,"h":124.91,"l":124.51,"n":299,"o":124.635,"t":"2026-10-05T16:00:00Z","v":17104,"vw":124.648208},{"c":124.46,"h":124.8,"l":124.46,"n":291,"o":124.54,"t":"2026-10-05T16:15:00Z","v":12836,"vw":124.631019},{"c":124.82,"h":124.93,"l":124.47,"n":178,"o":124.48,"t":"2026-10-05T16:30:00Z","v":9127,"vw":124.704712},{"c":124.565,"h":125.08,"l":124.565,"n":182,"o":124.84,"t":"2026-10-05T16:45:00Z","v":9049,"vw":124.847628},{"c":124.76,"h":124.795,"l":124.56,"n":163,"o":124.565,"t":"2026-10-05T17:00:00Z","v":7198,"vw":124.695221},{"c":124.78,"h":124.93,"l":124.75,"n":235,"o":124.795,"t":"2026-10-05T17:15:00Z","v":9353,"vw":124.806834},{"c":124.5,"h":124.83,"l":124.45,"n":157,"o":124.83,"t":"2026-10-05T17:30:00Z","v":5355,"vw":124.591397},{"c":124.87,"h":124.895,"l":124.375,"n":164,"o":124.51,"t":"2026-10-05T17:45:00Z","v":8554,"vw":124.6137},{"c":124.665,"h":125.08,"l":124.62,"n":165,"o":124.88,"t":"2026-10-05T18:00:00Z","v":8624,"vw":124.82594},{"c":124.49,"h":124.71,"l":124.27,"n":379,"o":124.71,"t":"2026-10-05T18:15:00Z","v":26890,"vw":124.484141},{"c":124.09,"h":124.4675,"l":124.08,"n":241,"o":124.4675,"t":"2026-10-05T18:30:00Z","v":12556,"vw":124.288723},{"c":124.11,"h":124.22,"l":123.97,"n":315,"o":124.14,"t":"2026-10-05T18:45:00Z","v":13469,"vw":124.07966},{"c":124.075,"h":124.28,"l":124.075,"n":230,"o":124.14,"t":"2026-10-05T19:00:00Z","v":13760,"vw":124.141069},{"c":124.25,"h":124.2675,"l":124.08,"n":260,"o":124.08,"t":"2026-10-05T19:15:00Z","v":10362,"vw":124.162977},{"c":123.98,"h":124.14,"l":123.86,"n":538,"o":124.14,"t":"2026-10-05T19:30:00Z","v":19830,"vw":124.001199},{"c":123.51,"h":123.94,"l":123.39,"n":1578,"o":123.93,"t":"2026-10-05T19:45:00Z","v":62360,"vw":123.677321},{"c":123.51,"h":123.51,"l":123.51,"n":11,"o":123.51,"t":"2026-10-05T20:00:00Z","v":15771,"vw":123.51},{"c":121.95,"h":123.04,"l":121.85,"n":217,"o":122.69,"t":"2026-10-06T13:30:00Z","v":9732,"vw":122.395941},{"c":121.685,"h":122.07,"l":120.97,"n":673,"o":121.94,"t":"2026-10-06T13:45:00Z","v":55048,"vw":121.596966},{"c":122.535,"h":122.535,"l":121.35,"n":343,"o":121.82,"t":"2026-10-06T14:00:00Z","v":19978,"vw":121.8275},{"c":123.105,"h":123.105,"l":122.55,"n":267,"o":122.645,"t":"2026-10-06T14:15:00Z","v":7169,"vw":122.75011},{"c":123,"h":123.36,"l":122.9,"n":201,"o":123.105,"t":"2026-10-06T14:30:00Z","v":5018,"vw":123.035913},{"c":122.96,"h":123.05,"l":122.85,"n":292,"o":122.8525,"t":"2026-10-06T14:45:00Z","v":7109,"vw":122.934901},{"c":123.1,"h":123.12,"l":122.6601,"n":199,"o":123.04,"t":"2026-10-06T15:00:00Z","v":5367,"vw":122.987921},{"c":123.475,"h":123.535,"l":123.22,"n":162,"o":123.22,"t":"2026-10-06T15:15:00Z","v":4236,"vw":123.462779},{"c":123.82,"h":123.82,"l":123.2,"n":239,"o":123.55,"t":"2026-10-06T15:30:00Z","v":10910,"vw":123.374203},{"c":123.77,"h":124.07,"l":123.76,"n":161,"o":123.76,"t":"2026-10-06T15:45:00Z","v":4460,"vw":123.836987},{"c":123.615,"h":123.76,"l":123.53,"n":132,"o":123.76,"t":"2026-10-06T16:00:00Z","v":4332,"vw":123.61446},{"c":123.9,"h":124.06,"l":123.675,"n":280,"o":123.675,"t":"2026-10-06T16:15:00Z","v":9846,"vw":123.895123},{"c":123.64,"h":123.86,"l":123.64,"n":135,"o":123.86,"t":"2026-10-06T16:30:00Z","v":3945,"vw":123.732671},{"c":123.45,"h":123.475,"l":123.3,"n":157,"o":123.35,"t":"2026-10-06T16:45:00Z","v":4695,"vw":123.385195},{"c":123.49,"h":123.68,"l":123.41,"n":261,"o":123.44,"t":"2026-10-06T17:00:00Z","v":8625,"vw":123.522736},{"c":123.6401,"h":123.72,"l":123.42,"n":184,"o":123.54,"t":"2026-10-06T17:15:00Z","v":6693,"vw":123.589248},{"c":123.715,"h":123.74,"l":123.52,"n":223,"o":123.67,"t":"2026-10-06T17:30:00Z","v":11706,"vw":123.602737},{"c":123.6728,"h":123.71,"l":123.46,"n":234,"o":123.71,"t":"2026-10-06T17:45:00Z","v":12592,"vw":123.61819},{"c":123.71,"h":123.76,"l":123.55,"n":140,"o":123.62,"t":"2026-10-06T18:00:00Z","v":5054,"vw":123.682794},{"c":123.51,"h":123.73,"l":123.46,"n":211,"o":123.73,"t":"2026-10-06T18:15:00Z","v":7833,"vw":123.576276},{"c":123.12,"h":123.505,"l":123.12,"n":160,"o":123.505,"t":"2026-10-06T18:30:00Z","v":4776,"vw":123.294881},{"c":122.85,"h":123.22,"l":122.785,"n":293,"o":123.15,"t":"2026-10-06T18:45:00Z","v":8972,"vw":123.02281},{"c":122.57,"h":122.855,"l":122.57,"n":338,"o":122.79,"t":"2026-10-06T19:00:00Z","v":14562,"vw":122.710427},{"c":122.105,"h":122.63,"l":122.05,"n":389,"o":122.56,"t":"2026-10-06T19:15:00Z","v":15324,"vw":122.416852},{"c":121.87,"h":122.21,"l":121.81,"n":660,"o":122.165,"t":"2026-10-06T19:30:00Z","v":23386,"vw":121.977149},{"c":122.26,"h":122.37,"l":121.625,"n":1619,"o":121.87,"t":"2026-10-06T19:45:00Z","v":90318,"vw":122.052302},{"c":122.19,"h":122.19,"l":122.19,"n":17,"o":122.19,"t":"2026-10-06T20:00:00Z","v":13559,"vw":122.19},{"c":122.19,"h":122.19,"l":122.19,"n":1,"o":122.19,"t":"2026-10-07T11:00:00Z","v":100,"vw":122.19},{"c":123.41,"h":123.72,"l":122.78,"n":389,"o":123.16,"t":"2026-10-07T13:30:00Z","v":41106,"vw":123.191428},{"c":122.85,"h":123.285,"l":122.75,"n":161,"o":123.285,"t":"2026-10-07T13:45:00Z","v":5460,"vw":123.016261},{"c":121.7925,"h":122.94,"l":121.55,"n":258,"o":122.94,"t":"2026-10-07T14:00:00Z","v":23895,"vw":121.964242},{"c":122.16,"h":122.6,"l":121.69,"n":472,"o":121.69,"t":"2026-10-07T14:15:00Z","v":38911,"vw":122.322458},{"c":121.235,"h":122.28,"l":121.1,"n":365,"o":122.28,"t":"2026-10-07T14:30:00Z","v":11570,"vw":121.363257},{"c":120.88,"h":121.31,"l":120.835,"n":389,"o":121.13,"t":"2026-10-07T14:45:00Z","v":13033,"vw":121.122411},{"c":121.21,"h":121.21,"l":120.71,"n":316,"o":120.84,"t":"2026-10-07T15:00:00Z","v":11628,"vw":120.879307},{"c":120.94,"h":121.205,"l":120.94,"n":205,"o":121.2,"t":"2026-10-07T15:15:00Z","v":7226,"vw":121.082017},{"c":120.96,"h":121.03,"l":120.725,"n":233,"o":120.87,"t":"2026-10-07T15:30:00Z","v":10599,"vw":120.832706},{"c":120.89,"h":120.95,"l":120.77,"n":173,"o":120.84,"t":"2026-10-07T15:45:00Z","v":7330,"vw":120.867772},{"c":120.93,"h":120.93,"l":120.7,"n":153,"o":120.84,"t":"2026-10-07T16:00:00Z","v":5655,"vw":120.830159},{"c":120.74,"h":121.03,"l":120.74,"n":208,"o":121.01,"t":"2026-10-07T16:15:00Z","v":6718,"vw":120.894708},{"c":120.69,"h":120.82,"l":120.68,"n":141,"o":120.74,"t":"2026-10-07T16:30:00Z","v":4863,"vw":120.725278},{"c":120.98,"h":120.99,"l":120.67,"n":161,"o":120.76,"t":"2026-10-07T16:45:00Z","v":7431,"vw":120.777243},{"c":120.97,"h":120.995,"l":120.85,"n":172,"o":120.97,"t":"2026-10-07T17:00:00Z","v":7374,"vw":120.937355},{"c":120.91,"h":120.91,"l":120.77,"n":108,"o":120.9,"t":"2026-10-07T17:15:00Z","v":3483,"vw":120.843232},{"c":120.27,"h":120.78,"l":120.23,"n":261,"o":120.78,"t":"2026-10-07T17:30:00Z","v":10189,"vw":120.388011},{"c":120.275,"h":120.28,"l":119.99,"n":313,"o":120.28,"t":"2026-10-07T17:45:00Z","v":11618,"vw":120.113269},{"c":119.965,"h":120.33,"l":119.86,"n":259,"o":120.22,"t":"2026-10-07T18:00:00Z","v":12506,"vw":120.09559},{"c":119.65,"h":120.06,"l":119.65,"n":301,"o":120.01,"t":"2026-10-07T18:15:00Z","v":9590,"vw":119.932033},{"c":119.94,"h":120,"l":119.54,"n":356,"o":119.54,"t":"2026-10-07T18:30:00Z","v":16199,"vw":119.734343},{"c":119.66,"h":119.97,"l":119.58,"n":339,"o":119.92,"t":"2026-10-07T18:45:00Z","v":10262,"vw":119.726939},{"c":119.775,"h":119.92,"l":119.65,"n":544,"o":119.72,"t":"2026-10-07T19:00:00Z","v":24605,"vw":119.801334},{"c":119.25,"h":120,"l":119.23,"n":544,"o":119.7779,"t":"2026-10-07T19:15:00Z","v":20021,"vw":119.681489},{"c":119.395,"h":119.44,"l":119.1,"n":681,"o":119.25,"t":"2026-10-07T19:30:00Z","v":24275,"vw":119.285761},{"c":119.43,"h":119.75,"l":119.29,"n":1549,"o":119.35,"t":"2026-10-07T19:45:00Z","v":72919,"vw":119.51039},{"c":118.19,"h":119.8,"l":118.19,"n":23,"o":119.3,"t":"2026-10-07T20:00:00Z","v":19895,"vw":119.299603},{"c":120.08,"h":120.08,"l":120.06,"n":5,"o":120.06,"t":"2026-10-08T08:00:00Z","v":1007,"vw":120.076733},{"c":120.91,"h":121.18,"l":120.73,"n":33,"o":120.73,"t":"2026-10-08T08:15:00Z","v":1930,"vw":120.837578},{"c":120.74,"h":120.74,"l":120.74,"n":10,"o":120.74,"t":"2026-10-08T08:30:00Z","v":177,"vw":120.74},{"c":120.91,"h":120.91,"l":120.91,"n":2,"o":120.91,"t":"2026-10-08T12:00:00Z","v":513,"vw":120.91},{"c":121.44,"h":121.44,"l":121.44,"n":1,"o":121.44,"t":"2026-10-08T12:30:00Z","v":100,"vw":121.44},{"c":120.7,"h":120.7,"l":120.7,"n":3,"o":120.7,"t":"2026-10-08T13:00:00Z","v":376,"vw":120.7},{"c":120.82,"h":120.82,"l":120.82,"n":2,"o":120.82,"t":"2026-10-08T13:15:00Z","v":273,"vw":120.82},{"c":121.97,"h":122.41,"l":121.13,"n":242,"o":121.5,"t":"2026-10-08T13:30:00Z","v":17030,"vw":121.807198},{"c":121.455,"h":122.05,"l":121.34,"n":204,"o":122.05,"t":"2026-10-08T13:45:00Z","v":9709,"vw":121.776059},{"c":121.64,"h":121.795,"l":121.45,"n":224,"o":121.48,"t":"2026-10-08T14:00:00Z","v":13078,"vw":121.654506},{"c":121.61,"h":121.81,"l":121.0675,"n":418,"o":121.65,"t":"2026-10-08T14:15:00Z","v":48129,"vw":121.211809},{"c":121.965,"h":121.965,"l":121.27,"n":140,"o":121.69,"t":"2026-10-08T14:30:00Z","v":3341,"vw":121.591945},{"c":122.42,"h":122.57,"l":122.01,"n":317,"o":122.07,"t":"2026-10-08T14:45:00Z","v":9741,"vw":122.357614},{"c":123.305,"h":123.52,"l":122.5,"n":623,"o":122.5,"t":"2026-10-08T15:00:00Z","v":49096,"vw":123.11873},{"c":122.73,"h":123.15,"l":122.69,"n":207,"o":123.15,"t":"2026-10-08T15:15:00Z","v":21981,"vw":122.812609},{"c":123.01,"h":123.15,"l":122.735,"n":257,"o":122.8,"t":"2026-10-08T15:30:00Z","v":14497,"vw":122.93042},{"c":123.08,"h":123.31,"l":123.005,"n":251,"o":123.27,"t":"2026-10-08T15:45:00Z","v":9418,"vw":123.178889},{"c":122.915,"h":123.0825,"l":122.75,"n":171,"o":123,"t":"2026-10-08T16:00:00Z","v":23242,"vw":122.831172},{"c":122.44,"h":122.915,"l":122.06,"n":496,"o":122.915,"t":"2026-10-08T16:15:00Z","v":29350,"vw":122.721913},{"c":122.125,"h":122.44,"l":122.05,"n":111,"o":122.39,"t":"2026-10-08T16:30:00Z","v":4890,"vw":122.188811},{"c":122.35,"h":122.35,"l":121.98,"n":172,"o":122.24,"t":"2026-10-08T16:45:00Z","v":6912,"vw":122.170926},{"c":122.95,"h":122.98,"l":122.63,"n":117,"o":122.63,"t":"2026-10-08T17:00:00Z","v":4770,"vw":122.885029},{"c":123.25,"h":123.27,"l":122.79,"n":239,"o":122.94,"t":"2026-10-08T17:15:00Z","v":15614,"vw":123.019322},{"c":123.52,"h":123.52,"l":123.19,"n":201,"o":123.23,"t":"2026-10-08T17:30:00Z","v":9657,"vw":123.314543},{"c":123.21,"h":123.52,"l":123.19,"n":155,"o":123.52,"t":"2026-10-08T17:45:00Z","v":8457,"vw":123.316798},{"c":123.23,"h":123.52,"l":123.22,"n":265,"o":123.22,"t":"2026-10-08T18:00:00Z","v":11478,"vw":123.366137},{"c":123.24,"h":123.41,"l":123.205,"n":172,"o":123.24,"t":"2026-10-08T18:15:00Z","v":7626,"vw":123.31},{"c":123.235,"h":123.34,"l":123.1,"n":131,"o":123.17,"t":"2026-10-08T18:30:00Z","v":7645,"vw":123.221857},{"c":123.255,"h":123.38,"l":123.21,"n":190,"o":123.35,"t":"2026-10-08T18:45:00Z","v":6882,"vw":123.300824},{"c":123.18,"h":123.31,"l":123.12,"n":503,"o":123.27,"t":"2026-10-08T19:00:00Z","v":41996,"vw":123.187764},{"c":122.95,"h":123.2,"l":122.8296,"n":485,"o":123.16,"t":"2026-10-08T19:15:00Z","v":26114,"vw":123.004764},{"c":122.56,"h":123.06,"l":122.55,"n":556,"o":122.95,"t":"2026-10-08T19:30:00Z","v":30365,"vw":122.697223},{"c":122.77,"h":122.875,"l":122.18,"n":1816,"o":122.52,"t":"2026-10-08T19:45:00Z","v":104232,"vw":122.589438},{"c":122.79,"h":122.79,"l":122.79,"n":27,"o":122.79,"t":"2026-10-08T20:00:00Z","v":25409,"vw":122.79},{"c":122.78,"h":122.78,"l":122.78,"n":2,"o":122.78,"t":"2026-10-09T13:15:00Z","v":176,"vw":122.78},{"c":123.87,"h":123.88,"l":122.11,"n":251,"o":122.79,"t":"2026-10-09T13:30:00Z","v":11636,"vw":122.910939},{"c":124.62,"h":124.64,"l":123.55,"n":202,"o":123.87,"t":"2026-10-09T13:45:00Z","v":10990,"vw":124.08538},{"c":124.07,"h":124.89,"l":124.05,"n":201,"o":124.63,"t":"2026-10-09T14:00:00Z","v":11243,"vw":124.508093},{"c":123.98,"h":124.15,"l":123.94,"n":104,"o":124.11,"t":"2026-10-09T14:15:00Z","v":8453,"vw":124.07119},{"c":124.35,"h":124.425,"l":123.98,"n":123,"o":123.98,"t":"2026-10-09T14:30:00Z","v":3879,"vw":124.140513},{"c":123.88,"h":124.24,"l":123.88,"n":206,"o":124.24,"t":"2026-10-09T14:45:00Z","v":8571,"vw":124.048738},{"c":124.465,"h":124.56,"l":123.96,"n":291,"o":124.05,"t":"2026-10-09T15:00:00Z","v":15498,"vw":124.149685},{"c":124.6399,"h":124.775,"l":124.36,"n":277,"o":124.45,"t":"2026-10-09T15:15:00Z","v":25008,"vw":124.493286},{"c":124.31,"h":124.605,"l":124.21,"n":262,"o":124.565,"t":"2026-10-09T15:30:00Z","v":14274,"vw":124.378806},{"c":124.065,"h":124.19,"l":124.03,"n":55,"o":124.19,"t":"2026-10-09T15:45:00Z","v":2427,"vw":124.111128},{"c":123.86,"h":123.86,"l":123.63,"n":127,"o":123.83,"t":"2026-10-09T16:00:00Z","v":3817,"vw":123.730868},{"c":123.97,"h":124.11,"l":123.84,"n":144,"o":123.85,"t":"2026-10-09T16:15:00Z","v":7229,"vw":123.970927},{"c":123.95,"h":124.19,"l":123.95,"n":206,"o":124.05,"t":"2026-10-09T16:30:00Z","v":8265,"vw":124.058085},{"c":124.16,"h":124.3,"l":123.84,"n":240,"o":123.84,"t":"2026-10-09T16:45:00Z","v":12675,"vw":124.112101},{"c":124.06,"h":124.18,"l":123.84,"n":235,"o":124.12,"t":"2026-10-09T17:00:00Z","v":16876,"vw":124.048028},{"c":123.73,"h":123.995,"l":123.73,"n":152,"o":123.99,"t":"2026-10-09T17:15:00Z","v":7793,"vw":123.838473},{"c":123.81,"h":123.81,"l":123.61,"n":195,"o":123.71,"t":"2026-10-09T17:30:00Z","v":7243,"vw":123.693906},{"c":123.965,"h":123.99,"l":123.66,"n":263,"o":123.78,"t":"2026-10-09T17:45:00Z","v":14539,"vw":123.902628},{"c":123.91,"h":124,"l":123.79,"n":255,"o":123.955,"t":"2026-10-09T18:00:00Z","v":9723,"vw":123.913295},{"c":123.41,"h":123.92,"l":123.41,"n":231,"o":123.92,"t":"2026-10-09T18:15:00Z","v":9211,"vw":123.631772},{"c":123.22,"h":123.45,"l":123.045,"n":281,"o":123.38,"t":"2026-10-09T18:30:00Z","v":10989,"vw":123.240943},{"c":122.95,"h":123.275,"l":122.765,"n":548,"o":123.25,"t":"2026-10-09T18:45:00Z","v":22190,"vw":122.93954},{"c":123.025,"h":123.03,"l":122.85,"n":437,"o":122.97,"t":"2026-10-09T19:00:00Z","v":17366,"vw":122.937808},{"c":123.015,"h":123.05,"l":122.72,"n":901,"o":122.99,"t":"2026-10-09T19:15:00Z","v":53435,"vw":122.821824},{"c":122.945,"h":123.18,"l":122.945,"n":573,"o":123.03,"t":"2026-10-09T19:30:00Z","v":18971,"vw":123.029864},{"c":123.07,"h":123.2,"l":122.88,"n":1457,"o":122.945,"t":"2026-10-09T19:45:00Z","v":58541,"vw":123.007636},{"c":123.01,"h":123.01,"l":123.01,"n":11,"o":123.01,"t":"2026-10-09T20:00:00Z","v":11953,"vw":123.01},{"c":123.5,"h":123.5,"l":123.5,"n":23,"o":123.5,"t":"2026-10-12T08:00:00Z","v":677,"vw":123.5},{"c":123.8,"h":123.8,"l":123.8,"n":11,"o":123.8,"t":"2026-10-12T08:30:00Z","v":294,"vw":123.8},{"c":124.51,"h":124.51,"l":123.7,"n":10,"o":123.7,"t":"2026-10-12T09:15:00Z","v":808,"vw":123.80125},{"c":123.71,"h":123.81,"l":123.71,"n":15,"o":123.81,"t":"2026-10-12T09:30:00Z","v":213,"vw":123.76},{"c":123.71,"h":123.71,"l":123.71,"n":5,"o":123.71,"t":"2026-10-12T12:00:00Z","v":104,"vw":123.71},{"c":123.61,"h":123.71,"l":123.61,"n":8,"o":123.71,"t":"2026-10-12T12:15:00Z","v":523,"vw":123.629305},{"c":125.03,"h":125.42,"l":124.11,"n":209,"o":124.3,"t":"2026-10-12T13:30:00Z","v":12828,"vw":124.91111},{"c":124.69,"h":125.42,"l":124.69,"n":96,"o":125.42,"t":"2026-10-12T13:45:00Z","v":2828,"vw":125.017985},{"c":125,"h":125.19,"l":124.63,"n":357,"o":124.84,"t":"2026-10-12T14:00:00Z","v":18255,"vw":124.923703},{"c":125.115,"h":125.43,"l":124.77,"n":306,"o":124.9851,"t":"2026-10-12T14:15:00Z","v":20857,"vw":125.106475},{"c":124.4025,"h":125.1,"l":124.17,"n":303,"o":125.1,"t":"2026-10-12T14:30:00Z","v":19910,"vw":124.410961},{"c":124.605,"h":124.765,"l":124.36,"n":235,"o":124.405,"t":"2026-10-12T14:45:00Z","v":13557,"vw":124.597917},{"c":125.03,"h":125.075,"l":124.605,"n":263,"o":124.605,"t":"2026-10-12T15:00:00Z","v":13351,"vw":124.881311},{"c":125.12,"h":125.1899,"l":124.76,"n":217,"o":125.03,"t":"2026-10-12T15:15:00Z","v":14571,"vw":124.884462},{"c":124.995,"h":125.26,"l":124.81,"n":289,"o":125.09,"t":"2026-10-12T15:30:00Z","v":25856,"vw":124.997916},{"c":124.79,"h":124.9825,"l":124.5,"n":181,"o":124.9825,"t":"2026-10-12T15:45:00Z","v":10960,"vw":124.726133},{"c":124.83,"h":124.945,"l":124.68,"n":104,"o":124.79,"t":"2026-10-12T16:00:00Z","v":8926,"vw":124.818413},{"c":124.84,"h":124.95,"l":124.83,"n":141,"o":124.94,"t":"2026-10-12T16:15:00Z","v":5189,"vw":124.898035},{"c":124.815,"h":125.02,"l":124.78,"n":270,"o":124.92,"t":"2026-10-12T16:30:00Z","v":12827,"vw":124.899737},{"c":124.825,"h":124.875,"l":124.7501,"n":168,"o":124.86,"t":"2026-10-12T16:45:00Z","v":6713,"vw":124.844706},{"c":124.755,"h":124.96,"l":124.66,"n":279,"o":124.795,"t":"2026-10-12T17:00:00Z","v":13741,"vw":124.785998},{"c":124.57,"h":125.025,"l":124.57,"n":154,"o":124.77,"t":"2026-10-12T17:15:00Z","v":5813,"vw":124.77992},{"c":124.77,"h":124.855,"l":124.55,"n":165,"o":124.78,"t":"2026-10-12T17:30:00Z","v":11996,"vw":124.692684},{"c":124.825,"h":124.915,"l":124.64,"n":167,"o":124.765,"t":"2026-10-12T17:45:00Z","v":9098,"vw":124.761807},{"c":124.565,"h":124.81,"l":124.55,"n":165,"o":124.81,"t":"2026-10-12T18:00:00Z","v":5424,"vw":124.666066},{"c":124.18,"h":124.65,"l":124.1,"n":133,"o":124.46,"t":"2026-10-12T18:15:00Z","v":7457,"vw":124.369346},{"c":124,"h":124.215,"l":124,"n":27,"o":124.215,"t":"2026-10-12T18:30:00Z","v":747,"vw":124.1075},{"c":124.27,"h":124.27,"l":123.88,"n":73,"o":124.2025,"t":"2026-10-12T18:45:00Z","v":2431,"vw":124.137259},{"c":124.35,"h":124.35,"l":124.04,"n":52,"o":124.04,"t":"2026-10-12T19:00:00Z","v":1692,"vw":124.117692},{"c":124.17,"h":124.379,"l":123.985,"n":166,"o":124.379,"t":"2026-10-12T19:15:00Z","v":7422,"vw":124.173139},{"c":124.2,"h":124.39,"l":124.11,"n":502,"o":124.17,"t":"2026-10-12T19:30:00Z","v":26543,"vw":124.276309},{"c":124.36,"h":124.5196,"l":124.19,"n":857,"o":124.24,"t":"2026-10-12T19:45:00Z","v":45306,"vw":124.29283},{"c":124.4,"h":124.4,"l":124.4,"n":14,"o":124.4,"t":"2026-10-12T20:00:00Z","v":10941,"vw":124.4},{"c":126.345,"h":126.48,"l":124.895,"n":412,"o":125.19,"t":"2026-10-13T13:30:00Z","v":31632,"vw":125.534455},{"c":126.94,"h":127.03,"l":126.295,"n":383,"o":126.295,"t":"2026-10-13T13:45:00Z","v":16970,"vw":126.663723},{"c":126.435,"h":127.04,"l":126.37,"n":342,"o":126.92,"t":"2026-10-13T14:00:00Z","v":14933,"vw":126.706636},{"c":126.69,"h":126.7,"l":126.43,"n":201,"o":126.595,"t":"2026-10-13T14:15:00Z","v":8345,"vw":126.515638},{"c":126.685,"h":126.84,"l":126.42,"n":350,"o":126.66,"t":"2026-10-13T14:30:00Z","v":10164,"vw":126.641567},{"c":127.085,"h":127.45,"l":126.7,"n":354,"o":126.735,"t":"2026-10-13T14:45:00Z","v":38482,"vw":127.205083},{"c":127.55,"h":127.58,"l":127.17,"n":346,"o":127.21,"t":"2026-10-13T15:00:00Z","v":18286,"vw":127.40946},{"c":127.39,"h":127.75,"l":127.39,"n":193,"o":127.56,"t":"2026-10-13T15:15:00Z","v":9285,"vw":127.595304},{"c":127.27,"h":127.54,"l":127.17,"n":216,"o":127.42,"t":"2026-10-13T15:30:00Z","v":7381,"vw":127.383513},{"c":127.04,"h":127.23,"l":126.99,"n":110,"o":127.21,"t":"2026-10-13T15:45:00Z","v":3643,"vw":127.085384},{"c":126.81,"h":127.015,"l":126.74,"n":185,"o":127.015,"t":"2026-10-13T16:00:00Z","v":8650,"vw":126.810014},{"c":126.89,"h":126.92,"l":126.71,"n":265,"o":126.77,"t":"2026-10-13T16:15:00Z","v":9536,"vw":126.823333},{"c":126.59,"h":126.89,"l":126.55,"n":164,"o":126.89,"t":"2026-10-13T16:30:00Z","v":8701,"vw":126.655004},{"c":126.675,"h":126.68,"l":126.53,"n":190,"o":126.59,"t":"2026-10-13T16:45:00Z","v":10280,"vw":126.621337},{"c":126.86,"h":127.02,"l":126.68,"n":374,"o":126.68,"t":"2026-10-13T17:00:00Z","v":22851,"vw":126.861497},{"c":126.685,"h":126.95,"l":126.63,"n":140,"o":126.92,"t":"2026-10-13T17:15:00Z","v":6718,"vw":126.831055},{"c":126.65,"h":126.795,"l":126.61,"n":179,"o":126.685,"t":"2026-10-13T17:30:00Z","v":14407,"vw":126.700995},{"c":126.81,"h":126.81,"l":126.59,"n":252,"o":126.6,"t":"2026-10-13T17:45:00Z","v":17099,"vw":126.647132},{"c":126.81,"h":126.87,"l":126.58,"n":229,"o":126.75,"t":"2026-10-13T18:00:00Z","v":7660,"vw":126.734217},{"c":126.89,"h":127.03,"l":126.79,"n":260,"o":126.795,"t":"2026-10-13T18:15:00Z","v":9564,"vw":126.900517},{"c":127.41,"h":127.41,"l":126.935,"n":280,"o":126.935,"t":"2026-10-13T18:30:00Z","v":7588,"vw":127.184055},{"c":127.82,"h":127.86,"l":127.355,"n":320,"o":127.38,"t":"2026-10-13T18:45:00Z","v":11317,"vw":127.625886},{"c":127.995,"h":128.26,"l":127.85,"n":648,"o":127.86,"t":"2026-10-13T19:00:00Z","v":26189,"vw":128.084479},{"c":128.73,"h":128.82,"l":127.93,"n":815,"o":128.02,"t":"2026-10-13T19:15:00Z","v":36584,"vw":128.359733},{"c":128.99,"h":128.99,"l":128.42,"n":930,"o":128.715,"t":"2026-10-13T19:30:00Z","v":42956,"vw":128.737233},{"c":129.14,"h":129.205,"l":128.85,"n":1894,"o":128.97,"t":"2026-10-13T19:45:00Z","v":99750,"vw":129.09255},{"c":128.93,"h":128.93,"l":128.93,"n":19,"o":128.93,"t":"2026-10-13T20:00:00Z","v":19240,"vw":128.93},{"c":128.865,"h":129.945,"l":128.78,"n":154,"o":129.53,"t":"2026-10-14T13:30:00Z","v":6957,"vw":129.326154},{"c":129.38,"h":129.62,"l":128.7083,"n":438,"o":128.72,"t":"2026-10-14T13:45:00Z","v":24309,"vw":129.322996},{"c":129.065,"h":129.34,"l":129.05,"n":357,"o":129.295,"t":"2026-10-14T14:00:00Z","v":9304,"vw":129.191049},{"c":129.305,"h":129.635,"l":129.07,"n":474,"o":129.07,"t":"2026-10-14T14:15:00Z","v":15698,"vw":129.494152},{"c":129.01,"h":129.42,"l":129.01,"n":369,"o":129.42,"t":"2026-10-14T14:30:00Z","v":6437,"vw":129.182973},{"c":128.93,"h":129.155,"l":128.74,"n":285,"o":128.74,"t":"2026-10-14T14:45:00Z","v":5235,"vw":129.005356},{"c":129.28,"h":129.285,"l":128.82,"n":287,"o":128.92,"t":"2026-10-14T15:00:00Z","v":5190,"vw":129.079941},{"c":129.155,"h":129.33,"l":128.96,"n":309,"o":129.25,"t":"2026-10-14T15:15:00Z","v":8090,"vw":129.145922},{"c":129.31,"h":129.36,"l":128.95,"n":355,"o":129.16,"t":"2026-10-14T15:30:00Z","v":12323,"vw":129.171133},{"c":129.465,"h":129.49,"l":129.005,"n":359,"o":129.29,"t":"2026-10-14T15:45:00Z","v":16733,"vw":129.173846},{"c":129.37,"h":129.52,"l":129.06,"n":305,"o":129.46,"t":"2026-10-14T16:00:00Z","v":22566,"vw":129.346796},{"c":129.345,"h":129.41,"l":129.25,"n":255,"o":129.38,"t":"2026-10-14T16:15:00Z","v":14212,"vw":129.308149},{"c":129.315,"h":129.5,"l":129.21,"n":265,"o":129.435,"t":"2026-10-14T16:30:00Z","v":10662,"vw":129.341607},{"c":129.63,"h":129.63,"l":129.3,"n":166,"o":129.3,"t":"2026-10-14T16:45:00Z","v":20417,"vw":129.413954},{"c":129.315,"h":129.57,"l":129.07,"n":274,"o":129.55,"t":"2026-10-14T17:00:00Z","v":20845,"vw":129.342312},{"c":129.805,"h":129.855,"l":129.34,"n":152,"o":129.34,"t":"2026-10-14T17:15:00Z","v":4758,"vw":129.585772},{"c":129.91,"h":130.15,"l":129.83,"n":238,"o":129.875,"t":"2026-10-14T17:30:00Z","v":8540,"vw":129.971092},{"c":129.91,"h":130.07,"l":129.69,"n":432,"o":129.95,"t":"2026-10-14T17:45:00Z","v":20790,"vw":129.859078},{"c":129.845,"h":129.99,"l":129.73,"n":376,"o":129.92,"t":"2026-10-14T18:00:00Z","v":13556,"vw":129.845312},{"c":129.895,"h":129.92,"l":129.65,"n":267,"o":129.82,"t":"2026-10-14T18:15:00Z","v":9730,"vw":129.812455},{"c":129.9,"h":130.05,"l":129.845,"n":394,"o":129.92,"t":"2026-10-14T18:30:00Z","v":16314,"vw":129.955052},{"c":129.845,"h":129.8725,"l":129.68,"n":363,"o":129.81,"t":"2026-10-14T18:45:00Z","v":12588,"vw":129.786431},{"c":129.765,"h":129.86,"l":129.63,"n":402,"o":129.845,"t":"2026-10-14T19:00:00Z","v":15501,"vw":129.765056},{"c":129.31,"h":129.8,"l":129.31,"n":542,"o":129.76,"t":"2026-10-14T19:15:00Z","v":31695,"vw":129.564943},{"c":129.735,"h":129.74,"l":129.265,"n":769,"o":129.295,"t":"2026-10-14T19:30:00Z","v":29327,"vw":129.511298},{"c":129.7,"h":129.905,"l":129.47,"n":1776,"o":129.77,"t":"2026-10-14T19:45:00Z","v":85039,"vw":129.715035},{"c":129.58,"h":129.58,"l":129.58,"n":18,"o":129.58,"t":"2026-10-14T20:00:00Z","v":18768,"vw":129.58},{"c":129.6,"h":129.6,"l":129.6,"n":2,"o":129.6,"t":"2026-10-14T20:15:00Z","v":786,"vw":129.6},{"c":129.2,"h":129.7,"l":129.2,"n":33,"o":129.7,"t":"2026-10-14T22:15:00Z","v":1056,"vw":129.555491},{"c":129.7,"h":129.7,"l":129.7,"n":3,"o":129.7,"t":"2026-10-14T22:30:00Z","v":493,"vw":129.7},{"c":129.6,"h":129.6,"l":129.6,"n":23,"o":129.6,"t":"2026-10-15T08:45:00Z","v":596,"vw":129.6},{"c":129.88,"h":130.47,"l":129,"n":246,"o":129.78,"t":"2026-10-15T13:30:00Z","v":15203,"vw":129.511377},{"c":129.29,"h":129.92,"l":128.8,"n":364,"o":129.78,"t":"2026-10-15T13:45:00Z","v":21054,"vw":129.340015},{"c":130.08,"h":130.53,"l":129.16,"n":468,"o":129.25,"t":"2026-10-15T14:00:00Z","v":63164,"vw":130.213523},{"c":130.24,"h":130.59,"l":129.94,"n":395,"o":130.24,"t":"2026-10-15T14:15:00Z","v":13925,"vw":130.231238},{"c":130.59,"h":130.67,"l":130.03,"n":563,"o":130.31,"t":"2026-10-15T14:30:00Z","v":58998,"vw":130.476253},{"c":130.43,"h":130.555,"l":130.26,"n":253,"o":130.555,"t":"2026-10-15T14:45:00Z","v":11401,"vw":130.389133},{"c":130.29,"h":130.42,"l":130.02,"n":370,"o":130.42,"t":"2026-10-15T15:00:00Z","v":22290,"vw":130.258056},{"c":130.81,"h":130.81,"l":130.295,"n":277,"o":130.295,"t":"2026-10-15T15:15:00Z","v":23119,"vw":130.555961},{"c":130.695,"h":130.9,"l":130.4,"n":391,"o":130.83,"t":"2026-10-15T15:30:00Z","v":25133,"vw":130.629048},{"c":130.76,"h":130.92,"l":130.665,"n":278,"o":130.695,"t":"2026-10-15T15:45:00Z","v":17856,"vw":130.792179},{"c":130.86,"h":130.86,"l":130.42,"n":205,"o":130.76,"t":"2026-10-15T16:00:00Z","v":11149,"vw":130.658528},{"c":130.9,"h":130.9,"l":130.47,"n":284,"o":130.83,"t":"2026-10-15T16:15:00Z","v":37568,"vw":130.615003},{"c":130.94,"h":131,"l":130.8,"n":249,"o":130.875,"t":"2026-10-15T16:30:00Z","v":15079,"vw":130.868206},{"c":130.9,"h":130.95,"l":130.72,"n":154,"o":130.87,"t":"2026-10-15T16:45:00Z","v":6646,"vw":130.86571},{"c":131.22,"h":131.22,"l":130.86,"n":532,"o":130.86,"t":"2026-10-15T17:00:00Z","v":54297,"vw":131.075446},{"c":131.19,"h":131.48,"l":131.14,"n":365,"o":131.22,"t":"2026-10-15T17:15:00Z","v":21975,"vw":131.308392},{"c":131.03,"h":131.13,"l":130.78,"n":252,"o":131.13,"t":"2026-10-15T17:30:00Z","v":14626,"vw":130.950397},{"c":130.97,"h":131.11,"l":130.8,"n":229,"o":130.96,"t":"2026-10-15T17:45:00Z","v":10655,"vw":130.919433},{"c":131.31,"h":131.41,"l":131.03,"n":339,"o":131.03,"t":"2026-10-15T18:00:00Z","v":22420,"vw":131.23196},{"c":130.87,"h":131.29,"l":130.87,"n":294,"o":131.27,"t":"2026-10-15T18:15:00Z","v":11898,"vw":131.119627},{"c":130.7,"h":130.84,"l":130.655,"n":280,"o":130.8,"t":"2026-10-15T18:30:00Z","v":11512,"vw":130.719526},{"c":130.23,"h":130.6,"l":130.21,"n":491,"o":130.6,"t":"2026-10-15T18:45:00Z","v":24055,"vw":130.338764},{"c":129.65,"h":130.045,"l":129.51,"n":500,"o":130.04,"t":"2026-10-15T19:00:00Z","v":25797,"vw":129.783283},{"c":129.665,"h":130.01,"l":129.61,"n":448,"o":129.69,"t":"2026-10-15T19:15:00Z","v":23796,"vw":129.849107},{"c":129.67,"h":129.71,"l":129.1901,"n":663,"o":129.66,"t":"2026-10-15T19:30:00Z","v":32948,"vw":129.536184},{"c":129.79,"h":129.95,"l":129.57,"n":1591,"o":129.65,"t":"2026-10-15T19:45:00Z","v":88275,"vw":129.79038},{"c":129.59,"h":129.59,"l":129.59,"n":23,"o":129.59,"t":"2026-10-15T20:00:00Z","v":28262,"vw":129.59},{"c":131.625,"h":132.115,"l":130.95,"n":427,"o":130.95,"t":"2026-10-16T13:30:00Z","v":27624,"vw":131.771775},{"c":131.84,"h":132.45,"l":131.53,"n":464,"o":131.53,"t":"2026-10-16T13:45:00Z","v":28237,"vw":132.065913},{"c":132.24,"h":132.535,"l":131.87,"n":278,"o":131.87,"t":"2026-10-16T14:00:00Z","v":14130,"vw":132.283528},{"c":131.945,"h":132.37,"l":131.59,"n":461,"o":132.32,"t":"2026-10-16T14:15:00Z","v":22497,"vw":131.976049},{"c":131.795,"h":131.95,"l":131.435,"n":491,"o":131.78,"t":"2026-10-16T14:30:00Z","v":20716,"vw":131.766421},{"c":131.92,"h":132.14,"l":131.685,"n":367,"o":131.87,"t":"2026-10-16T14:45:00Z","v":20513,"vw":131.915926},{"c":131.64,"h":132.05,"l":131.56,"n":346,"o":131.93,"t":"2026-10-16T15:00:00Z","v":14769,"vw":131.880229},{"c":131.5,"h":131.84,"l":131.42,"n":280,"o":131.635,"t":"2026-10-16T15:15:00Z","v":16326,"vw":131.693348},{"c":131.575,"h":131.92,"l":131.44,"n":269,"o":131.44,"t":"2026-10-16T15:30:00Z","v":13342,"vw":131.617961},{"c":132.195,"h":132.23,"l":131.59,"n":209,"o":131.6,"t":"2026-10-16T15:45:00Z","v":21439,"vw":131.78423},{"c":132.075,"h":132.37,"l":131.925,"n":289,"o":132.12,"t":"2026-10-16T16:00:00Z","v":15606,"vw":132.113095},{"c":132.42,"h":132.45,"l":132.105,"n":294,"o":132.105,"t":"2026-10-16T16:15:00Z","v":15290,"vw":132.316267},{"c":132.83,"h":132.975,"l":132.3,"n":330,"o":132.38,"t":"2026-10-16T16:30:00Z","v":19581,"vw":132.686855},{"c":133.445,"h":133.445,"l":132.775,"n":318,"o":132.86,"t":"2026-10-16T16:45:00Z","v":35826,"vw":133.01508},{"c":133.53,"h":133.54,"l":133.2575,"n":375,"o":133.4,"t":"2026-10-16T17:00:00Z","v":19244,"vw":133.342986},{"c":133.83,"h":133.875,"l":133.32,"n":396,"o":133.51,"t":"2026-10-16T17:15:00Z","v":25625,"vw":133.55143},{"c":133.395,"h":134.115,"l":133.21,"n":396,"o":133.82,"t":"2026-10-16T17:30:00Z","v":33586,"vw":133.719865},{"c":133.755,"h":133.755,"l":133.45,"n":315,"o":133.51,"t":"2026-10-16T17:45:00Z","v":16248,"vw":133.562936},{"c":133.93,"h":134,"l":133.57,"n":329,"o":133.67,"t":"2026-10-16T18:00:00Z","v":15097,"vw":133.81856},{"c":134.005,"h":134.1,"l":133.91,"n":330,"o":133.965,"t":"2026-10-16T18:15:00Z","v":16450,"vw":133.98658},{"c":133.36,"h":134.04,"l":133.27,"n":636,"o":133.97,"t":"2026-10-16T18:30:00Z","v":38385,"vw":133.590657},{"c":133.74,"h":133.74,"l":133.31,"n":600,"o":133.35,"t":"2026-10-16T18:45:00Z","v":45658,"vw":133.421342},{"c":133.56,"h":133.73,"l":133.38,"n":471,"o":133.73,"t":"2026-10-16T19:00:00Z","v":28385,"vw":133.510811},{"c":133.76,"h":133.76,"l":133.445,"n":681,"o":133.61,"t":"2026-10-16T19:15:00Z","v":46094,"vw":133.610013},{"c":133.62,"h":133.89,"l":133.54,"n":337,"o":133.78,"t":"2026-10-16T19:30:00Z","v":17740,"vw":133.70638},{"c":133.96,"h":133.99,"l":133.68,"n":1324,"o":133.71,"t":"2026-10-16T19:45:00Z","v":95061,"vw":133.877274},{"c":134,"h":134,"l":133.92,"n":19,"o":133.92,"t":"2026-10-16T20:00:00Z","v":14944,"vw":133.921988},{"c":132.02,"h":132.02,"l":132.02,"n":12,"o":132.02,"t":"2026-10-19T12:45:00Z","v":1673,"vw":132.02},{"c":134.93,"h":134.98,"l":132.85,"n":201,"o":132.85,"t":"2026-10-19T13:30:00Z","v":8296,"vw":133.980671},{"c":135.34,"h":135.58,"l":134.98,"n":165,"o":134.99,"t":"2026-10-19T13:45:00Z","v":6931,"vw":135.274573},{"c":134.89,"h":135.715,"l":134.89,"n":276,"o":135.44,"t":"2026-10-19T14:00:00Z","v":16547,"vw":135.401417},{"c":134.54,"h":134.85,"l":134.5,"n":113,"o":134.78,"t":"2026-10-19T14:15:00Z","v":4869,"vw":134.655523},{"c":134.13,"h":134.71,"l":134.13,"n":329,"o":134.55,"t":"2026-10-19T14:30:00Z","v":25004,"vw":134.545675},{"c":134.05,"h":134.08,"l":133.75,"n":371,"o":134.02,"t":"2026-10-19T14:45:00Z","v":11163,"vw":133.905608},{"c":133.98,"h":134.19,"l":133.9,"n":280,"o":133.94,"t":"2026-10-19T15:00:00Z","v":17839,"vw":133.997534},{"c":134.49,"h":134.49,"l":133.99,"n":251,"o":134.09,"t":"2026-10-19T15:15:00Z","v":15092,"vw":134.160109},{"c":134.35,"h":134.6358,"l":134.31,"n":283,"o":134.47,"t":"2026-10-19T15:30:00Z","v":14463,"vw":134.468989},{"c":134.55,"h":134.695,"l":134.28,"n":287,"o":134.45,"t":"2026-10-19T15:45:00Z","v":23215,"vw":134.416589},{"c":134.68,"h":134.89,"l":134.5,"n":292,"o":134.55,"t":"2026-10-19T16:00:00Z","v":14619,"vw":134.653473},{"c":134.92,"h":134.92,"l":134.52,"n":246,"o":134.67,"t":"2026-10-19T16:15:00Z","v":8962,"vw":134.711634},{"c":135.13,"h":135.195,"l":134.84,"n":247,"o":134.95,"t":"2026-10-19T16:30:00Z","v":23789,"vw":134.969989},{"c":135.16,"h":135.24,"l":135.03,"n":197,"o":135.15,"t":"2026-10-19T16:45:00Z","v":14575,"vw":135.142099},{"c":135.425,"h":135.5,"l":135.21,"n":199,"o":135.21,"t":"2026-10-19T17:00:00Z","v":7668,"vw":135.32391},{"c":135.485,"h":135.54,"l":135.3,"n":218,"o":135.3575,"t":"2026-10-19T17:15:00Z","v":8421,"vw":135.435747},{"c":135.64,"h":135.64,"l":135.29,"n":406,"o":135.46,"t":"2026-10-19T17:30:00Z","v":31624,"vw":135.427198},{"c":135.84,"h":135.965,"l":135.72,"n":205,"o":135.74,"t":"2026-10-19T17:45:00Z","v":12941,"vw":135.833988},{"c":135.7975,"h":135.9,"l":135.505,"n":242,"o":135.895,"t":"2026-10-19T18:00:00Z","v":11908,"vw":135.745827},{"c":135.28,"h":135.795,"l":135.28,"n":269,"o":135.755,"t":"2026-10-19T18:15:00Z","v":12991,"vw":135.580646},{"c":135.59,"h":135.62,"l":135.3,"n":245,"o":135.3,"t":"2026-10-19T18:30:00Z","v":23253,"vw":135.408708},{"c":135.735,"h":135.815,"l":135.61,"n":226,"o":135.65,"t":"2026-10-19T18:45:00Z","v":7750,"vw":135.752381},{"c":135.58,"h":135.74,"l":135.58,"n":230,"o":135.735,"t":"2026-10-19T19:00:00Z","v":7516,"vw":135.633847},{"c":135.58,"h":135.67,"l":135.425,"n":370,"o":135.465,"t":"2026-10-19T19:15:00Z","v":12481,"vw":135.569113},{"c":135.56,"h":135.57,"l":135.38,"n":428,"o":135.48,"t":"2026-10-19T19:30:00Z","v":15147,"vw":135.468248},{"c":135.32,"h":135.59,"l":135.11,"n":1123,"o":135.545,"t":"2026-10-19T19:45:00Z","v":45837,"vw":135.316439},{"c":135.24,"h":135.24,"l":135.24,"n":14,"o":135.24,"t":"2026-10-19T20:00:00Z","v":9579,"vw":135.24},{"c":135.25,"h":135.25,"l":135.23,"n":3,"o":135.23,"t":"2026-10-19T23:30:00Z","v":475,"vw":135.239514},{"c":135.475,"h":136.875,"l":134.76,"n":427,"o":134.76,"t":"2026-10-20T13:30:00Z","v":46476,"vw":135.534479},{"c":135.17,"h":135.59,"l":134.815,"n":591,"o":135.49,"t":"2026-10-20T13:45:00Z","v":42914,"vw":135.249058},{"c":134.865,"h":135.115,"l":134.31,"n":216,"o":135.115,"t":"2026-10-20T14:00:00Z","v":13646,"vw":134.760527},{"c":132.58,"h":134.8,"l":132.58,"n":779,"o":134.79,"t":"2026-10-20T14:15:00Z","v":63700,"vw":133.616485},{"c":131.66,"h":132.68,"l":131.66,"n":1095,"o":132.43,"t":"2026-10-20T14:30:00Z","v":68706,"vw":132.365443},{"c":132.63,"h":132.76,"l":131.61,"n":570,"o":131.7,"t":"2026-10-20T14:45:00Z","v":50031,"vw":132.372598},{"c":132.82,"h":132.99,"l":132.61,"n":296,"o":132.63,"t":"2026-10-20T15:00:00Z","v":15371,"vw":132.790181},{"c":133.275,"h":133.55,"l":132.67,"n":239,"o":132.67,"t":"2026-10-20T15:15:00Z","v":19203,"vw":133.145418},{"c":133.44,"h":133.44,"l":133.06,"n":173,"o":133.41,"t":"2026-10-20T15:30:00Z","v":9414,"vw":133.238884},{"c":133.74,"h":133.84,"l":133.32,"n":213,"o":133.55,"t":"2026-10-20T15:45:00Z","v":10976,"vw":133.549613},{"c":133.81,"h":134.04,"l":133.795,"n":74,"o":133.795,"t":"2026-10-20T16:00:00Z","v":3330,"vw":133.911823},{"c":133.74,"h":133.93,"l":133.675,"n":134,"o":133.92,"t":"2026-10-20T16:15:00Z","v":6394,"vw":133.822094},{"c":134,"h":134,"l":133.7,"n":100,"o":133.84,"t":"2026-10-20T16:30:00Z","v":4303,"vw":133.882889},{"c":133.95,"h":134.025,"l":133.9,"n":215,"o":134.01,"t":"2026-10-20T16:45:00Z","v":8431,"vw":133.967698},{"c":133.685,"h":133.92,"l":133.685,"n":133,"o":133.92,"t":"2026-10-20T17:00:00Z","v":6508,"vw":133.75307},{"c":133.945,"h":133.98,"l":133.7,"n":354,"o":133.72,"t":"2026-10-20T17:15:00Z","v":39304,"vw":133.88865},{"c":134.095,"h":134.4,"l":133.93,"n":302,"o":133.93,"t":"2026-10-20T17:30:00Z","v":18562,"vw":134.179381},{"c":134.395,"h":134.685,"l":133.91,"n":306,"o":134.08,"t":"2026-10-20T17:45:00Z","v":42281,"vw":134.097634},{"c":134.39,"h":134.525,"l":134.34,"n":242,"o":134.415,"t":"2026-10-20T18:00:00Z","v":13240,"vw":134.450959},{"c":134.02,"h":134.39,"l":133.97,"n":229,"o":134.33,"t":"2026-10-20T18:15:00Z","v":6862,"vw":134.121806},{"c":134.56,"h":134.56,"l":134.08,"n":175,"o":134.08,"t":"2026-10-20T18:30:00Z","v":5397,"vw":134.352095},{"c":134.985,"h":134.985,"l":134.535,"n":194,"o":134.61,"t":"2026-10-20T18:45:00Z","v":6273,"vw":134.717663},{"c":134.76,"h":135.04,"l":134.76,"n":335,"o":135.035,"t":"2026-10-20T19:00:00Z","v":27336,"vw":134.926001},{"c":135.065,"h":135.0787,"l":134.805,"n":382,"o":134.83,"t":"2026-10-20T19:15:00Z","v":31747,"vw":134.954969},{"c":135.065,"h":135.18,"l":134.95,"n":512,"o":135.065,"t":"2026-10-20T19:30:00Z","v":25134,"vw":135.082273},{"c":135.05,"h":135.6,"l":134.83,"n":1279,"o":135.14,"t":"2026-10-20T19:45:00Z","v":64160,"vw":135.085743},{"c":134.99,"h":134.99,"l":134.99,"n":13,"o":134.99,"t":"2026-10-20T20:00:00Z","v":19588,"vw":134.99},{"c":134.88,"h":135.33,"l":134.7,"n":159,"o":134.85,"t":"2026-10-21T13:30:00Z","v":6584,"vw":134.985715},{"c":135.06,"h":135.15,"l":134.48,"n":365,"o":134.78,"t":"2026-10-21T13:45:00Z","v":17775,"vw":134.778662},{"c":136.09,"h":136.1,"l":135.18,"n":208,"o":135.18,"t":"2026-10-21T14:00:00Z","v":6675,"vw":135.891333},{"c":136.2,"h":136.495,"l":136.065,"n":457,"o":136.085,"t":"2026-10-21T14:15:00Z","v":17837,"vw":136.248543},{"c":135.985,"h":136.415,"l":135.89,"n":390,"o":136.1,"t":"2026-10-21T14:30:00Z","v":14179,"vw":136.170559},{"c":136.5675,"h":136.59,"l":136.06,"n":155,"o":136.06,"t":"2026-10-21T14:45:00Z","v":4713,"vw":136.416479},{"c":136.115,"h":136.53,"l":136.04,"n":227,"o":136.53,"t":"2026-10-21T15:00:00Z","v":6519,"vw":136.198189},{"c":135.32,"h":136.08,"l":135.32,"n":451,"o":136.08,"t":"2026-10-21T15:15:00Z","v":19857,"vw":135.796827},{"c":135.32,"h":135.48,"l":135.02,"n":327,"o":135.28,"t":"2026-10-21T15:30:00Z","v":12406,"vw":135.218641},{"c":135.36,"h":135.51,"l":135.32,"n":133,"o":135.51,"t":"2026-10-21T15:45:00Z","v":3409,"vw":135.4558},{"c":135.485,"h":135.485,"l":135.32,"n":128,"o":135.33,"t":"2026-10-21T16:00:00Z","v":4549,"vw":135.393147},{"c":135.41,"h":135.54,"l":135.39,"n":145,"o":135.53,"t":"2026-10-21T16:15:00Z","v":3564,"vw":135.467956},{"c":134.69,"h":135.43,"l":134.32,"n":591,"o":135.4,"t":"2026-10-21T16:30:00Z","v":25965,"vw":134.710235},{"c":135.24,"h":135.24,"l":134.51,"n":178,"o":134.55,"t":"2026-10-21T16:45:00Z","v":6977,"vw":134.867341},{"c":134.935,"h":135.15,"l":134.8226,"n":332,"o":135.15,"t":"2026-10-21T17:00:00Z","v":13876,"vw":134.953047},{"c":135.405,"h":135.405,"l":135.05,"n":192,"o":135.05,"t":"2026-10-21T17:15:00Z","v":6348,"vw":135.225773},{"c":135.63,"h":135.73,"l":135.445,"n":121,"o":135.445,"t":"2026-10-21T17:30:00Z","v":3881,"vw":135.647443},{"c":135.825,"h":135.825,"l":135.34,"n":338,"o":135.57,"t":"2026-10-21T17:45:00Z","v":13953,"vw":135.484639},{"c":135.58,"h":135.72,"l":135.575,"n":127,"o":135.7,"t":"2026-10-21T18:00:00Z","v":4449,"vw":135.662002},{"c":135.535,"h":135.65,"l":135.49,"n":179,"o":135.64,"t":"2026-10-21T18:15:00Z","v":7959,"vw":135.582409},{"c":135.835,"h":135.86,"l":135.53,"n":273,"o":135.53,"t":"2026-10-21T18:30:00Z","v":11657,"vw":135.765987},{"c":136.33,"h":136.33,"l":135.74,"n":220,"o":135.75,"t":"2026-10-21T18:45:00Z","v":10673,"vw":135.969149},{"c":136.485,"h":136.705,"l":136.24,"n":399,"o":136.33,"t":"2026-10-21T19:00:00Z","v":38088,"vw":136.348816},{"c":135.73,"h":136.505,"l":135.68,"n":358,"o":136.505,"t":"2026-10-21T19:15:00Z","v":13045,"vw":136.148198},{"c":135.745,"h":135.81,"l":135.42,"n":317,"o":135.63,"t":"2026-10-21T19:30:00Z","v":12574,"vw":135.61051},{"c":135.58,"h":135.98,"l":135.49,"n":1306,"o":135.68,"t":"2026-10-21T19:45:00Z","v":62079,"vw":135.729765},{"c":135.57,"h":135.57,"l":135.57,"n":26,"o":135.57,"t":"2026-10-21T20:00:00Z","v":15418,"vw":135.57},{"c":137,"h":137,"l":137,"n":32,"o":137,"t":"2026-10-22T09:00:00Z","v":1710,"vw":137},{"c":137.07,"h":137.07,"l":137.07,"n":1,"o":137.07,"t":"2026-10-22T11:30:00Z","v":400,"vw":137.07},{"c":137.01,"h":137.01,"l":137.01,"n":3,"o":137.01,"t":"2026-10-22T12:45:00Z","v":153,"vw":137.01},{"c":135.93,"h":137.03,"l":135.52,"n":186,"o":137,"t":"2026-10-22T13:30:00Z","v":12348,"vw":136.268058},{"c":134.3,"h":135.77,"l":134.3,"n":321,"o":135.77,"t":"2026-10-22T13:45:00Z","v":13091,"vw":134.981498},{"c":133.3699,"h":134.34,"l":133.03,"n":458,"o":134.34,"t":"2026-10-22T14:00:00Z","v":21642,"vw":133.580065},{"c":132.905,"h":133.59,"l":132.59,"n":311,"o":133.205,"t":"2026-10-22T14:15:00Z","v":10639,"vw":133.104866},{"c":132.11,"h":132.57,"l":131.95,"n":425,"o":132.46,"t":"2026-10-22T14:30:00Z","v":14919,"vw":132.248954},{"c":131.635,"h":132.09,"l":131.39,"n":430,"o":132.03,"t":"2026-10-22T14:45:00Z","v":15183,"vw":131.756425},{"c":131.42,"h":132,"l":131.385,"n":285,"o":131.64,"t":"2026-10-22T15:00:00Z","v":12562,"vw":131.674419},{"c":130.84,"h":131.5,"l":130.7925,"n":491,"o":131.44,"t":"2026-10-22T15:15:00Z","v":27644,"vw":131.183936},{"c":131.29,"h":131.29,"l":130.55,"n":455,"o":130.66,"t":"2026-10-22T15:30:00Z","v":23669,"vw":130.85909},{"c":130.77,"h":131.345,"l":130.77,"n":211,"o":131.2232,"t":"2026-10-22T15:45:00Z","v":8767,"vw":131.20259},{"c":130.61,"h":131.2,"l":130.57,"n":318,"o":130.77,"t":"2026-10-22T16:00:00Z","v":20024,"vw":130.82524},{"c":131.23,"h":131.4,"l":130.71,"n":227,"o":130.71,"t":"2026-10-22T16:15:00Z","v":13342,"vw":131.192975},{"c":131.445,"h":131.445,"l":130.86,"n":173,"o":131.24,"t":"2026-10-22T16:30:00Z","v":9412,"vw":131.093932},{"c":131.3901,"h":131.65,"l":131.32,"n":136,"o":131.425,"t":"2026-10-22T16:45:00Z","v":4934,"vw":131.459858},{"c":131.515,"h":131.82,"l":131.38,"n":122,"o":131.38,"t":"2026-10-22T17:00:00Z","v":5540,"vw":131.641913},{"c":131.47,"h":131.525,"l":131.36,"n":187,"o":131.5,"t":"2026-10-22T17:15:00Z","v":10972,"vw":131.434681},{"c":131.32,"h":131.61,"l":131.28,"n":235,"o":131.435,"t":"2026-10-22T17:30:00Z","v":9651,"vw":131.427222},{"c":131.91,"h":131.97,"l":131.49,"n":173,"o":131.49,"t":"2026-10-22T17:45:00Z","v":9158,"vw":131.753724},{"c":131.87,"h":132.19,"l":131.705,"n":368,"o":131.91,"t":"2026-10-22T18:00:00Z","v":17371,"vw":131.887656},{"c":131.79,"h":131.965,"l":131.69,"n":257,"o":131.87,"t":"2026-10-22T18:15:00Z","v":13110,"vw":131.858396},{"c":131.52,"h":131.885,"l":131.15,"n":294,"o":131.78,"t":"2026-10-22T18:30:00Z","v":19147,"vw":131.630103},{"c":131.86,"h":131.935,"l":131.51,"n":158,"o":131.65,"t":"2026-10-22T18:45:00Z","v":8435,"vw":131.699595},{"c":131.67,"h":131.89,"l":131.51,"n":417,"o":131.87,"t":"2026-10-22T19:00:00Z","v":23931,"vw":131.692754},{"c":131.7,"h":131.98,"l":131.33,"n":412,"o":131.6,"t":"2026-10-22T19:15:00Z","v":13560,"vw":131.620285},{"c":131.6201,"h":131.83,"l":131.425,"n":443,"o":131.63,"t":"2026-10-22T19:30:00Z","v":14548,"vw":131.602505},{"c":131.92,"h":131.99,"l":131.67,"n":1604,"o":131.71,"t":"2026-10-22T19:45:00Z","v":65254,"vw":131.837868},{"c":131.84,"h":131.84,"l":131.84,"n":22,"o":131.84,"t":"2026-10-22T20:00:00Z","v":14626,"vw":131.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8016690928695928,"strike":158.32096968244747,"iv":0.4694707092159992,"gamma":0.009855928666950028,"theta":-0.05395578432177418,"vega":0.06421934439179053,"rho":0.009366256661514815,"breakevenPct":20.69374907108392},{"delta":0.15,"premium":1.0154088050314465,"strike":148.27044025157232,"iv":0.3705937106918239,"gamma":0.01720251572327044,"theta":-0.057121383647798736,"vega":0.08661006289308176,"rho":0.01411451532971414,"breakevenPct":13.232591820846306},{"delta":0.2,"premium":1.3778190411883864,"strike":143.6630654962863,"iv":0.32851694800810266,"gamma":0.02216367319378798,"theta":-0.06076549628629305,"vega":0.10134895340985821,"rho":0.0188499095174708,"breakevenPct":10.012806839710763},{"delta":0.25,"premium":1.9179945982444293,"strike":141.97501688048615,"iv":0.345836326806212,"gamma":0.023885482781904117,"theta":-0.072716880486158,"vega":0.1149208642808913,"rho":0.023581201259505327,"breakevenPct":9.14215069685269},{"delta":0.3,"premium":2.4581701553004724,"strike":140.286968264686,"iv":0.36315570560432137,"gamma":0.025607292370020254,"theta":-0.08466826468602295,"vega":0.12849277515192437,"rho":0.028312493001539853,"breakevenPct":8.271494553994618},{"delta":0.35,"premium":3.1488455988455986,"strike":138.50288600288602,"iv":0.372837012987013,"gamma":0.0263491341991342,"theta":-0.09196984126984127,"vega":0.13562070707070706,"rho":0.03297095134205208,"breakevenPct":7.44215079014837},{"delta":0.4,"premium":3.8703463203463206,"strike":136.6991341991342,"iv":0.3809538961038961,"gamma":0.026890259740259742,"theta":-0.09831904761904763,"vega":0.14142878787878788,"rho":0.03761449199791515,"breakevenPct":6.621268597906953},{"delta":0.45,"premium":4.585815102328864,"strike":134.89767113620326,"iv":0.38775067043048694,"gamma":0.027457304163726184,"theta":-0.10409329569513057,"vega":0.1468529287226535,"rho":0.0422617758666253,"breakevenPct":5.797547207624483},{"delta":0.5,"premium":5.203316866619619,"strike":133.1333803810868,"iv":0.37310705716302045,"gamma":0.028445306986591392,"theta":-0.10052942836979535,"vega":0.14604135497529994,"rho":0.046969854675024084,"breakevenPct":4.927713325020047},{"delta":0.55,"premium":5.820818630910375,"strike":131.36908962597036,"iv":0.358463443895554,"gamma":0.0294333098094566,"theta":-0.09696556104446014,"vega":0.14522978122794636,"rho":0.05167793348342288,"breakevenPct":4.057879442415611},{"delta":0.6,"premium":6.574670571010248,"strike":129.5900439238653,"iv":0.348600439238653,"gamma":0.02974084919472914,"theta":-0.09363426061493411,"vega":0.14290278184480235,"rho":0.0563071128626438,"breakevenPct":3.280274950603426},{"delta":0.65,"premium":7.800878477306004,"strike":127.75988286969253,"iv":0.35529882869692536,"gamma":0.027691068814055638,"theta":-0.0911086383601757,"vega":0.13532591508052708,"rho":0.06066296207649859,"breakevenPct":2.822179419750107},{"delta":0.7,"premium":9.027086383601755,"strike":125.92972181551977,"iv":0.36199721815519764,"gamma":0.02564128843338214,"theta":-0.08858301610541729,"vega":0.12774904831625183,"rho":0.06501881129035338,"breakevenPct":2.364083888896789},{"delta":0.75,"premium":11.122074468085106,"strike":123.36436170212767,"iv":0.39019627659574463,"gamma":0.022113829787234047,"theta":-0.08779069148936171,"vega":0.1173247340425532,"rho":0.06874691654248094,"breakevenPct":2.0073089883288597},{"delta":0.8,"premium":14.114095744680856,"strike":120.03989361702128,"iv":0.4405952127659575,"gamma":0.017060638297872334,"theta":-0.08878803191489362,"vega":0.10396037234042552,"rho":0.07182686339510154,"breakevenPct":1.7551496978929986},{"delta":0.85,"premium":16.364869466515323,"strike":117.19636776390466,"iv":0.43363019296254257,"gamma":0.01414029511918275,"theta":-0.0741089670828604,"vega":0.08512780930760501,"rho":0.07539671866637068,"breakevenPct":1.305550083753014},{"delta":0.9,"premium":19.149285714285714,"strike":113.84693877551021,"iv":0.43138979591836735,"gamma":0.010862244897959185,"theta":-0.05870265306122449,"vega":0.06475775510204082,"rho":0.0785561105936978,"breakevenPct":0.8769906627699575}],"put":[{"delta":0.1,"premium":0.7484818619665412,"strike":114.97469769944236,"iv":0.40548391488493823,"gamma":0.011677936175837962,"theta":-0.04404406579307692,"vega":0.06519500343632303,"rho":-0.011516239614658107,"breakevenPct":13.359969783467987},{"delta":0.15,"premium":1.324816369359916,"strike":117.61280167890871,"iv":0.4196704092339979,"gamma":0.01457408184679958,"theta":-0.05951552990556138,"vega":0.08479150052465896,"rho":-0.017329551959496245,"breakevenPct":11.796127647490298},{"delta":0.2,"premium":1.8609046849757676,"strike":120.36348949919224,"iv":0.42539208400646206,"gamma":0.017854281098546042,"theta":-0.07294571890145396,"vega":0.10385767366720516,"rho":-0.02312952305327074,"breakevenPct":10.116364673682888},{"delta":0.25,"premium":1.9820678513731824,"strike":124.40226171243941,"iv":0.34308190630048474,"gamma":0.025124071082390953,"theta":-0.06567592891760905,"vega":0.11783182552504039,"rho":-0.028787316522926105,"breakevenPct":7.144877229166997},{"delta":0.3,"premium":2.580155642023346,"strike":126.38132295719845,"iv":0.336204280155642,"gamma":0.027222178988326847,"theta":-0.0691307392996109,"vega":0.1267237354085603,"rho":-0.03459150190931774,"breakevenPct":6.097415567980056},{"delta":0.35,"premium":3.261089494163423,"strike":128.00259403372243,"iv":0.3424299610894942,"gamma":0.028421919584954602,"theta":-0.0744485084306096,"vega":0.13473281452658883,"rho":-0.040421116877489865,"breakevenPct":5.384174348028661},{"delta":0.4,"premium":3.9420233463035017,"strike":129.62386511024644,"iv":0.3486556420233463,"gamma":0.02962166018158236,"theta":-0.07976627756160831,"vega":0.1427418936446174,"rho":-0.04625073184566199,"breakevenPct":4.670933128077265},{"delta":0.45,"premium":4.773461283917935,"strike":131.27068166776968,"iv":0.35053203176704173,"gamma":0.029950827266710788,"theta":-0.08077127729980146,"vega":0.14505744540039708,"rho":-0.052164481983793545,"breakevenPct":4.052472403025065},{"delta":0.5,"premium":5.650363997352747,"strike":132.92521508934482,"iv":0.35109457313037723,"gamma":0.03001700860357379,"theta":-0.08047346128391794,"vega":0.14565307743216413,"rho":-0.058103647954517015,"breakevenPct":3.4626432858069953},{"delta":0.55,"premium":6.5272667107875595,"strike":134.57974851091993,"iv":0.3516571144937128,"gamma":0.030083189940436794,"theta":-0.08017564526803442,"vega":0.14624870946393118,"rho":-0.0640428139252405,"breakevenPct":2.8728141685889255},{"delta":0.6,"premium":7.550920245398772,"strike":136.27130197682345,"iv":0.34806237218813907,"gamma":0.029388070892978867,"theta":-0.07572672119972734,"vega":0.14154362644853444,"rho":-0.07006505793694175,"breakevenPct":2.3662153129363843},{"delta":0.65,"premium":8.624539877300613,"strike":137.9754601226994,"iv":0.3430521472392638,"gamma":0.028433742331288342,"theta":-0.06986441717791411,"vega":0.13503374233128834,"rho":-0.0761155885738553,"breakevenPct":1.8879549109536056},{"delta":0.7,"premium":9.698159509202451,"strike":139.67961826857533,"iv":0.33804192229038854,"gamma":0.02747941376959782,"theta":-0.0640021131561009,"vega":0.12852385821404227,"rho":-0.08216611921076881,"breakevenPct":1.4096945089708282},{"delta":0.75,"premium":11.619285714285713,"strike":142.07142857142858,"iv":0.3446814285714286,"gamma":0.024565714285714288,"theta":-0.057307142857142855,"vega":0.11669428571428572,"rho":-0.08880365095768694,"breakevenPct":1.0526829056865552},{"delta":0.8,"premium":13.736632653061227,"strike":144.62244897959184,"iv":0.3540181632653061,"gamma":0.021198367346938772,"theta":-0.05041938775510203,"vega":0.10363306122448979,"rho":-0.09557708936554209,"breakevenPct":0.7237436843669612},{"delta":0.85,"premium":17.031337480559873,"strike":148.3125972006221,"iv":0.3692466562986003,"gamma":0.016923639191290828,"theta":-0.04065474339035771,"vega":0.0859320373250389,"rho":-0.10323424858444132,"breakevenPct":0.42380179000137036},{"delta":0.9,"premium":21.81805896805897,"strike":153.47665847665849,"iv":0.39194496314496313,"gamma":0.012010073710073708,"theta":-0.028551351351351346,"vega":0.06482776412776411,"rho":-0.11205514598457907,"breakevenPct":0.1375913921423681}]},"raw":{"call":[{"delta":0.1,"premium":0.8016690928695928,"strike":158.32096968244747,"iv":0.4694707092159992,"gamma":0.009855928666950028,"theta":-0.05395578432177418,"vega":0.06421934439179053,"rho":0.009366256661514815,"breakevenPct":20.69374907108392},{"delta":0.15,"premium":1.0154088050314465,"strike":148.27044025157232,"iv":0.3705937106918239,"gamma":0.01720251572327044,"theta":-0.057121383647798736,"vega":0.08661006289308176,"rho":0.01411451532971414,"breakevenPct":13.232591820846306},{"delta":0.2,"premium":1.3778190411883864,"strike":143.6630654962863,"iv":0.32851694800810266,"gamma":0.02216367319378798,"theta":-0.06076549628629305,"vega":0.10134895340985821,"rho":0.0188499095174708,"breakevenPct":10.012806839710763},{"delta":0.25,"premium":1.9179945982444293,"strike":141.97501688048615,"iv":0.345836326806212,"gamma":0.023885482781904117,"theta":-0.072716880486158,"vega":0.1149208642808913,"rho":0.023581201259505327,"breakevenPct":9.14215069685269},{"delta":0.3,"premium":2.4581701553004724,"strike":140.286968264686,"iv":0.36315570560432137,"gamma":0.025607292370020254,"theta":-0.08466826468602295,"vega":0.12849277515192437,"rho":0.028312493001539853,"breakevenPct":8.271494553994618},{"delta":0.35,"premium":3.1488455988455986,"strike":138.50288600288602,"iv":0.372837012987013,"gamma":0.0263491341991342,"theta":-0.09196984126984127,"vega":0.13562070707070706,"rho":0.03297095134205208,"breakevenPct":7.44215079014837},{"delta":0.4,"premium":3.8703463203463206,"strike":136.6991341991342,"iv":0.3809538961038961,"gamma":0.026890259740259742,"theta":-0.09831904761904763,"vega":0.14142878787878788,"rho":0.03761449199791515,"breakevenPct":6.621268597906953},{"delta":0.45,"premium":4.585815102328864,"strike":134.89767113620326,"iv":0.38775067043048694,"gamma":0.027457304163726184,"theta":-0.10409329569513057,"vega":0.1468529287226535,"rho":0.0422617758666253,"breakevenPct":5.797547207624483},{"delta":0.5,"premium":5.203316866619619,"strike":133.1333803810868,"iv":0.37310705716302045,"gamma":0.028445306986591392,"theta":-0.10052942836979535,"vega":0.14604135497529994,"rho":0.046969854675024084,"breakevenPct":4.927713325020047},{"delta":0.55,"premium":5.820818630910375,"strike":131.36908962597036,"iv":0.358463443895554,"gamma":0.0294333098094566,"theta":-0.09696556104446014,"vega":0.14522978122794636,"rho":0.05167793348342288,"breakevenPct":4.057879442415611},{"delta":0.6,"premium":6.574670571010248,"strike":129.5900439238653,"iv":0.348600439238653,"gamma":0.02974084919472914,"theta":-0.09363426061493411,"vega":0.14290278184480235,"rho":0.0563071128626438,"breakevenPct":3.280274950603426},{"delta":0.65,"premium":7.800878477306004,"strike":127.75988286969253,"iv":0.35529882869692536,"gamma":0.027691068814055638,"theta":-0.0911086383601757,"vega":0.13532591508052708,"rho":0.06066296207649859,"breakevenPct":2.822179419750107},{"delta":0.7,"premium":9.027086383601755,"strike":125.92972181551977,"iv":0.36199721815519764,"gamma":0.02564128843338214,"theta":-0.08858301610541729,"vega":0.12774904831625183,"rho":0.06501881129035338,"breakevenPct":2.364083888896789},{"delta":0.75,"premium":11.122074468085106,"strike":123.36436170212767,"iv":0.39019627659574463,"gamma":0.022113829787234047,"theta":-0.08779069148936171,"vega":0.1173247340425532,"rho":0.06874691654248094,"breakevenPct":2.0073089883288597},{"delta":0.8,"premium":14.114095744680856,"strike":120.03989361702128,"iv":0.4405952127659575,"gamma":0.017060638297872334,"theta":-0.08878803191489362,"vega":0.10396037234042552,"rho":0.07182686339510154,"breakevenPct":1.7551496978929986},{"delta":0.85,"premium":16.364869466515323,"strike":117.19636776390466,"iv":0.43363019296254257,"gamma":0.01414029511918275,"theta":-0.0741089670828604,"vega":0.08512780930760501,"rho":0.07539671866637068,"breakevenPct":1.305550083753014},{"delta":0.9,"premium":19.149285714285714,"strike":113.84693877551021,"iv":0.43138979591836735,"gamma":0.010862244897959185,"theta":-0.05870265306122449,"vega":0.06475775510204082,"rho":0.0785561105936978,"breakevenPct":0.8769906627699575}],"put":[{"delta":0.1,"premium":0.7484818619665412,"strike":114.97469769944236,"iv":0.40548391488493823,"gamma":0.011677936175837962,"theta":-0.04404406579307692,"vega":0.06519500343632303,"rho":-0.011516239614658107,"breakevenPct":13.359969783467987},{"delta":0.15,"premium":1.324816369359916,"strike":117.61280167890871,"iv":0.4196704092339979,"gamma":0.01457408184679958,"theta":-0.05951552990556138,"vega":0.08479150052465896,"rho":-0.017329551959496245,"breakevenPct":11.796127647490298},{"delta":0.2,"premium":1.8609046849757676,"strike":120.36348949919224,"iv":0.42539208400646206,"gamma":0.017854281098546042,"theta":-0.07294571890145396,"vega":0.10385767366720516,"rho":-0.02312952305327074,"breakevenPct":10.116364673682888},{"delta":0.25,"premium":1.9820678513731824,"strike":124.40226171243941,"iv":0.34308190630048474,"gamma":0.025124071082390953,"theta":-0.06567592891760905,"vega":0.11783182552504039,"rho":-0.028787316522926105,"breakevenPct":7.144877229166997},{"delta":0.3,"premium":2.580155642023346,"strike":126.38132295719845,"iv":0.336204280155642,"gamma":0.027222178988326847,"theta":-0.0691307392996109,"vega":0.1267237354085603,"rho":-0.03459150190931774,"breakevenPct":6.097415567980056},{"delta":0.35,"premium":3.261089494163423,"strike":128.00259403372243,"iv":0.3424299610894942,"gamma":0.028421919584954602,"theta":-0.0744485084306096,"vega":0.13473281452658883,"rho":-0.040421116877489865,"breakevenPct":5.384174348028661},{"delta":0.4,"premium":3.9420233463035017,"strike":129.62386511024644,"iv":0.3486556420233463,"gamma":0.02962166018158236,"theta":-0.07976627756160831,"vega":0.1427418936446174,"rho":-0.04625073184566199,"breakevenPct":4.670933128077265},{"delta":0.45,"premium":4.773461283917935,"strike":131.27068166776968,"iv":0.35053203176704173,"gamma":0.029950827266710788,"theta":-0.08077127729980146,"vega":0.14505744540039708,"rho":-0.052164481983793545,"breakevenPct":4.052472403025065},{"delta":0.5,"premium":5.650363997352747,"strike":132.92521508934482,"iv":0.35109457313037723,"gamma":0.03001700860357379,"theta":-0.08047346128391794,"vega":0.14565307743216413,"rho":-0.058103647954517015,"breakevenPct":3.4626432858069953},{"delta":0.55,"premium":6.5272667107875595,"strike":134.57974851091993,"iv":0.3516571144937128,"gamma":0.030083189940436794,"theta":-0.08017564526803442,"vega":0.14624870946393118,"rho":-0.0640428139252405,"breakevenPct":2.8728141685889255},{"delta":0.6,"premium":7.550920245398772,"strike":136.27130197682345,"iv":0.34806237218813907,"gamma":0.029388070892978867,"theta":-0.07572672119972734,"vega":0.14154362644853444,"rho":-0.07006505793694175,"breakevenPct":2.3662153129363843},{"delta":0.65,"premium":8.624539877300613,"strike":137.9754601226994,"iv":0.3430521472392638,"gamma":0.028433742331288342,"theta":-0.06986441717791411,"vega":0.13503374233128834,"rho":-0.0761155885738553,"breakevenPct":1.8879549109536056},{"delta":0.7,"premium":9.698159509202451,"strike":139.67961826857533,"iv":0.33804192229038854,"gamma":0.02747941376959782,"theta":-0.0640021131561009,"vega":0.12852385821404227,"rho":-0.08216611921076881,"breakevenPct":1.4096945089708282},{"delta":0.75,"premium":11.619285714285713,"strike":142.07142857142858,"iv":0.3446814285714286,"gamma":0.024565714285714288,"theta":-0.057307142857142855,"vega":0.11669428571428572,"rho":-0.08880365095768694,"breakevenPct":1.0526829056865552},{"delta":0.8,"premium":13.736632653061227,"strike":144.62244897959184,"iv":0.3540181632653061,"gamma":0.021198367346938772,"theta":-0.05041938775510203,"vega":0.10363306122448979,"rho":-0.09557708936554209,"breakevenPct":0.7237436843669612},{"delta":0.85,"premium":17.031337480559873,"strike":148.3125972006221,"iv":0.3692466562986003,"gamma":0.016923639191290828,"theta":-0.04065474339035771,"vega":0.0859320373250389,"rho":-0.10323424858444132,"breakevenPct":0.42380179000137036},{"delta":0.9,"premium":21.81805896805897,"strike":153.47665847665849,"iv":0.39194496314496313,"gamma":0.012010073710073708,"theta":-0.028551351351351346,"vega":0.06482776412776411,"rho":-0.11205514598457907,"breakevenPct":0.1375913921423681}]}},"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"}}