{"symbol":"IXG","url":"https://intraalpha.com/companies/IXG","capturedAt":"2026-10-23T17:37:38.283Z","state":"ready","quote":{"symbol":"IXG","last_price":128.385,"prev_close":129.83,"regular_close":128.385,"change":-1.445,"change_pct":-1.113,"regular_change":-1.445,"regular_change_pct":-1.113,"extended_change":0,"extended_change_pct":0,"bid":128.21,"ask":128.57,"bid_size":200,"ask_size":100,"volume":7172,"vwap":128.721035,"open":129.11,"high":129.11,"low":128.16,"close":128.385,"trade_count":163,"last_trade_at":"2026-10-23T17:22:44.785011964Z","last_quote_at":"2026-10-23T17:37:30.005488508Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:36.996973936-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":692800000,"net_expense_ratio":0.0038,"portfolio_turnover":0.06,"dividend_yield":0.0181,"inception_date":"2001-11-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:37:37.713228+00:00"},"optionObservedAt":"2026-10-23T17:24:53.770Z","bars":[{"c":129.7,"h":129.7,"l":129.7,"n":7,"o":129.7,"t":"2026-10-16T13:30:00Z","v":5013,"vw":129.7},{"c":129.83,"h":129.83,"l":129.83,"n":4,"o":129.83,"t":"2026-10-16T13:40:00Z","v":196,"vw":129.83},{"c":130.19,"h":130.19,"l":130.19,"n":2,"o":130.19,"t":"2026-10-16T13:55:00Z","v":146,"vw":130.19},{"c":129.66,"h":129.66,"l":129.66,"n":7,"o":129.66,"t":"2026-10-16T14:25:00Z","v":206,"vw":129.66},{"c":129.6,"h":129.87,"l":129.6,"n":30,"o":129.87,"t":"2026-10-16T14:45:00Z","v":8479,"vw":129.609469},{"c":129.86,"h":129.86,"l":129.6901,"n":4,"o":129.6901,"t":"2026-10-16T15:00:00Z","v":373,"vw":129.747802},{"c":130.05,"h":130.05,"l":130.05,"n":1,"o":130.05,"t":"2026-10-16T15:10:00Z","v":100,"vw":130.05},{"c":129.78,"h":129.78,"l":129.78,"n":1,"o":129.78,"t":"2026-10-16T15:20:00Z","v":280,"vw":129.78},{"c":129.6924,"h":129.6924,"l":129.6924,"n":10,"o":129.6924,"t":"2026-10-16T15:35:00Z","v":475,"vw":129.6924},{"c":129.4677,"h":129.4677,"l":129.4677,"n":7,"o":129.4677,"t":"2026-10-16T15:50:00Z","v":514,"vw":129.4677},{"c":129.24,"h":129.24,"l":129.24,"n":2,"o":129.24,"t":"2026-10-16T16:10:00Z","v":104,"vw":129.24},{"c":129.2399,"h":129.2399,"l":129.2399,"n":2,"o":129.2399,"t":"2026-10-16T16:20:00Z","v":155,"vw":129.2399},{"c":129.095,"h":129.095,"l":129.095,"n":6,"o":129.095,"t":"2026-10-16T16:25:00Z","v":467,"vw":129.095},{"c":128.589,"h":128.589,"l":128.589,"n":10,"o":128.589,"t":"2026-10-16T16:55:00Z","v":434,"vw":128.589},{"c":128.5,"h":128.5,"l":128.5,"n":34,"o":128.5,"t":"2026-10-16T17:05:00Z","v":1526,"vw":128.5},{"c":128.645,"h":128.645,"l":128.645,"n":3,"o":128.645,"t":"2026-10-16T17:35:00Z","v":196,"vw":128.645},{"c":128.65,"h":128.65,"l":128.65,"n":7,"o":128.65,"t":"2026-10-16T19:05:00Z","v":354,"vw":128.65},{"c":128.55,"h":128.55,"l":128.55,"n":4,"o":128.55,"t":"2026-10-16T19:15:00Z","v":214,"vw":128.55},{"c":128.75,"h":128.77,"l":128.74,"n":19,"o":128.76,"t":"2026-10-16T19:20:00Z","v":1471,"vw":128.754583},{"c":128.5245,"h":128.5245,"l":128.5245,"n":2,"o":128.5245,"t":"2026-10-16T19:25:00Z","v":179,"vw":128.5245},{"c":128.65,"h":128.66,"l":128.65,"n":43,"o":128.66,"t":"2026-10-16T19:30:00Z","v":354,"vw":128.655},{"c":128.615,"h":128.615,"l":128.615,"n":1,"o":128.615,"t":"2026-10-16T19:40:00Z","v":100,"vw":128.615},{"c":129.02,"h":129.02,"l":128.7862,"n":13,"o":128.7862,"t":"2026-10-16T19:55:00Z","v":911,"vw":128.955171},{"c":129.03,"h":129.03,"l":129.03,"n":4,"o":129.03,"t":"2026-10-16T20:00:00Z","v":574,"vw":129.03},{"c":128.3,"h":128.3,"l":128.3,"n":4,"o":128.3,"t":"2026-10-19T13:30:00Z","v":2684,"vw":128.3},{"c":128.35,"h":128.35,"l":128.215,"n":9,"o":128.215,"t":"2026-10-19T13:45:00Z","v":447,"vw":128.255419},{"c":128.14,"h":128.14,"l":128.12,"n":2,"o":128.12,"t":"2026-10-19T13:55:00Z","v":221,"vw":128.13095},{"c":128.22,"h":128.22,"l":128.22,"n":1,"o":128.22,"t":"2026-10-19T14:00:00Z","v":100,"vw":128.22},{"c":128.1,"h":128.1,"l":128.1,"n":1,"o":128.1,"t":"2026-10-19T14:05:00Z","v":100,"vw":128.1},{"c":128.36,"h":128.36,"l":128.36,"n":5,"o":128.36,"t":"2026-10-19T14:15:00Z","v":133,"vw":128.36},{"c":128.24,"h":128.24,"l":128.22,"n":38,"o":128.22,"t":"2026-10-19T14:25:00Z","v":466,"vw":128.2325},{"c":128.21,"h":128.24,"l":128.1651,"n":47,"o":128.24,"t":"2026-10-19T14:30:00Z","v":905,"vw":128.184771},{"c":128.21,"h":128.21,"l":128.21,"n":27,"o":128.21,"t":"2026-10-19T14:35:00Z","v":250,"vw":128.21},{"c":128.13,"h":128.13,"l":128.13,"n":15,"o":128.13,"t":"2026-10-19T14:40:00Z","v":243,"vw":128.13},{"c":128.1075,"h":128.11,"l":128.01,"n":49,"o":128.01,"t":"2026-10-19T14:45:00Z","v":4149,"vw":128.101921},{"c":128.01,"h":128.01,"l":128.01,"n":1,"o":128.01,"t":"2026-10-19T14:55:00Z","v":100,"vw":128.01},{"c":128.21,"h":128.21,"l":128.21,"n":4,"o":128.21,"t":"2026-10-19T15:15:00Z","v":217,"vw":128.21},{"c":128.37,"h":128.37,"l":128.37,"n":20,"o":128.37,"t":"2026-10-19T15:25:00Z","v":1265,"vw":128.37},{"c":128,"h":128.15,"l":128,"n":5,"o":128.15,"t":"2026-10-19T16:00:00Z","v":220,"vw":128.069444},{"c":127.95,"h":127.99,"l":127.91,"n":60,"o":127.91,"t":"2026-10-19T16:10:00Z","v":4906,"vw":127.926408},{"c":127.98,"h":127.98,"l":127.97,"n":22,"o":127.97,"t":"2026-10-19T16:15:00Z","v":1651,"vw":127.978},{"c":127.95,"h":127.95,"l":127.95,"n":25,"o":127.95,"t":"2026-10-19T16:25:00Z","v":2024,"vw":127.95},{"c":127.93,"h":127.93,"l":127.93,"n":1,"o":127.93,"t":"2026-10-19T16:45:00Z","v":310,"vw":127.93},{"c":128.1,"h":128.1,"l":128.1,"n":1,"o":128.1,"t":"2026-10-19T16:55:00Z","v":100,"vw":128.1},{"c":127.84,"h":127.9499,"l":127.74,"n":4,"o":127.74,"t":"2026-10-19T17:05:00Z","v":400,"vw":127.843725},{"c":127.88,"h":127.88,"l":127.88,"n":1,"o":127.88,"t":"2026-10-19T17:25:00Z","v":100,"vw":127.88},{"c":127.9,"h":127.99,"l":127.86,"n":18,"o":127.86,"t":"2026-10-19T17:40:00Z","v":1149,"vw":127.956559},{"c":127.94,"h":127.94,"l":127.94,"n":2,"o":127.94,"t":"2026-10-19T18:15:00Z","v":107,"vw":127.94},{"c":127.8375,"h":127.8375,"l":127.8375,"n":1,"o":127.8375,"t":"2026-10-19T18:35:00Z","v":100,"vw":127.8375},{"c":127.87,"h":127.87,"l":127.87,"n":27,"o":127.87,"t":"2026-10-19T18:45:00Z","v":340,"vw":127.87},{"c":127.79,"h":127.79,"l":127.79,"n":4,"o":127.79,"t":"2026-10-19T19:20:00Z","v":128,"vw":127.79},{"c":127.46,"h":127.46,"l":127.46,"n":4,"o":127.46,"t":"2026-10-19T19:50:00Z","v":224,"vw":127.46},{"c":127.82,"h":127.88,"l":127.51,"n":12,"o":127.51,"t":"2026-10-19T19:55:00Z","v":712,"vw":127.760833},{"c":127.61,"h":127.61,"l":127.61,"n":3,"o":127.61,"t":"2026-10-19T20:00:00Z","v":317,"vw":127.61},{"c":127.77,"h":127.77,"l":127.77,"n":2,"o":127.77,"t":"2026-10-20T13:30:00Z","v":483,"vw":127.77},{"c":128.37,"h":128.37,"l":128.37,"n":2,"o":128.37,"t":"2026-10-20T13:35:00Z","v":200,"vw":128.37},{"c":128.53,"h":128.53,"l":128.53,"n":15,"o":128.53,"t":"2026-10-20T13:40:00Z","v":417,"vw":128.53},{"c":128.8646,"h":128.8646,"l":128.8646,"n":1,"o":128.8646,"t":"2026-10-20T13:45:00Z","v":134,"vw":128.8646},{"c":129.01,"h":129.01,"l":129.01,"n":4,"o":129.01,"t":"2026-10-20T15:40:00Z","v":170,"vw":129.01},{"c":128.925,"h":128.925,"l":128.925,"n":10,"o":128.925,"t":"2026-10-20T15:50:00Z","v":337,"vw":128.925},{"c":129.05,"h":129.05,"l":129.05,"n":1,"o":129.05,"t":"2026-10-20T16:05:00Z","v":214,"vw":129.05},{"c":128.84,"h":128.94,"l":128.84,"n":4,"o":128.94,"t":"2026-10-20T16:15:00Z","v":262,"vw":128.879526},{"c":128.81,"h":128.81,"l":128.6901,"n":2,"o":128.6901,"t":"2026-10-20T16:20:00Z","v":230,"vw":128.74223},{"c":128.845,"h":128.845,"l":128.845,"n":1,"o":128.845,"t":"2026-10-20T16:50:00Z","v":201,"vw":128.845},{"c":128.78,"h":128.78,"l":128.78,"n":3,"o":128.78,"t":"2026-10-20T16:55:00Z","v":200,"vw":128.78},{"c":128.805,"h":128.805,"l":128.805,"n":1,"o":128.805,"t":"2026-10-20T17:00:00Z","v":100,"vw":128.805},{"c":128.77,"h":128.77,"l":128.77,"n":2,"o":128.77,"t":"2026-10-20T17:05:00Z","v":113,"vw":128.77},{"c":128.94,"h":128.94,"l":128.94,"n":4,"o":128.94,"t":"2026-10-20T17:30:00Z","v":216,"vw":128.94},{"c":128.87,"h":128.87,"l":128.87,"n":1,"o":128.87,"t":"2026-10-20T19:00:00Z","v":400,"vw":128.87},{"c":128.79,"h":128.79,"l":128.79,"n":5,"o":128.79,"t":"2026-10-20T19:20:00Z","v":118,"vw":128.79},{"c":128.6839,"h":128.6839,"l":128.6839,"n":1,"o":128.6839,"t":"2026-10-20T19:25:00Z","v":200,"vw":128.6839},{"c":128.93,"h":128.93,"l":128.93,"n":9,"o":128.93,"t":"2026-10-20T19:55:00Z","v":149,"vw":128.93},{"c":128.92,"h":128.92,"l":128.92,"n":1,"o":128.92,"t":"2026-10-20T20:00:00Z","v":165,"vw":128.92},{"c":130.2,"h":130.2,"l":130.2,"n":2,"o":130.2,"t":"2026-10-21T13:25:00Z","v":161,"vw":130.2},{"c":129.74,"h":129.74,"l":129.74,"n":4,"o":129.74,"t":"2026-10-21T13:30:00Z","v":682,"vw":129.74},{"c":129.47,"h":129.47,"l":129.47,"n":1,"o":129.47,"t":"2026-10-21T13:45:00Z","v":76000,"vw":129.47},{"c":129.59,"h":129.59,"l":129.59,"n":2,"o":129.59,"t":"2026-10-21T13:50:00Z","v":14292,"vw":129.59},{"c":129.53,"h":129.53,"l":129.53,"n":1,"o":129.53,"t":"2026-10-21T14:25:00Z","v":100,"vw":129.53},{"c":129.59,"h":129.59,"l":129.59,"n":41,"o":129.59,"t":"2026-10-21T15:00:00Z","v":406,"vw":129.59},{"c":129.965,"h":129.99,"l":129.965,"n":5,"o":129.99,"t":"2026-10-21T16:35:00Z","v":237,"vw":129.9775},{"c":129.93,"h":129.93,"l":129.93,"n":1,"o":129.93,"t":"2026-10-21T16:40:00Z","v":208,"vw":129.93},{"c":129.82,"h":129.82,"l":129.82,"n":32,"o":129.82,"t":"2026-10-21T16:45:00Z","v":131,"vw":129.82},{"c":129.8062,"h":129.8062,"l":129.8062,"n":1,"o":129.8062,"t":"2026-10-21T17:05:00Z","v":130,"vw":129.8062},{"c":129.88,"h":129.88,"l":129.88,"n":1,"o":129.88,"t":"2026-10-21T17:10:00Z","v":24873,"vw":129.88},{"c":129.7953,"h":129.99,"l":129.7953,"n":4,"o":129.99,"t":"2026-10-21T17:30:00Z","v":252,"vw":129.87318},{"c":129.88,"h":129.88,"l":129.88,"n":1,"o":129.88,"t":"2026-10-21T17:40:00Z","v":193,"vw":129.88},{"c":130.02,"h":130.02,"l":130.02,"n":1,"o":130.02,"t":"2026-10-21T17:50:00Z","v":100,"vw":130.02},{"c":129.87,"h":129.87,"l":129.87,"n":5,"o":129.87,"t":"2026-10-21T18:05:00Z","v":243,"vw":129.87},{"c":129.74,"h":129.74,"l":129.74,"n":1,"o":129.74,"t":"2026-10-21T18:50:00Z","v":100,"vw":129.74},{"c":129.41,"h":129.41,"l":129.41,"n":1,"o":129.41,"t":"2026-10-21T19:00:00Z","v":100,"vw":129.41},{"c":129.55,"h":129.55,"l":129.55,"n":5,"o":129.55,"t":"2026-10-21T19:15:00Z","v":240,"vw":129.55},{"c":129.69,"h":129.69,"l":129.69,"n":1,"o":129.69,"t":"2026-10-21T19:40:00Z","v":100,"vw":129.69},{"c":129.75,"h":129.75,"l":129.75,"n":20,"o":129.75,"t":"2026-10-21T19:45:00Z","v":469,"vw":129.75},{"c":129.84,"h":129.84,"l":129.84,"n":4,"o":129.84,"t":"2026-10-21T20:00:00Z","v":144,"vw":129.84},{"c":128.84,"h":128.84,"l":128.84,"n":22,"o":128.84,"t":"2026-10-22T13:30:00Z","v":1135,"vw":128.84},{"c":129.58,"h":129.58,"l":129.58,"n":4,"o":129.58,"t":"2026-10-22T13:45:00Z","v":219,"vw":129.58},{"c":129.72,"h":129.72,"l":129.72,"n":2,"o":129.72,"t":"2026-10-22T14:10:00Z","v":108,"vw":129.72},{"c":129.43,"h":129.43,"l":129.43,"n":1,"o":129.43,"t":"2026-10-22T14:15:00Z","v":100,"vw":129.43},{"c":129.7299,"h":129.7299,"l":129.7299,"n":3,"o":129.7299,"t":"2026-10-22T14:20:00Z","v":198,"vw":129.7299},{"c":129.2,"h":129.2,"l":129.2,"n":2,"o":129.2,"t":"2026-10-22T14:25:00Z","v":101,"vw":129.2},{"c":128.85,"h":129.26,"l":128.85,"n":2,"o":129.26,"t":"2026-10-22T14:35:00Z","v":200,"vw":129.055},{"c":128.9118,"h":128.9118,"l":128.9118,"n":2,"o":128.9118,"t":"2026-10-22T14:40:00Z","v":160,"vw":128.9118},{"c":128.85,"h":129.17,"l":128.85,"n":3,"o":129.17,"t":"2026-10-22T14:50:00Z","v":202,"vw":129.01},{"c":128.86,"h":128.86,"l":128.86,"n":2,"o":128.86,"t":"2026-10-22T15:05:00Z","v":101,"vw":128.86},{"c":129.27,"h":129.27,"l":129.27,"n":1,"o":129.27,"t":"2026-10-22T15:15:00Z","v":100,"vw":129.27},{"c":129.345,"h":129.345,"l":129.345,"n":1,"o":129.345,"t":"2026-10-22T15:45:00Z","v":184,"vw":129.345},{"c":129.54,"h":129.54,"l":129.54,"n":7,"o":129.54,"t":"2026-10-22T15:50:00Z","v":425,"vw":129.54},{"c":129.59,"h":129.59,"l":129.59,"n":1,"o":129.59,"t":"2026-10-22T16:05:00Z","v":130,"vw":129.59},{"c":129.53,"h":129.53,"l":129.53,"n":1,"o":129.53,"t":"2026-10-22T16:30:00Z","v":100,"vw":129.53},{"c":129.59,"h":129.59,"l":129.59,"n":2,"o":129.59,"t":"2026-10-22T16:35:00Z","v":299,"vw":129.59},{"c":129.67,"h":129.67,"l":129.34,"n":2,"o":129.34,"t":"2026-10-22T16:45:00Z","v":200,"vw":129.505},{"c":129.41,"h":129.41,"l":129.41,"n":1,"o":129.41,"t":"2026-10-22T17:00:00Z","v":100,"vw":129.41},{"c":129.3227,"h":129.3227,"l":129.3227,"n":1,"o":129.3227,"t":"2026-10-22T17:10:00Z","v":350,"vw":129.3227},{"c":129.42,"h":129.42,"l":129.42,"n":1,"o":129.42,"t":"2026-10-22T17:20:00Z","v":100,"vw":129.42},{"c":129.7,"h":129.7,"l":129.7,"n":2,"o":129.7,"t":"2026-10-22T17:30:00Z","v":183,"vw":129.7},{"c":129.6,"h":129.6,"l":129.6,"n":1,"o":129.6,"t":"2026-10-22T17:40:00Z","v":400,"vw":129.6},{"c":129.75,"h":129.75,"l":129.75,"n":3,"o":129.75,"t":"2026-10-22T18:15:00Z","v":121,"vw":129.75},{"c":129.741,"h":129.741,"l":129.741,"n":1,"o":129.741,"t":"2026-10-22T18:35:00Z","v":300,"vw":129.741},{"c":129.615,"h":129.615,"l":129.615,"n":4,"o":129.615,"t":"2026-10-22T18:40:00Z","v":151,"vw":129.615},{"c":129.2,"h":129.2,"l":129.2,"n":1,"o":129.2,"t":"2026-10-22T19:00:00Z","v":100,"vw":129.2},{"c":129.6866,"h":129.69,"l":129.4353,"n":4,"o":129.66,"t":"2026-10-22T19:05:00Z","v":504,"vw":129.58028},{"c":129.69,"h":129.69,"l":129.69,"n":1,"o":129.69,"t":"2026-10-22T19:10:00Z","v":341,"vw":129.69},{"c":129.69,"h":129.69,"l":129.69,"n":4,"o":129.69,"t":"2026-10-22T19:15:00Z","v":431,"vw":129.69},{"c":129.545,"h":129.545,"l":129.545,"n":1,"o":129.545,"t":"2026-10-22T19:20:00Z","v":111,"vw":129.545},{"c":129.685,"h":129.685,"l":129.685,"n":4,"o":129.685,"t":"2026-10-22T19:50:00Z","v":157,"vw":129.685},{"c":129.7,"h":129.7,"l":129.7,"n":7,"o":129.7,"t":"2026-10-22T19:55:00Z","v":582,"vw":129.7},{"c":129.83,"h":129.83,"l":129.83,"n":3,"o":129.83,"t":"2026-10-22T20:00:00Z","v":217,"vw":129.83},{"c":129.11,"h":129.11,"l":129.11,"n":7,"o":129.11,"t":"2026-10-23T13:30:00Z","v":1328,"vw":129.11},{"c":128.7792,"h":128.7792,"l":128.7792,"n":1,"o":128.7792,"t":"2026-10-23T14:00:00Z","v":409,"vw":128.7792},{"c":128.385,"h":128.385,"l":128.385,"n":3,"o":128.385,"t":"2026-10-23T14:05:00Z","v":991,"vw":128.385},{"c":128.37,"h":128.37,"l":128.37,"n":2,"o":128.37,"t":"2026-10-23T14:15:00Z","v":130,"vw":128.37},{"c":128.35,"h":128.35,"l":128.35,"n":3,"o":128.35,"t":"2026-10-23T14:20:00Z","v":108,"vw":128.35},{"c":128.16,"h":128.16,"l":128.16,"n":6,"o":128.16,"t":"2026-10-23T14:25:00Z","v":169,"vw":128.16},{"c":128.56,"h":128.56,"l":128.56,"n":3,"o":128.56,"t":"2026-10-23T14:45:00Z","v":104,"vw":128.56},{"c":128.84,"h":128.84,"l":128.84,"n":2,"o":128.84,"t":"2026-10-23T15:35:00Z","v":130,"vw":128.84},{"c":128.9062,"h":128.9062,"l":128.9062,"n":1,"o":128.9062,"t":"2026-10-23T15:45:00Z","v":700,"vw":128.9062},{"c":128.77,"h":128.93,"l":128.77,"n":10,"o":128.93,"t":"2026-10-23T15:50:00Z","v":357,"vw":128.85},{"c":128.77,"h":128.77,"l":128.77,"n":1,"o":128.77,"t":"2026-10-23T15:55:00Z","v":100,"vw":128.77},{"c":128.78,"h":128.78,"l":128.7136,"n":4,"o":128.7136,"t":"2026-10-23T16:20:00Z","v":569,"vw":128.726417},{"c":128.6525,"h":128.6525,"l":128.6525,"n":1,"o":128.6525,"t":"2026-10-23T16:30:00Z","v":100,"vw":128.6525},{"c":128.5783,"h":128.5783,"l":128.5783,"n":1,"o":128.5783,"t":"2026-10-23T17:00:00Z","v":180,"vw":128.5783},{"c":128.4675,"h":128.63,"l":128.4675,"n":4,"o":128.63,"t":"2026-10-23T17:05:00Z","v":430,"vw":128.508125},{"c":128.5,"h":128.5,"l":128.5,"n":1,"o":128.5,"t":"2026-10-23T17:15:00Z","v":100,"vw":128.5},{"c":128.385,"h":128.385,"l":128.385,"n":1,"o":128.385,"t":"2026-10-23T17:20:00Z","v":150,"vw":128.385}],"history":[{"c":96.48,"h":97.21,"l":96.48,"n":169,"o":97.21,"t":"2024-10-21T04:00:00Z","v":4637,"vw":96.927059},{"c":96.1254,"h":96.28,"l":95.77,"n":661,"o":96.02,"t":"2024-10-22T04:00:00Z","v":626630,"vw":96.011094},{"c":95.7089,"h":95.95,"l":95.45,"n":153,"o":95.79,"t":"2024-10-23T04:00:00Z","v":8756,"vw":95.713098},{"c":96.0355,"h":96.26,"l":95.545,"n":168,"o":96.02,"t":"2024-10-24T04:00:00Z","v":4094,"vw":95.7794},{"c":94.98,"h":96.22,"l":94.9113,"n":310,"o":96.2,"t":"2024-10-25T04:00:00Z","v":10070,"vw":95.271878},{"c":96.1978,"h":96.32,"l":95.32,"n":211,"o":95.32,"t":"2024-10-28T04:00:00Z","v":3854,"vw":96.065848},{"c":95.723,"h":95.9589,"l":95.723,"n":181,"o":95.9589,"t":"2024-10-29T04:00:00Z","v":4284,"vw":95.895145},{"c":95.8192,"h":96.0884,"l":95.48,"n":267,"o":95.48,"t":"2024-10-30T04:00:00Z","v":7874,"vw":95.81275},{"c":94.8888,"h":95.72,"l":94.8888,"n":93,"o":95.72,"t":"2024-10-31T04:00:00Z","v":18401,"vw":95.49457},{"c":95.0576,"h":95.79,"l":95.0576,"n":297,"o":95.42,"t":"2024-11-01T04:00:00Z","v":12470,"vw":95.410456},{"c":94.7923,"h":95.38,"l":94.69,"n":275,"o":95.38,"t":"2024-11-04T05:00:00Z","v":6214,"vw":95.153934},{"c":96.01,"h":96.01,"l":95.03,"n":143,"o":95.03,"t":"2024-11-05T05:00:00Z","v":21776,"vw":95.651304},{"c":99.31,"h":99.355,"l":97.9202,"n":269,"o":98.37,"t":"2024-11-06T05:00:00Z","v":15298,"vw":98.59517},{"c":98.8749,"h":99.85,"l":98.68,"n":210,"o":99.59,"t":"2024-11-07T05:00:00Z","v":19378,"vw":99.139491},{"c":98.7273,"h":98.97,"l":98.44,"n":103,"o":98.74,"t":"2024-11-08T05:00:00Z","v":4749,"vw":98.780769},{"c":99.6041,"h":100.19,"l":99.45,"n":214,"o":99.45,"t":"2024-11-11T05:00:00Z","v":16130,"vw":99.713571},{"c":98.986,"h":99.34,"l":98.48,"n":145,"o":99.34,"t":"2024-11-12T05:00:00Z","v":6801,"vw":98.896322},{"c":98.725,"h":99.2495,"l":98.5801,"n":124,"o":99.04,"t":"2024-11-13T05:00:00Z","v":5043,"vw":99.033133},{"c":98.7375,"h":99.255,"l":98.7375,"n":120,"o":99.15,"t":"2024-11-14T05:00:00Z","v":4842,"vw":98.990949},{"c":99.2711,"h":99.32,"l":98.95,"n":147,"o":98.95,"t":"2024-11-15T05:00:00Z","v":5239,"vw":99.029164},{"c":99.5722,"h":99.7649,"l":99.29,"n":112,"o":99.35,"t":"2024-11-18T05:00:00Z","v":3160,"vw":99.533965},{"c":99.07,"h":99.41,"l":98.6401,"n":160,"o":98.74,"t":"2024-11-19T05:00:00Z","v":7639,"vw":99.087386},{"c":98.8885,"h":99.08,"l":98.4,"n":169,"o":99.08,"t":"2024-11-20T05:00:00Z","v":7957,"vw":98.741981},{"c":99.9729,"h":100.21,"l":99.29,"n":115,"o":99.29,"t":"2024-11-21T05:00:00Z","v":13836,"vw":100.033425},{"c":100.65,"h":100.65,"l":99.51,"n":307,"o":99.51,"t":"2024-11-22T05:00:00Z","v":12064,"vw":100.164269},{"c":100.93,"h":101.2379,"l":100.5701,"n":217,"o":100.83,"t":"2024-11-25T05:00:00Z","v":6573,"vw":100.912344},{"c":100.91,"h":100.91,"l":100.28,"n":127,"o":100.62,"t":"2024-11-26T05:00:00Z","v":9826,"vw":100.695278},{"c":101.05,"h":101.4131,"l":100.79,"n":137,"o":100.95,"t":"2024-11-27T05:00:00Z","v":9008,"vw":101.157856},{"c":101.72,"h":102.12,"l":101.35,"n":272,"o":101.35,"t":"2024-11-29T05:00:00Z","v":53095,"vw":101.818133},{"c":101.41,"h":105.79,"l":100.77,"n":311,"o":105.79,"t":"2024-12-02T05:00:00Z","v":54375,"vw":101.315774},{"c":100.91,"h":101.72,"l":100.78,"n":114,"o":101.72,"t":"2024-12-03T05:00:00Z","v":15169,"vw":101.0888},{"c":100.69,"h":101.22,"l":100.346,"n":97,"o":101.22,"t":"2024-12-04T05:00:00Z","v":11182,"vw":100.817107},{"c":101.23,"h":101.59,"l":100.96,"n":239,"o":100.96,"t":"2024-12-05T05:00:00Z","v":22765,"vw":101.349201},{"c":101.01,"h":101.37,"l":100.79,"n":206,"o":101.29,"t":"2024-12-06T05:00:00Z","v":14943,"vw":100.93264},{"c":100.27,"h":101.64,"l":100.26,"n":739,"o":101.64,"t":"2024-12-09T05:00:00Z","v":14486,"vw":101.263687},{"c":99.8868,"h":100.24,"l":99.6,"n":120,"o":100.24,"t":"2024-12-10T05:00:00Z","v":11319,"vw":99.978914},{"c":100.158,"h":100.37,"l":99.88,"n":202,"o":100.37,"t":"2024-12-11T05:00:00Z","v":11388,"vw":100.108009},{"c":99.4,"h":100.4,"l":99.4,"n":228,"o":99.98,"t":"2024-12-12T05:00:00Z","v":13876,"vw":99.914218},{"c":99.4143,"h":99.9,"l":99.3222,"n":104,"o":99.9,"t":"2024-12-13T05:00:00Z","v":6242,"vw":99.715681},{"c":99.41,"h":99.62,"l":99.15,"n":257,"o":99.58,"t":"2024-12-16T05:00:00Z","v":21478,"vw":99.406186},{"c":97.61,"h":98.53,"l":97.4,"n":238,"o":98.53,"t":"2024-12-17T05:00:00Z","v":27848,"vw":97.666975},{"c":94.9,"h":97.78,"l":94.76,"n":145,"o":97.69,"t":"2024-12-18T05:00:00Z","v":7247,"vw":97.28767},{"c":94.87,"h":96.176,"l":94.87,"n":238,"o":95.73,"t":"2024-12-19T05:00:00Z","v":13129,"vw":95.514622},{"c":95.61,"h":96.25,"l":94.41,"n":172,"o":94.41,"t":"2024-12-20T05:00:00Z","v":12951,"vw":95.189188},{"c":96.19,"h":96.19,"l":95.2503,"n":269,"o":95.66,"t":"2024-12-23T05:00:00Z","v":4221,"vw":95.647187},{"c":96.91,"h":97.08,"l":94.54,"n":174,"o":94.54,"t":"2024-12-24T05:00:00Z","v":10643,"vw":96.24222},{"c":97.28,"h":97.599,"l":96.91,"n":189,"o":96.91,"t":"2024-12-26T05:00:00Z","v":6079,"vw":97.291658},{"c":96.7228,"h":97.41,"l":96.4148,"n":213,"o":96.87,"t":"2024-12-27T05:00:00Z","v":17411,"vw":96.932348},{"c":96.16,"h":96.4,"l":95.5399,"n":234,"o":96.03,"t":"2024-12-30T05:00:00Z","v":19164,"vw":96.173302},{"c":96.0565,"h":96.4091,"l":95.88,"n":75,"o":96.4091,"t":"2024-12-31T05:00:00Z","v":3073,"vw":96.020693},{"c":95.6216,"h":96.495,"l":95.25,"n":185,"o":96.24,"t":"2025-01-02T05:00:00Z","v":45711,"vw":95.617046},{"c":96.3875,"h":96.4465,"l":95.64,"n":108,"o":96.23,"t":"2025-01-03T05:00:00Z","v":4022,"vw":96.141797},{"c":96.58,"h":97.33,"l":96.5,"n":105,"o":96.89,"t":"2025-01-06T05:00:00Z","v":6147,"vw":96.876293},{"c":96.54,"h":97.19,"l":96.13,"n":386,"o":97.19,"t":"2025-01-07T05:00:00Z","v":21883,"vw":96.921779},{"c":96.697,"h":96.697,"l":95.965,"n":175,"o":96.24,"t":"2025-01-08T05:00:00Z","v":11635,"vw":96.313207},{"c":94.45,"h":95.87,"l":94.36,"n":123,"o":95.8,"t":"2025-01-10T05:00:00Z","v":3809,"vw":95.016138},{"c":94.75,"h":94.78,"l":93.64,"n":239,"o":93.75,"t":"2025-01-13T05:00:00Z","v":14064,"vw":94.076518},{"c":95.85,"h":95.9338,"l":95.05,"n":127,"o":95.05,"t":"2025-01-14T05:00:00Z","v":11139,"vw":95.294478},{"c":98.07,"h":98.215,"l":97.56,"n":173,"o":97.69,"t":"2025-01-15T05:00:00Z","v":17027,"vw":97.953471},{"c":98.78,"h":98.78,"l":97.92,"n":527,"o":97.92,"t":"2025-01-16T05:00:00Z","v":66696,"vw":98.442904},{"c":99.19,"h":99.38,"l":98.81,"n":188,"o":98.87,"t":"2025-01-17T05:00:00Z","v":11520,"vw":99.051493},{"c":100.6267,"h":100.6267,"l":100.1132,"n":152,"o":100.12,"t":"2025-01-21T05:00:00Z","v":265169,"vw":100.275489},{"c":100.0558,"h":100.39,"l":99.72,"n":247,"o":100.39,"t":"2025-01-22T05:00:00Z","v":82791,"vw":100.091258},{"c":100.79,"h":100.945,"l":100.4,"n":168,"o":100.4,"t":"2025-01-23T05:00:00Z","v":12080,"vw":100.693177},{"c":101.1839,"h":101.3703,"l":100.9101,"n":99,"o":101.08,"t":"2025-01-24T05:00:00Z","v":8924,"vw":101.140306},{"c":102.13,"h":102.13,"l":101.37,"n":192,"o":101.46,"t":"2025-01-27T05:00:00Z","v":18067,"vw":101.621315},{"c":102.2531,"h":102.35,"l":101.8892,"n":677,"o":101.92,"t":"2025-01-28T05:00:00Z","v":12702,"vw":102.079307},{"c":102.0283,"h":102.5022,"l":101.97,"n":136,"o":101.97,"t":"2025-01-29T05:00:00Z","v":2960,"vw":102.167032},{"c":102.82,"h":103.4078,"l":102.8,"n":119,"o":103,"t":"2025-01-30T05:00:00Z","v":18870,"vw":102.910855},{"c":102.1242,"h":103.057,"l":102.1242,"n":109,"o":102.89,"t":"2025-01-31T05:00:00Z","v":5114,"vw":102.845725},{"c":101.57,"h":101.68,"l":99.9301,"n":307,"o":100.48,"t":"2025-02-03T05:00:00Z","v":32483,"vw":101.221965},{"c":101.84,"h":102.08,"l":101.53,"n":132,"o":101.77,"t":"2025-02-04T05:00:00Z","v":9181,"vw":101.740508},{"c":102.73,"h":102.73,"l":102.11,"n":175,"o":102.17,"t":"2025-02-05T05:00:00Z","v":5232,"vw":102.266098},{"c":103.74,"h":103.74,"l":103.052,"n":132,"o":103.09,"t":"2025-02-06T05:00:00Z","v":6753,"vw":103.277182},{"c":103.14,"h":103.84,"l":103.0547,"n":227,"o":103.84,"t":"2025-02-07T05:00:00Z","v":11963,"vw":103.340442},{"c":102.76,"h":103.27,"l":102.4317,"n":234,"o":103.25,"t":"2025-02-10T05:00:00Z","v":11028,"vw":102.931699},{"c":103.0063,"h":103.17,"l":102.18,"n":100,"o":102.48,"t":"2025-02-11T05:00:00Z","v":3248,"vw":102.686453},{"c":102.9503,"h":103.1812,"l":102.42,"n":110,"o":102.42,"t":"2025-02-12T05:00:00Z","v":6927,"vw":102.600426},{"c":103.8251,"h":103.88,"l":103.225,"n":143,"o":103.31,"t":"2025-02-13T05:00:00Z","v":7637,"vw":103.420942},{"c":104.19,"h":104.51,"l":104.09,"n":525,"o":104.09,"t":"2025-02-14T05:00:00Z","v":9562,"vw":104.364143},{"c":105.01,"h":105.01,"l":104.34,"n":456,"o":104.6,"t":"2025-02-18T05:00:00Z","v":20041,"vw":104.673416},{"c":104.4637,"h":104.7,"l":104.1856,"n":214,"o":104.46,"t":"2025-02-19T05:00:00Z","v":10594,"vw":104.377546},{"c":103.7831,"h":104.7667,"l":103.2355,"n":170,"o":104.66,"t":"2025-02-20T05:00:00Z","v":56447,"vw":104.657702},{"c":102.5559,"h":103.89,"l":102.295,"n":205,"o":103.76,"t":"2025-02-21T05:00:00Z","v":265872,"vw":103.242835},{"c":102.74,"h":103.35,"l":102.61,"n":256,"o":103.03,"t":"2025-02-24T05:00:00Z","v":28584,"vw":103.054106},{"c":103.34,"h":103.901,"l":102.3683,"n":595,"o":103.71,"t":"2025-02-25T05:00:00Z","v":64818,"vw":103.396881},{"c":103.33,"h":104.2,"l":103.28,"n":369,"o":103.47,"t":"2025-02-26T05:00:00Z","v":20431,"vw":103.704033},{"c":103.4575,"h":104.2899,"l":103.2,"n":344,"o":103.45,"t":"2025-02-27T05:00:00Z","v":37402,"vw":104.024456},{"c":104.72,"h":104.72,"l":103.52,"n":202,"o":103.67,"t":"2025-02-28T05:00:00Z","v":15479,"vw":103.877098},{"c":104.4521,"h":106.1619,"l":103.97,"n":525,"o":105.62,"t":"2025-03-03T05:00:00Z","v":30936,"vw":105.606294},{"c":101.94,"h":103.6,"l":101.15,"n":413,"o":103.6,"t":"2025-03-04T05:00:00Z","v":14918,"vw":102.473233},{"c":103.49,"h":103.96,"l":102.43,"n":188,"o":102.78,"t":"2025-03-05T05:00:00Z","v":40981,"vw":103.775839},{"c":102.16,"h":103.3479,"l":102.005,"n":339,"o":102.71,"t":"2025-03-06T05:00:00Z","v":35445,"vw":102.862998},{"c":102.5163,"h":102.54,"l":100.74,"n":464,"o":102.07,"t":"2025-03-07T05:00:00Z","v":26854,"vw":101.760303},{"c":99.86,"h":100.8879,"l":99.16,"n":382,"o":100.5,"t":"2025-03-10T04:00:00Z","v":55363,"vw":100.381959},{"c":99.25,"h":99.9922,"l":98.48,"n":473,"o":99.91,"t":"2025-03-11T04:00:00Z","v":32802,"vw":99.394007},{"c":99.82,"h":100.28,"l":99.41,"n":382,"o":100.25,"t":"2025-03-12T04:00:00Z","v":18391,"vw":99.923544},{"c":99.34,"h":100.04,"l":99.145,"n":346,"o":99.55,"t":"2025-03-13T04:00:00Z","v":148548,"vw":99.990798},{"c":101.63,"h":101.68,"l":100.18,"n":606,"o":100.3,"t":"2025-03-14T04:00:00Z","v":73808,"vw":101.250855},{"c":102.9,"h":103.03,"l":101.39,"n":447,"o":101.39,"t":"2025-03-17T04:00:00Z","v":78605,"vw":102.300615},{"c":102.92,"h":102.95,"l":102.323,"n":309,"o":102.76,"t":"2025-03-18T04:00:00Z","v":12613,"vw":102.744822},{"c":103.54,"h":104.015,"l":102.7894,"n":308,"o":102.79,"t":"2025-03-19T04:00:00Z","v":27399,"vw":103.209423},{"c":103.36,"h":103.5784,"l":102.5,"n":604,"o":102.5,"t":"2025-03-20T04:00:00Z","v":47059,"vw":103.298878},{"c":102.94,"h":103.08,"l":102.33,"n":728,"o":102.58,"t":"2025-03-21T04:00:00Z","v":13285,"vw":102.788709},{"c":104.06,"h":104.33,"l":103.8018,"n":272,"o":103.917,"t":"2025-03-24T04:00:00Z","v":8989,"vw":104.11719},{"c":104.9085,"h":104.915,"l":104.48,"n":293,"o":104.7,"t":"2025-03-25T04:00:00Z","v":17645,"vw":104.694618},{"c":104.25,"h":105.32,"l":103.92,"n":241,"o":104.95,"t":"2025-03-26T04:00:00Z","v":8215,"vw":104.700938},{"c":104.12,"h":104.75,"l":103.54,"n":424,"o":104.44,"t":"2025-03-27T04:00:00Z","v":14017,"vw":104.334765},{"c":102.5442,"h":103.78,"l":102.1,"n":219,"o":103.78,"t":"2025-03-28T04:00:00Z","v":19587,"vw":102.808157},{"c":103.02,"h":103.288,"l":101.06,"n":362,"o":101.27,"t":"2025-03-31T04:00:00Z","v":39786,"vw":102.142585},{"c":102.93,"h":103.36,"l":101.485,"n":372,"o":102.82,"t":"2025-04-01T04:00:00Z","v":88408,"vw":102.811567},{"c":104.1,"h":104.1,"l":102.25,"n":197,"o":102.25,"t":"2025-04-02T04:00:00Z","v":34988,"vw":103.445084},{"c":99.68,"h":101.12,"l":99.58,"n":357,"o":100.62,"t":"2025-04-03T04:00:00Z","v":62139,"vw":100.247634},{"c":92.01,"h":95.6204,"l":92.01,"n":523,"o":95.48,"t":"2025-04-04T04:00:00Z","v":147134,"vw":93.252766},{"c":90.8859,"h":93.02,"l":88.04,"n":335,"o":88.89,"t":"2025-04-07T04:00:00Z","v":26842,"vw":90.419805},{"c":90.79,"h":94.8499,"l":89.46,"n":236,"o":94.05,"t":"2025-04-08T04:00:00Z","v":11928,"vw":92.276021},{"c":97.8,"h":97.8,"l":89.62,"n":229,"o":89.8,"t":"2025-04-09T04:00:00Z","v":13507,"vw":91.6457},{"c":95.3,"h":96.43,"l":93.6,"n":215,"o":96.07,"t":"2025-04-10T04:00:00Z","v":14057,"vw":94.973037},{"c":96.82,"h":97.35,"l":94.69,"n":210,"o":94.69,"t":"2025-04-11T04:00:00Z","v":9225,"vw":96.067975},{"c":98.36,"h":98.71,"l":98.035,"n":158,"o":98.18,"t":"2025-04-14T04:00:00Z","v":10307,"vw":98.316577},{"c":98.81,"h":99.723,"l":98.57,"n":176,"o":98.57,"t":"2025-04-15T04:00:00Z","v":16586,"vw":99.268404},{"c":97.78,"h":99.14,"l":97.78,"n":182,"o":98.73,"t":"2025-04-16T04:00:00Z","v":4552,"vw":98.679179},{"c":98.39,"h":99.4963,"l":98.13,"n":258,"o":98.13,"t":"2025-04-17T04:00:00Z","v":14518,"vw":98.757054},{"c":96.98,"h":98.71,"l":96.3877,"n":268,"o":98.17,"t":"2025-04-21T04:00:00Z","v":8628,"vw":97.197271},{"c":99.63,"h":100.065,"l":98.44,"n":501,"o":98.44,"t":"2025-04-22T04:00:00Z","v":33332,"vw":99.705399},{"c":100.78,"h":102.63,"l":100.73,"n":288,"o":101.76,"t":"2025-04-23T04:00:00Z","v":38917,"vw":101.476777},{"c":102.1,"h":102.205,"l":100.77,"n":328,"o":100.77,"t":"2025-04-24T04:00:00Z","v":7295,"vw":101.741902},{"c":102.19,"h":102.19,"l":101.2602,"n":341,"o":101.63,"t":"2025-04-25T04:00:00Z","v":4843,"vw":101.497182},{"c":102.74,"h":102.75,"l":101.95,"n":159,"o":102.28,"t":"2025-04-28T04:00:00Z","v":16244,"vw":102.170007},{"c":103.51,"h":103.51,"l":102.29,"n":186,"o":102.29,"t":"2025-04-29T04:00:00Z","v":4780,"vw":102.792381},{"c":103.07,"h":103.07,"l":101.5,"n":155,"o":101.94,"t":"2025-04-30T04:00:00Z","v":20892,"vw":102.679832},{"c":103.1853,"h":103.25,"l":102.79,"n":146,"o":102.79,"t":"2025-05-01T04:00:00Z","v":8670,"vw":102.984417},{"c":104.8,"h":105.1291,"l":104.3988,"n":213,"o":104.51,"t":"2025-05-02T04:00:00Z","v":6562,"vw":104.957324},{"c":104.47,"h":105.3423,"l":104.47,"n":160,"o":104.79,"t":"2025-05-05T04:00:00Z","v":12909,"vw":105.01687},{"c":104.26,"h":104.99,"l":104.1835,"n":171,"o":104.22,"t":"2025-05-06T04:00:00Z","v":21826,"vw":104.60419},{"c":104.25,"h":105.2227,"l":104.25,"n":273,"o":104.53,"t":"2025-05-07T04:00:00Z","v":113557,"vw":104.725421},{"c":105.27,"h":106.0399,"l":104.94,"n":300,"o":104.94,"t":"2025-05-08T04:00:00Z","v":25191,"vw":105.869691},{"c":105.55,"h":105.84,"l":105.3501,"n":171,"o":105.84,"t":"2025-05-09T04:00:00Z","v":15983,"vw":105.579254},{"c":106.83,"h":107.71,"l":106.55,"n":345,"o":107.71,"t":"2025-05-12T04:00:00Z","v":9477,"vw":106.794982},{"c":107.43,"h":107.8348,"l":107.08,"n":299,"o":107.27,"t":"2025-05-13T04:00:00Z","v":21131,"vw":107.408978},{"c":107.721,"h":107.81,"l":107.373,"n":307,"o":107.81,"t":"2025-05-14T04:00:00Z","v":10742,"vw":107.60703},{"c":108.2247,"h":108.5169,"l":107.78,"n":337,"o":107.82,"t":"2025-05-15T04:00:00Z","v":15283,"vw":108.102455},{"c":108.79,"h":108.815,"l":108.02,"n":268,"o":108.25,"t":"2025-05-16T04:00:00Z","v":9460,"vw":108.430677},{"c":109.1763,"h":109.3775,"l":108.72,"n":316,"o":108.79,"t":"2025-05-19T04:00:00Z","v":8284,"vw":108.953473},{"c":109.0391,"h":109.35,"l":108.7032,"n":283,"o":108.96,"t":"2025-05-20T04:00:00Z","v":14447,"vw":108.948503},{"c":107.6353,"h":108.935,"l":107.4234,"n":338,"o":108.65,"t":"2025-05-21T04:00:00Z","v":15374,"vw":108.252962},{"c":107.7483,"h":108.02,"l":107.1,"n":216,"o":107.27,"t":"2025-05-22T04:00:00Z","v":6473,"vw":107.645006},{"c":107.4269,"h":107.77,"l":106.42,"n":423,"o":106.42,"t":"2025-05-23T04:00:00Z","v":15429,"vw":107.360985},{"c":108.8911,"h":109.15,"l":107.8837,"n":224,"o":108.52,"t":"2025-05-27T04:00:00Z","v":11214,"vw":108.775358},{"c":107.9834,"h":108.63,"l":107.937,"n":263,"o":108.22,"t":"2025-05-28T04:00:00Z","v":8904,"vw":108.10436},{"c":108.5261,"h":108.575,"l":107.79,"n":262,"o":107.79,"t":"2025-05-29T04:00:00Z","v":10547,"vw":108.354044},{"c":108.8776,"h":108.88,"l":108.015,"n":256,"o":108.53,"t":"2025-05-30T04:00:00Z","v":24457,"vw":108.530355},{"c":109.2,"h":109.38,"l":108.22,"n":326,"o":108.63,"t":"2025-06-02T04:00:00Z","v":54331,"vw":109.053722},{"c":109.31,"h":109.55,"l":108.34,"n":204,"o":108.82,"t":"2025-06-03T04:00:00Z","v":16960,"vw":108.813928},{"c":108.9,"h":109.6525,"l":108.9,"n":232,"o":109.43,"t":"2025-06-04T04:00:00Z","v":21339,"vw":109.342101},{"c":109.03,"h":109.54,"l":108.8349,"n":368,"o":109.22,"t":"2025-06-05T04:00:00Z","v":19770,"vw":109.129319},{"c":110.155,"h":110.2151,"l":109.68,"n":186,"o":109.79,"t":"2025-06-06T04:00:00Z","v":8014,"vw":109.931626},{"c":109.96,"h":110.31,"l":109.3711,"n":194,"o":110.31,"t":"2025-06-09T04:00:00Z","v":34372,"vw":110.015161},{"c":109.5105,"h":109.6691,"l":109.12,"n":126,"o":109.61,"t":"2025-06-10T04:00:00Z","v":7054,"vw":109.389209},{"c":109.3956,"h":110.035,"l":109.345,"n":152,"o":109.84,"t":"2025-06-11T04:00:00Z","v":7246,"vw":109.658344},{"c":109.695,"h":109.75,"l":109.24,"n":138,"o":109.36,"t":"2025-06-12T04:00:00Z","v":7063,"vw":109.549716},{"c":107.65,"h":108.555,"l":107.55,"n":302,"o":108.2,"t":"2025-06-13T04:00:00Z","v":12459,"vw":107.976933},{"c":107.45,"h":108.31,"l":107.31,"n":200,"o":107.31,"t":"2025-06-16T04:00:00Z","v":7487,"vw":107.845774},{"c":106.4739,"h":107.065,"l":106.15,"n":233,"o":106.86,"t":"2025-06-17T04:00:00Z","v":13945,"vw":106.418205},{"c":106.6049,"h":107.52,"l":106.56,"n":239,"o":106.56,"t":"2025-06-18T04:00:00Z","v":5986,"vw":106.994573},{"c":106.5849,"h":107.05,"l":106.525,"n":315,"o":107.05,"t":"2025-06-20T04:00:00Z","v":10221,"vw":106.898202},{"c":107.52,"h":107.52,"l":106.22,"n":189,"o":106.26,"t":"2025-06-23T04:00:00Z","v":11371,"vw":106.732401},{"c":109.5127,"h":109.67,"l":108.95,"n":174,"o":108.95,"t":"2025-06-24T04:00:00Z","v":5648,"vw":109.349324},{"c":109,"h":109.41,"l":108.85,"n":273,"o":109.41,"t":"2025-06-25T04:00:00Z","v":5369,"vw":109.105864},{"c":110.0322,"h":110.09,"l":109.59,"n":166,"o":109.59,"t":"2025-06-26T04:00:00Z","v":19343,"vw":109.78827},{"c":110.51,"h":110.89,"l":109.9553,"n":352,"o":110.03,"t":"2025-06-27T04:00:00Z","v":15143,"vw":110.363189},{"c":110.82,"h":110.98,"l":110.58,"n":205,"o":110.58,"t":"2025-06-30T04:00:00Z","v":23272,"vw":110.785398},{"c":111.3538,"h":111.4528,"l":110.62,"n":384,"o":110.62,"t":"2025-07-01T04:00:00Z","v":17869,"vw":111.053304},{"c":111.1882,"h":111.25,"l":110.57,"n":279,"o":111.25,"t":"2025-07-02T04:00:00Z","v":24499,"vw":110.718921},{"c":112.097,"h":112.2242,"l":111.49,"n":117,"o":111.49,"t":"2025-07-03T04:00:00Z","v":3959,"vw":111.91287},{"c":111.055,"h":112.075,"l":110.675,"n":309,"o":111.72,"t":"2025-07-07T04:00:00Z","v":24840,"vw":111.496693},{"c":110.8455,"h":111.11,"l":110.52,"n":199,"o":111.09,"t":"2025-07-08T04:00:00Z","v":141942,"vw":110.679},{"c":111.572,"h":111.64,"l":111.0583,"n":600,"o":111.41,"t":"2025-07-09T04:00:00Z","v":175260,"vw":111.52263},{"c":111.97,"h":112,"l":111.35,"n":753,"o":111.6,"t":"2025-07-10T04:00:00Z","v":140483,"vw":111.810718},{"c":110.77,"h":111.41,"l":110.6029,"n":544,"o":111.41,"t":"2025-07-11T04:00:00Z","v":26211,"vw":110.890931},{"c":111.2101,"h":111.3635,"l":110.76,"n":141,"o":110.76,"t":"2025-07-14T04:00:00Z","v":3747,"vw":111.236628},{"c":109.89,"h":111.36,"l":109.7501,"n":180,"o":111.36,"t":"2025-07-15T04:00:00Z","v":12651,"vw":110.078523},{"c":110.66,"h":110.66,"l":109.545,"n":181,"o":110.42,"t":"2025-07-16T04:00:00Z","v":13239,"vw":109.82686},{"c":111.09,"h":111.41,"l":110.34,"n":264,"o":110.41,"t":"2025-07-17T04:00:00Z","v":13734,"vw":110.752055},{"c":111.26,"h":111.5,"l":111.2348,"n":251,"o":111.5,"t":"2025-07-18T04:00:00Z","v":11148,"vw":111.276494},{"c":111.1987,"h":111.8588,"l":111.1987,"n":252,"o":111.32,"t":"2025-07-21T04:00:00Z","v":16750,"vw":111.718338},{"c":111.7077,"h":111.81,"l":111.31,"n":178,"o":111.31,"t":"2025-07-22T04:00:00Z","v":3860,"vw":111.484535},{"c":113.0383,"h":113.0871,"l":111.9847,"n":130,"o":112.36,"t":"2025-07-23T04:00:00Z","v":3803,"vw":112.689579},{"c":113.13,"h":113.64,"l":113.05,"n":366,"o":113.1,"t":"2025-07-24T04:00:00Z","v":27570,"vw":113.468021},{"c":113.55,"h":113.55,"l":112.78,"n":256,"o":113.18,"t":"2025-07-25T04:00:00Z","v":9463,"vw":113.135544},{"c":112.248,"h":113.16,"l":112.248,"n":274,"o":113.06,"t":"2025-07-28T04:00:00Z","v":17572,"vw":112.797507},{"c":112.0654,"h":113.01,"l":112.03,"n":190,"o":113.01,"t":"2025-07-29T04:00:00Z","v":5642,"vw":112.523007},{"c":111.6174,"h":112.3872,"l":111.23,"n":165,"o":112.06,"t":"2025-07-30T04:00:00Z","v":14788,"vw":111.51962},{"c":111.0699,"h":112.149,"l":111.0699,"n":173,"o":111.77,"t":"2025-07-31T04:00:00Z","v":6896,"vw":111.690893},{"c":109.5703,"h":110.005,"l":109.0546,"n":347,"o":109.91,"t":"2025-08-01T04:00:00Z","v":9584,"vw":109.572255},{"c":110.7973,"h":110.86,"l":110.07,"n":368,"o":110.2,"t":"2025-08-04T04:00:00Z","v":54211,"vw":110.44475},{"c":110.7975,"h":110.98,"l":110.37,"n":141,"o":110.37,"t":"2025-08-05T04:00:00Z","v":4717,"vw":110.741064},{"c":111.6903,"h":111.94,"l":111.3392,"n":171,"o":111.35,"t":"2025-08-06T04:00:00Z","v":6815,"vw":111.537845},{"c":111.3375,"h":112.7539,"l":111.0901,"n":167,"o":112.64,"t":"2025-08-07T04:00:00Z","v":9447,"vw":111.676217},{"c":112.1268,"h":112.3766,"l":111.84,"n":158,"o":111.97,"t":"2025-08-08T04:00:00Z","v":4464,"vw":111.962099},{"c":112.05,"h":112.4224,"l":111.8301,"n":172,"o":112.08,"t":"2025-08-11T04:00:00Z","v":5636,"vw":112.161861},{"c":113.4453,"h":113.72,"l":112.62,"n":196,"o":112.62,"t":"2025-08-12T04:00:00Z","v":8469,"vw":113.388791},{"c":114.0334,"h":114.0939,"l":113.6801,"n":202,"o":113.88,"t":"2025-08-13T04:00:00Z","v":4934,"vw":113.882783},{"c":114.71,"h":114.71,"l":113.7157,"n":237,"o":113.92,"t":"2025-08-14T04:00:00Z","v":16454,"vw":114.330145},{"c":114.1,"h":114.805,"l":113.88,"n":250,"o":114.57,"t":"2025-08-15T04:00:00Z","v":33746,"vw":114.609718},{"c":113.74,"h":113.8797,"l":113.2701,"n":176,"o":113.62,"t":"2025-08-18T04:00:00Z","v":5345,"vw":113.644253},{"c":113.63,"h":114.3946,"l":113.63,"n":155,"o":114,"t":"2025-08-19T04:00:00Z","v":7871,"vw":113.849562},{"c":114.5254,"h":114.5356,"l":113.909,"n":202,"o":114.27,"t":"2025-08-20T04:00:00Z","v":22889,"vw":114.116385},{"c":114.29,"h":114.52,"l":113.6615,"n":644,"o":114.52,"t":"2025-08-21T04:00:00Z","v":70999,"vw":114.213547},{"c":115.916,"h":116.14,"l":114.74,"n":217,"o":114.74,"t":"2025-08-22T04:00:00Z","v":5319,"vw":115.888794},{"c":114.92,"h":115.82,"l":114.8726,"n":228,"o":115.82,"t":"2025-08-25T04:00:00Z","v":12399,"vw":115.145053},{"c":115.16,"h":115.16,"l":114.439,"n":153,"o":114.52,"t":"2025-08-26T04:00:00Z","v":12047,"vw":114.831347},{"c":115.08,"h":115.28,"l":114.34,"n":191,"o":114.9,"t":"2025-08-27T04:00:00Z","v":16997,"vw":114.822218},{"c":115.5,"h":115.55,"l":115.014,"n":361,"o":115.28,"t":"2025-08-28T04:00:00Z","v":24519,"vw":115.379362},{"c":115.49,"h":115.6199,"l":114.795,"n":227,"o":115.09,"t":"2025-08-29T04:00:00Z","v":20271,"vw":115.449658},{"c":114.65,"h":114.65,"l":113.73,"n":573,"o":114.14,"t":"2025-09-02T04:00:00Z","v":49480,"vw":114.073633},{"c":114.44,"h":114.65,"l":113.62,"n":242,"o":114.3199,"t":"2025-09-03T04:00:00Z","v":23550,"vw":114.105889},{"c":115.52,"h":115.61,"l":114.44,"n":300,"o":114.64,"t":"2025-09-04T04:00:00Z","v":76798,"vw":115.014306},{"c":114.2185,"h":116.06,"l":113.7858,"n":468,"o":116.06,"t":"2025-09-05T04:00:00Z","v":28411,"vw":115.015049},{"c":114.6014,"h":114.605,"l":113.94,"n":164,"o":114.42,"t":"2025-09-08T04:00:00Z","v":14487,"vw":114.399478},{"c":114.89,"h":115.145,"l":114.17,"n":949,"o":114.17,"t":"2025-09-09T04:00:00Z","v":67026,"vw":114.745509},{"c":115.1329,"h":115.31,"l":114.82,"n":275,"o":115.15,"t":"2025-09-10T04:00:00Z","v":8229,"vw":115.11831},{"c":116.71,"h":116.73,"l":115.02,"n":337,"o":115.2,"t":"2025-09-11T04:00:00Z","v":14158,"vw":115.733771},{"c":116.1755,"h":116.61,"l":115.92,"n":278,"o":116.61,"t":"2025-09-12T04:00:00Z","v":8270,"vw":116.240547},{"c":116.94,"h":116.94,"l":116.295,"n":239,"o":116.72,"t":"2025-09-15T04:00:00Z","v":23597,"vw":116.786622},{"c":116.08,"h":116.25,"l":115.31,"n":278,"o":116.25,"t":"2025-09-16T04:00:00Z","v":14851,"vw":115.913338},{"c":116.4301,"h":117.02,"l":115.93,"n":409,"o":115.93,"t":"2025-09-17T04:00:00Z","v":16569,"vw":116.216217},{"c":116.37,"h":116.739,"l":115.8642,"n":268,"o":116.03,"t":"2025-09-18T04:00:00Z","v":12496,"vw":116.369604},{"c":116.61,"h":116.925,"l":116.08,"n":406,"o":116.49,"t":"2025-09-19T04:00:00Z","v":17458,"vw":116.388837},{"c":116.5977,"h":116.5977,"l":115.96,"n":339,"o":115.96,"t":"2025-09-22T04:00:00Z","v":9236,"vw":116.199672},{"c":116.0966,"h":117.23,"l":116,"n":253,"o":116.55,"t":"2025-09-23T04:00:00Z","v":12820,"vw":116.865771},{"c":115.4783,"h":116.1,"l":115.26,"n":167,"o":115.9,"t":"2025-09-24T04:00:00Z","v":4752,"vw":115.63884},{"c":114.961,"h":115.38,"l":114.7629,"n":500,"o":114.85,"t":"2025-09-25T04:00:00Z","v":41071,"vw":115.171231},{"c":116.33,"h":116.4,"l":115.82,"n":440,"o":115.82,"t":"2025-09-26T04:00:00Z","v":24198,"vw":116.269663},{"c":116.81,"h":116.89,"l":116.206,"n":180,"o":116.89,"t":"2025-09-29T04:00:00Z","v":19654,"vw":116.476052},{"c":116.6722,"h":116.9055,"l":115.9035,"n":343,"o":116.51,"t":"2025-09-30T04:00:00Z","v":53337,"vw":116.088717},{"c":116.08,"h":116.57,"l":116,"n":440,"o":116.34,"t":"2025-10-01T04:00:00Z","v":47558,"vw":116.251655},{"c":115.75,"h":115.97,"l":115.1754,"n":264,"o":115.97,"t":"2025-10-02T04:00:00Z","v":11501,"vw":115.827121},{"c":116.619,"h":116.915,"l":116.13,"n":433,"o":116.13,"t":"2025-10-03T04:00:00Z","v":19095,"vw":116.704155},{"c":116.3424,"h":116.75,"l":116,"n":270,"o":116.75,"t":"2025-10-06T04:00:00Z","v":8565,"vw":116.379882},{"c":116.17,"h":116.71,"l":115.78,"n":292,"o":116.28,"t":"2025-10-07T04:00:00Z","v":13533,"vw":115.991065},{"c":116.06,"h":116.5,"l":116.06,"n":244,"o":116.5,"t":"2025-10-08T04:00:00Z","v":4361,"vw":116.365256},{"c":115.28,"h":115.986,"l":114.96,"n":295,"o":115.986,"t":"2025-10-09T04:00:00Z","v":6966,"vw":115.342871},{"c":113.06,"h":115.39,"l":112.92,"n":292,"o":115.39,"t":"2025-10-10T04:00:00Z","v":7354,"vw":114.110285},{"c":114.1,"h":114.32,"l":113.24,"n":253,"o":114.32,"t":"2025-10-13T04:00:00Z","v":14015,"vw":114.158657},{"c":115.0165,"h":115.56,"l":113.44,"n":227,"o":113.44,"t":"2025-10-14T04:00:00Z","v":8031,"vw":114.769451},{"c":114.72,"h":115.53,"l":114.2301,"n":235,"o":115.39,"t":"2025-10-15T04:00:00Z","v":14840,"vw":114.924204},{"c":113.0428,"h":115.01,"l":112.8101,"n":367,"o":115.01,"t":"2025-10-16T04:00:00Z","v":8168,"vw":113.341113},{"c":113.01,"h":113.3463,"l":112.6,"n":470,"o":112.6,"t":"2025-10-17T04:00:00Z","v":17524,"vw":112.935365},{"c":114.2972,"h":114.52,"l":113.36,"n":364,"o":113.36,"t":"2025-10-20T04:00:00Z","v":26122,"vw":113.995458},{"c":114.05,"h":114.61,"l":113.94,"n":240,"o":114.13,"t":"2025-10-21T04:00:00Z","v":25913,"vw":114.123709},{"c":113.6787,"h":113.975,"l":113.265,"n":276,"o":113.96,"t":"2025-10-22T04:00:00Z","v":4451,"vw":113.602888},{"c":113.82,"h":114.165,"l":113.6,"n":232,"o":113.9,"t":"2025-10-23T04:00:00Z","v":18823,"vw":113.924793},{"c":114.76,"h":114.95,"l":114.29,"n":516,"o":114.29,"t":"2025-10-24T04:00:00Z","v":20572,"vw":114.7045},{"c":115.4329,"h":115.58,"l":115.23,"n":259,"o":115.58,"t":"2025-10-27T04:00:00Z","v":6235,"vw":115.412974},{"c":115.4965,"h":116,"l":115.48,"n":406,"o":115.56,"t":"2025-10-28T04:00:00Z","v":20473,"vw":115.740142},{"c":114.0278,"h":114.96,"l":113.73,"n":377,"o":114.73,"t":"2025-10-29T04:00:00Z","v":7912,"vw":114.545552},{"c":114.1892,"h":114.73,"l":113.55,"n":167,"o":113.55,"t":"2025-10-30T04:00:00Z","v":5538,"vw":114.392688},{"c":114.3244,"h":114.4551,"l":113.8,"n":393,"o":113.825,"t":"2025-10-31T04:00:00Z","v":8488,"vw":114.00552},{"c":114.065,"h":114.51,"l":113.44,"n":315,"o":114.51,"t":"2025-11-03T05:00:00Z","v":69504,"vw":113.822987},{"c":114.1296,"h":114.45,"l":113.29,"n":343,"o":113.29,"t":"2025-11-04T05:00:00Z","v":31587,"vw":114.134314},{"c":114.8058,"h":115.022,"l":114.32,"n":389,"o":114.41,"t":"2025-11-05T05:00:00Z","v":25199,"vw":114.743726},{"c":114.54,"h":115.01,"l":114.15,"n":490,"o":114.95,"t":"2025-11-06T05:00:00Z","v":23261,"vw":114.590246},{"c":115.39,"h":115.39,"l":113.98,"n":1421,"o":114.6,"t":"2025-11-07T05:00:00Z","v":119410,"vw":114.592829},{"c":116.25,"h":116.55,"l":115.56,"n":718,"o":115.99,"t":"2025-11-10T05:00:00Z","v":68291,"vw":116.141912},{"c":116.8133,"h":117.1592,"l":116.3,"n":254,"o":116.3,"t":"2025-11-11T05:00:00Z","v":10466,"vw":116.673473},{"c":118,"h":118.195,"l":117.37,"n":424,"o":117.37,"t":"2025-11-12T05:00:00Z","v":25650,"vw":117.940583},{"c":116.414,"h":117.84,"l":116.414,"n":329,"o":117.83,"t":"2025-11-13T05:00:00Z","v":25599,"vw":116.740098},{"c":115.75,"h":116.19,"l":115.06,"n":367,"o":115.63,"t":"2025-11-14T05:00:00Z","v":15925,"vw":115.799757},{"c":113.5075,"h":115.2438,"l":113.26,"n":300,"o":115.17,"t":"2025-11-17T05:00:00Z","v":13493,"vw":114.043182},{"c":112.901,"h":113.47,"l":112.3401,"n":380,"o":112.62,"t":"2025-11-18T05:00:00Z","v":15043,"vw":112.666752},{"c":112.87,"h":113.24,"l":112.3273,"n":224,"o":112.66,"t":"2025-11-19T05:00:00Z","v":9801,"vw":112.823715},{"c":111.9506,"h":114.2315,"l":111.9506,"n":212,"o":113.8,"t":"2025-11-20T05:00:00Z","v":8251,"vw":112.618795},{"c":113.31,"h":113.54,"l":112.06,"n":484,"o":112.65,"t":"2025-11-21T05:00:00Z","v":12442,"vw":112.889358},{"c":113.7243,"h":113.865,"l":113.2801,"n":181,"o":113.45,"t":"2025-11-24T05:00:00Z","v":10010,"vw":113.53011},{"c":115.18,"h":115.45,"l":114.56,"n":350,"o":114.5771,"t":"2025-11-25T05:00:00Z","v":16855,"vw":114.833234},{"c":116.11,"h":116.54,"l":115.4,"n":432,"o":115.4,"t":"2025-11-26T05:00:00Z","v":46588,"vw":116.191321},{"c":116.9123,"h":117.0721,"l":116.25,"n":228,"o":116.25,"t":"2025-11-28T05:00:00Z","v":8750,"vw":116.914298},{"c":116.1667,"h":117.1599,"l":116.1667,"n":271,"o":116.29,"t":"2025-12-01T05:00:00Z","v":30264,"vw":116.742088},{"c":116.47,"h":116.9095,"l":116.12,"n":297,"o":116.28,"t":"2025-12-02T05:00:00Z","v":34725,"vw":116.619047},{"c":117.21,"h":117.37,"l":116.21,"n":380,"o":116.21,"t":"2025-12-03T05:00:00Z","v":26068,"vw":116.965272},{"c":117.56,"h":117.99,"l":117.52,"n":313,"o":117.99,"t":"2025-12-04T05:00:00Z","v":31157,"vw":117.60364},{"c":117.76,"h":118.44,"l":117.64,"n":256,"o":117.78,"t":"2025-12-05T05:00:00Z","v":47942,"vw":117.97722},{"c":117.38,"h":117.64,"l":117.1,"n":261,"o":117.64,"t":"2025-12-08T05:00:00Z","v":10140,"vw":117.34835},{"c":117.22,"h":118.26,"l":117.22,"n":274,"o":117.24,"t":"2025-12-09T05:00:00Z","v":16245,"vw":118.012999},{"c":118.64,"h":119.04,"l":117.33,"n":873,"o":117.33,"t":"2025-12-10T05:00:00Z","v":59148,"vw":118.063409},{"c":120.42,"h":120.7,"l":119.42,"n":423,"o":119.75,"t":"2025-12-11T05:00:00Z","v":25693,"vw":120.425093},{"c":120.49,"h":120.98,"l":119.75,"n":453,"o":120.98,"t":"2025-12-12T05:00:00Z","v":19498,"vw":120.423739},{"c":120.95,"h":121.33,"l":120.65,"n":479,"o":120.88,"t":"2025-12-15T05:00:00Z","v":45890,"vw":121.049961},{"c":119.34,"h":119.9,"l":119.02,"n":328,"o":119.87,"t":"2025-12-16T05:00:00Z","v":18179,"vw":119.36569},{"c":119.24,"h":119.9,"l":118.84,"n":311,"o":119.46,"t":"2025-12-17T05:00:00Z","v":12909,"vw":119.422058},{"c":119.61,"h":120.0953,"l":119.1667,"n":418,"o":119.8,"t":"2025-12-18T05:00:00Z","v":12391,"vw":119.632908},{"c":120.05,"h":120.55,"l":119.99,"n":719,"o":119.99,"t":"2025-12-19T05:00:00Z","v":25172,"vw":120.351347},{"c":121.45,"h":121.58,"l":120.42,"n":641,"o":120.42,"t":"2025-12-22T05:00:00Z","v":81611,"vw":121.145228},{"c":121.97,"h":122.15,"l":121.49,"n":423,"o":121.49,"t":"2025-12-23T05:00:00Z","v":24543,"vw":121.973623},{"c":122.44,"h":122.54,"l":121.95,"n":470,"o":121.95,"t":"2025-12-24T05:00:00Z","v":21743,"vw":122.412622},{"c":122.43,"h":122.49,"l":122.03,"n":511,"o":122.41,"t":"2025-12-26T05:00:00Z","v":38062,"vw":122.19221},{"c":121.81,"h":122.11,"l":121.465,"n":664,"o":122.11,"t":"2025-12-29T05:00:00Z","v":39520,"vw":121.707234},{"c":121.537,"h":122.0299,"l":121.52,"n":535,"o":121.99,"t":"2025-12-30T05:00:00Z","v":37032,"vw":121.694172},{"c":120.79,"h":121.47,"l":120.79,"n":403,"o":121.47,"t":"2025-12-31T05:00:00Z","v":14237,"vw":121.259835},{"c":121.72,"h":121.72,"l":120.72,"n":633,"o":121.55,"t":"2026-01-02T05:00:00Z","v":39438,"vw":121.380365},{"c":123.85,"h":124.32,"l":121.43,"n":607,"o":121.43,"t":"2026-01-05T05:00:00Z","v":75262,"vw":123.166572},{"c":123.94,"h":124.13,"l":123.5,"n":507,"o":123.57,"t":"2026-01-06T05:00:00Z","v":44983,"vw":123.865919},{"c":122.18,"h":123.84,"l":122.04,"n":513,"o":123.84,"t":"2026-01-07T05:00:00Z","v":18597,"vw":122.504964},{"c":122.828,"h":123.12,"l":121.81,"n":325,"o":121.81,"t":"2026-01-08T05:00:00Z","v":16618,"vw":122.873315},{"c":122.66,"h":123.1,"l":122.63,"n":347,"o":123.1,"t":"2026-01-09T05:00:00Z","v":16043,"vw":122.879529},{"c":122.46,"h":122.46,"l":121.9,"n":752,"o":121.98,"t":"2026-01-12T05:00:00Z","v":36604,"vw":122.059807},{"c":121.09,"h":122.63,"l":120.8204,"n":365,"o":122.63,"t":"2026-01-13T05:00:00Z","v":16228,"vw":121.168942},{"c":121.2,"h":121.2,"l":120.33,"n":359,"o":121.12,"t":"2026-01-14T05:00:00Z","v":11602,"vw":120.705838},{"c":121.77,"h":122.27,"l":121.41,"n":571,"o":121.41,"t":"2026-01-15T05:00:00Z","v":23731,"vw":121.847821},{"c":121.94,"h":122.3099,"l":121.4832,"n":910,"o":121.5,"t":"2026-01-16T05:00:00Z","v":44470,"vw":121.907595},{"c":119.78,"h":121.19,"l":119.4401,"n":696,"o":120.17,"t":"2026-01-20T05:00:00Z","v":46369,"vw":120.278619},{"c":120.4,"h":121.03,"l":119.55,"n":1230,"o":119.69,"t":"2026-01-21T05:00:00Z","v":45236,"vw":120.399927},{"c":121.18,"h":121.44,"l":120.66,"n":299,"o":120.66,"t":"2026-01-22T05:00:00Z","v":8859,"vw":121.083112},{"c":120.42,"h":120.6,"l":119.93,"n":381,"o":120.6,"t":"2026-01-23T05:00:00Z","v":10226,"vw":120.20186},{"c":120.86,"h":121.1998,"l":120.62,"n":628,"o":120.7,"t":"2026-01-26T05:00:00Z","v":21096,"vw":120.80162},{"c":121.75,"h":121.92,"l":121.17,"n":1065,"o":121.65,"t":"2026-01-27T05:00:00Z","v":46297,"vw":121.478796},{"c":121.1133,"h":121.28,"l":120.6,"n":651,"o":121.02,"t":"2026-01-28T05:00:00Z","v":28809,"vw":121.032971},{"c":122.53,"h":122.57,"l":121.185,"n":465,"o":122.32,"t":"2026-01-29T05:00:00Z","v":26196,"vw":121.994834},{"c":121.72,"h":122.55,"l":121.1035,"n":429,"o":122.55,"t":"2026-01-30T05:00:00Z","v":10941,"vw":121.805278},{"c":122.82,"h":122.93,"l":121.33,"n":408,"o":121.72,"t":"2026-02-02T05:00:00Z","v":20949,"vw":121.964304},{"c":122.5024,"h":123.31,"l":121.69,"n":1216,"o":123.31,"t":"2026-02-03T05:00:00Z","v":59717,"vw":122.98231},{"c":123.18,"h":123.5407,"l":122.71,"n":655,"o":122.9,"t":"2026-02-04T05:00:00Z","v":17172,"vw":123.175934},{"c":121.03,"h":122.23,"l":121.03,"n":320,"o":122.23,"t":"2026-02-05T05:00:00Z","v":40422,"vw":121.604961},{"c":123.49,"h":123.49,"l":122.71,"n":356,"o":122.71,"t":"2026-02-06T05:00:00Z","v":7812,"vw":123.097239},{"c":124.09,"h":124.32,"l":123.7,"n":380,"o":123.7,"t":"2026-02-09T05:00:00Z","v":9600,"vw":123.987232},{"c":123.1,"h":124.32,"l":122.88,"n":453,"o":124.01,"t":"2026-02-10T05:00:00Z","v":13898,"vw":123.393524},{"c":122.3,"h":123.99,"l":122.06,"n":399,"o":123.5,"t":"2026-02-11T05:00:00Z","v":15173,"vw":122.826843},{"c":120.52,"h":122.77,"l":120.08,"n":550,"o":122.77,"t":"2026-02-12T05:00:00Z","v":7448,"vw":121.571488},{"c":119.78,"h":120.1444,"l":119.195,"n":477,"o":119.72,"t":"2026-02-13T05:00:00Z","v":18511,"vw":119.669377},{"c":120.7,"h":121.08,"l":119.81,"n":396,"o":119.81,"t":"2026-02-17T05:00:00Z","v":11287,"vw":120.775061},{"c":121.3,"h":121.945,"l":121.11,"n":274,"o":121.11,"t":"2026-02-18T05:00:00Z","v":53764,"vw":121.688755},{"c":120.95,"h":120.95,"l":120.2065,"n":264,"o":120.57,"t":"2026-02-19T05:00:00Z","v":9269,"vw":120.454066},{"c":121.83,"h":121.83,"l":120.4,"n":274,"o":120.63,"t":"2026-02-20T05:00:00Z","v":11538,"vw":121.299475},{"c":119.295,"h":122.04,"l":119.22,"n":567,"o":121.85,"t":"2026-02-23T05:00:00Z","v":24563,"vw":120.139247},{"c":119.15,"h":119.57,"l":117.99,"n":519,"o":118.59,"t":"2026-02-24T05:00:00Z","v":168802,"vw":119.038441},{"c":121.06,"h":121.3799,"l":119.62,"n":537,"o":119.62,"t":"2026-02-25T05:00:00Z","v":16241,"vw":120.697371},{"c":121.92,"h":122.199,"l":120.63,"n":645,"o":121.2,"t":"2026-02-26T05:00:00Z","v":21326,"vw":121.509063},{"c":119.78,"h":121.035,"l":119.565,"n":646,"o":120.72,"t":"2026-02-27T05:00:00Z","v":27851,"vw":119.913699},{"c":118.43,"h":119.19,"l":116.88,"n":1359,"o":116.98,"t":"2026-03-02T05:00:00Z","v":144155,"vw":118.009715},{"c":116.763,"h":117.46,"l":114,"n":4946,"o":114.93,"t":"2026-03-03T05:00:00Z","v":554394,"vw":115.608296},{"c":117.81,"h":117.86,"l":117.12,"n":398,"o":117.34,"t":"2026-03-04T05:00:00Z","v":25062,"vw":117.552582},{"c":116.46,"h":117.07,"l":115.5001,"n":555,"o":116.66,"t":"2026-03-05T05:00:00Z","v":29306,"vw":116.07511},{"c":114.83,"h":114.995,"l":113.38,"n":884,"o":114.03,"t":"2026-03-06T05:00:00Z","v":22196,"vw":114.477689},{"c":114.95,"h":115.35,"l":112.44,"n":1518,"o":113.23,"t":"2026-03-09T04:00:00Z","v":215192,"vw":113.665892},{"c":115.31,"h":116.84,"l":114.84,"n":882,"o":115.19,"t":"2026-03-10T04:00:00Z","v":26141,"vw":116.043849},{"c":114.6,"h":114.95,"l":113.9,"n":429,"o":114.49,"t":"2026-03-11T04:00:00Z","v":12858,"vw":114.387007},{"c":112.04,"h":112.895,"l":111.985,"n":580,"o":112.62,"t":"2026-03-12T04:00:00Z","v":12202,"vw":112.384846},{"c":111.39,"h":113.2491,"l":111.39,"n":737,"o":112.39,"t":"2026-03-13T04:00:00Z","v":16272,"vw":112.144387},{"c":113.36,"h":113.79,"l":112.64,"n":791,"o":112.81,"t":"2026-03-16T04:00:00Z","v":82813,"vw":113.251526},{"c":113.78,"h":114.92,"l":113.78,"n":340,"o":113.96,"t":"2026-03-17T04:00:00Z","v":23218,"vw":114.110334},{"c":112.35,"h":113.9,"l":112.31,"n":593,"o":113.35,"t":"2026-03-18T04:00:00Z","v":24118,"vw":113.30884},{"c":112.45,"h":113.095,"l":111,"n":925,"o":111,"t":"2026-03-19T04:00:00Z","v":197514,"vw":112.05349},{"c":111.33,"h":111.795,"l":110.58,"n":591,"o":111.585,"t":"2026-03-20T04:00:00Z","v":26977,"vw":111.408006},{"c":112.98,"h":114.165,"l":112.7261,"n":1081,"o":113.17,"t":"2026-03-23T04:00:00Z","v":93512,"vw":113.280549},{"c":112.61,"h":113.215,"l":111.7,"n":447,"o":111.7,"t":"2026-03-24T04:00:00Z","v":11315,"vw":112.727004},{"c":113.59,"h":114.123,"l":112.96,"n":589,"o":113.5326,"t":"2026-03-25T04:00:00Z","v":17003,"vw":113.689557},{"c":112.01,"h":113.41,"l":112.01,"n":614,"o":112.62,"t":"2026-03-26T04:00:00Z","v":16114,"vw":112.367756},{"c":110.033,"h":111.67,"l":109.99,"n":395,"o":111.67,"t":"2026-03-27T04:00:00Z","v":13088,"vw":110.584228},{"c":110.82,"h":111.4415,"l":110.3201,"n":407,"o":110.8,"t":"2026-03-30T04:00:00Z","v":100292,"vw":110.655589},{"c":114,"h":114.15,"l":112.2001,"n":687,"o":112.36,"t":"2026-03-31T04:00:00Z","v":106675,"vw":112.976942},{"c":115.03,"h":115.7999,"l":114.72,"n":345,"o":115.29,"t":"2026-04-01T04:00:00Z","v":33208,"vw":115.200292},{"c":114.79,"h":115.1412,"l":112.9507,"n":776,"o":113,"t":"2026-04-02T04:00:00Z","v":76297,"vw":113.974346},{"c":115.54,"h":115.85,"l":114.59,"n":399,"o":114.59,"t":"2026-04-06T04:00:00Z","v":18549,"vw":115.485002},{"c":115.72,"h":115.72,"l":114.54,"n":403,"o":114.83,"t":"2026-04-07T04:00:00Z","v":16977,"vw":115.011203},{"c":119.41,"h":119.56,"l":118.82,"n":436,"o":119.56,"t":"2026-04-08T04:00:00Z","v":14769,"vw":119.195996},{"c":119.8168,"h":120.28,"l":118.6801,"n":599,"o":118.76,"t":"2026-04-09T04:00:00Z","v":26531,"vw":119.936144},{"c":119.2526,"h":119.91,"l":118.8728,"n":1016,"o":119.91,"t":"2026-04-10T04:00:00Z","v":16492,"vw":119.185296},{"c":121.04,"h":121.04,"l":118.26,"n":210,"o":118.26,"t":"2026-04-13T04:00:00Z","v":12673,"vw":119.896992},{"c":121.5973,"h":121.79,"l":121,"n":263,"o":121,"t":"2026-04-14T04:00:00Z","v":11245,"vw":121.394498},{"c":122.215,"h":122.35,"l":121.47,"n":265,"o":121.99,"t":"2026-04-15T04:00:00Z","v":19406,"vw":122.168145},{"c":121.685,"h":122.18,"l":121.48,"n":249,"o":122.18,"t":"2026-04-16T04:00:00Z","v":10497,"vw":121.770039},{"c":123.35,"h":123.995,"l":122.92,"n":456,"o":123.21,"t":"2026-04-17T04:00:00Z","v":17922,"vw":123.389131},{"c":122.82,"h":123.264,"l":122.3,"n":178,"o":122.33,"t":"2026-04-20T04:00:00Z","v":7948,"vw":122.706831},{"c":121.53,"h":123.53,"l":121.53,"n":503,"o":122.61,"t":"2026-04-21T04:00:00Z","v":25324,"vw":122.774318},{"c":121.05,"h":121.81,"l":120.97,"n":447,"o":121.75,"t":"2026-04-22T04:00:00Z","v":30119,"vw":121.428648},{"c":119.9255,"h":121,"l":118.84,"n":416,"o":120.55,"t":"2026-04-23T04:00:00Z","v":15463,"vw":120.365753},{"c":119.7752,"h":120.0864,"l":119.58,"n":278,"o":119.73,"t":"2026-04-24T04:00:00Z","v":9515,"vw":119.818751},{"c":120.19,"h":120.5188,"l":119.68,"n":717,"o":119.68,"t":"2026-04-27T04:00:00Z","v":14081,"vw":120.174317},{"c":120.5955,"h":121.03,"l":120.5671,"n":201,"o":120.75,"t":"2026-04-28T04:00:00Z","v":11247,"vw":120.841001},{"c":119.9742,"h":120.66,"l":119.7849,"n":193,"o":120.6,"t":"2026-04-29T04:00:00Z","v":10902,"vw":120.316271},{"c":121.8,"h":121.8,"l":119.89,"n":267,"o":119.89,"t":"2026-04-30T04:00:00Z","v":9241,"vw":121.162288},{"c":121.1653,"h":122.135,"l":121.1653,"n":325,"o":121.6,"t":"2026-05-01T04:00:00Z","v":6211,"vw":121.739736},{"c":119.6418,"h":121.1,"l":119.47,"n":331,"o":120.51,"t":"2026-05-04T04:00:00Z","v":10480,"vw":119.854541},{"c":120.33,"h":120.67,"l":119.78,"n":1304,"o":120.25,"t":"2026-05-05T04:00:00Z","v":103622,"vw":120.405841},{"c":122.48,"h":122.7,"l":122.1201,"n":236,"o":122.2,"t":"2026-05-06T04:00:00Z","v":6233,"vw":122.428007},{"c":121.1,"h":122.281,"l":120.8489,"n":272,"o":122.11,"t":"2026-05-07T04:00:00Z","v":16217,"vw":121.350665},{"c":121.01,"h":121.45,"l":120.62,"n":305,"o":121.37,"t":"2026-05-08T04:00:00Z","v":12599,"vw":120.89324},{"c":120.65,"h":121.12,"l":120.61,"n":736,"o":121.12,"t":"2026-05-11T04:00:00Z","v":9678,"vw":120.861725},{"c":121.0016,"h":121.1373,"l":120.11,"n":170,"o":120.11,"t":"2026-05-12T04:00:00Z","v":2374,"vw":120.63705},{"c":120,"h":120.5509,"l":119.93,"n":196,"o":120.34,"t":"2026-05-13T04:00:00Z","v":7451,"vw":120.215255},{"c":120.5749,"h":121.15,"l":120.53,"n":222,"o":120.71,"t":"2026-05-14T04:00:00Z","v":8445,"vw":120.764398},{"c":119.82,"h":120.3001,"l":119.7211,"n":378,"o":120.24,"t":"2026-05-15T04:00:00Z","v":12175,"vw":120.029564},{"c":121.1932,"h":121.1932,"l":120.12,"n":174,"o":120.12,"t":"2026-05-18T04:00:00Z","v":9012,"vw":120.693674},{"c":120.37,"h":121.155,"l":120.37,"n":207,"o":120.82,"t":"2026-05-19T04:00:00Z","v":8874,"vw":120.644113},{"c":122.0805,"h":122.168,"l":119.75,"n":160,"o":120.47,"t":"2026-05-20T04:00:00Z","v":7971,"vw":121.326169},{"c":122.4867,"h":122.56,"l":121.06,"n":181,"o":121.06,"t":"2026-05-21T04:00:00Z","v":9839,"vw":121.679528},{"c":122.19,"h":122.76,"l":122.19,"n":441,"o":122.5,"t":"2026-05-22T04:00:00Z","v":12081,"vw":122.371339},{"c":122.7747,"h":123.43,"l":122.34,"n":283,"o":123.27,"t":"2026-05-26T04:00:00Z","v":13499,"vw":122.714891},{"c":121.94,"h":122.755,"l":121.87,"n":197,"o":122.5,"t":"2026-05-27T04:00:00Z","v":9275,"vw":122.455867},{"c":121.262,"h":121.4,"l":120.94,"n":237,"o":121.34,"t":"2026-05-28T04:00:00Z","v":13295,"vw":121.150202},{"c":121.95,"h":122.25,"l":121.37,"n":280,"o":121.37,"t":"2026-05-29T04:00:00Z","v":18583,"vw":121.868764},{"c":121.3532,"h":121.7,"l":120.62,"n":277,"o":120.72,"t":"2026-06-01T04:00:00Z","v":11055,"vw":121.191006},{"c":121.83,"h":122.17,"l":121.38,"n":166,"o":121.38,"t":"2026-06-02T04:00:00Z","v":5679,"vw":121.77279},{"c":120.5146,"h":120.9796,"l":120.2,"n":198,"o":120.95,"t":"2026-06-03T04:00:00Z","v":8118,"vw":120.549422},{"c":122.87,"h":122.87,"l":121.92,"n":169,"o":121.92,"t":"2026-06-04T04:00:00Z","v":6328,"vw":122.513891},{"c":121.69,"h":122.94,"l":121.69,"n":253,"o":122.43,"t":"2026-06-05T04:00:00Z","v":11132,"vw":122.396508},{"c":121.738,"h":122.58,"l":121.5,"n":297,"o":122.26,"t":"2026-06-08T04:00:00Z","v":14700,"vw":122.256064},{"c":122.7401,"h":123.36,"l":121.33,"n":235,"o":122.47,"t":"2026-06-09T04:00:00Z","v":16925,"vw":122.362266},{"c":121.57,"h":123.035,"l":121.53,"n":274,"o":122.63,"t":"2026-06-10T04:00:00Z","v":13938,"vw":122.039272},{"c":123.76,"h":123.76,"l":121.8,"n":288,"o":121.8,"t":"2026-06-11T04:00:00Z","v":28876,"vw":122.278456},{"c":125.35,"h":125.8,"l":124.06,"n":1041,"o":124.28,"t":"2026-06-12T04:00:00Z","v":163752,"vw":125.168073},{"c":123.98,"h":125.2,"l":123.98,"n":328,"o":124.7,"t":"2026-06-15T04:00:00Z","v":26821,"vw":124.586221},{"c":125.83,"h":126.14,"l":124.8,"n":970,"o":124.8,"t":"2026-06-16T04:00:00Z","v":92418,"vw":125.710329},{"c":125.45,"h":127.0311,"l":124.525,"n":1384,"o":125.75,"t":"2026-06-17T04:00:00Z","v":176673,"vw":126.138613},{"c":124.88,"h":126.57,"l":124.8,"n":336,"o":126.57,"t":"2026-06-18T04:00:00Z","v":61374,"vw":125.685885},{"c":125.5564,"h":126.38,"l":125.42,"n":432,"o":125.47,"t":"2026-06-22T04:00:00Z","v":19245,"vw":125.711309},{"c":125.16,"h":125.3994,"l":124.01,"n":394,"o":124.71,"t":"2026-06-23T04:00:00Z","v":90401,"vw":125.145451},{"c":124.3,"h":124.69,"l":123.94,"n":234,"o":124.35,"t":"2026-06-24T04:00:00Z","v":14449,"vw":124.229969},{"c":123.94,"h":125.615,"l":123.42,"n":487,"o":124.3,"t":"2026-06-25T04:00:00Z","v":53768,"vw":124.230251},{"c":123.97,"h":124.48,"l":123.7432,"n":509,"o":124.03,"t":"2026-06-26T04:00:00Z","v":19963,"vw":123.981592},{"c":124.3698,"h":124.57,"l":124.09,"n":269,"o":124.33,"t":"2026-06-29T04:00:00Z","v":22752,"vw":124.331394},{"c":124.505,"h":124.76,"l":124.31,"n":444,"o":124.37,"t":"2026-06-30T04:00:00Z","v":42754,"vw":124.499257},{"c":126.23,"h":126.58,"l":124.24,"n":650,"o":124.24,"t":"2026-07-01T04:00:00Z","v":42753,"vw":126.030675},{"c":127.77,"h":128.1,"l":127.245,"n":824,"o":127.72,"t":"2026-07-02T04:00:00Z","v":113632,"vw":127.705087},{"c":129.6,"h":129.6399,"l":127.89,"n":1129,"o":127.89,"t":"2026-07-06T04:00:00Z","v":41599,"vw":128.992764},{"c":129.25,"h":130.29,"l":129.25,"n":821,"o":130.01,"t":"2026-07-07T04:00:00Z","v":55808,"vw":129.568526},{"c":127.6,"h":128.52,"l":127.21,"n":669,"o":128.45,"t":"2026-07-08T04:00:00Z","v":55916,"vw":127.887454},{"c":128.4837,"h":129.01,"l":127.81,"n":510,"o":127.81,"t":"2026-07-09T04:00:00Z","v":85160,"vw":128.793932},{"c":129.24,"h":129.6,"l":128.85,"n":959,"o":129.47,"t":"2026-07-10T04:00:00Z","v":79762,"vw":129.45474},{"c":129.45,"h":129.98,"l":129.12,"n":721,"o":129.73,"t":"2026-07-13T04:00:00Z","v":201819,"vw":129.869419},{"c":130.19,"h":131.4,"l":129.82,"n":1271,"o":129.82,"t":"2026-07-14T04:00:00Z","v":112974,"vw":130.589721},{"c":131.53,"h":131.67,"l":130.59,"n":1141,"o":130.59,"t":"2026-07-15T04:00:00Z","v":100542,"vw":131.38955},{"c":131.77,"h":131.82,"l":130.57,"n":827,"o":131.05,"t":"2026-07-16T04:00:00Z","v":51847,"vw":131.139988},{"c":129.9,"h":130.79,"l":129.2545,"n":1025,"o":130.26,"t":"2026-07-17T04:00:00Z","v":88384,"vw":129.976264},{"c":129.2254,"h":130.35,"l":129.12,"n":336,"o":130.17,"t":"2026-07-20T04:00:00Z","v":13287,"vw":129.720521},{"c":130.05,"h":130.375,"l":128.95,"n":1891,"o":129.56,"t":"2026-07-21T04:00:00Z","v":134379,"vw":129.935438},{"c":130.71,"h":131.0801,"l":130.38,"n":690,"o":130.89,"t":"2026-07-22T04:00:00Z","v":58471,"vw":130.692101},{"c":129.62,"h":129.75,"l":129.0001,"n":781,"o":129.57,"t":"2026-07-23T04:00:00Z","v":30187,"vw":129.379234},{"c":130.96,"h":131.295,"l":129.995,"n":480,"o":130.11,"t":"2026-07-24T04:00:00Z","v":33826,"vw":130.800491},{"c":132.49,"h":132.69,"l":131.53,"n":789,"o":132.04,"t":"2026-07-27T04:00:00Z","v":50589,"vw":132.181842},{"c":133.19,"h":133.36,"l":131.66,"n":718,"o":132.4,"t":"2026-07-28T04:00:00Z","v":51849,"vw":132.945307},{"c":131.21,"h":132.53,"l":130.98,"n":956,"o":132.28,"t":"2026-07-29T04:00:00Z","v":74685,"vw":131.80406},{"c":133.19,"h":133.41,"l":131.85,"n":614,"o":131.85,"t":"2026-07-30T04:00:00Z","v":84130,"vw":132.152655},{"c":133,"h":133.35,"l":132.19,"n":1232,"o":133.04,"t":"2026-07-31T04:00:00Z","v":93226,"vw":132.96009},{"c":133.87,"h":133.89,"l":133.1,"n":628,"o":133.49,"t":"2026-08-03T04:00:00Z","v":42275,"vw":133.622985},{"c":134.48,"h":134.7,"l":133.848,"n":463,"o":133.94,"t":"2026-08-04T04:00:00Z","v":19283,"vw":134.427276},{"c":134.74,"h":135.24,"l":134.44,"n":392,"o":134.83,"t":"2026-08-05T04:00:00Z","v":20740,"vw":134.714528},{"c":134.57,"h":135.65,"l":134.08,"n":339,"o":135.65,"t":"2026-08-06T04:00:00Z","v":28980,"vw":134.669906},{"c":134.66,"h":134.79,"l":134.3408,"n":452,"o":134.79,"t":"2026-08-07T04:00:00Z","v":21880,"vw":134.58203},{"c":134.08,"h":134.55,"l":133.82,"n":1524,"o":134.15,"t":"2026-08-10T04:00:00Z","v":91374,"vw":134.070881},{"c":133.78,"h":134.5,"l":133.64,"n":1067,"o":134.1,"t":"2026-08-11T04:00:00Z","v":116805,"vw":133.938457},{"c":134.31,"h":134.5,"l":133.8901,"n":1542,"o":134.5,"t":"2026-08-12T04:00:00Z","v":156067,"vw":134.119919},{"c":134.91,"h":135.43,"l":134.315,"n":4125,"o":135.13,"t":"2026-08-13T04:00:00Z","v":364519,"vw":134.999359},{"c":135.0748,"h":135.38,"l":134.9725,"n":342,"o":135.3,"t":"2026-08-14T04:00:00Z","v":18263,"vw":135.247197},{"c":134.38,"h":135.43,"l":134.32,"n":514,"o":135.4,"t":"2026-08-17T04:00:00Z","v":46915,"vw":134.967705},{"c":133.8825,"h":134.7,"l":133.8,"n":849,"o":134.39,"t":"2026-08-18T04:00:00Z","v":78626,"vw":134.219382},{"c":133.115,"h":134.5514,"l":133.0256,"n":819,"o":134.4,"t":"2026-08-19T04:00:00Z","v":24821,"vw":133.709055},{"c":131.8,"h":133.17,"l":131.8,"n":432,"o":133.17,"t":"2026-08-20T04:00:00Z","v":20139,"vw":132.549997},{"c":133.44,"h":133.72,"l":132.89,"n":1147,"o":132.89,"t":"2026-08-21T04:00:00Z","v":99521,"vw":133.190477},{"c":134.144,"h":134.339,"l":133.2,"n":707,"o":133.2,"t":"2026-08-24T04:00:00Z","v":42361,"vw":134.190418},{"c":134.9337,"h":134.95,"l":134.01,"n":2055,"o":134.45,"t":"2026-08-25T04:00:00Z","v":78478,"vw":134.543115},{"c":134.8329,"h":135.23,"l":134.5443,"n":782,"o":135,"t":"2026-08-26T04:00:00Z","v":29266,"vw":134.851748},{"c":133.98,"h":134.47,"l":133.72,"n":394,"o":134.15,"t":"2026-08-27T04:00:00Z","v":31599,"vw":134.059299},{"c":134.55,"h":134.94,"l":134.35,"n":487,"o":134.61,"t":"2026-08-28T04:00:00Z","v":13792,"vw":134.55487},{"c":134.21,"h":134.49,"l":133.9274,"n":467,"o":134.49,"t":"2026-08-31T04:00:00Z","v":17632,"vw":134.173798},{"c":133.0964,"h":134.38,"l":133.0964,"n":429,"o":133.63,"t":"2026-09-01T04:00:00Z","v":19227,"vw":133.750051},{"c":134.74,"h":135.17,"l":133.66,"n":434,"o":133.66,"t":"2026-09-02T04:00:00Z","v":23132,"vw":134.65402},{"c":137,"h":137,"l":135.89,"n":341,"o":135.89,"t":"2026-09-03T04:00:00Z","v":10049,"vw":136.561851},{"c":136.2,"h":136.61,"l":135.9354,"n":689,"o":136.1,"t":"2026-09-04T04:00:00Z","v":14422,"vw":136.28199},{"c":134.56,"h":135.47,"l":134.56,"n":910,"o":135.47,"t":"2026-09-08T04:00:00Z","v":30948,"vw":135.071101},{"c":133.2792,"h":133.785,"l":133.05,"n":669,"o":133.71,"t":"2026-09-09T04:00:00Z","v":32711,"vw":133.307182},{"c":132.9,"h":133.44,"l":132.725,"n":738,"o":132.97,"t":"2026-09-10T04:00:00Z","v":38584,"vw":132.892584},{"c":134.2306,"h":134.89,"l":133.81,"n":389,"o":134.51,"t":"2026-09-11T04:00:00Z","v":27576,"vw":134.335291},{"c":133.9205,"h":134.509,"l":133.6808,"n":1090,"o":133.98,"t":"2026-09-14T04:00:00Z","v":293901,"vw":134.174491},{"c":133.19,"h":133.56,"l":132.34,"n":587,"o":133.56,"t":"2026-09-15T04:00:00Z","v":46701,"vw":132.919545},{"c":131.57,"h":133.29,"l":130.64,"n":635,"o":133.25,"t":"2026-09-16T04:00:00Z","v":44080,"vw":132.249343},{"c":132.28,"h":132.81,"l":131.91,"n":486,"o":132.81,"t":"2026-09-17T04:00:00Z","v":45776,"vw":132.308665},{"c":131.45,"h":131.58,"l":130.545,"n":547,"o":131.03,"t":"2026-09-18T04:00:00Z","v":67031,"vw":131.070127},{"c":132.64,"h":132.66,"l":132.2,"n":264,"o":132.32,"t":"2026-09-21T04:00:00Z","v":6090,"vw":132.353438},{"c":130.6813,"h":132.92,"l":130.1,"n":459,"o":132.92,"t":"2026-09-22T04:00:00Z","v":15583,"vw":130.917547},{"c":129.07,"h":130.2099,"l":128.92,"n":466,"o":129.92,"t":"2026-09-23T04:00:00Z","v":15796,"vw":129.741871},{"c":128.9,"h":129.13,"l":128.0701,"n":302,"o":128.7,"t":"2026-09-24T04:00:00Z","v":29870,"vw":128.560863},{"c":130.21,"h":130.225,"l":128.89,"n":383,"o":129.49,"t":"2026-09-25T04:00:00Z","v":92351,"vw":129.50902},{"c":129.15,"h":129.94,"l":129.0594,"n":856,"o":129.76,"t":"2026-09-28T04:00:00Z","v":10970,"vw":129.451173},{"c":128.49,"h":129.16,"l":127.64,"n":577,"o":129.16,"t":"2026-09-29T04:00:00Z","v":26239,"vw":128.420361},{"c":127,"h":128.53,"l":126.99,"n":397,"o":128.53,"t":"2026-09-30T04:00:00Z","v":10217,"vw":127.685566},{"c":126.04,"h":126.7197,"l":124.62,"n":609,"o":126.27,"t":"2026-10-01T04:00:00Z","v":50613,"vw":125.392906},{"c":126.43,"h":126.48,"l":125.54,"n":425,"o":126.42,"t":"2026-10-02T04:00:00Z","v":25498,"vw":126.189313},{"c":127.02,"h":127.4599,"l":125.97,"n":350,"o":126.32,"t":"2026-10-05T04:00:00Z","v":24261,"vw":126.861936},{"c":127.71,"h":128.27,"l":127.561,"n":2685,"o":127.73,"t":"2026-10-06T04:00:00Z","v":28285,"vw":127.829388},{"c":126.17,"h":126.5257,"l":125.66,"n":1301,"o":125.99,"t":"2026-10-07T04:00:00Z","v":61915,"vw":126.022123},{"c":126.63,"h":126.67,"l":125.02,"n":1485,"o":125.3,"t":"2026-10-08T04:00:00Z","v":139321,"vw":125.918183},{"c":127.56,"h":127.6,"l":126.61,"n":772,"o":127.02,"t":"2026-10-09T04:00:00Z","v":30790,"vw":127.156735},{"c":128.06,"h":128.3465,"l":127.785,"n":337,"o":127.81,"t":"2026-10-12T04:00:00Z","v":16165,"vw":128.140594},{"c":128.3,"h":129.35,"l":128.1692,"n":271,"o":128.86,"t":"2026-10-13T04:00:00Z","v":10985,"vw":128.580845},{"c":127.23,"h":127.27,"l":126.1043,"n":579,"o":127.27,"t":"2026-10-14T04:00:00Z","v":29045,"vw":126.829465},{"c":128.74,"h":128.87,"l":127.42,"n":2376,"o":127.89,"t":"2026-10-15T04:00:00Z","v":89213,"vw":128.229902},{"c":129.03,"h":130.19,"l":128.5,"n":1349,"o":129.7,"t":"2026-10-16T04:00:00Z","v":34045,"vw":129.425809},{"c":127.61,"h":128.37,"l":127.46,"n":1354,"o":128.3,"t":"2026-10-19T04:00:00Z","v":36088,"vw":128.046383},{"c":128.92,"h":129.05,"l":127.77,"n":642,"o":127.77,"t":"2026-10-20T04:00:00Z","v":11089,"vw":128.692585},{"c":129.84,"h":130.02,"l":129.41,"n":826,"o":129.74,"t":"2026-10-21T04:00:00Z","v":128859,"vw":129.578515},{"c":129.83,"h":129.83,"l":128.84,"n":291,"o":128.84,"t":"2026-10-22T04:00:00Z","v":10616,"vw":129.456732},{"c":128.385,"h":129.11,"l":128.16,"n":163,"o":129.11,"t":"2026-10-23T04:00:00Z","v":7172,"vw":128.721035}],"volatilityBars":[{"c":136.98,"h":136.98,"l":136.56,"n":2,"o":136.56,"t":"2026-08-25T13:15:00Z","v":740,"vw":136.923243},{"c":134.38,"h":134.765,"l":134.24,"n":81,"o":134.45,"t":"2026-08-25T13:30:00Z","v":5852,"vw":134.415716},{"c":134.01,"h":134.01,"l":134.01,"n":2,"o":134.01,"t":"2026-08-25T13:45:00Z","v":224,"vw":134.01},{"c":134.425,"h":134.47,"l":134.3038,"n":19,"o":134.3038,"t":"2026-08-25T14:15:00Z","v":899,"vw":134.353783},{"c":134.31,"h":134.465,"l":134.27,"n":61,"o":134.465,"t":"2026-08-25T14:30:00Z","v":2809,"vw":134.363521},{"c":134.255,"h":134.31,"l":134.255,"n":21,"o":134.31,"t":"2026-08-25T14:45:00Z","v":1167,"vw":134.270574},{"c":134.34,"h":134.34,"l":134.19,"n":25,"o":134.3,"t":"2026-08-25T15:00:00Z","v":1280,"vw":134.257222},{"c":134.51,"h":134.51,"l":134.35,"n":127,"o":134.5,"t":"2026-08-25T15:15:00Z","v":2518,"vw":134.484013},{"c":134.45,"h":134.465,"l":134.32,"n":45,"o":134.465,"t":"2026-08-25T15:30:00Z","v":1645,"vw":134.420714},{"c":134.58,"h":134.65,"l":134.435,"n":73,"o":134.435,"t":"2026-08-25T15:45:00Z","v":2926,"vw":134.505748},{"c":134.5,"h":134.595,"l":134.5,"n":34,"o":134.595,"t":"2026-08-25T16:00:00Z","v":1308,"vw":134.54},{"c":134.29,"h":134.47,"l":134.29,"n":9,"o":134.47,"t":"2026-08-25T16:15:00Z","v":543,"vw":134.4125},{"c":134.53,"h":134.535,"l":134.37,"n":24,"o":134.39,"t":"2026-08-25T16:30:00Z","v":1560,"vw":134.46875},{"c":134.5986,"h":134.5986,"l":134.45,"n":33,"o":134.45,"t":"2026-08-25T16:45:00Z","v":1834,"vw":134.531838},{"c":134.59,"h":134.615,"l":134.5,"n":39,"o":134.595,"t":"2026-08-25T17:00:00Z","v":2418,"vw":134.577166},{"c":134.6,"h":134.6,"l":134.6,"n":7,"o":134.6,"t":"2026-08-25T17:15:00Z","v":400,"vw":134.6},{"c":134.62,"h":134.62,"l":134.51,"n":20,"o":134.56,"t":"2026-08-25T17:30:00Z","v":1185,"vw":134.571159},{"c":134.62,"h":134.62,"l":134.53,"n":7,"o":134.54,"t":"2026-08-25T17:45:00Z","v":1000,"vw":134.581111},{"c":134.66,"h":134.8063,"l":134.61,"n":21,"o":134.8063,"t":"2026-08-25T18:00:00Z","v":1435,"vw":134.670624},{"c":134.67,"h":134.67,"l":134.67,"n":11,"o":134.67,"t":"2026-08-25T18:15:00Z","v":572,"vw":134.67},{"c":134.85,"h":134.88,"l":134.7001,"n":42,"o":134.78,"t":"2026-08-25T18:30:00Z","v":3367,"vw":134.779035},{"c":134.86,"h":134.86,"l":134.81,"n":28,"o":134.81,"t":"2026-08-25T18:45:00Z","v":952,"vw":134.830161},{"c":134.77,"h":134.77,"l":134.77,"n":5,"o":134.77,"t":"2026-08-25T19:00:00Z","v":172,"vw":134.77},{"c":134.84,"h":134.84,"l":134.8,"n":20,"o":134.8,"t":"2026-08-25T19:15:00Z","v":1368,"vw":134.827},{"c":134.935,"h":134.95,"l":134.7903,"n":45,"o":134.84,"t":"2026-08-25T19:45:00Z","v":2628,"vw":134.852368},{"c":134.56,"h":135,"l":134.56,"n":18,"o":135,"t":"2026-08-26T13:30:00Z","v":795,"vw":134.780585},{"c":135.09,"h":135.09,"l":134.975,"n":16,"o":134.975,"t":"2026-08-26T13:45:00Z","v":1516,"vw":135.0174},{"c":135.23,"h":135.23,"l":135.23,"n":8,"o":135.23,"t":"2026-08-26T14:00:00Z","v":324,"vw":135.23},{"c":134.9547,"h":134.9547,"l":134.795,"n":6,"o":134.795,"t":"2026-08-26T14:15:00Z","v":895,"vw":134.838065},{"c":134.93,"h":134.93,"l":134.845,"n":17,"o":134.845,"t":"2026-08-26T14:30:00Z","v":903,"vw":134.906818},{"c":134.811,"h":134.811,"l":134.811,"n":2,"o":134.811,"t":"2026-08-26T14:45:00Z","v":101,"vw":134.811},{"c":134.805,"h":134.81,"l":134.7,"n":27,"o":134.7,"t":"2026-08-26T15:00:00Z","v":1322,"vw":134.775323},{"c":134.8,"h":134.9199,"l":134.66,"n":16,"o":134.9199,"t":"2026-08-26T15:15:00Z","v":1154,"vw":134.85307},{"c":134.93,"h":134.93,"l":134.59,"n":14,"o":134.59,"t":"2026-08-26T15:30:00Z","v":1004,"vw":134.861174},{"c":134.78,"h":134.79,"l":134.78,"n":18,"o":134.79,"t":"2026-08-26T15:45:00Z","v":1610,"vw":134.787385},{"c":134.8,"h":134.87,"l":134.74,"n":10,"o":134.75,"t":"2026-08-26T16:00:00Z","v":926,"vw":134.815385},{"c":134.73,"h":134.75,"l":134.73,"n":3,"o":134.75,"t":"2026-08-26T16:15:00Z","v":224,"vw":134.740654},{"c":134.5443,"h":134.5443,"l":134.5443,"n":1,"o":134.5443,"t":"2026-08-26T16:30:00Z","v":376,"vw":134.5443},{"c":134.7458,"h":134.7458,"l":134.7458,"n":1,"o":134.7458,"t":"2026-08-26T16:45:00Z","v":150,"vw":134.7458},{"c":134.6286,"h":135.0175,"l":134.6286,"n":4,"o":135.0175,"t":"2026-08-26T17:00:00Z","v":1699,"vw":134.814075},{"c":134.74,"h":134.74,"l":134.74,"n":12,"o":134.74,"t":"2026-08-26T17:45:00Z","v":210,"vw":134.74},{"c":134.69,"h":134.69,"l":134.69,"n":2,"o":134.69,"t":"2026-08-26T18:15:00Z","v":171,"vw":134.69},{"c":134.835,"h":134.835,"l":134.835,"n":1,"o":134.835,"t":"2026-08-26T18:45:00Z","v":100,"vw":134.835},{"c":134.79,"h":134.98,"l":134.79,"n":4,"o":134.98,"t":"2026-08-26T19:00:00Z","v":723,"vw":134.952384},{"c":135,"h":135,"l":134.96,"n":12,"o":135,"t":"2026-08-26T19:45:00Z","v":1012,"vw":134.987764},{"c":134.45,"h":134.47,"l":134.15,"n":16,"o":134.15,"t":"2026-08-27T13:30:00Z","v":1154,"vw":134.28345},{"c":134.2,"h":134.3949,"l":134.2,"n":4,"o":134.3949,"t":"2026-08-27T14:00:00Z","v":413,"vw":134.2692},{"c":133.72,"h":133.82,"l":133.72,"n":4,"o":133.82,"t":"2026-08-27T14:15:00Z","v":310,"vw":133.753333},{"c":133.82,"h":133.82,"l":133.82,"n":5,"o":133.82,"t":"2026-08-27T14:30:00Z","v":302,"vw":133.82},{"c":134,"h":134,"l":134,"n":11,"o":134,"t":"2026-08-27T14:45:00Z","v":373,"vw":134},{"c":133.794,"h":133.955,"l":133.794,"n":15,"o":133.955,"t":"2026-08-27T15:00:00Z","v":2289,"vw":133.818184},{"c":134.09,"h":134.1,"l":133.98,"n":6,"o":133.98,"t":"2026-08-27T15:15:00Z","v":15673,"vw":134.08866},{"c":134.23,"h":134.25,"l":134.19,"n":3,"o":134.19,"t":"2026-08-27T15:30:00Z","v":300,"vw":134.223333},{"c":134.33,"h":134.33,"l":134.135,"n":6,"o":134.135,"t":"2026-08-27T15:45:00Z","v":655,"vw":134.211033},{"c":134.0201,"h":134.25,"l":134.0201,"n":12,"o":134.23,"t":"2026-08-27T16:00:00Z","v":853,"vw":134.142898},{"c":134.17,"h":134.17,"l":134.17,"n":1,"o":134.17,"t":"2026-08-27T16:15:00Z","v":100,"vw":134.17},{"c":134.15,"h":134.16,"l":134.15,"n":5,"o":134.15,"t":"2026-08-27T16:30:00Z","v":405,"vw":134.154375},{"c":134.14,"h":134.16,"l":134.14,"n":4,"o":134.16,"t":"2026-08-27T16:45:00Z","v":208,"vw":134.15},{"c":134.1,"h":134.25,"l":134.1,"n":7,"o":134.25,"t":"2026-08-27T17:00:00Z","v":558,"vw":134.147727},{"c":134.1,"h":134.1,"l":134.1,"n":3,"o":134.1,"t":"2026-08-27T17:15:00Z","v":300,"vw":134.1},{"c":134.17,"h":134.17,"l":134.17,"n":2,"o":134.17,"t":"2026-08-27T17:30:00Z","v":103,"vw":134.17},{"c":134.11,"h":134.13,"l":134.03,"n":3,"o":134.03,"t":"2026-08-27T17:45:00Z","v":400,"vw":134.075},{"c":134.02,"h":134.08,"l":134,"n":17,"o":134.08,"t":"2026-08-27T18:00:00Z","v":865,"vw":134.023333},{"c":133.94,"h":133.94,"l":133.94,"n":5,"o":133.94,"t":"2026-08-27T18:15:00Z","v":284,"vw":133.94},{"c":133.905,"h":133.9392,"l":133.9,"n":5,"o":133.9392,"t":"2026-08-27T18:30:00Z","v":459,"vw":133.916633},{"c":133.96,"h":133.96,"l":133.96,"n":2,"o":133.96,"t":"2026-08-27T18:45:00Z","v":200,"vw":133.96},{"c":133.97,"h":133.97,"l":133.915,"n":6,"o":133.95,"t":"2026-08-27T19:00:00Z","v":980,"vw":133.924474},{"c":133.93,"h":133.96,"l":133.93,"n":2,"o":133.96,"t":"2026-08-27T19:15:00Z","v":200,"vw":133.945},{"c":133.93,"h":133.95,"l":133.93,"n":2,"o":133.95,"t":"2026-08-27T19:30:00Z","v":400,"vw":133.94},{"c":134,"h":134,"l":133.9,"n":18,"o":133.9,"t":"2026-08-27T19:45:00Z","v":854,"vw":133.945981},{"c":133.98,"h":133.98,"l":133.98,"n":5,"o":133.98,"t":"2026-08-27T20:00:00Z","v":128,"vw":133.98},{"c":134.66,"h":134.66,"l":134.61,"n":8,"o":134.61,"t":"2026-08-28T13:30:00Z","v":904,"vw":134.621971},{"c":134.74,"h":134.76,"l":134.71,"n":22,"o":134.71,"t":"2026-08-28T14:00:00Z","v":1709,"vw":134.721923},{"c":134.59,"h":134.59,"l":134.59,"n":5,"o":134.59,"t":"2026-08-28T14:30:00Z","v":401,"vw":134.59},{"c":134.635,"h":134.635,"l":134.635,"n":4,"o":134.635,"t":"2026-08-28T14:45:00Z","v":519,"vw":134.635},{"c":134.81,"h":134.81,"l":134.81,"n":5,"o":134.81,"t":"2026-08-28T15:00:00Z","v":180,"vw":134.81},{"c":134.94,"h":134.94,"l":134.94,"n":7,"o":134.94,"t":"2026-08-28T15:15:00Z","v":638,"vw":134.94},{"c":134.86,"h":134.86,"l":134.86,"n":1,"o":134.86,"t":"2026-08-28T15:45:00Z","v":150,"vw":134.86},{"c":134.47,"h":134.47,"l":134.47,"n":7,"o":134.47,"t":"2026-08-28T16:15:00Z","v":1091,"vw":134.47},{"c":134.415,"h":134.57,"l":134.415,"n":5,"o":134.57,"t":"2026-08-28T16:30:00Z","v":310,"vw":134.465654},{"c":134.44,"h":134.47,"l":134.44,"n":17,"o":134.44,"t":"2026-08-28T16:45:00Z","v":1698,"vw":134.447133},{"c":134.64,"h":134.64,"l":134.64,"n":2,"o":134.64,"t":"2026-08-28T17:00:00Z","v":350,"vw":134.64},{"c":134.37,"h":134.46,"l":134.37,"n":6,"o":134.46,"t":"2026-08-28T18:00:00Z","v":395,"vw":134.408706},{"c":134.35,"h":134.35,"l":134.35,"n":5,"o":134.35,"t":"2026-08-28T18:15:00Z","v":856,"vw":134.35},{"c":134.4,"h":134.42,"l":134.35,"n":9,"o":134.35,"t":"2026-08-28T18:45:00Z","v":795,"vw":134.390833},{"c":134.47,"h":134.4899,"l":134.47,"n":7,"o":134.4899,"t":"2026-08-28T19:00:00Z","v":668,"vw":134.474385},{"c":134.55,"h":134.55,"l":134.55,"n":4,"o":134.55,"t":"2026-08-28T20:00:00Z","v":125,"vw":134.55},{"c":134.435,"h":134.49,"l":134.21,"n":25,"o":134.49,"t":"2026-08-31T13:30:00Z","v":1221,"vw":134.431766},{"c":134.45,"h":134.45,"l":134.45,"n":4,"o":134.45,"t":"2026-08-31T14:00:00Z","v":141,"vw":134.45},{"c":134.2,"h":134.29,"l":134.19,"n":8,"o":134.29,"t":"2026-08-31T14:15:00Z","v":326,"vw":134.226667},{"c":134.26,"h":134.26,"l":134.25,"n":5,"o":134.25,"t":"2026-08-31T14:30:00Z","v":394,"vw":134.256587},{"c":134.29,"h":134.29,"l":134.29,"n":2,"o":134.29,"t":"2026-08-31T15:00:00Z","v":201,"vw":134.29},{"c":134.24,"h":134.24,"l":134.24,"n":8,"o":134.24,"t":"2026-08-31T15:15:00Z","v":414,"vw":134.24},{"c":134.125,"h":134.125,"l":134.125,"n":2,"o":134.125,"t":"2026-08-31T15:30:00Z","v":201,"vw":134.125},{"c":134.1895,"h":134.1895,"l":134.1895,"n":1,"o":134.1895,"t":"2026-08-31T16:00:00Z","v":190,"vw":134.1895},{"c":134.19,"h":134.195,"l":134.19,"n":6,"o":134.195,"t":"2026-08-31T16:30:00Z","v":323,"vw":134.193438},{"c":134.11,"h":134.11,"l":134.11,"n":2,"o":134.11,"t":"2026-08-31T16:45:00Z","v":236,"vw":134.11},{"c":133.9274,"h":133.9274,"l":133.9274,"n":1,"o":133.9274,"t":"2026-08-31T17:00:00Z","v":128,"vw":133.9274},{"c":133.98,"h":134.02,"l":133.98,"n":13,"o":134.02,"t":"2026-08-31T17:30:00Z","v":1031,"vw":133.990872},{"c":134.05,"h":134.05,"l":134.05,"n":1,"o":134.05,"t":"2026-08-31T17:45:00Z","v":100,"vw":134.05},{"c":134.01,"h":134.165,"l":134.01,"n":4,"o":134.165,"t":"2026-08-31T18:00:00Z","v":1384,"vw":134.039631},{"c":134.04,"h":134.04,"l":134.04,"n":1,"o":134.04,"t":"2026-08-31T18:30:00Z","v":140,"vw":134.04},{"c":134.1,"h":134.1,"l":134.1,"n":2,"o":134.1,"t":"2026-08-31T19:00:00Z","v":1040,"vw":134.1},{"c":134.08,"h":134.155,"l":134.08,"n":3,"o":134.155,"t":"2026-08-31T19:15:00Z","v":354,"vw":134.13},{"c":134.36,"h":134.36,"l":134.36,"n":1,"o":134.36,"t":"2026-08-31T19:30:00Z","v":109,"vw":134.36},{"c":134.145,"h":134.25,"l":133.9925,"n":76,"o":134.135,"t":"2026-08-31T19:45:00Z","v":6525,"vw":134.193329},{"c":134.21,"h":134.21,"l":134.21,"n":5,"o":134.21,"t":"2026-08-31T20:00:00Z","v":111,"vw":134.21},{"c":134.225,"h":134.24,"l":133.63,"n":89,"o":133.63,"t":"2026-09-01T13:30:00Z","v":8686,"vw":133.806711},{"c":133.945,"h":134.17,"l":133.945,"n":9,"o":134.1078,"t":"2026-09-01T13:45:00Z","v":1086,"vw":134.021169},{"c":134.205,"h":134.38,"l":134.205,"n":8,"o":134.345,"t":"2026-09-01T14:00:00Z","v":964,"vw":134.345812},{"c":133.8901,"h":133.95,"l":133.75,"n":10,"o":133.95,"t":"2026-09-01T14:45:00Z","v":633,"vw":133.852977},{"c":133.9499,"h":133.9499,"l":133.815,"n":10,"o":133.815,"t":"2026-09-01T16:00:00Z","v":1222,"vw":133.849978},{"c":133.5,"h":133.5,"l":133.5,"n":2,"o":133.5,"t":"2026-09-01T16:15:00Z","v":1000,"vw":133.5},{"c":133.3,"h":133.3,"l":133.3,"n":6,"o":133.3,"t":"2026-09-01T16:45:00Z","v":325,"vw":133.3},{"c":133.42,"h":133.42,"l":133.42,"n":1,"o":133.42,"t":"2026-09-01T17:30:00Z","v":100,"vw":133.42},{"c":133.32,"h":133.32,"l":133.2135,"n":6,"o":133.2135,"t":"2026-09-01T17:45:00Z","v":486,"vw":133.248755},{"c":133.3938,"h":133.3938,"l":133.235,"n":3,"o":133.235,"t":"2026-09-01T18:15:00Z","v":347,"vw":133.303913},{"c":133.3301,"h":133.3301,"l":133.3301,"n":4,"o":133.3301,"t":"2026-09-01T18:30:00Z","v":138,"vw":133.3301},{"c":133.22,"h":133.22,"l":133.22,"n":1,"o":133.22,"t":"2026-09-01T19:15:00Z","v":200,"vw":133.22},{"c":133.1,"h":133.1,"l":133.1,"n":2,"o":133.1,"t":"2026-09-01T19:45:00Z","v":745,"vw":133.1},{"c":134.04,"h":134.13,"l":133.66,"n":30,"o":133.66,"t":"2026-09-02T13:30:00Z","v":1285,"vw":133.770539},{"c":134.31,"h":134.31,"l":134.31,"n":1,"o":134.31,"t":"2026-09-02T13:45:00Z","v":100,"vw":134.31},{"c":134.535,"h":134.535,"l":134.535,"n":2,"o":134.535,"t":"2026-09-02T14:00:00Z","v":112,"vw":134.535},{"c":134.66,"h":134.695,"l":134.66,"n":16,"o":134.66,"t":"2026-09-02T14:15:00Z","v":1612,"vw":134.675389},{"c":135.17,"h":135.17,"l":135.17,"n":2,"o":135.17,"t":"2026-09-02T14:45:00Z","v":136,"vw":135.17},{"c":134.82,"h":134.9701,"l":134.82,"n":5,"o":134.9701,"t":"2026-09-02T15:00:00Z","v":510,"vw":134.89426},{"c":134.7,"h":134.84,"l":134.7,"n":3,"o":134.84,"t":"2026-09-02T15:30:00Z","v":5350,"vw":134.826916},{"c":134.7,"h":134.7,"l":134.7,"n":43,"o":134.7,"t":"2026-09-02T15:45:00Z","v":4370,"vw":134.7},{"c":134.272,"h":134.61,"l":134.272,"n":34,"o":134.5,"t":"2026-09-02T16:45:00Z","v":4228,"vw":134.535799},{"c":134.56,"h":134.56,"l":134.56,"n":1,"o":134.56,"t":"2026-09-02T17:30:00Z","v":135,"vw":134.56},{"c":134.4672,"h":134.4672,"l":134.4672,"n":1,"o":134.4672,"t":"2026-09-02T17:45:00Z","v":160,"vw":134.4672},{"c":134.72,"h":134.72,"l":134.705,"n":4,"o":134.705,"t":"2026-09-02T18:00:00Z","v":398,"vw":134.713333},{"c":134.565,"h":134.565,"l":134.565,"n":4,"o":134.565,"t":"2026-09-02T18:45:00Z","v":353,"vw":134.565},{"c":134.705,"h":134.705,"l":134.565,"n":5,"o":134.565,"t":"2026-09-02T19:00:00Z","v":739,"vw":134.60875},{"c":134.74,"h":134.74,"l":134.74,"n":4,"o":134.74,"t":"2026-09-02T20:00:00Z","v":110,"vw":134.74},{"c":136,"h":136,"l":135.89,"n":22,"o":135.89,"t":"2026-09-03T13:30:00Z","v":360,"vw":135.955506},{"c":136.45,"h":136.45,"l":136.45,"n":1,"o":136.45,"t":"2026-09-03T13:45:00Z","v":300,"vw":136.45},{"c":136.7,"h":136.75,"l":136.7,"n":6,"o":136.7,"t":"2026-09-03T14:00:00Z","v":1000,"vw":136.733},{"c":136.025,"h":136.025,"l":136.025,"n":1,"o":136.025,"t":"2026-09-03T14:30:00Z","v":220,"vw":136.025},{"c":136.34,"h":136.34,"l":136.34,"n":1,"o":136.34,"t":"2026-09-03T15:00:00Z","v":100,"vw":136.34},{"c":136.28,"h":136.28,"l":136.28,"n":1,"o":136.28,"t":"2026-09-03T15:15:00Z","v":200,"vw":136.28},{"c":136.28,"h":136.485,"l":136.28,"n":2,"o":136.485,"t":"2026-09-03T15:30:00Z","v":1486,"vw":136.340286},{"c":136.7,"h":136.7,"l":136.6,"n":3,"o":136.6,"t":"2026-09-03T15:45:00Z","v":600,"vw":136.656667},{"c":136.43,"h":136.75,"l":136.43,"n":9,"o":136.75,"t":"2026-09-03T16:00:00Z","v":343,"vw":136.578148},{"c":136.59,"h":136.59,"l":136.59,"n":1,"o":136.59,"t":"2026-09-03T16:15:00Z","v":400,"vw":136.59},{"c":136.655,"h":136.655,"l":136.655,"n":2,"o":136.655,"t":"2026-09-03T16:30:00Z","v":410,"vw":136.655},{"c":136.87,"h":136.87,"l":136.5819,"n":8,"o":136.63,"t":"2026-09-03T17:15:00Z","v":640,"vw":136.649488},{"c":136.89,"h":136.89,"l":136.89,"n":6,"o":136.89,"t":"2026-09-03T18:00:00Z","v":155,"vw":136.89},{"c":136.88,"h":136.88,"l":136.88,"n":1,"o":136.88,"t":"2026-09-03T18:15:00Z","v":100,"vw":136.88},{"c":136.85,"h":136.85,"l":136.84,"n":5,"o":136.85,"t":"2026-09-03T19:00:00Z","v":611,"vw":136.848214},{"c":136.97,"h":136.97,"l":136.95,"n":2,"o":136.95,"t":"2026-09-03T19:15:00Z","v":200,"vw":136.96},{"c":136.845,"h":136.845,"l":136.845,"n":4,"o":136.845,"t":"2026-09-03T19:30:00Z","v":117,"vw":136.845},{"c":136.706,"h":136.706,"l":136.706,"n":4,"o":136.706,"t":"2026-09-03T19:45:00Z","v":171,"vw":136.706},{"c":137,"h":137,"l":137,"n":3,"o":137,"t":"2026-09-03T20:00:00Z","v":105,"vw":137},{"c":136.0829,"h":136.1,"l":136.0829,"n":10,"o":136.1,"t":"2026-09-04T13:30:00Z","v":729,"vw":136.097588},{"c":136.09,"h":136.09,"l":136.09,"n":2,"o":136.09,"t":"2026-09-04T13:45:00Z","v":420,"vw":136.09},{"c":136.22,"h":136.22,"l":135.9354,"n":13,"o":136.08,"t":"2026-09-04T14:30:00Z","v":604,"vw":136.058733},{"c":136.0372,"h":136.17,"l":136.0372,"n":6,"o":136.15,"t":"2026-09-04T14:45:00Z","v":451,"vw":136.116426},{"c":136.16,"h":136.16,"l":136.16,"n":1,"o":136.16,"t":"2026-09-04T15:30:00Z","v":100,"vw":136.16},{"c":136.41,"h":136.41,"l":136.41,"n":1,"o":136.41,"t":"2026-09-04T15:45:00Z","v":100,"vw":136.41},{"c":136.5554,"h":136.5554,"l":136.5554,"n":2,"o":136.5554,"t":"2026-09-04T16:00:00Z","v":136,"vw":136.5554},{"c":136.61,"h":136.61,"l":136.61,"n":1,"o":136.61,"t":"2026-09-04T16:15:00Z","v":100,"vw":136.61},{"c":136.52,"h":136.53,"l":136.52,"n":3,"o":136.52,"t":"2026-09-04T17:00:00Z","v":300,"vw":136.523333},{"c":136.355,"h":136.355,"l":136.355,"n":10,"o":136.355,"t":"2026-09-04T17:15:00Z","v":263,"vw":136.355},{"c":136.44,"h":136.44,"l":136.4329,"n":4,"o":136.4329,"t":"2026-09-04T17:45:00Z","v":838,"vw":136.433753},{"c":136.47,"h":136.47,"l":136.47,"n":6,"o":136.47,"t":"2026-09-04T18:45:00Z","v":485,"vw":136.47},{"c":136.31,"h":136.31,"l":136.31,"n":1,"o":136.31,"t":"2026-09-04T19:00:00Z","v":100,"vw":136.31},{"c":136.3,"h":136.32,"l":136.2466,"n":47,"o":136.2466,"t":"2026-09-04T19:30:00Z","v":2050,"vw":136.293338},{"c":136.148,"h":136.3,"l":136.148,"n":6,"o":136.3,"t":"2026-09-04T19:45:00Z","v":473,"vw":136.213569},{"c":136.2,"h":136.2,"l":136.2,"n":3,"o":136.2,"t":"2026-09-04T20:00:00Z","v":170,"vw":136.2},{"c":135.01,"h":135.47,"l":134.99,"n":52,"o":135.47,"t":"2026-09-08T13:30:00Z","v":8785,"vw":135.302645},{"c":135.3251,"h":135.3251,"l":135.3251,"n":2,"o":135.3251,"t":"2026-09-08T13:45:00Z","v":292,"vw":135.3251},{"c":135.13,"h":135.13,"l":135.13,"n":1,"o":135.13,"t":"2026-09-08T14:15:00Z","v":100,"vw":135.13},{"c":135.18,"h":135.25,"l":135.18,"n":11,"o":135.25,"t":"2026-09-08T15:00:00Z","v":1251,"vw":135.18666},{"c":135.16,"h":135.17,"l":134.89,"n":13,"o":135.17,"t":"2026-09-08T15:15:00Z","v":7272,"vw":134.975193},{"c":134.8,"h":134.95,"l":134.8,"n":31,"o":134.95,"t":"2026-09-08T15:45:00Z","v":4330,"vw":134.842383},{"c":135.04,"h":135.04,"l":135.04,"n":7,"o":135.04,"t":"2026-09-08T16:15:00Z","v":130,"vw":135.04},{"c":134.97,"h":134.97,"l":134.97,"n":14,"o":134.97,"t":"2026-09-08T17:45:00Z","v":165,"vw":134.97},{"c":134.905,"h":134.905,"l":134.88,"n":4,"o":134.88,"t":"2026-09-08T18:00:00Z","v":249,"vw":134.893174},{"c":135.11,"h":135.11,"l":134.905,"n":12,"o":134.905,"t":"2026-09-08T18:15:00Z","v":387,"vw":134.969669},{"c":134.7,"h":134.7,"l":134.7,"n":1,"o":134.7,"t":"2026-09-08T18:45:00Z","v":100,"vw":134.7},{"c":134.665,"h":134.665,"l":134.665,"n":2,"o":134.665,"t":"2026-09-08T19:15:00Z","v":589,"vw":134.665},{"c":134.56,"h":134.56,"l":134.56,"n":5,"o":134.56,"t":"2026-09-08T20:00:00Z","v":218,"vw":134.56},{"c":133.71,"h":133.71,"l":133.71,"n":24,"o":133.71,"t":"2026-09-09T13:30:00Z","v":1354,"vw":133.71},{"c":133.35,"h":133.35,"l":133.1189,"n":13,"o":133.35,"t":"2026-09-09T13:45:00Z","v":1702,"vw":133.328655},{"c":133.12,"h":133.12,"l":133.12,"n":2,"o":133.12,"t":"2026-09-09T14:00:00Z","v":105,"vw":133.12},{"c":133.47,"h":133.47,"l":133.47,"n":7,"o":133.47,"t":"2026-09-09T14:15:00Z","v":380,"vw":133.47},{"c":133.6,"h":133.6,"l":133.6,"n":12,"o":133.6,"t":"2026-09-09T14:30:00Z","v":181,"vw":133.6},{"c":133.59,"h":133.59,"l":133.59,"n":6,"o":133.59,"t":"2026-09-09T14:45:00Z","v":306,"vw":133.59},{"c":133.36,"h":133.785,"l":133.36,"n":16,"o":133.785,"t":"2026-09-09T15:00:00Z","v":281,"vw":133.5725},{"c":133.49,"h":133.49,"l":133.4636,"n":4,"o":133.4636,"t":"2026-09-09T15:15:00Z","v":350,"vw":133.47416},{"c":133.35,"h":133.35,"l":133.35,"n":3,"o":133.35,"t":"2026-09-09T15:45:00Z","v":9909,"vw":133.35},{"c":133.31,"h":133.31,"l":133.05,"n":87,"o":133.2,"t":"2026-09-09T16:15:00Z","v":9760,"vw":133.115772},{"c":133.51,"h":133.51,"l":133.51,"n":2,"o":133.51,"t":"2026-09-09T16:45:00Z","v":151,"vw":133.51},{"c":133.565,"h":133.565,"l":133.565,"n":3,"o":133.565,"t":"2026-09-09T17:00:00Z","v":500,"vw":133.565},{"c":133.54,"h":133.54,"l":133.52,"n":13,"o":133.52,"t":"2026-09-09T18:15:00Z","v":1202,"vw":133.538182},{"c":133.415,"h":133.415,"l":133.415,"n":2,"o":133.415,"t":"2026-09-09T19:15:00Z","v":103,"vw":133.415},{"c":133.5,"h":133.5,"l":133.5,"n":4,"o":133.5,"t":"2026-09-09T19:30:00Z","v":108,"vw":133.5},{"c":133.28,"h":133.56,"l":133.28,"n":38,"o":133.49,"t":"2026-09-09T19:45:00Z","v":1690,"vw":133.39502},{"c":133.28,"h":133.28,"l":132.97,"n":13,"o":132.97,"t":"2026-09-10T13:30:00Z","v":1126,"vw":133.0196},{"c":132.94,"h":133.315,"l":132.94,"n":20,"o":133.315,"t":"2026-09-10T13:45:00Z","v":2213,"vw":133.047914},{"c":133.31,"h":133.38,"l":133.1401,"n":17,"o":133.23,"t":"2026-09-10T14:15:00Z","v":656,"vw":133.255708},{"c":133.155,"h":133.155,"l":133.155,"n":3,"o":133.155,"t":"2026-09-10T14:30:00Z","v":104,"vw":133.155},{"c":133.075,"h":133.075,"l":133.075,"n":2,"o":133.075,"t":"2026-09-10T14:45:00Z","v":134,"vw":133.075},{"c":133.25,"h":133.25,"l":133.05,"n":8,"o":133.1,"t":"2026-09-10T15:00:00Z","v":1344,"vw":133.115385},{"c":133.44,"h":133.44,"l":133.44,"n":1,"o":133.44,"t":"2026-09-10T15:15:00Z","v":133,"vw":133.44},{"c":133.01,"h":133.04,"l":133.01,"n":8,"o":133.04,"t":"2026-09-10T15:45:00Z","v":384,"vw":133.025},{"c":133.025,"h":133.025,"l":133.025,"n":6,"o":133.025,"t":"2026-09-10T16:00:00Z","v":379,"vw":133.025},{"c":132.965,"h":132.965,"l":132.965,"n":4,"o":132.965,"t":"2026-09-10T16:30:00Z","v":240,"vw":132.965},{"c":133,"h":133,"l":133,"n":1,"o":133,"t":"2026-09-10T16:45:00Z","v":200,"vw":133},{"c":132.95,"h":132.95,"l":132.8407,"n":7,"o":132.8407,"t":"2026-09-10T17:00:00Z","v":623,"vw":132.912021},{"c":132.92,"h":132.92,"l":132.92,"n":4,"o":132.92,"t":"2026-09-10T17:15:00Z","v":137,"vw":132.92},{"c":132.85,"h":132.85,"l":132.73,"n":14,"o":132.73,"t":"2026-09-10T17:45:00Z","v":22913,"vw":132.846152},{"c":132.805,"h":132.805,"l":132.735,"n":4,"o":132.735,"t":"2026-09-10T18:45:00Z","v":250,"vw":132.77},{"c":132.725,"h":132.725,"l":132.725,"n":5,"o":132.725,"t":"2026-09-10T19:00:00Z","v":341,"vw":132.725},{"c":132.725,"h":132.725,"l":132.725,"n":7,"o":132.725,"t":"2026-09-10T19:15:00Z","v":313,"vw":132.725},{"c":132.88,"h":132.88,"l":132.88,"n":16,"o":132.88,"t":"2026-09-10T19:30:00Z","v":815,"vw":132.88},{"c":132.9,"h":132.9,"l":132.9,"n":6,"o":132.9,"t":"2026-09-10T20:00:00Z","v":223,"vw":132.9},{"c":134.338,"h":134.89,"l":134.338,"n":19,"o":134.51,"t":"2026-09-11T13:30:00Z","v":2055,"vw":134.613052},{"c":134.39,"h":134.39,"l":134.15,"n":15,"o":134.33,"t":"2026-09-11T13:45:00Z","v":1413,"vw":134.276428},{"c":134.31,"h":134.67,"l":134.275,"n":11,"o":134.275,"t":"2026-09-11T14:00:00Z","v":1203,"vw":134.44375},{"c":134.1,"h":134.31,"l":134.08,"n":11,"o":134.31,"t":"2026-09-11T14:15:00Z","v":1429,"vw":134.176428},{"c":133.96,"h":133.96,"l":133.815,"n":11,"o":133.92,"t":"2026-09-11T14:30:00Z","v":1339,"vw":133.891205},{"c":134.06,"h":134.16,"l":133.81,"n":18,"o":133.81,"t":"2026-09-11T14:45:00Z","v":1628,"vw":133.994667},{"c":134.01,"h":134.22,"l":133.98,"n":10,"o":134.07,"t":"2026-09-11T15:00:00Z","v":1214,"vw":134.096667},{"c":134.26,"h":134.26,"l":134.09,"n":12,"o":134.14,"t":"2026-09-11T15:15:00Z","v":1524,"vw":134.206678},{"c":134.43,"h":134.43,"l":134.1,"n":15,"o":134.26,"t":"2026-09-11T15:30:00Z","v":1328,"vw":134.296018},{"c":134.42,"h":134.42,"l":134.42,"n":10,"o":134.42,"t":"2026-09-11T15:45:00Z","v":688,"vw":134.42},{"c":134.19,"h":134.23,"l":134.19,"n":6,"o":134.23,"t":"2026-09-11T16:00:00Z","v":1684,"vw":134.200526},{"c":134.18,"h":134.18,"l":134.0828,"n":4,"o":134.0828,"t":"2026-09-11T16:15:00Z","v":560,"vw":134.10409},{"c":134.18,"h":134.18,"l":134.18,"n":4,"o":134.18,"t":"2026-09-11T16:30:00Z","v":318,"vw":134.18},{"c":134.2169,"h":134.2169,"l":134.2169,"n":1,"o":134.2169,"t":"2026-09-11T17:00:00Z","v":108,"vw":134.2169},{"c":134.53,"h":134.53,"l":134.4772,"n":4,"o":134.4772,"t":"2026-09-11T18:00:00Z","v":8454,"vw":134.528674},{"c":134.0001,"h":134.0001,"l":134.0001,"n":3,"o":134.0001,"t":"2026-09-11T18:45:00Z","v":208,"vw":134.0001},{"c":134.23,"h":134.4,"l":134.23,"n":10,"o":134.4,"t":"2026-09-11T19:45:00Z","v":375,"vw":134.347812},{"c":134.42,"h":134.5,"l":133.98,"n":154,"o":133.98,"t":"2026-09-14T13:30:00Z","v":40533,"vw":134.43714},{"c":134.25,"h":134.49,"l":134.225,"n":76,"o":134.46,"t":"2026-09-14T13:45:00Z","v":26356,"vw":134.378627},{"c":134.41,"h":134.41,"l":134.35,"n":32,"o":134.35,"t":"2026-09-14T14:00:00Z","v":11944,"vw":134.351027},{"c":134.13,"h":134.38,"l":133.885,"n":222,"o":134.38,"t":"2026-09-14T14:15:00Z","v":65773,"vw":134.257861},{"c":134.1,"h":134.15,"l":134.02,"n":56,"o":134.13,"t":"2026-09-14T14:30:00Z","v":9829,"vw":134.089041},{"c":133.95,"h":134.12,"l":133.82,"n":156,"o":134.11,"t":"2026-09-14T14:45:00Z","v":48311,"vw":133.981656},{"c":133.99,"h":134.21,"l":133.845,"n":50,"o":133.95,"t":"2026-09-14T15:00:00Z","v":25316,"vw":133.984084},{"c":134,"h":134,"l":133.94,"n":34,"o":133.99,"t":"2026-09-14T15:15:00Z","v":38673,"vw":133.973456},{"c":134.2,"h":134.32,"l":133.89,"n":29,"o":133.89,"t":"2026-09-14T15:30:00Z","v":21539,"vw":134.168501},{"c":134.509,"h":134.509,"l":134.509,"n":2,"o":134.509,"t":"2026-09-14T16:45:00Z","v":228,"vw":134.509},{"c":134.17,"h":134.17,"l":134.17,"n":1,"o":134.17,"t":"2026-09-14T17:15:00Z","v":100,"vw":134.17},{"c":134.17,"h":134.17,"l":134.17,"n":7,"o":134.17,"t":"2026-09-14T17:30:00Z","v":268,"vw":134.17},{"c":133.73,"h":133.73,"l":133.73,"n":2,"o":133.73,"t":"2026-09-14T18:00:00Z","v":112,"vw":133.73},{"c":133.6808,"h":133.81,"l":133.6808,"n":10,"o":133.75,"t":"2026-09-14T18:15:00Z","v":1123,"vw":133.74761},{"c":133.8323,"h":133.9836,"l":133.8323,"n":7,"o":133.875,"t":"2026-09-14T19:15:00Z","v":522,"vw":133.886951},{"c":133.99,"h":134.005,"l":133.835,"n":10,"o":133.835,"t":"2026-09-14T19:30:00Z","v":650,"vw":133.889167},{"c":133.17,"h":133.56,"l":133.12,"n":38,"o":133.56,"t":"2026-09-15T13:30:00Z","v":6395,"vw":133.334393},{"c":133.17,"h":133.28,"l":132.93,"n":6,"o":133.28,"t":"2026-09-15T13:45:00Z","v":999,"vw":133.192929},{"c":133.115,"h":133.16,"l":133.0448,"n":6,"o":133.16,"t":"2026-09-15T14:00:00Z","v":795,"vw":133.103067},{"c":132.73,"h":132.73,"l":132.73,"n":3,"o":132.73,"t":"2026-09-15T14:30:00Z","v":774,"vw":132.73},{"c":132.64,"h":132.64,"l":132.64,"n":2,"o":132.64,"t":"2026-09-15T14:45:00Z","v":118,"vw":132.64},{"c":132.555,"h":132.69,"l":132.42,"n":34,"o":132.485,"t":"2026-09-15T15:15:00Z","v":11794,"vw":132.56789},{"c":132.53,"h":132.55,"l":132.53,"n":4,"o":132.55,"t":"2026-09-15T15:30:00Z","v":354,"vw":132.538333},{"c":132.55,"h":132.55,"l":132.55,"n":2,"o":132.55,"t":"2026-09-15T15:45:00Z","v":125,"vw":132.55},{"c":132.34,"h":132.34,"l":132.34,"n":1,"o":132.34,"t":"2026-09-15T16:00:00Z","v":164,"vw":132.34},{"c":132.34,"h":132.66,"l":132.34,"n":15,"o":132.515,"t":"2026-09-15T16:30:00Z","v":710,"vw":132.493406},{"c":132.54,"h":132.54,"l":132.54,"n":1,"o":132.54,"t":"2026-09-15T16:45:00Z","v":200,"vw":132.54},{"c":132.4124,"h":132.4124,"l":132.4124,"n":1,"o":132.4124,"t":"2026-09-15T17:15:00Z","v":261,"vw":132.4124},{"c":132.55,"h":132.71,"l":132.3946,"n":23,"o":132.3946,"t":"2026-09-15T17:30:00Z","v":3056,"vw":132.534968},{"c":132.72,"h":132.72,"l":132.72,"n":3,"o":132.72,"t":"2026-09-15T18:00:00Z","v":202,"vw":132.72},{"c":132.705,"h":132.705,"l":132.705,"n":1,"o":132.705,"t":"2026-09-15T18:15:00Z","v":100,"vw":132.705},{"c":132.87,"h":132.87,"l":132.82,"n":57,"o":132.86,"t":"2026-09-15T18:30:00Z","v":5512,"vw":132.860278},{"c":133.215,"h":133.215,"l":133.215,"n":3,"o":133.215,"t":"2026-09-15T19:15:00Z","v":202,"vw":133.215},{"c":133.04,"h":133.18,"l":133.04,"n":4,"o":133.18,"t":"2026-09-15T19:30:00Z","v":614,"vw":133.067451},{"c":133.18,"h":133.27,"l":133.12,"n":88,"o":133.12,"t":"2026-09-15T19:45:00Z","v":10999,"vw":133.239209},{"c":133.19,"h":133.19,"l":133.19,"n":5,"o":133.19,"t":"2026-09-15T20:00:00Z","v":110,"vw":133.19},{"c":132.71,"h":133.25,"l":132.56,"n":25,"o":133.25,"t":"2026-09-16T13:30:00Z","v":2988,"vw":133.112605},{"c":132.87,"h":132.97,"l":132.71,"n":15,"o":132.8,"t":"2026-09-16T13:45:00Z","v":1147,"vw":132.82625},{"c":132.77,"h":132.91,"l":132.76,"n":13,"o":132.84,"t":"2026-09-16T14:00:00Z","v":1167,"vw":132.811111},{"c":132.68,"h":132.76,"l":132.56,"n":22,"o":132.76,"t":"2026-09-16T14:15:00Z","v":1246,"vw":132.646667},{"c":133.13,"h":133.13,"l":132.7,"n":16,"o":132.7,"t":"2026-09-16T14:30:00Z","v":1331,"vw":132.854444},{"c":133.07,"h":133.07,"l":133.04,"n":14,"o":133.05,"t":"2026-09-16T14:45:00Z","v":1058,"vw":133.05125},{"c":133.17,"h":133.29,"l":133.0102,"n":18,"o":133.0102,"t":"2026-09-16T15:00:00Z","v":1330,"vw":133.15959},{"c":132.98,"h":133.1,"l":132.6,"n":25,"o":133.09,"t":"2026-09-16T15:15:00Z","v":1618,"vw":132.88},{"c":132.85,"h":132.96,"l":132.6651,"n":21,"o":132.96,"t":"2026-09-16T15:30:00Z","v":1630,"vw":132.833974},{"c":133.02,"h":133.08,"l":132.87,"n":28,"o":132.89,"t":"2026-09-16T15:45:00Z","v":1525,"vw":132.953809},{"c":132.95,"h":133.03,"l":132.95,"n":9,"o":133,"t":"2026-09-16T16:00:00Z","v":900,"vw":132.982521},{"c":132.86,"h":132.88,"l":132.82,"n":10,"o":132.88,"t":"2026-09-16T16:15:00Z","v":812,"vw":132.853333},{"c":132.81,"h":132.81,"l":132.625,"n":14,"o":132.625,"t":"2026-09-16T16:30:00Z","v":2389,"vw":132.667735},{"c":132.71,"h":132.72,"l":132.71,"n":7,"o":132.72,"t":"2026-09-16T16:45:00Z","v":608,"vw":132.715},{"c":132.75,"h":132.75,"l":132.68,"n":5,"o":132.68,"t":"2026-09-16T17:00:00Z","v":648,"vw":132.69656},{"c":132.88,"h":132.88,"l":132.5145,"n":19,"o":132.575,"t":"2026-09-16T17:15:00Z","v":2490,"vw":132.676179},{"c":132.88,"h":132.88,"l":132.6701,"n":8,"o":132.6701,"t":"2026-09-16T17:30:00Z","v":932,"vw":132.785482},{"c":133.05,"h":133.05,"l":132.49,"n":18,"o":132.49,"t":"2026-09-16T17:45:00Z","v":1096,"vw":132.945215},{"c":132.09,"h":132.19,"l":132.09,"n":8,"o":132.19,"t":"2026-09-16T18:30:00Z","v":228,"vw":132.14},{"c":131.74,"h":132.14,"l":131.74,"n":9,"o":132.14,"t":"2026-09-16T18:45:00Z","v":514,"vw":131.883885},{"c":131.075,"h":131.63,"l":130.64,"n":91,"o":131.38,"t":"2026-09-16T19:00:00Z","v":15050,"vw":131.502017},{"c":130.76,"h":130.76,"l":130.67,"n":5,"o":130.67,"t":"2026-09-16T19:15:00Z","v":252,"vw":130.715},{"c":130.9583,"h":131.05,"l":130.93,"n":5,"o":130.93,"t":"2026-09-16T19:30:00Z","v":496,"vw":130.994127},{"c":131.57,"h":131.57,"l":131.57,"n":3,"o":131.57,"t":"2026-09-16T20:00:00Z","v":115,"vw":131.57},{"c":132.12,"h":132.81,"l":132.12,"n":9,"o":132.81,"t":"2026-09-17T13:30:00Z","v":1753,"vw":132.766329},{"c":132.21,"h":132.21,"l":132.21,"n":1,"o":132.21,"t":"2026-09-17T13:45:00Z","v":100,"vw":132.21},{"c":131.92,"h":132.03,"l":131.91,"n":6,"o":131.91,"t":"2026-09-17T14:00:00Z","v":543,"vw":131.939493},{"c":132.22,"h":132.28,"l":132.15,"n":60,"o":132.15,"t":"2026-09-17T14:15:00Z","v":21981,"vw":132.258777},{"c":131.955,"h":132.08,"l":131.955,"n":17,"o":131.975,"t":"2026-09-17T14:45:00Z","v":1570,"vw":132.007796},{"c":132.17,"h":132.17,"l":132.08,"n":5,"o":132.08,"t":"2026-09-17T15:00:00Z","v":375,"vw":132.125},{"c":132.4,"h":132.45,"l":132.4,"n":5,"o":132.45,"t":"2026-09-17T15:15:00Z","v":326,"vw":132.433333},{"c":132.52,"h":132.52,"l":132.51,"n":2,"o":132.51,"t":"2026-09-17T15:30:00Z","v":200,"vw":132.515},{"c":132.63,"h":132.65,"l":132.63,"n":2,"o":132.65,"t":"2026-09-17T16:00:00Z","v":350,"vw":132.635714},{"c":132.63,"h":132.63,"l":132.415,"n":10,"o":132.415,"t":"2026-09-17T16:15:00Z","v":882,"vw":132.556818},{"c":132.57,"h":132.57,"l":132.57,"n":2,"o":132.57,"t":"2026-09-17T16:45:00Z","v":106,"vw":132.57},{"c":132.34,"h":132.48,"l":132.34,"n":2,"o":132.48,"t":"2026-09-17T17:15:00Z","v":200,"vw":132.41},{"c":132.56,"h":132.56,"l":132.56,"n":1,"o":132.56,"t":"2026-09-17T17:30:00Z","v":100,"vw":132.56},{"c":132.405,"h":132.56,"l":132.405,"n":5,"o":132.56,"t":"2026-09-17T18:00:00Z","v":241,"vw":132.470126},{"c":132.345,"h":132.45,"l":132.345,"n":7,"o":132.36,"t":"2026-09-17T18:30:00Z","v":772,"vw":132.362143},{"c":132.4355,"h":132.49,"l":132.4355,"n":3,"o":132.49,"t":"2026-09-17T19:00:00Z","v":253,"vw":132.459299},{"c":132.45,"h":132.45,"l":132.33,"n":23,"o":132.44,"t":"2026-09-17T19:15:00Z","v":3100,"vw":132.410968},{"c":132.38,"h":132.42,"l":132.28,"n":75,"o":132.42,"t":"2026-09-17T19:30:00Z","v":7939,"vw":132.323212},{"c":132.28,"h":132.36,"l":132.28,"n":29,"o":132.35,"t":"2026-09-17T19:45:00Z","v":1920,"vw":132.321602},{"c":130.85,"h":131.03,"l":130.71,"n":29,"o":131.03,"t":"2026-09-18T13:30:00Z","v":2400,"vw":130.890536},{"c":130.64,"h":130.91,"l":130.6,"n":37,"o":130.85,"t":"2026-09-18T13:45:00Z","v":4173,"vw":130.722384},{"c":131.19,"h":131.19,"l":130.545,"n":48,"o":130.86,"t":"2026-09-18T14:00:00Z","v":6595,"vw":130.672316},{"c":131.25,"h":131.25,"l":131.055,"n":6,"o":131.21,"t":"2026-09-18T14:15:00Z","v":477,"vw":131.192389},{"c":131.19,"h":131.32,"l":131.16,"n":15,"o":131.32,"t":"2026-09-18T14:30:00Z","v":1752,"vw":131.212865},{"c":131.25,"h":131.25,"l":131.04,"n":4,"o":131.04,"t":"2026-09-18T14:45:00Z","v":394,"vw":131.159761},{"c":131.14,"h":131.2,"l":131.14,"n":3,"o":131.2,"t":"2026-09-18T15:00:00Z","v":250,"vw":131.16988},{"c":131.25,"h":131.25,"l":131.17,"n":3,"o":131.17,"t":"2026-09-18T15:15:00Z","v":378,"vw":131.219815},{"c":131.025,"h":131.24,"l":130.86,"n":10,"o":131.24,"t":"2026-09-18T15:30:00Z","v":613,"vw":131.039937},{"c":131.13,"h":131.13,"l":131.015,"n":4,"o":131.13,"t":"2026-09-18T15:45:00Z","v":660,"vw":131.059339},{"c":131.11,"h":131.11,"l":131.07,"n":2,"o":131.07,"t":"2026-09-18T16:00:00Z","v":248,"vw":131.09},{"c":130.995,"h":131.11,"l":130.995,"n":4,"o":131.11,"t":"2026-09-18T16:15:00Z","v":557,"vw":131.022381},{"c":131.22,"h":131.24,"l":131.22,"n":4,"o":131.24,"t":"2026-09-18T16:30:00Z","v":590,"vw":131.234434},{"c":131.27,"h":131.27,"l":131.27,"n":2,"o":131.27,"t":"2026-09-18T16:45:00Z","v":125,"vw":131.27},{"c":131.33,"h":131.34,"l":131.33,"n":3,"o":131.34,"t":"2026-09-18T17:00:00Z","v":251,"vw":131.335},{"c":131.27,"h":131.27,"l":131.27,"n":1,"o":131.27,"t":"2026-09-18T17:15:00Z","v":125,"vw":131.27},{"c":131.3,"h":131.3,"l":131.3,"n":1,"o":131.3,"t":"2026-09-18T17:30:00Z","v":125,"vw":131.3},{"c":131.3,"h":131.3,"l":131.3,"n":3,"o":131.3,"t":"2026-09-18T17:45:00Z","v":250,"vw":131.3},{"c":131.0201,"h":131.17,"l":131.0201,"n":4,"o":131.13,"t":"2026-09-18T18:00:00Z","v":29792,"vw":131.129864},{"c":131.08,"h":131.4,"l":131.08,"n":13,"o":131.4,"t":"2026-09-18T18:15:00Z","v":10413,"vw":131.096781},{"c":131.08,"h":131.44,"l":131.08,"n":6,"o":131.44,"t":"2026-09-18T18:30:00Z","v":734,"vw":131.237716},{"c":131.44,"h":131.44,"l":131.44,"n":3,"o":131.44,"t":"2026-09-18T18:45:00Z","v":259,"vw":131.44},{"c":131.46,"h":131.48,"l":131.46,"n":13,"o":131.46,"t":"2026-09-18T19:00:00Z","v":1090,"vw":131.468962},{"c":131.46,"h":131.46,"l":131.46,"n":3,"o":131.46,"t":"2026-09-18T19:15:00Z","v":252,"vw":131.46},{"c":131.46,"h":131.46,"l":131.44,"n":2,"o":131.44,"t":"2026-09-18T19:30:00Z","v":254,"vw":131.45},{"c":131.48,"h":131.58,"l":131.25,"n":24,"o":131.56,"t":"2026-09-18T19:45:00Z","v":1815,"vw":131.485391},{"c":131.45,"h":131.45,"l":131.45,"n":6,"o":131.45,"t":"2026-09-18T20:00:00Z","v":374,"vw":131.45},{"c":132.32,"h":132.32,"l":132.32,"n":10,"o":132.32,"t":"2026-09-21T13:30:00Z","v":1517,"vw":132.32},{"c":132.2,"h":132.391,"l":132.2,"n":8,"o":132.391,"t":"2026-09-21T14:45:00Z","v":536,"vw":132.291071},{"c":132.2984,"h":132.2984,"l":132.2984,"n":1,"o":132.2984,"t":"2026-09-21T15:00:00Z","v":151,"vw":132.2984},{"c":132.36,"h":132.36,"l":132.36,"n":12,"o":132.36,"t":"2026-09-21T15:15:00Z","v":428,"vw":132.36},{"c":132.2101,"h":132.2101,"l":132.2101,"n":1,"o":132.2101,"t":"2026-09-21T15:45:00Z","v":487,"vw":132.2101},{"c":132.38,"h":132.38,"l":132.2497,"n":3,"o":132.2497,"t":"2026-09-21T16:00:00Z","v":224,"vw":132.308927},{"c":132.43,"h":132.43,"l":132.43,"n":1,"o":132.43,"t":"2026-09-21T16:30:00Z","v":100,"vw":132.43},{"c":132.56,"h":132.56,"l":132.56,"n":4,"o":132.56,"t":"2026-09-21T17:15:00Z","v":103,"vw":132.56},{"c":132.6534,"h":132.6534,"l":132.6534,"n":1,"o":132.6534,"t":"2026-09-21T19:30:00Z","v":150,"vw":132.6534},{"c":132.64,"h":132.66,"l":132.61,"n":6,"o":132.66,"t":"2026-09-21T19:45:00Z","v":308,"vw":132.637049},{"c":132.64,"h":132.64,"l":132.64,"n":1,"o":132.64,"t":"2026-09-22T09:30:00Z","v":100,"vw":132.64},{"c":132,"h":132.92,"l":132,"n":14,"o":132.92,"t":"2026-09-22T13:30:00Z","v":1429,"vw":132.79233},{"c":131.655,"h":131.655,"l":131.655,"n":3,"o":131.655,"t":"2026-09-22T13:45:00Z","v":174,"vw":131.655},{"c":131.04,"h":131.04,"l":131.04,"n":1,"o":131.04,"t":"2026-09-22T14:15:00Z","v":100,"vw":131.04},{"c":130.71,"h":130.71,"l":130.54,"n":6,"o":130.54,"t":"2026-09-22T14:30:00Z","v":218,"vw":130.625},{"c":130.68,"h":130.68,"l":130.68,"n":2,"o":130.68,"t":"2026-09-22T14:45:00Z","v":105,"vw":130.68},{"c":130.43,"h":130.6,"l":130.43,"n":13,"o":130.477,"t":"2026-09-22T15:00:00Z","v":1108,"vw":130.515316},{"c":130.1,"h":130.26,"l":130.1,"n":6,"o":130.25,"t":"2026-09-22T15:15:00Z","v":394,"vw":130.188571},{"c":130.26,"h":130.26,"l":130.2599,"n":12,"o":130.2599,"t":"2026-09-22T15:30:00Z","v":374,"vw":130.259943},{"c":130.29,"h":130.29,"l":130.29,"n":2,"o":130.29,"t":"2026-09-22T15:45:00Z","v":116,"vw":130.29},{"c":130.4,"h":130.4,"l":130.4,"n":2,"o":130.4,"t":"2026-09-22T16:00:00Z","v":108,"vw":130.4},{"c":130.445,"h":130.445,"l":130.3627,"n":8,"o":130.3627,"t":"2026-09-22T16:15:00Z","v":1044,"vw":130.411398},{"c":130.615,"h":130.615,"l":130.615,"n":1,"o":130.615,"t":"2026-09-22T16:45:00Z","v":129,"vw":130.615},{"c":130.465,"h":130.66,"l":130.3798,"n":5,"o":130.3798,"t":"2026-09-22T17:15:00Z","v":656,"vw":130.564204},{"c":130.66,"h":130.66,"l":130.66,"n":2,"o":130.66,"t":"2026-09-22T17:30:00Z","v":102,"vw":130.66},{"c":130.8,"h":130.8,"l":130.8,"n":5,"o":130.8,"t":"2026-09-22T17:45:00Z","v":104,"vw":130.8},{"c":130.815,"h":130.815,"l":130.7189,"n":9,"o":130.805,"t":"2026-09-22T18:15:00Z","v":2275,"vw":130.80386},{"c":130.95,"h":130.95,"l":130.69,"n":19,"o":130.7871,"t":"2026-09-22T18:30:00Z","v":2372,"vw":130.799137},{"c":130.88,"h":130.88,"l":130.88,"n":9,"o":130.88,"t":"2026-09-22T18:45:00Z","v":268,"vw":130.88},{"c":130.7569,"h":130.7569,"l":130.7569,"n":2,"o":130.7569,"t":"2026-09-22T19:00:00Z","v":133,"vw":130.7569},{"c":130.91,"h":130.91,"l":130.91,"n":2,"o":130.91,"t":"2026-09-22T19:30:00Z","v":232,"vw":130.91},{"c":129.816,"h":129.92,"l":129.69,"n":23,"o":129.92,"t":"2026-09-23T13:30:00Z","v":931,"vw":129.869399},{"c":130.03,"h":130.03,"l":129.91,"n":12,"o":129.91,"t":"2026-09-23T14:00:00Z","v":738,"vw":130.006},{"c":130.12,"h":130.17,"l":129.97,"n":3,"o":130.17,"t":"2026-09-23T14:15:00Z","v":1970,"vw":130.058325},{"c":130.2099,"h":130.2099,"l":129.89,"n":7,"o":130.055,"t":"2026-09-23T14:30:00Z","v":2145,"vw":130.114691},{"c":129.77,"h":129.77,"l":129.77,"n":2,"o":129.77,"t":"2026-09-23T15:00:00Z","v":153,"vw":129.77},{"c":129.66,"h":129.77,"l":129.66,"n":9,"o":129.68,"t":"2026-09-23T15:15:00Z","v":1429,"vw":129.683296},{"c":129.555,"h":129.585,"l":129.4198,"n":15,"o":129.585,"t":"2026-09-23T15:30:00Z","v":1731,"vw":129.50914},{"c":129.49,"h":129.49,"l":129.49,"n":3,"o":129.49,"t":"2026-09-23T15:45:00Z","v":125,"vw":129.49},{"c":129.55,"h":129.55,"l":129.55,"n":1,"o":129.55,"t":"2026-09-23T16:15:00Z","v":100,"vw":129.55},{"c":129.1927,"h":129.56,"l":129.1927,"n":4,"o":129.56,"t":"2026-09-23T16:45:00Z","v":340,"vw":129.387272},{"c":129.18,"h":129.4299,"l":129.18,"n":3,"o":129.4299,"t":"2026-09-23T17:00:00Z","v":340,"vw":129.355303},{"c":129.3,"h":129.3,"l":129.3,"n":1,"o":129.3,"t":"2026-09-23T17:15:00Z","v":300,"vw":129.3},{"c":129.39,"h":129.39,"l":129.39,"n":4,"o":129.39,"t":"2026-09-23T17:30:00Z","v":127,"vw":129.39},{"c":129.435,"h":129.44,"l":129.435,"n":3,"o":129.44,"t":"2026-09-23T17:45:00Z","v":206,"vw":129.437451},{"c":129.2428,"h":129.2428,"l":129.2428,"n":1,"o":129.2428,"t":"2026-09-23T18:00:00Z","v":220,"vw":129.2428},{"c":129.365,"h":129.365,"l":129.365,"n":1,"o":129.365,"t":"2026-09-23T18:15:00Z","v":210,"vw":129.365},{"c":128.92,"h":129.2,"l":128.92,"n":6,"o":129.2,"t":"2026-09-23T19:45:00Z","v":400,"vw":129.106667},{"c":129.07,"h":129.07,"l":129.07,"n":3,"o":129.07,"t":"2026-09-23T20:00:00Z","v":386,"vw":129.07},{"c":129.125,"h":129.125,"l":128.7,"n":10,"o":128.7,"t":"2026-09-24T13:30:00Z","v":1154,"vw":128.794107},{"c":129.04,"h":129.04,"l":128.782,"n":4,"o":128.782,"t":"2026-09-24T14:00:00Z","v":680,"vw":128.839828},{"c":128.73,"h":128.73,"l":128.73,"n":1,"o":128.73,"t":"2026-09-24T14:30:00Z","v":261,"vw":128.73},{"c":128.29,"h":128.36,"l":128.285,"n":6,"o":128.36,"t":"2026-09-24T15:15:00Z","v":853,"vw":128.303029},{"c":128.08,"h":128.235,"l":128.0701,"n":38,"o":128.235,"t":"2026-09-24T15:30:00Z","v":9668,"vw":128.085097},{"c":128.27,"h":128.27,"l":128.27,"n":3,"o":128.27,"t":"2026-09-24T15:45:00Z","v":225,"vw":128.27},{"c":128.3,"h":128.4,"l":128.3,"n":7,"o":128.4,"t":"2026-09-24T16:00:00Z","v":544,"vw":128.375},{"c":129.13,"h":129.13,"l":128.64,"n":6,"o":128.64,"t":"2026-09-24T16:15:00Z","v":300,"vw":128.916957},{"c":128.905,"h":128.905,"l":128.905,"n":2,"o":128.905,"t":"2026-09-24T16:30:00Z","v":9136,"vw":128.905},{"c":128.81,"h":128.81,"l":128.81,"n":1,"o":128.81,"t":"2026-09-24T16:45:00Z","v":209,"vw":128.81},{"c":128.83,"h":128.84,"l":128.83,"n":7,"o":128.84,"t":"2026-09-24T18:15:00Z","v":358,"vw":128.835},{"c":128.84,"h":128.84,"l":128.84,"n":2,"o":128.84,"t":"2026-09-24T19:00:00Z","v":321,"vw":128.84},{"c":129.0199,"h":129.0199,"l":129.0199,"n":3,"o":129.0199,"t":"2026-09-24T19:30:00Z","v":1528,"vw":129.0199},{"c":128.9,"h":128.9,"l":128.88,"n":7,"o":128.88,"t":"2026-09-24T19:45:00Z","v":684,"vw":128.89},{"c":128.9,"h":128.9,"l":128.9,"n":5,"o":128.9,"t":"2026-09-24T20:00:00Z","v":170,"vw":128.9},{"c":129.63,"h":129.715,"l":129.47,"n":18,"o":129.49,"t":"2026-09-25T13:30:00Z","v":76179,"vw":129.472461},{"c":129.5,"h":129.6699,"l":129.49,"n":26,"o":129.6699,"t":"2026-09-25T13:45:00Z","v":4015,"vw":129.544655},{"c":128.89,"h":129.27,"l":128.89,"n":2,"o":129.27,"t":"2026-09-25T14:00:00Z","v":321,"vw":129.116106},{"c":129.43,"h":129.43,"l":129.43,"n":4,"o":129.43,"t":"2026-09-25T14:15:00Z","v":240,"vw":129.43},{"c":129.45,"h":129.45,"l":129.315,"n":8,"o":129.315,"t":"2026-09-25T14:30:00Z","v":462,"vw":129.356796},{"c":129.4299,"h":129.4299,"l":129.37,"n":2,"o":129.37,"t":"2026-09-25T15:00:00Z","v":525,"vw":129.384262},{"c":129.355,"h":129.55,"l":129.355,"n":7,"o":129.55,"t":"2026-09-25T15:30:00Z","v":234,"vw":129.4525},{"c":129.58,"h":129.58,"l":129.46,"n":8,"o":129.46,"t":"2026-09-25T15:45:00Z","v":548,"vw":129.534286},{"c":129.97,"h":129.97,"l":129.75,"n":7,"o":129.75,"t":"2026-09-25T16:00:00Z","v":462,"vw":129.805},{"c":130.045,"h":130.045,"l":130.045,"n":1,"o":130.045,"t":"2026-09-25T16:15:00Z","v":400,"vw":130.045},{"c":129.955,"h":129.96,"l":129.8589,"n":9,"o":129.96,"t":"2026-09-25T17:15:00Z","v":1596,"vw":129.932927},{"c":129.95,"h":129.95,"l":129.95,"n":5,"o":129.95,"t":"2026-09-25T17:30:00Z","v":204,"vw":129.95},{"c":129.97,"h":129.97,"l":129.96,"n":3,"o":129.96,"t":"2026-09-25T18:00:00Z","v":696,"vw":129.961439},{"c":130.1465,"h":130.1465,"l":130.1465,"n":2,"o":130.1465,"t":"2026-09-25T18:15:00Z","v":214,"vw":130.1465},{"c":130.07,"h":130.07,"l":130.07,"n":1,"o":130.07,"t":"2026-09-25T18:30:00Z","v":163,"vw":130.07},{"c":130.1702,"h":130.1702,"l":130.1702,"n":2,"o":130.1702,"t":"2026-09-25T19:00:00Z","v":505,"vw":130.1702},{"c":130.075,"h":130.075,"l":129.98,"n":5,"o":129.98,"t":"2026-09-25T19:15:00Z","v":264,"vw":130.0275},{"c":130.07,"h":130.1,"l":130.055,"n":13,"o":130.07,"t":"2026-09-25T19:30:00Z","v":579,"vw":130.073},{"c":130.02,"h":130.225,"l":130.02,"n":12,"o":130.22,"t":"2026-09-25T19:45:00Z","v":910,"vw":130.172924},{"c":130.21,"h":130.21,"l":130.21,"n":4,"o":130.21,"t":"2026-09-25T20:00:00Z","v":251,"vw":130.21},{"c":129.76,"h":129.76,"l":129.76,"n":11,"o":129.76,"t":"2026-09-28T13:30:00Z","v":1293,"vw":129.76},{"c":129.94,"h":129.94,"l":129.94,"n":7,"o":129.94,"t":"2026-09-28T14:00:00Z","v":145,"vw":129.94},{"c":129.12,"h":129.12,"l":129.12,"n":4,"o":129.12,"t":"2026-09-28T15:00:00Z","v":127,"vw":129.12},{"c":129.33,"h":129.33,"l":129.185,"n":6,"o":129.185,"t":"2026-09-28T15:30:00Z","v":335,"vw":129.281987},{"c":129.195,"h":129.195,"l":129.195,"n":3,"o":129.195,"t":"2026-09-28T16:00:00Z","v":112,"vw":129.195},{"c":129.815,"h":129.83,"l":129.2,"n":16,"o":129.2,"t":"2026-09-28T16:15:00Z","v":1341,"vw":129.675629},{"c":129.53,"h":129.53,"l":129.53,"n":8,"o":129.53,"t":"2026-09-28T17:00:00Z","v":357,"vw":129.53},{"c":129.48,"h":129.48,"l":129.48,"n":2,"o":129.48,"t":"2026-09-28T17:15:00Z","v":102,"vw":129.48},{"c":129.49,"h":129.49,"l":129.49,"n":3,"o":129.49,"t":"2026-09-28T18:00:00Z","v":119,"vw":129.49},{"c":129.38,"h":129.38,"l":129.38,"n":2,"o":129.38,"t":"2026-09-28T18:30:00Z","v":402,"vw":129.38},{"c":129.25,"h":129.25,"l":129.14,"n":12,"o":129.25,"t":"2026-09-28T18:45:00Z","v":664,"vw":129.213333},{"c":129.225,"h":129.225,"l":129.225,"n":4,"o":129.225,"t":"2026-09-28T19:15:00Z","v":952,"vw":129.225},{"c":129.15,"h":129.1793,"l":129.0594,"n":9,"o":129.0594,"t":"2026-09-28T19:45:00Z","v":863,"vw":129.139693},{"c":129.33,"h":129.33,"l":129.33,"n":3,"o":129.33,"t":"2026-09-29T13:15:00Z","v":501,"vw":129.33},{"c":129.16,"h":129.16,"l":129.16,"n":18,"o":129.16,"t":"2026-09-29T13:30:00Z","v":6450,"vw":129.16},{"c":128.47,"h":128.5,"l":128.47,"n":10,"o":128.5,"t":"2026-09-29T14:00:00Z","v":1335,"vw":128.491469},{"c":128.61,"h":128.61,"l":128.575,"n":7,"o":128.575,"t":"2026-09-29T14:15:00Z","v":254,"vw":128.5925},{"c":128.34,"h":128.515,"l":128.3,"n":18,"o":128.515,"t":"2026-09-29T14:30:00Z","v":853,"vw":128.387962},{"c":128.23,"h":128.34,"l":128.23,"n":9,"o":128.3,"t":"2026-09-29T14:45:00Z","v":931,"vw":128.288751},{"c":128,"h":128.07,"l":128,"n":14,"o":128.07,"t":"2026-09-29T15:00:00Z","v":263,"vw":128.034826},{"c":127.96,"h":127.96,"l":127.96,"n":8,"o":127.96,"t":"2026-09-29T15:15:00Z","v":333,"vw":127.96},{"c":128.12,"h":128.12,"l":127.91,"n":14,"o":127.91,"t":"2026-09-29T15:30:00Z","v":861,"vw":128.008054},{"c":128,"h":128,"l":128,"n":5,"o":128,"t":"2026-09-29T15:45:00Z","v":184,"vw":128},{"c":127.835,"h":127.835,"l":127.64,"n":11,"o":127.64,"t":"2026-09-29T16:15:00Z","v":271,"vw":127.716172},{"c":127.82,"h":127.96,"l":127.82,"n":13,"o":127.96,"t":"2026-09-29T16:30:00Z","v":4692,"vw":127.83987},{"c":127.79,"h":127.8166,"l":127.79,"n":9,"o":127.8166,"t":"2026-09-29T16:45:00Z","v":269,"vw":127.805517},{"c":127.875,"h":127.875,"l":127.875,"n":3,"o":127.875,"t":"2026-09-29T17:00:00Z","v":102,"vw":127.875},{"c":127.88,"h":127.88,"l":127.7702,"n":36,"o":127.81,"t":"2026-09-29T17:15:00Z","v":1790,"vw":127.800531},{"c":128.005,"h":128.005,"l":127.82,"n":3,"o":127.82,"t":"2026-09-29T17:30:00Z","v":203,"vw":127.9125},{"c":128.08,"h":128.08,"l":128.005,"n":3,"o":128.005,"t":"2026-09-29T17:45:00Z","v":271,"vw":128.04487},{"c":128.2,"h":128.2,"l":128.09,"n":17,"o":128.09,"t":"2026-09-29T18:00:00Z","v":890,"vw":128.138732},{"c":128.14,"h":128.15,"l":128.14,"n":4,"o":128.15,"t":"2026-09-29T18:15:00Z","v":205,"vw":128.145},{"c":128.39,"h":128.39,"l":128.39,"n":3,"o":128.39,"t":"2026-09-29T18:30:00Z","v":200,"vw":128.39},{"c":128.4081,"h":128.4081,"l":128.39,"n":7,"o":128.39,"t":"2026-09-29T18:45:00Z","v":216,"vw":128.399314},{"c":128.42,"h":128.42,"l":128.42,"n":2,"o":128.42,"t":"2026-09-29T19:00:00Z","v":101,"vw":128.42},{"c":128.2909,"h":128.2909,"l":128.2909,"n":1,"o":128.2909,"t":"2026-09-29T19:15:00Z","v":215,"vw":128.2909},{"c":128.405,"h":128.405,"l":128.405,"n":1,"o":128.405,"t":"2026-09-29T19:30:00Z","v":100,"vw":128.405},{"c":128.46,"h":128.46,"l":128.43,"n":13,"o":128.43,"t":"2026-09-29T19:45:00Z","v":612,"vw":128.444305},{"c":128.49,"h":128.49,"l":128.49,"n":4,"o":128.49,"t":"2026-09-29T20:00:00Z","v":473,"vw":128.49},{"c":128,"h":128,"l":128,"n":1,"o":128,"t":"2026-09-29T21:45:00Z","v":100,"vw":128},{"c":128.53,"h":128.53,"l":128.53,"n":8,"o":128.53,"t":"2026-09-30T13:30:00Z","v":416,"vw":128.53},{"c":127.98,"h":128.13,"l":127.98,"n":9,"o":128.1,"t":"2026-09-30T13:45:00Z","v":1121,"vw":128.092105},{"c":128.215,"h":128.215,"l":128.14,"n":5,"o":128.14,"t":"2026-09-30T14:15:00Z","v":204,"vw":128.177687},{"c":128.005,"h":128.005,"l":127.97,"n":7,"o":127.97,"t":"2026-09-30T14:30:00Z","v":388,"vw":127.982963},{"c":127.96,"h":127.96,"l":127.96,"n":2,"o":127.96,"t":"2026-09-30T14:45:00Z","v":188,"vw":127.96},{"c":127.9681,"h":127.9681,"l":127.96,"n":9,"o":127.96,"t":"2026-09-30T15:00:00Z","v":951,"vw":127.960887},{"c":127.99,"h":127.99,"l":127.91,"n":2,"o":127.91,"t":"2026-09-30T15:15:00Z","v":200,"vw":127.95},{"c":127.74,"h":127.74,"l":127.74,"n":5,"o":127.74,"t":"2026-09-30T15:30:00Z","v":158,"vw":127.74},{"c":127.72,"h":127.72,"l":127.6495,"n":2,"o":127.6495,"t":"2026-09-30T15:45:00Z","v":737,"vw":127.677432},{"c":127.64,"h":127.64,"l":127.64,"n":6,"o":127.64,"t":"2026-09-30T16:00:00Z","v":209,"vw":127.64},{"c":127.52,"h":127.52,"l":127.52,"n":3,"o":127.52,"t":"2026-09-30T16:15:00Z","v":108,"vw":127.52},{"c":127.62,"h":127.62,"l":127.62,"n":1,"o":127.62,"t":"2026-09-30T16:30:00Z","v":400,"vw":127.62},{"c":127.4,"h":127.4,"l":127.4,"n":3,"o":127.4,"t":"2026-09-30T17:00:00Z","v":146,"vw":127.4},{"c":127.39,"h":127.39,"l":127.39,"n":14,"o":127.39,"t":"2026-09-30T17:45:00Z","v":125,"vw":127.39},{"c":127.3516,"h":127.3516,"l":127.3516,"n":2,"o":127.3516,"t":"2026-09-30T18:00:00Z","v":203,"vw":127.3516},{"c":127.1166,"h":127.1166,"l":127.1166,"n":1,"o":127.1166,"t":"2026-09-30T18:45:00Z","v":100,"vw":127.1166},{"c":127.215,"h":127.215,"l":127.215,"n":3,"o":127.215,"t":"2026-09-30T19:00:00Z","v":218,"vw":127.215},{"c":127.15,"h":127.15,"l":127.15,"n":2,"o":127.15,"t":"2026-09-30T19:30:00Z","v":200,"vw":127.15},{"c":126.99,"h":127.3674,"l":126.99,"n":25,"o":127.3674,"t":"2026-09-30T19:45:00Z","v":1353,"vw":127.08184},{"c":127,"h":127,"l":127,"n":6,"o":127,"t":"2026-09-30T20:00:00Z","v":321,"vw":127},{"c":126.58,"h":126.58,"l":126.58,"n":1,"o":126.58,"t":"2026-10-01T13:15:00Z","v":200,"vw":126.58},{"c":126.395,"h":126.7197,"l":126.27,"n":20,"o":126.27,"t":"2026-10-01T13:30:00Z","v":3097,"vw":126.365888},{"c":125.78,"h":125.98,"l":125.78,"n":12,"o":125.98,"t":"2026-10-01T13:45:00Z","v":678,"vw":125.863723},{"c":125.02,"h":125.25,"l":125.01,"n":27,"o":125.04,"t":"2026-10-01T14:15:00Z","v":2044,"vw":125.05147},{"c":125.08,"h":125.2,"l":125.05,"n":7,"o":125.05,"t":"2026-10-01T14:45:00Z","v":422,"vw":125.115625},{"c":124.64,"h":124.805,"l":124.64,"n":14,"o":124.805,"t":"2026-10-01T15:00:00Z","v":2181,"vw":124.669066},{"c":124.77,"h":124.815,"l":124.77,"n":3,"o":124.815,"t":"2026-10-01T15:15:00Z","v":218,"vw":124.793049},{"c":124.93,"h":124.93,"l":124.62,"n":6,"o":124.62,"t":"2026-10-01T15:30:00Z","v":405,"vw":124.726164},{"c":125.0572,"h":125.0572,"l":124.94,"n":6,"o":125.05,"t":"2026-10-01T15:45:00Z","v":872,"vw":125.026046},{"c":125.1,"h":125.13,"l":125.095,"n":26,"o":125.13,"t":"2026-10-01T16:00:00Z","v":16812,"vw":125.109153},{"c":125.39,"h":125.39,"l":125.29,"n":11,"o":125.29,"t":"2026-10-01T16:15:00Z","v":584,"vw":125.331899},{"c":125.4,"h":125.47,"l":125.4,"n":27,"o":125.4,"t":"2026-10-01T16:45:00Z","v":2812,"vw":125.417764},{"c":125.27,"h":125.46,"l":125.26,"n":7,"o":125.42,"t":"2026-10-01T17:00:00Z","v":1452,"vw":125.396881},{"c":125.615,"h":125.63,"l":125.53,"n":6,"o":125.53,"t":"2026-10-01T17:15:00Z","v":1521,"vw":125.609592},{"c":125.54,"h":125.79,"l":125.54,"n":8,"o":125.66,"t":"2026-10-01T17:30:00Z","v":918,"vw":125.644798},{"c":125.36,"h":125.56,"l":125.36,"n":9,"o":125.56,"t":"2026-10-01T17:45:00Z","v":804,"vw":125.495027},{"c":125.52,"h":125.52,"l":125.38,"n":6,"o":125.38,"t":"2026-10-01T18:00:00Z","v":438,"vw":125.471803},{"c":125.33,"h":125.33,"l":125.33,"n":2,"o":125.33,"t":"2026-10-01T18:15:00Z","v":200,"vw":125.33},{"c":125.61,"h":125.635,"l":125.515,"n":16,"o":125.515,"t":"2026-10-01T18:30:00Z","v":1396,"vw":125.579847},{"c":125.56,"h":125.56,"l":125.37,"n":4,"o":125.55,"t":"2026-10-01T18:45:00Z","v":435,"vw":125.462111},{"c":125.62,"h":125.62,"l":125.43,"n":20,"o":125.44,"t":"2026-10-01T19:00:00Z","v":906,"vw":125.523893},{"c":125.625,"h":125.79,"l":125.62,"n":15,"o":125.62,"t":"2026-10-01T19:15:00Z","v":819,"vw":125.671774},{"c":125.88,"h":125.88,"l":125.76,"n":5,"o":125.76,"t":"2026-10-01T19:30:00Z","v":303,"vw":125.82},{"c":125.85,"h":126.0699,"l":125.8205,"n":34,"o":125.88,"t":"2026-10-01T19:45:00Z","v":2186,"vw":125.928616},{"c":126.04,"h":126.04,"l":126.04,"n":7,"o":126.04,"t":"2026-10-01T20:00:00Z","v":2705,"vw":126.04},{"c":126.42,"h":126.42,"l":126.42,"n":7,"o":126.42,"t":"2026-10-02T13:30:00Z","v":5214,"vw":126.42},{"c":126.18,"h":126.18,"l":126.18,"n":4,"o":126.18,"t":"2026-10-02T13:45:00Z","v":117,"vw":126.18},{"c":126.42,"h":126.42,"l":126.22,"n":8,"o":126.24,"t":"2026-10-02T14:15:00Z","v":447,"vw":126.282884},{"c":126.3017,"h":126.48,"l":126.3017,"n":12,"o":126.41,"t":"2026-10-02T14:30:00Z","v":1134,"vw":126.440948},{"c":126.29,"h":126.29,"l":126.29,"n":1,"o":126.29,"t":"2026-10-02T14:45:00Z","v":100,"vw":126.29},{"c":126.13,"h":126.31,"l":126.13,"n":3,"o":126.31,"t":"2026-10-02T15:00:00Z","v":201,"vw":126.22},{"c":125.73,"h":125.73,"l":125.54,"n":3,"o":125.54,"t":"2026-10-02T15:15:00Z","v":206,"vw":125.635},{"c":125.78,"h":125.78,"l":125.78,"n":2,"o":125.78,"t":"2026-10-02T15:30:00Z","v":200,"vw":125.78},{"c":125.71,"h":125.97,"l":125.71,"n":9,"o":125.8151,"t":"2026-10-02T16:15:00Z","v":913,"vw":125.833173},{"c":125.83,"h":125.88,"l":125.68,"n":12,"o":125.775,"t":"2026-10-02T16:30:00Z","v":1144,"vw":125.775952},{"c":126.06,"h":126.06,"l":125.835,"n":18,"o":125.835,"t":"2026-10-02T16:45:00Z","v":2579,"vw":125.931489},{"c":125.95,"h":126.08,"l":125.95,"n":8,"o":125.98,"t":"2026-10-02T17:00:00Z","v":711,"vw":126.011429},{"c":126.005,"h":126.025,"l":126.005,"n":3,"o":126.025,"t":"2026-10-02T17:15:00Z","v":251,"vw":126.017},{"c":126.01,"h":126.01,"l":126.01,"n":2,"o":126.01,"t":"2026-10-02T17:30:00Z","v":101,"vw":126.01},{"c":126.085,"h":126.085,"l":125.96,"n":4,"o":125.96,"t":"2026-10-02T17:45:00Z","v":413,"vw":126.047469},{"c":125.98,"h":126.075,"l":125.98,"n":4,"o":126.075,"t":"2026-10-02T18:00:00Z","v":357,"vw":126.023864},{"c":126.1582,"h":126.2,"l":126.085,"n":6,"o":126.085,"t":"2026-10-02T18:15:00Z","v":551,"vw":126.141176},{"c":126.26,"h":126.26,"l":126.26,"n":3,"o":126.26,"t":"2026-10-02T18:30:00Z","v":352,"vw":126.26},{"c":126.115,"h":126.115,"l":126.04,"n":9,"o":126.04,"t":"2026-10-02T18:45:00Z","v":467,"vw":126.0775},{"c":126.26,"h":126.26,"l":126.06,"n":8,"o":126.06,"t":"2026-10-02T19:00:00Z","v":1457,"vw":126.180221},{"c":126.18,"h":126.25,"l":126.17,"n":8,"o":126.25,"t":"2026-10-02T19:15:00Z","v":388,"vw":126.2},{"c":126.14,"h":126.29,"l":126.14,"n":3,"o":126.29,"t":"2026-10-02T19:30:00Z","v":2910,"vw":126.280121},{"c":126.14,"h":126.29,"l":126.1001,"n":19,"o":126.255,"t":"2026-10-02T19:45:00Z","v":1303,"vw":126.188864},{"c":126.43,"h":126.43,"l":126.43,"n":5,"o":126.43,"t":"2026-10-02T20:00:00Z","v":661,"vw":126.43},{"c":126.3451,"h":126.37,"l":126.32,"n":10,"o":126.32,"t":"2026-10-05T13:30:00Z","v":2091,"vw":126.343011},{"c":126.2351,"h":126.2351,"l":125.97,"n":11,"o":125.97,"t":"2026-10-05T13:45:00Z","v":2947,"vw":126.03669},{"c":126.73,"h":126.75,"l":126.73,"n":2,"o":126.75,"t":"2026-10-05T14:00:00Z","v":200,"vw":126.74},{"c":126.94,"h":126.94,"l":126.73,"n":4,"o":126.745,"t":"2026-10-05T14:15:00Z","v":4131,"vw":126.879876},{"c":126.72,"h":126.72,"l":126.71,"n":5,"o":126.71,"t":"2026-10-05T15:00:00Z","v":393,"vw":126.712825},{"c":126.72,"h":126.72,"l":126.72,"n":5,"o":126.72,"t":"2026-10-05T15:15:00Z","v":200,"vw":126.72},{"c":126.89,"h":126.93,"l":126.89,"n":6,"o":126.93,"t":"2026-10-05T15:30:00Z","v":469,"vw":126.903333},{"c":127.015,"h":127.2093,"l":126.85,"n":32,"o":126.85,"t":"2026-10-05T15:45:00Z","v":5219,"vw":127.154408},{"c":127.21,"h":127.21,"l":127.0397,"n":2,"o":127.0397,"t":"2026-10-05T16:00:00Z","v":200,"vw":127.12485},{"c":127.02,"h":127.02,"l":127.02,"n":2,"o":127.02,"t":"2026-10-05T16:30:00Z","v":200,"vw":127.02},{"c":127.105,"h":127.105,"l":127.03,"n":6,"o":127.03,"t":"2026-10-05T17:15:00Z","v":488,"vw":127.069371},{"c":127.1,"h":127.1,"l":127.1,"n":3,"o":127.1,"t":"2026-10-05T17:45:00Z","v":102,"vw":127.1},{"c":127.22,"h":127.22,"l":127.22,"n":7,"o":127.22,"t":"2026-10-05T18:00:00Z","v":2095,"vw":127.22},{"c":127.12,"h":127.14,"l":127.12,"n":17,"o":127.14,"t":"2026-10-05T18:15:00Z","v":1273,"vw":127.13125},{"c":127.4599,"h":127.4599,"l":127.16,"n":5,"o":127.16,"t":"2026-10-05T18:45:00Z","v":320,"vw":127.259967},{"c":127.4427,"h":127.445,"l":127.225,"n":16,"o":127.445,"t":"2026-10-05T19:00:00Z","v":1198,"vw":127.413427},{"c":127.45,"h":127.45,"l":127.45,"n":2,"o":127.45,"t":"2026-10-05T19:15:00Z","v":140,"vw":127.45},{"c":127.27,"h":127.28,"l":127.27,"n":2,"o":127.28,"t":"2026-10-05T19:30:00Z","v":200,"vw":127.275},{"c":127.02,"h":127.15,"l":127.02,"n":6,"o":127.15,"t":"2026-10-05T19:45:00Z","v":406,"vw":127.063333},{"c":127.47,"h":127.49,"l":127.47,"n":7,"o":127.49,"t":"2026-10-06T13:15:00Z","v":700,"vw":127.481429},{"c":127.73,"h":127.73,"l":127.73,"n":8,"o":127.73,"t":"2026-10-06T13:30:00Z","v":1353,"vw":127.73},{"c":128.19,"h":128.19,"l":128.19,"n":2,"o":128.19,"t":"2026-10-06T13:45:00Z","v":115,"vw":128.19},{"c":128.0094,"h":128.0094,"l":128.0094,"n":17,"o":128.0094,"t":"2026-10-06T14:15:00Z","v":330,"vw":128.0094},{"c":128.27,"h":128.27,"l":128.27,"n":16,"o":128.27,"t":"2026-10-06T15:45:00Z","v":320,"vw":128.27},{"c":128.13,"h":128.13,"l":128.13,"n":16,"o":128.13,"t":"2026-10-06T16:00:00Z","v":261,"vw":128.13},{"c":128.12,"h":128.12,"l":128.12,"n":16,"o":128.12,"t":"2026-10-06T16:15:00Z","v":187,"vw":128.12},{"c":127.97,"h":128.0149,"l":127.97,"n":12,"o":127.97,"t":"2026-10-06T16:30:00Z","v":2005,"vw":127.998358},{"c":127.97,"h":127.97,"l":127.97,"n":11,"o":127.97,"t":"2026-10-06T16:45:00Z","v":140,"vw":127.97},{"c":127.865,"h":127.865,"l":127.865,"n":13,"o":127.865,"t":"2026-10-06T17:00:00Z","v":172,"vw":127.865},{"c":127.561,"h":127.83,"l":127.561,"n":20,"o":127.83,"t":"2026-10-06T17:15:00Z","v":2310,"vw":127.585455},{"c":128.0568,"h":128.0568,"l":127.9,"n":8,"o":127.9,"t":"2026-10-06T18:00:00Z","v":587,"vw":127.957199},{"c":127.79,"h":127.79,"l":127.79,"n":8,"o":127.79,"t":"2026-10-06T18:30:00Z","v":167,"vw":127.79},{"c":127.885,"h":127.89,"l":127.88,"n":12,"o":127.89,"t":"2026-10-06T19:15:00Z","v":643,"vw":127.885541},{"c":127.66,"h":127.66,"l":127.66,"n":6,"o":127.66,"t":"2026-10-06T19:30:00Z","v":166,"vw":127.66},{"c":127.9,"h":127.9,"l":127.9,"n":16,"o":127.9,"t":"2026-10-06T19:45:00Z","v":266,"vw":127.9},{"c":127.71,"h":127.71,"l":127.71,"n":3,"o":127.71,"t":"2026-10-06T20:00:00Z","v":103,"vw":127.71},{"c":125.95,"h":126.2517,"l":125.93,"n":22,"o":125.99,"t":"2026-10-07T13:30:00Z","v":2202,"vw":126.028904},{"c":125.91,"h":125.99,"l":125.87,"n":55,"o":125.96,"t":"2026-10-07T13:45:00Z","v":941,"vw":125.9225},{"c":125.68,"h":126.04,"l":125.68,"n":77,"o":125.99,"t":"2026-10-07T14:00:00Z","v":1463,"vw":125.961111},{"c":126.08,"h":126.2,"l":126,"n":90,"o":126,"t":"2026-10-07T14:15:00Z","v":1369,"vw":126.10125},{"c":125.72,"h":126.15,"l":125.72,"n":79,"o":126.02,"t":"2026-10-07T14:30:00Z","v":1743,"vw":126.0225},{"c":126.14,"h":126.15,"l":125.75,"n":18,"o":125.93,"t":"2026-10-07T14:45:00Z","v":1163,"vw":126.012},{"c":125.96,"h":125.96,"l":125.66,"n":16,"o":125.66,"t":"2026-10-07T15:15:00Z","v":1859,"vw":125.852872},{"c":125.8696,"h":125.985,"l":125.8696,"n":5,"o":125.985,"t":"2026-10-07T15:30:00Z","v":880,"vw":125.888182},{"c":126.3488,"h":126.3488,"l":126.3488,"n":1,"o":126.3488,"t":"2026-10-07T16:00:00Z","v":100,"vw":126.3488},{"c":126.1185,"h":126.24,"l":126.1185,"n":2,"o":126.24,"t":"2026-10-07T16:15:00Z","v":370,"vw":126.159547},{"c":126.06,"h":126.06,"l":126.06,"n":1,"o":126.06,"t":"2026-10-07T16:45:00Z","v":100,"vw":126.06},{"c":126.5257,"h":126.5257,"l":126.5257,"n":1,"o":126.5257,"t":"2026-10-07T17:15:00Z","v":221,"vw":126.5257},{"c":126.255,"h":126.255,"l":125.96,"n":7,"o":126.04,"t":"2026-10-07T18:00:00Z","v":713,"vw":126.045774},{"c":125.97,"h":125.97,"l":125.97,"n":2,"o":125.97,"t":"2026-10-07T19:15:00Z","v":203,"vw":125.97},{"c":126.17,"h":126.37,"l":126.17,"n":7,"o":126.37,"t":"2026-10-07T19:30:00Z","v":1128,"vw":126.23055},{"c":126.1,"h":126.17,"l":126.1,"n":5,"o":126.17,"t":"2026-10-07T20:00:00Z","v":39607,"vw":126.100186},{"c":123.01,"h":123.01,"l":123.01,"n":2,"o":123.01,"t":"2026-10-08T13:15:00Z","v":200,"vw":123.01},{"c":125.73,"h":125.78,"l":125.235,"n":307,"o":125.3,"t":"2026-10-08T13:30:00Z","v":37352,"vw":125.621967},{"c":126.03,"h":126.11,"l":125.67,"n":451,"o":125.67,"t":"2026-10-08T13:45:00Z","v":53303,"vw":125.952495},{"c":125.76,"h":125.96,"l":125.75,"n":12,"o":125.95,"t":"2026-10-08T14:00:00Z","v":1120,"vw":125.882727},{"c":125.5,"h":125.73,"l":125.5,"n":10,"o":125.73,"t":"2026-10-08T14:15:00Z","v":2041,"vw":125.645878},{"c":125.53,"h":125.645,"l":125.53,"n":13,"o":125.645,"t":"2026-10-08T14:30:00Z","v":953,"vw":125.617455},{"c":125.45,"h":125.52,"l":125.435,"n":22,"o":125.52,"t":"2026-10-08T14:45:00Z","v":842,"vw":125.480488},{"c":125.24,"h":125.355,"l":125.24,"n":14,"o":125.345,"t":"2026-10-08T15:00:00Z","v":786,"vw":125.32375},{"c":125.215,"h":125.215,"l":125.215,"n":1,"o":125.215,"t":"2026-10-08T15:15:00Z","v":100,"vw":125.215},{"c":125.145,"h":125.145,"l":125.145,"n":2,"o":125.145,"t":"2026-10-08T15:30:00Z","v":165,"vw":125.145},{"c":125.23,"h":125.23,"l":125.02,"n":2,"o":125.02,"t":"2026-10-08T16:00:00Z","v":260,"vw":125.125},{"c":125.9245,"h":125.99,"l":125.84,"n":7,"o":125.99,"t":"2026-10-08T16:45:00Z","v":1198,"vw":125.941816},{"c":126.16,"h":126.16,"l":125.81,"n":14,"o":125.81,"t":"2026-10-08T17:00:00Z","v":2227,"vw":125.995298},{"c":126.17,"h":126.45,"l":126.1402,"n":6,"o":126.1402,"t":"2026-10-08T17:15:00Z","v":509,"vw":126.276629},{"c":126.24,"h":126.2413,"l":126.24,"n":3,"o":126.2413,"t":"2026-10-08T18:15:00Z","v":260,"vw":126.240701},{"c":126.3961,"h":126.43,"l":126.3112,"n":5,"o":126.3112,"t":"2026-10-08T18:45:00Z","v":1267,"vw":126.353244},{"c":126.66,"h":126.66,"l":126.37,"n":15,"o":126.38,"t":"2026-10-08T19:00:00Z","v":2318,"vw":126.44619},{"c":126.5,"h":126.67,"l":126.5,"n":38,"o":126.54,"t":"2026-10-08T19:15:00Z","v":5917,"vw":126.613944},{"c":126.405,"h":126.57,"l":126.24,"n":19,"o":126.505,"t":"2026-10-08T19:30:00Z","v":8399,"vw":126.404747},{"c":126.47,"h":126.61,"l":126.43,"n":8,"o":126.43,"t":"2026-10-08T19:45:00Z","v":564,"vw":126.51},{"c":126.63,"h":126.63,"l":126.63,"n":6,"o":126.63,"t":"2026-10-08T20:00:00Z","v":268,"vw":126.63},{"c":126.65,"h":127,"l":126.1,"n":59,"o":126.6,"t":"2026-10-08T21:45:00Z","v":7454,"vw":126.649737},{"c":126.24,"h":126.6,"l":126.2,"n":65,"o":126.6,"t":"2026-10-08T22:30:00Z","v":7848,"vw":126.472421},{"c":126.8,"h":126.81,"l":126.76,"n":8,"o":126.76,"t":"2026-10-09T13:15:00Z","v":490,"vw":126.7925},{"c":127.02,"h":127.02,"l":127.02,"n":6,"o":127.02,"t":"2026-10-09T13:30:00Z","v":6679,"vw":127.02},{"c":126.765,"h":126.805,"l":126.7,"n":7,"o":126.805,"t":"2026-10-09T13:45:00Z","v":1046,"vw":126.728916},{"c":126.62,"h":126.62,"l":126.62,"n":4,"o":126.62,"t":"2026-10-09T14:00:00Z","v":200,"vw":126.62},{"c":126.62,"h":126.63,"l":126.62,"n":8,"o":126.63,"t":"2026-10-09T14:30:00Z","v":510,"vw":126.623534},{"c":126.98,"h":126.98,"l":126.93,"n":4,"o":126.93,"t":"2026-10-09T14:45:00Z","v":235,"vw":126.955124},{"c":126.82,"h":127,"l":126.61,"n":8,"o":126.61,"t":"2026-10-09T15:00:00Z","v":399,"vw":126.773989},{"c":126.933,"h":126.933,"l":126.933,"n":1,"o":126.933,"t":"2026-10-09T15:15:00Z","v":200,"vw":126.933},{"c":127.2245,"h":127.26,"l":127.2245,"n":8,"o":127.26,"t":"2026-10-09T16:30:00Z","v":799,"vw":127.244564},{"c":126.9629,"h":127.2374,"l":126.9629,"n":3,"o":127.2374,"t":"2026-10-09T17:00:00Z","v":466,"vw":127.036189},{"c":127.15,"h":127.15,"l":127.13,"n":35,"o":127.14,"t":"2026-10-09T17:45:00Z","v":2884,"vw":127.145403},{"c":127.33,"h":127.34,"l":127.33,"n":4,"o":127.34,"t":"2026-10-09T18:00:00Z","v":324,"vw":127.333333},{"c":127.41,"h":127.41,"l":127.41,"n":1,"o":127.41,"t":"2026-10-09T18:15:00Z","v":100,"vw":127.41},{"c":127.42,"h":127.6,"l":127.42,"n":16,"o":127.6,"t":"2026-10-09T19:00:00Z","v":1745,"vw":127.435887},{"c":127.5967,"h":127.5967,"l":127.42,"n":27,"o":127.42,"t":"2026-10-09T19:15:00Z","v":736,"vw":127.472458},{"c":127.6,"h":127.6,"l":127.57,"n":14,"o":127.57,"t":"2026-10-09T19:30:00Z","v":354,"vw":127.585},{"c":127.56,"h":127.56,"l":127.425,"n":31,"o":127.55,"t":"2026-10-09T19:45:00Z","v":2764,"vw":127.525881},{"c":127.56,"h":127.56,"l":127.56,"n":2,"o":127.56,"t":"2026-10-09T20:00:00Z","v":713,"vw":127.56},{"c":128.14,"h":128.21,"l":127.785,"n":40,"o":127.81,"t":"2026-10-12T13:30:00Z","v":3771,"vw":128.028035},{"c":128.01,"h":128.16,"l":127.84,"n":26,"o":128.16,"t":"2026-10-12T13:45:00Z","v":1581,"vw":128.039231},{"c":128.29,"h":128.29,"l":128.04,"n":17,"o":128.04,"t":"2026-10-12T14:00:00Z","v":1285,"vw":128.159682},{"c":128.32,"h":128.32,"l":128.11,"n":16,"o":128.14,"t":"2026-10-12T14:15:00Z","v":1224,"vw":128.216364},{"c":128.26,"h":128.33,"l":128.24,"n":11,"o":128.28,"t":"2026-10-12T14:30:00Z","v":1100,"vw":128.268182},{"c":128.17,"h":128.23,"l":128.17,"n":14,"o":128.23,"t":"2026-10-12T14:45:00Z","v":1155,"vw":128.19},{"c":128.25,"h":128.25,"l":128.16,"n":15,"o":128.16,"t":"2026-10-12T15:00:00Z","v":1282,"vw":128.2075},{"c":128.27,"h":128.28,"l":128.27,"n":5,"o":128.27,"t":"2026-10-12T15:15:00Z","v":582,"vw":128.271718},{"c":128.25,"h":128.3465,"l":128.23,"n":11,"o":128.23,"t":"2026-10-12T15:30:00Z","v":979,"vw":128.295247},{"c":128.235,"h":128.33,"l":128.235,"n":9,"o":128.235,"t":"2026-10-12T15:45:00Z","v":373,"vw":128.266667},{"c":128.11,"h":128.11,"l":128.09,"n":10,"o":128.11,"t":"2026-10-12T16:15:00Z","v":553,"vw":128.103333},{"c":127.99,"h":127.99,"l":127.99,"n":3,"o":127.99,"t":"2026-10-12T19:00:00Z","v":236,"vw":127.99},{"c":127.85,"h":127.85,"l":127.85,"n":1,"o":127.85,"t":"2026-10-12T19:15:00Z","v":103,"vw":127.85},{"c":128.16,"h":128.16,"l":127.965,"n":7,"o":127.965,"t":"2026-10-12T19:45:00Z","v":568,"vw":128.101},{"c":128.06,"h":128.06,"l":128.06,"n":3,"o":128.06,"t":"2026-10-12T20:00:00Z","v":218,"vw":128.06},{"c":129,"h":129.35,"l":128.86,"n":44,"o":128.86,"t":"2026-10-13T13:30:00Z","v":3527,"vw":129.014851},{"c":128.22,"h":128.22,"l":128.22,"n":1,"o":128.22,"t":"2026-10-13T14:15:00Z","v":150,"vw":128.22},{"c":128.58,"h":128.58,"l":128.58,"n":7,"o":128.58,"t":"2026-10-13T15:30:00Z","v":228,"vw":128.58},{"c":128.55,"h":128.55,"l":128.55,"n":2,"o":128.55,"t":"2026-10-13T15:45:00Z","v":200,"vw":128.55},{"c":128.375,"h":128.465,"l":128.375,"n":27,"o":128.44,"t":"2026-10-13T16:15:00Z","v":1184,"vw":128.436625},{"c":128.385,"h":128.385,"l":128.385,"n":4,"o":128.385,"t":"2026-10-13T16:45:00Z","v":169,"vw":128.385},{"c":128.1692,"h":128.1692,"l":128.1692,"n":1,"o":128.1692,"t":"2026-10-13T17:15:00Z","v":251,"vw":128.1692},{"c":128.41,"h":128.41,"l":128.265,"n":5,"o":128.265,"t":"2026-10-13T18:00:00Z","v":514,"vw":128.343542},{"c":128.2001,"h":128.2001,"l":128.2001,"n":1,"o":128.2001,"t":"2026-10-13T18:30:00Z","v":900,"vw":128.2001},{"c":128.34,"h":128.375,"l":128.2372,"n":6,"o":128.2372,"t":"2026-10-13T18:45:00Z","v":372,"vw":128.3174},{"c":128.34,"h":128.45,"l":128.2,"n":18,"o":128.45,"t":"2026-10-13T19:45:00Z","v":1366,"vw":128.331485},{"c":128.3,"h":128.3,"l":128.3,"n":5,"o":128.3,"t":"2026-10-13T20:00:00Z","v":152,"vw":128.3},{"c":127.2,"h":127.2,"l":127.19,"n":8,"o":127.19,"t":"2026-10-14T13:15:00Z","v":630,"vw":127.195},{"c":126.6388,"h":127.27,"l":126.6388,"n":13,"o":127.27,"t":"2026-10-14T13:30:00Z","v":8549,"vw":127.249979},{"c":126.1043,"h":126.305,"l":126.1043,"n":12,"o":126.2744,"t":"2026-10-14T14:00:00Z","v":613,"vw":126.213614},{"c":126.395,"h":126.6,"l":126.3,"n":16,"o":126.3,"t":"2026-10-14T14:15:00Z","v":2521,"vw":126.356664},{"c":126.49,"h":126.64,"l":126.2341,"n":10,"o":126.42,"t":"2026-10-14T14:30:00Z","v":1860,"vw":126.492392},{"c":126.58,"h":126.58,"l":126.58,"n":1,"o":126.58,"t":"2026-10-14T14:45:00Z","v":100,"vw":126.58},{"c":126.235,"h":126.385,"l":126.235,"n":8,"o":126.33,"t":"2026-10-14T15:00:00Z","v":881,"vw":126.284635},{"c":126.8,"h":126.8,"l":126.4,"n":21,"o":126.4,"t":"2026-10-14T15:15:00Z","v":3135,"vw":126.417391},{"c":126.685,"h":126.83,"l":126.685,"n":5,"o":126.83,"t":"2026-10-14T16:00:00Z","v":410,"vw":126.738065},{"c":126.6184,"h":126.6184,"l":126.6184,"n":1,"o":126.6184,"t":"2026-10-14T17:15:00Z","v":109,"vw":126.6184},{"c":126.54,"h":126.54,"l":126.54,"n":1,"o":126.54,"t":"2026-10-14T17:45:00Z","v":456,"vw":126.54},{"c":126.52,"h":126.52,"l":126.49,"n":2,"o":126.49,"t":"2026-10-14T18:00:00Z","v":500,"vw":126.514},{"c":126.75,"h":126.75,"l":126.7375,"n":22,"o":126.7375,"t":"2026-10-14T18:15:00Z","v":516,"vw":126.745833},{"c":126.8399,"h":126.8399,"l":126.8399,"n":1,"o":126.8399,"t":"2026-10-14T18:45:00Z","v":263,"vw":126.8399},{"c":126.71,"h":126.71,"l":126.7,"n":3,"o":126.7,"t":"2026-10-14T19:00:00Z","v":265,"vw":126.705947},{"c":126.945,"h":126.945,"l":126.7,"n":11,"o":126.7,"t":"2026-10-14T19:15:00Z","v":673,"vw":126.812},{"c":126.71,"h":126.71,"l":126.71,"n":1,"o":126.71,"t":"2026-10-14T19:30:00Z","v":200,"vw":126.71},{"c":127.23,"h":127.23,"l":127.23,"n":3,"o":127.23,"t":"2026-10-14T20:00:00Z","v":359,"vw":127.23},{"c":128.13,"h":128.13,"l":128.13,"n":2,"o":128.13,"t":"2026-10-15T13:15:00Z","v":199,"vw":128.13},{"c":127.64,"h":127.89,"l":127.64,"n":5,"o":127.89,"t":"2026-10-15T13:30:00Z","v":1169,"vw":127.868559},{"c":127.42,"h":127.595,"l":127.42,"n":17,"o":127.585,"t":"2026-10-15T13:45:00Z","v":1153,"vw":127.450909},{"c":127.635,"h":127.77,"l":127.59,"n":5,"o":127.59,"t":"2026-10-15T14:15:00Z","v":612,"vw":127.650152},{"c":127.91,"h":127.91,"l":127.91,"n":16,"o":127.91,"t":"2026-10-15T14:30:00Z","v":322,"vw":127.91},{"c":127.92,"h":128.06,"l":127.9,"n":40,"o":127.91,"t":"2026-10-15T14:45:00Z","v":3975,"vw":127.925973},{"c":128,"h":128.2,"l":128,"n":29,"o":128.2,"t":"2026-10-15T15:00:00Z","v":608,"vw":128.05},{"c":128.25,"h":128.25,"l":128.14,"n":5,"o":128.14,"t":"2026-10-15T15:15:00Z","v":795,"vw":128.15761},{"c":127.9101,"h":128.0375,"l":127.9101,"n":8,"o":128,"t":"2026-10-15T15:30:00Z","v":20357,"vw":127.941647},{"c":128.155,"h":128.155,"l":128.155,"n":13,"o":128.155,"t":"2026-10-15T15:45:00Z","v":370,"vw":128.155},{"c":127.98,"h":128.28,"l":127.98,"n":27,"o":128.28,"t":"2026-10-15T16:00:00Z","v":678,"vw":128.08},{"c":128.18,"h":128.18,"l":127.83,"n":23,"o":128.16,"t":"2026-10-15T16:15:00Z","v":828,"vw":128.050779},{"c":128.1201,"h":128.1825,"l":128.1201,"n":6,"o":128.1825,"t":"2026-10-15T17:00:00Z","v":1688,"vw":128.125861},{"c":128.569,"h":128.569,"l":128.3286,"n":14,"o":128.3286,"t":"2026-10-15T17:15:00Z","v":350,"vw":128.452677},{"c":128.51,"h":128.51,"l":128.51,"n":10,"o":128.51,"t":"2026-10-15T17:30:00Z","v":226,"vw":128.51},{"c":128.51,"h":128.51,"l":128.51,"n":5,"o":128.51,"t":"2026-10-15T17:45:00Z","v":291,"vw":128.51},{"c":128.48,"h":128.48,"l":128.3843,"n":4,"o":128.3843,"t":"2026-10-15T18:00:00Z","v":662,"vw":128.40025},{"c":128.47,"h":128.47,"l":128.47,"n":2,"o":128.47,"t":"2026-10-15T18:15:00Z","v":115,"vw":128.47},{"c":128.675,"h":128.68,"l":128.675,"n":8,"o":128.68,"t":"2026-10-15T18:30:00Z","v":12430,"vw":128.679959},{"c":128.71,"h":128.71,"l":128.71,"n":11,"o":128.71,"t":"2026-10-15T19:00:00Z","v":221,"vw":128.71},{"c":128.715,"h":128.715,"l":128.715,"n":3,"o":128.715,"t":"2026-10-15T19:15:00Z","v":200,"vw":128.715},{"c":128.84,"h":128.84,"l":128.84,"n":6,"o":128.84,"t":"2026-10-15T19:30:00Z","v":232,"vw":128.84},{"c":128.84,"h":128.87,"l":128.6651,"n":74,"o":128.71,"t":"2026-10-15T19:45:00Z","v":6319,"vw":128.800369},{"c":128.74,"h":128.74,"l":128.74,"n":4,"o":128.74,"t":"2026-10-15T20:00:00Z","v":134,"vw":128.74},{"c":129.83,"h":129.83,"l":129.7,"n":11,"o":129.7,"t":"2026-10-16T13:30:00Z","v":5209,"vw":129.70255},{"c":130.19,"h":130.19,"l":130.19,"n":2,"o":130.19,"t":"2026-10-16T13:45:00Z","v":146,"vw":130.19},{"c":129.66,"h":129.66,"l":129.66,"n":7,"o":129.66,"t":"2026-10-16T14:15:00Z","v":206,"vw":129.66},{"c":129.6,"h":129.87,"l":129.6,"n":30,"o":129.87,"t":"2026-10-16T14:45:00Z","v":8479,"vw":129.609469},{"c":130.05,"h":130.05,"l":129.6901,"n":5,"o":129.6901,"t":"2026-10-16T15:00:00Z","v":473,"vw":129.811963},{"c":129.78,"h":129.78,"l":129.78,"n":1,"o":129.78,"t":"2026-10-16T15:15:00Z","v":280,"vw":129.78},{"c":129.6924,"h":129.6924,"l":129.6924,"n":10,"o":129.6924,"t":"2026-10-16T15:30:00Z","v":475,"vw":129.6924},{"c":129.4677,"h":129.4677,"l":129.4677,"n":7,"o":129.4677,"t":"2026-10-16T15:45:00Z","v":514,"vw":129.4677},{"c":129.24,"h":129.24,"l":129.24,"n":2,"o":129.24,"t":"2026-10-16T16:00:00Z","v":104,"vw":129.24},{"c":129.095,"h":129.2399,"l":129.095,"n":8,"o":129.2399,"t":"2026-10-16T16:15:00Z","v":622,"vw":129.134286},{"c":128.589,"h":128.589,"l":128.589,"n":10,"o":128.589,"t":"2026-10-16T16:45:00Z","v":434,"vw":128.589},{"c":128.5,"h":128.5,"l":128.5,"n":34,"o":128.5,"t":"2026-10-16T17:00:00Z","v":1526,"vw":128.5},{"c":128.645,"h":128.645,"l":128.645,"n":3,"o":128.645,"t":"2026-10-16T17:30:00Z","v":196,"vw":128.645},{"c":128.65,"h":128.65,"l":128.65,"n":7,"o":128.65,"t":"2026-10-16T19:00:00Z","v":354,"vw":128.65},{"c":128.5245,"h":128.77,"l":128.5245,"n":25,"o":128.55,"t":"2026-10-16T19:15:00Z","v":1864,"vw":128.710737},{"c":128.615,"h":128.66,"l":128.615,"n":44,"o":128.66,"t":"2026-10-16T19:30:00Z","v":454,"vw":128.641667},{"c":129.02,"h":129.02,"l":128.7862,"n":13,"o":128.7862,"t":"2026-10-16T19:45:00Z","v":911,"vw":128.955171},{"c":129.03,"h":129.03,"l":129.03,"n":4,"o":129.03,"t":"2026-10-16T20:00:00Z","v":574,"vw":129.03},{"c":128.3,"h":128.3,"l":128.3,"n":4,"o":128.3,"t":"2026-10-19T13:30:00Z","v":2684,"vw":128.3},{"c":128.14,"h":128.35,"l":128.12,"n":11,"o":128.215,"t":"2026-10-19T13:45:00Z","v":668,"vw":128.205856},{"c":128.1,"h":128.22,"l":128.1,"n":2,"o":128.22,"t":"2026-10-19T14:00:00Z","v":200,"vw":128.16},{"c":128.24,"h":128.36,"l":128.22,"n":43,"o":128.36,"t":"2026-10-19T14:15:00Z","v":599,"vw":128.25921},{"c":128.13,"h":128.24,"l":128.13,"n":89,"o":128.24,"t":"2026-10-19T14:30:00Z","v":1398,"vw":128.184365},{"c":128.01,"h":128.11,"l":128.01,"n":50,"o":128.01,"t":"2026-10-19T14:45:00Z","v":4249,"vw":128.09906},{"c":128.37,"h":128.37,"l":128.21,"n":24,"o":128.21,"t":"2026-10-19T15:15:00Z","v":1482,"vw":128.338},{"c":127.95,"h":128.15,"l":127.91,"n":65,"o":128.15,"t":"2026-10-19T16:00:00Z","v":5126,"vw":127.933119},{"c":127.95,"h":127.98,"l":127.95,"n":47,"o":127.97,"t":"2026-10-19T16:15:00Z","v":3675,"vw":127.962},{"c":128.1,"h":128.1,"l":127.93,"n":2,"o":127.93,"t":"2026-10-19T16:45:00Z","v":410,"vw":127.971463},{"c":127.84,"h":127.9499,"l":127.74,"n":4,"o":127.74,"t":"2026-10-19T17:00:00Z","v":400,"vw":127.843725},{"c":127.88,"h":127.88,"l":127.88,"n":1,"o":127.88,"t":"2026-10-19T17:15:00Z","v":100,"vw":127.88},{"c":127.9,"h":127.99,"l":127.86,"n":18,"o":127.86,"t":"2026-10-19T17:30:00Z","v":1149,"vw":127.956559},{"c":127.94,"h":127.94,"l":127.94,"n":2,"o":127.94,"t":"2026-10-19T18:15:00Z","v":107,"vw":127.94},{"c":127.8375,"h":127.8375,"l":127.8375,"n":1,"o":127.8375,"t":"2026-10-19T18:30:00Z","v":100,"vw":127.8375},{"c":127.87,"h":127.87,"l":127.87,"n":27,"o":127.87,"t":"2026-10-19T18:45:00Z","v":340,"vw":127.87},{"c":127.79,"h":127.79,"l":127.79,"n":4,"o":127.79,"t":"2026-10-19T19:15:00Z","v":128,"vw":127.79},{"c":127.82,"h":127.88,"l":127.46,"n":16,"o":127.46,"t":"2026-10-19T19:45:00Z","v":936,"vw":127.717857},{"c":127.61,"h":127.61,"l":127.61,"n":3,"o":127.61,"t":"2026-10-19T20:00:00Z","v":317,"vw":127.61},{"c":128.53,"h":128.53,"l":127.77,"n":19,"o":127.77,"t":"2026-10-20T13:30:00Z","v":1100,"vw":128.035672},{"c":128.8646,"h":128.8646,"l":128.8646,"n":1,"o":128.8646,"t":"2026-10-20T13:45:00Z","v":134,"vw":128.8646},{"c":129.01,"h":129.01,"l":129.01,"n":4,"o":129.01,"t":"2026-10-20T15:30:00Z","v":170,"vw":129.01},{"c":128.925,"h":128.925,"l":128.925,"n":10,"o":128.925,"t":"2026-10-20T15:45:00Z","v":337,"vw":128.925},{"c":129.05,"h":129.05,"l":129.05,"n":1,"o":129.05,"t":"2026-10-20T16:00:00Z","v":214,"vw":129.05},{"c":128.81,"h":128.94,"l":128.6901,"n":6,"o":128.94,"t":"2026-10-20T16:15:00Z","v":492,"vw":128.814147},{"c":128.78,"h":128.845,"l":128.78,"n":4,"o":128.845,"t":"2026-10-20T16:45:00Z","v":401,"vw":128.823405},{"c":128.77,"h":128.805,"l":128.77,"n":3,"o":128.805,"t":"2026-10-20T17:00:00Z","v":213,"vw":128.7875},{"c":128.94,"h":128.94,"l":128.94,"n":4,"o":128.94,"t":"2026-10-20T17:30:00Z","v":216,"vw":128.94},{"c":128.87,"h":128.87,"l":128.87,"n":1,"o":128.87,"t":"2026-10-20T19:00:00Z","v":400,"vw":128.87},{"c":128.6839,"h":128.79,"l":128.6839,"n":6,"o":128.79,"t":"2026-10-20T19:15:00Z","v":318,"vw":128.719267},{"c":128.93,"h":128.93,"l":128.93,"n":9,"o":128.93,"t":"2026-10-20T19:45:00Z","v":149,"vw":128.93},{"c":128.92,"h":128.92,"l":128.92,"n":1,"o":128.92,"t":"2026-10-20T20:00:00Z","v":165,"vw":128.92},{"c":130.2,"h":130.2,"l":130.2,"n":2,"o":130.2,"t":"2026-10-21T13:15:00Z","v":161,"vw":130.2},{"c":129.74,"h":129.74,"l":129.74,"n":4,"o":129.74,"t":"2026-10-21T13:30:00Z","v":682,"vw":129.74},{"c":129.59,"h":129.59,"l":129.47,"n":3,"o":129.47,"t":"2026-10-21T13:45:00Z","v":90292,"vw":129.488993},{"c":129.53,"h":129.53,"l":129.53,"n":1,"o":129.53,"t":"2026-10-21T14:15:00Z","v":100,"vw":129.53},{"c":129.59,"h":129.59,"l":129.59,"n":41,"o":129.59,"t":"2026-10-21T15:00:00Z","v":406,"vw":129.59},{"c":129.93,"h":129.99,"l":129.93,"n":6,"o":129.99,"t":"2026-10-21T16:30:00Z","v":445,"vw":129.953284},{"c":129.82,"h":129.82,"l":129.82,"n":32,"o":129.82,"t":"2026-10-21T16:45:00Z","v":131,"vw":129.82},{"c":129.88,"h":129.88,"l":129.8062,"n":2,"o":129.8062,"t":"2026-10-21T17:00:00Z","v":25003,"vw":129.879616},{"c":129.88,"h":129.99,"l":129.7953,"n":5,"o":129.99,"t":"2026-10-21T17:30:00Z","v":445,"vw":129.876151},{"c":130.02,"h":130.02,"l":130.02,"n":1,"o":130.02,"t":"2026-10-21T17:45:00Z","v":100,"vw":130.02},{"c":129.87,"h":129.87,"l":129.87,"n":5,"o":129.87,"t":"2026-10-21T18:00:00Z","v":243,"vw":129.87},{"c":129.74,"h":129.74,"l":129.74,"n":1,"o":129.74,"t":"2026-10-21T18:45:00Z","v":100,"vw":129.74},{"c":129.41,"h":129.41,"l":129.41,"n":1,"o":129.41,"t":"2026-10-21T19:00:00Z","v":100,"vw":129.41},{"c":129.55,"h":129.55,"l":129.55,"n":5,"o":129.55,"t":"2026-10-21T19:15:00Z","v":240,"vw":129.55},{"c":129.69,"h":129.69,"l":129.69,"n":1,"o":129.69,"t":"2026-10-21T19:30:00Z","v":100,"vw":129.69},{"c":129.75,"h":129.75,"l":129.75,"n":20,"o":129.75,"t":"2026-10-21T19:45:00Z","v":469,"vw":129.75},{"c":129.84,"h":129.84,"l":129.84,"n":4,"o":129.84,"t":"2026-10-21T20:00:00Z","v":144,"vw":129.84},{"c":128.84,"h":128.84,"l":128.84,"n":22,"o":128.84,"t":"2026-10-22T13:30:00Z","v":1135,"vw":128.84},{"c":129.58,"h":129.58,"l":129.58,"n":4,"o":129.58,"t":"2026-10-22T13:45:00Z","v":219,"vw":129.58},{"c":129.72,"h":129.72,"l":129.72,"n":2,"o":129.72,"t":"2026-10-22T14:00:00Z","v":108,"vw":129.72},{"c":129.2,"h":129.7299,"l":129.2,"n":6,"o":129.43,"t":"2026-10-22T14:15:00Z","v":399,"vw":129.518216},{"c":128.9118,"h":129.26,"l":128.85,"n":4,"o":129.26,"t":"2026-10-22T14:30:00Z","v":360,"vw":128.992024},{"c":128.85,"h":129.17,"l":128.85,"n":3,"o":129.17,"t":"2026-10-22T14:45:00Z","v":202,"vw":129.01},{"c":128.86,"h":128.86,"l":128.86,"n":2,"o":128.86,"t":"2026-10-22T15:00:00Z","v":101,"vw":128.86},{"c":129.27,"h":129.27,"l":129.27,"n":1,"o":129.27,"t":"2026-10-22T15:15:00Z","v":100,"vw":129.27},{"c":129.54,"h":129.54,"l":129.345,"n":8,"o":129.345,"t":"2026-10-22T15:45:00Z","v":609,"vw":129.446563},{"c":129.59,"h":129.59,"l":129.59,"n":1,"o":129.59,"t":"2026-10-22T16:00:00Z","v":130,"vw":129.59},{"c":129.59,"h":129.59,"l":129.53,"n":3,"o":129.53,"t":"2026-10-22T16:30:00Z","v":399,"vw":129.572036},{"c":129.67,"h":129.67,"l":129.34,"n":2,"o":129.34,"t":"2026-10-22T16:45:00Z","v":200,"vw":129.505},{"c":129.3227,"h":129.41,"l":129.3227,"n":2,"o":129.41,"t":"2026-10-22T17:00:00Z","v":450,"vw":129.3421},{"c":129.42,"h":129.42,"l":129.42,"n":1,"o":129.42,"t":"2026-10-22T17:15:00Z","v":100,"vw":129.42},{"c":129.6,"h":129.7,"l":129.6,"n":3,"o":129.7,"t":"2026-10-22T17:30:00Z","v":583,"vw":129.62},{"c":129.75,"h":129.75,"l":129.75,"n":3,"o":129.75,"t":"2026-10-22T18:15:00Z","v":121,"vw":129.75},{"c":129.615,"h":129.741,"l":129.615,"n":5,"o":129.741,"t":"2026-10-22T18:30:00Z","v":451,"vw":129.699753},{"c":129.69,"h":129.69,"l":129.2,"n":6,"o":129.2,"t":"2026-10-22T19:00:00Z","v":945,"vw":129.579631},{"c":129.545,"h":129.69,"l":129.545,"n":5,"o":129.69,"t":"2026-10-22T19:15:00Z","v":542,"vw":129.660194},{"c":129.7,"h":129.7,"l":129.685,"n":11,"o":129.685,"t":"2026-10-22T19:45:00Z","v":739,"vw":129.692034},{"c":129.83,"h":129.83,"l":129.83,"n":3,"o":129.83,"t":"2026-10-22T20:00:00Z","v":217,"vw":129.83},{"c":129.11,"h":129.11,"l":129.11,"n":7,"o":129.11,"t":"2026-10-23T13:30:00Z","v":1328,"vw":129.11},{"c":128.385,"h":128.7792,"l":128.385,"n":4,"o":128.7792,"t":"2026-10-23T14:00:00Z","v":1400,"vw":128.500327},{"c":128.16,"h":128.37,"l":128.16,"n":11,"o":128.37,"t":"2026-10-23T14:15:00Z","v":407,"vw":128.293333},{"c":128.56,"h":128.56,"l":128.56,"n":3,"o":128.56,"t":"2026-10-23T14:45:00Z","v":104,"vw":128.56},{"c":128.84,"h":128.84,"l":128.84,"n":2,"o":128.84,"t":"2026-10-23T15:30:00Z","v":130,"vw":128.84},{"c":128.77,"h":128.93,"l":128.77,"n":12,"o":128.9062,"t":"2026-10-23T15:45:00Z","v":1157,"vw":128.88134},{"c":128.78,"h":128.78,"l":128.7136,"n":4,"o":128.7136,"t":"2026-10-23T16:15:00Z","v":569,"vw":128.726417},{"c":128.6525,"h":128.6525,"l":128.6525,"n":1,"o":128.6525,"t":"2026-10-23T16:30:00Z","v":100,"vw":128.6525},{"c":128.4675,"h":128.63,"l":128.4675,"n":5,"o":128.5783,"t":"2026-10-23T17:00:00Z","v":610,"vw":128.529903},{"c":128.385,"h":128.5,"l":128.385,"n":2,"o":128.5,"t":"2026-10-23T17:15:00Z","v":250,"vw":128.431}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.759527796383121,"strike":132.40120562625586,"iv":0.15101855324849295,"gamma":0.04811835231078366,"theta":-0.029457870060281315,"vega":0.18391192230408573,"rho":0.05951832680193418,"breakevenPct":4.4987603089449655},{"delta":0.4,"premium":2.153030810448761,"strike":131.3965170797053,"iv":0.15222417950435366,"gamma":0.04949142665773611,"theta":-0.031232819825853988,"vega":0.19064333556597457,"rho":0.06857484770600791,"breakevenPct":4.02270350130783},{"delta":0.45,"premium":2.546533824514401,"strike":130.39182853315472,"iv":0.15342980576021434,"gamma":0.05086450100468855,"theta":-0.03300776959142666,"vega":0.19737474882786338,"rho":0.07763136861008163,"breakevenPct":3.5466466936706955}],"put":[{"delta":0.2,"premium":1.2133434420015163,"strike":121.0333586050038,"iv":0.20707573919636088,"gamma":0.026836087945413194,"theta":-0.02300849128127369,"vega":0.1404658832448825,"rho":-0.04590286671634237,"breakevenPct":6.671328299254369},{"delta":0.25,"premium":1.7693201920646953,"strike":122.42330048016174,"iv":0.2060648723780642,"gamma":0.028339752337629517,"theta":-0.023362294667677534,"vega":0.1473776851149861,"rho":-0.05688948951002078,"breakevenPct":6.021746864433502},{"delta":0.3,"premium":2.325296942127874,"strike":123.81324235531969,"iv":0.2050540055597675,"gamma":0.02984341672984584,"theta":-0.023716098054081373,"vega":0.1542894869850897,"rho":-0.06787611230369918,"breakevenPct":5.372165429612635},{"delta":0.35,"premium":2.881273692191053,"strike":125.20318423047763,"iv":0.20404313874147081,"gamma":0.031347081122062165,"theta":-0.024069901440485215,"vega":0.16120128885519333,"rho":-0.0788627350973776,"breakevenPct":4.722583994791768},{"delta":0.4,"premium":3.437250442254233,"strike":126.59312610563558,"iv":0.20303227192317413,"gamma":0.032850745514278495,"theta":-0.024423704826889058,"vega":0.16811309072529695,"rho":-0.08984935789105601,"breakevenPct":4.0730025599709005},{"delta":0.45,"premium":3.993227192317411,"strike":127.98306798079352,"iv":0.20202140510487743,"gamma":0.03435440990649482,"theta":-0.024777508213292897,"vega":0.17502489259540055,"rho":-0.1008359806847344,"breakevenPct":3.4234211251500346},{"delta":0.5,"premium":4.549203942380591,"strike":129.37300985595147,"iv":0.20101053828658075,"gamma":0.03585807429871114,"theta":-0.02513131159969674,"vega":0.18193669446550417,"rho":-0.11182260347841283,"breakevenPct":2.773839690329167},{"delta":0.55,"premium":5.105180692443771,"strike":130.76295173110944,"iv":0.19999967146828404,"gamma":0.03736173869092747,"theta":-0.025485114986100583,"vega":0.1888484963356078,"rho":-0.12280922627209126,"breakevenPct":2.124258255508299}]},"raw":{"call":[{"delta":0.35,"premium":1.759527796383121,"strike":132.40120562625586,"iv":0.15101855324849295,"gamma":0.04811835231078366,"theta":-0.029457870060281315,"vega":0.18391192230408573,"rho":0.05951832680193418,"breakevenPct":4.4987603089449655},{"delta":0.4,"premium":2.153030810448761,"strike":131.3965170797053,"iv":0.15222417950435366,"gamma":0.04949142665773611,"theta":-0.031232819825853988,"vega":0.19064333556597457,"rho":0.06857484770600791,"breakevenPct":4.02270350130783},{"delta":0.45,"premium":2.546533824514401,"strike":130.39182853315472,"iv":0.15342980576021434,"gamma":0.05086450100468855,"theta":-0.03300776959142666,"vega":0.19737474882786338,"rho":0.07763136861008163,"breakevenPct":3.5466466936706955}],"put":[{"delta":0.2,"premium":1.2133434420015163,"strike":121.0333586050038,"iv":0.20707573919636088,"gamma":0.026836087945413194,"theta":-0.02300849128127369,"vega":0.1404658832448825,"rho":-0.04590286671634237,"breakevenPct":6.671328299254369},{"delta":0.25,"premium":1.7693201920646953,"strike":122.42330048016174,"iv":0.2060648723780642,"gamma":0.028339752337629517,"theta":-0.023362294667677534,"vega":0.1473776851149861,"rho":-0.05688948951002078,"breakevenPct":6.021746864433502},{"delta":0.3,"premium":2.325296942127874,"strike":123.81324235531969,"iv":0.2050540055597675,"gamma":0.02984341672984584,"theta":-0.023716098054081373,"vega":0.1542894869850897,"rho":-0.06787611230369918,"breakevenPct":5.372165429612635},{"delta":0.35,"premium":2.881273692191053,"strike":125.20318423047763,"iv":0.20404313874147081,"gamma":0.031347081122062165,"theta":-0.024069901440485215,"vega":0.16120128885519333,"rho":-0.0788627350973776,"breakevenPct":4.722583994791768},{"delta":0.4,"premium":3.437250442254233,"strike":126.59312610563558,"iv":0.20303227192317413,"gamma":0.032850745514278495,"theta":-0.024423704826889058,"vega":0.16811309072529695,"rho":-0.08984935789105601,"breakevenPct":4.0730025599709005},{"delta":0.45,"premium":3.993227192317411,"strike":127.98306798079352,"iv":0.20202140510487743,"gamma":0.03435440990649482,"theta":-0.024777508213292897,"vega":0.17502489259540055,"rho":-0.1008359806847344,"breakevenPct":3.4234211251500346},{"delta":0.5,"premium":4.549203942380591,"strike":129.37300985595147,"iv":0.20101053828658075,"gamma":0.03585807429871114,"theta":-0.02513131159969674,"vega":0.18193669446550417,"rho":-0.11182260347841283,"breakevenPct":2.773839690329167},{"delta":0.55,"premium":5.105180692443771,"strike":130.76295173110944,"iv":0.19999967146828404,"gamma":0.03736173869092747,"theta":-0.025485114986100583,"vega":0.1888484963356078,"rho":-0.12280922627209126,"breakevenPct":2.124258255508299}]}},"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"}}