{"symbol":"RWL","url":"https://intraalpha.com/companies/RWL","capturedAt":"2026-10-22T22:51:12.249Z","state":"ready","quote":{"symbol":"RWL","last_price":135.72,"prev_close":135.24,"regular_close":135.72,"change":0.48,"change_pct":0.3549,"regular_change":0.48,"regular_change_pct":0.3549,"extended_change":0,"extended_change_pct":0,"bid":134.1,"ask":137.63,"bid_size":1800,"ask_size":1800,"volume":209620,"vwap":135.217612,"open":134.83,"high":135.77,"low":134.705,"close":135.72,"trade_count":2287,"last_trade_at":"2026-10-22T22:30:00.004085512Z","last_quote_at":"2026-10-22T22:24:12.029186328Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:51:08.890933978-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":9700000000,"net_expense_ratio":0.0039,"portfolio_turnover":0.2,"dividend_yield":0.0128,"inception_date":"2008-02-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:51:11.125989+00:00"},"optionObservedAt":"2026-10-22T19:55:01.902Z","bars":[{"c":133.515,"h":133.515,"l":133.515,"n":1,"o":133.515,"t":"2026-10-15T12:30:00Z","v":300,"vw":133.515},{"c":134.15,"h":134.15,"l":134.02,"n":32,"o":134.02,"t":"2026-10-15T13:30:00Z","v":14007,"vw":134.02154},{"c":134.05,"h":134.11,"l":133.97,"n":30,"o":134.06,"t":"2026-10-15T13:35:00Z","v":2166,"vw":134.042579},{"c":133.87,"h":134.07,"l":133.82,"n":39,"o":134.038,"t":"2026-10-15T13:40:00Z","v":4505,"vw":133.871545},{"c":133.98,"h":133.98,"l":133.78,"n":47,"o":133.85,"t":"2026-10-15T13:45:00Z","v":5389,"vw":133.8983},{"c":133.94,"h":134.02,"l":133.94,"n":9,"o":134.02,"t":"2026-10-15T13:50:00Z","v":581,"vw":133.981914},{"c":133.98,"h":134.055,"l":133.929118,"n":31,"o":133.929118,"t":"2026-10-15T13:55:00Z","v":2464,"vw":134.014405},{"c":134.15,"h":134.21,"l":134.07,"n":41,"o":134.07,"t":"2026-10-15T14:00:00Z","v":3228,"vw":134.15708},{"c":134.18,"h":134.19,"l":134.145,"n":25,"o":134.145,"t":"2026-10-15T14:05:00Z","v":1441,"vw":134.166599},{"c":134.24,"h":134.269,"l":134.18,"n":28,"o":134.21,"t":"2026-10-15T14:10:00Z","v":2072,"vw":134.217067},{"c":134.24,"h":134.26,"l":134.24,"n":21,"o":134.25,"t":"2026-10-15T14:15:00Z","v":1361,"vw":134.247428},{"c":134.24,"h":134.24,"l":134.24,"n":2,"o":134.24,"t":"2026-10-15T14:20:00Z","v":103,"vw":134.24},{"c":134.25,"h":134.26,"l":134.2101,"n":10,"o":134.26,"t":"2026-10-15T14:25:00Z","v":1248,"vw":134.228731},{"c":134.35,"h":134.36,"l":134.265,"n":23,"o":134.265,"t":"2026-10-15T14:30:00Z","v":872,"vw":134.326156},{"c":134.285,"h":134.41,"l":134.285,"n":27,"o":134.36,"t":"2026-10-15T14:35:00Z","v":2748,"vw":134.345128},{"c":134.2601,"h":134.3,"l":134.26,"n":30,"o":134.29,"t":"2026-10-15T14:40:00Z","v":3306,"vw":134.272353},{"c":134.29,"h":134.29,"l":134.1601,"n":22,"o":134.215,"t":"2026-10-15T14:45:00Z","v":318380,"vw":134.229971},{"c":134.34,"h":134.34,"l":134.25,"n":45,"o":134.25,"t":"2026-10-15T14:50:00Z","v":6113,"vw":134.280723},{"c":134.29,"h":134.36,"l":134.29,"n":9,"o":134.36,"t":"2026-10-15T14:55:00Z","v":928,"vw":134.345738},{"c":134.43,"h":134.45,"l":134.365,"n":46,"o":134.365,"t":"2026-10-15T15:00:00Z","v":4633,"vw":134.403224},{"c":134.41,"h":134.44,"l":134.39,"n":65,"o":134.4201,"t":"2026-10-15T15:05:00Z","v":6721,"vw":134.41936},{"c":134.455,"h":134.4801,"l":134.44,"n":49,"o":134.44,"t":"2026-10-15T15:10:00Z","v":2623,"vw":134.457091},{"c":134.45,"h":134.46,"l":134.41,"n":22,"o":134.43,"t":"2026-10-15T15:15:00Z","v":1844,"vw":134.432666},{"c":134.395,"h":134.43,"l":134.395,"n":18,"o":134.43,"t":"2026-10-15T15:20:00Z","v":1431,"vw":134.421717},{"c":134.4285,"h":134.44,"l":134.375,"n":36,"o":134.375,"t":"2026-10-15T15:25:00Z","v":3197,"vw":134.403289},{"c":134.39,"h":134.47,"l":134.39,"n":34,"o":134.46,"t":"2026-10-15T15:30:00Z","v":3679,"vw":134.456563},{"c":134.38,"h":134.42,"l":134.34,"n":27,"o":134.42,"t":"2026-10-15T15:35:00Z","v":6467,"vw":134.39692},{"c":134.45,"h":134.46,"l":134.44,"n":24,"o":134.44,"t":"2026-10-15T15:40:00Z","v":2084,"vw":134.449527},{"c":134.4028,"h":134.4028,"l":134.38,"n":12,"o":134.38,"t":"2026-10-15T15:50:00Z","v":1190,"vw":134.387744},{"c":134.36,"h":134.36,"l":134.32,"n":12,"o":134.35,"t":"2026-10-15T15:55:00Z","v":1259,"vw":134.345735},{"c":134.32,"h":134.3681,"l":134.295,"n":38,"o":134.3301,"t":"2026-10-15T16:00:00Z","v":3629,"vw":134.315975},{"c":134.31,"h":134.31,"l":134.2628,"n":25,"o":134.31,"t":"2026-10-15T16:05:00Z","v":3050,"vw":134.28299},{"c":134.273404,"h":134.31,"l":134.273404,"n":36,"o":134.2901,"t":"2026-10-15T16:10:00Z","v":3030,"vw":134.288834},{"c":134.225,"h":134.2799,"l":134.225,"n":23,"o":134.2799,"t":"2026-10-15T16:15:00Z","v":3662,"vw":134.231568},{"c":134.25,"h":134.2799,"l":134.25,"n":11,"o":134.25,"t":"2026-10-15T16:20:00Z","v":2605,"vw":134.272245},{"c":134.3177,"h":134.3177,"l":134.29,"n":13,"o":134.29,"t":"2026-10-15T16:25:00Z","v":1767,"vw":134.297957},{"c":134.33,"h":134.365,"l":134.33,"n":12,"o":134.345,"t":"2026-10-15T16:30:00Z","v":1076,"vw":134.352661},{"c":134.385,"h":134.4,"l":134.335,"n":30,"o":134.335,"t":"2026-10-15T16:35:00Z","v":2221,"vw":134.375174},{"c":134.37,"h":134.38,"l":134.35,"n":19,"o":134.37,"t":"2026-10-15T16:40:00Z","v":1919,"vw":134.369668},{"c":134.3601,"h":134.3601,"l":134.34,"n":5,"o":134.34,"t":"2026-10-15T16:45:00Z","v":392,"vw":134.35351},{"c":134.27,"h":134.3099,"l":134.24,"n":34,"o":134.3,"t":"2026-10-15T16:50:00Z","v":3822,"vw":134.274298},{"c":134.265,"h":134.265,"l":134.23,"n":13,"o":134.23,"t":"2026-10-15T16:55:00Z","v":2917,"vw":134.238589},{"c":134.3,"h":134.3,"l":134.3,"n":3,"o":134.3,"t":"2026-10-15T17:00:00Z","v":120,"vw":134.3},{"c":134.3,"h":134.3,"l":134.28,"n":17,"o":134.28,"t":"2026-10-15T17:05:00Z","v":1160,"vw":134.291118},{"c":134.31,"h":134.31,"l":134.29,"n":19,"o":134.3,"t":"2026-10-15T17:10:00Z","v":8237,"vw":134.298997},{"c":134.34,"h":134.34,"l":134.34,"n":2,"o":134.34,"t":"2026-10-15T17:15:00Z","v":138,"vw":134.34},{"c":134.34,"h":134.34,"l":134.34,"n":8,"o":134.34,"t":"2026-10-15T17:20:00Z","v":350,"vw":134.34},{"c":134.34,"h":134.35,"l":134.34,"n":4,"o":134.35,"t":"2026-10-15T17:25:00Z","v":583,"vw":134.343697},{"c":134.355,"h":134.355,"l":134.3,"n":19,"o":134.32,"t":"2026-10-15T17:30:00Z","v":1779,"vw":134.33948},{"c":134.387437,"h":134.39,"l":134.3564,"n":21,"o":134.368,"t":"2026-10-15T17:35:00Z","v":2321,"vw":134.37603},{"c":134.4285,"h":134.45,"l":134.4285,"n":11,"o":134.445,"t":"2026-10-15T17:40:00Z","v":1263,"vw":134.44191},{"c":134.4285,"h":134.4285,"l":134.42,"n":30,"o":134.42,"t":"2026-10-15T17:45:00Z","v":959,"vw":134.427224},{"c":134.45,"h":134.45,"l":134.42,"n":9,"o":134.45,"t":"2026-10-15T17:50:00Z","v":1416,"vw":134.442874},{"c":134.4572,"h":134.485,"l":134.44,"n":31,"o":134.465,"t":"2026-10-15T17:55:00Z","v":4418,"vw":134.450705},{"c":134.4375,"h":134.4885,"l":134.425,"n":23,"o":134.43,"t":"2026-10-15T18:00:00Z","v":4313,"vw":134.444937},{"c":134.405,"h":134.43,"l":134.405,"n":16,"o":134.43,"t":"2026-10-15T18:05:00Z","v":1088,"vw":134.41277},{"c":134.39,"h":134.405,"l":134.37,"n":18,"o":134.405,"t":"2026-10-15T18:10:00Z","v":627,"vw":134.387422},{"c":134.37,"h":134.3999,"l":134.37,"n":14,"o":134.3871,"t":"2026-10-15T18:15:00Z","v":1073,"vw":134.385914},{"c":134.33,"h":134.33,"l":134.33,"n":10,"o":134.33,"t":"2026-10-15T18:20:00Z","v":560,"vw":134.33},{"c":134.29,"h":134.305,"l":134.29,"n":11,"o":134.305,"t":"2026-10-15T18:25:00Z","v":1100,"vw":134.294743},{"c":134.34,"h":134.34,"l":134.29,"n":28,"o":134.2924,"t":"2026-10-15T18:30:00Z","v":3391,"vw":134.31115},{"c":134.32,"h":134.375,"l":134.32,"n":31,"o":134.35,"t":"2026-10-15T18:35:00Z","v":3208,"vw":134.3457},{"c":134.33,"h":134.34,"l":134.315,"n":24,"o":134.315,"t":"2026-10-15T18:40:00Z","v":1190,"vw":134.333617},{"c":134.36,"h":134.36,"l":134.305,"n":13,"o":134.305,"t":"2026-10-15T18:45:00Z","v":1135,"vw":134.334764},{"c":134.3871,"h":134.39,"l":134.3871,"n":9,"o":134.39,"t":"2026-10-15T18:50:00Z","v":1363,"vw":134.388728},{"c":134.3475,"h":134.355,"l":134.32,"n":17,"o":134.355,"t":"2026-10-15T18:55:00Z","v":4525,"vw":134.327688},{"c":134.41,"h":134.41,"l":134.37,"n":23,"o":134.37,"t":"2026-10-15T19:00:00Z","v":1293,"vw":134.385423},{"c":134.4122,"h":134.435,"l":134.4122,"n":13,"o":134.42,"t":"2026-10-15T19:05:00Z","v":1239,"vw":134.417081},{"c":134.47,"h":134.47,"l":134.46,"n":9,"o":134.46,"t":"2026-10-15T19:10:00Z","v":575,"vw":134.466296},{"c":134.455,"h":134.47,"l":134.44,"n":48,"o":134.44,"t":"2026-10-15T19:15:00Z","v":6888,"vw":134.446583},{"c":134.5,"h":134.52,"l":134.47,"n":45,"o":134.47,"t":"2026-10-15T19:20:00Z","v":3824,"vw":134.486465},{"c":134.4298,"h":134.47,"l":134.41,"n":38,"o":134.46,"t":"2026-10-15T19:25:00Z","v":3572,"vw":134.438742},{"c":134.45,"h":134.46,"l":134.4001,"n":35,"o":134.405,"t":"2026-10-15T19:30:00Z","v":8251,"vw":134.423113},{"c":134.4677,"h":134.4677,"l":134.44,"n":19,"o":134.45,"t":"2026-10-15T19:35:00Z","v":1620,"vw":134.461849},{"c":134.44,"h":134.44,"l":134.41,"n":51,"o":134.44,"t":"2026-10-15T19:40:00Z","v":2117,"vw":134.431404},{"c":134.4151,"h":134.4549,"l":134.4001,"n":105,"o":134.4549,"t":"2026-10-15T19:45:00Z","v":4349,"vw":134.43377},{"c":134.44,"h":134.44,"l":134.36,"n":107,"o":134.365,"t":"2026-10-15T19:50:00Z","v":6425,"vw":134.395642},{"c":134.48,"h":134.52,"l":134.43,"n":82,"o":134.43,"t":"2026-10-15T19:55:00Z","v":12357,"vw":134.491226},{"c":134.44,"h":134.44,"l":134.44,"n":4,"o":134.44,"t":"2026-10-15T20:00:00Z","v":468,"vw":134.44},{"c":135.18,"h":135.18,"l":134.9,"n":3,"o":134.9,"t":"2026-10-16T13:25:00Z","v":1133,"vw":135.023121},{"c":135.02,"h":135.18,"l":135,"n":74,"o":135.17,"t":"2026-10-16T13:30:00Z","v":14039,"vw":135.136463},{"c":135.19,"h":135.2299,"l":135.13,"n":13,"o":135.2299,"t":"2026-10-16T13:40:00Z","v":1088,"vw":135.161942},{"c":135.225,"h":135.225,"l":135.105,"n":12,"o":135.14,"t":"2026-10-16T13:45:00Z","v":1231,"vw":135.14491},{"c":135.22,"h":135.27,"l":135.22,"n":20,"o":135.27,"t":"2026-10-16T13:50:00Z","v":1400,"vw":135.245312},{"c":135.22,"h":135.2834,"l":135.22,"n":9,"o":135.2632,"t":"2026-10-16T13:55:00Z","v":646,"vw":135.25407},{"c":135.12,"h":135.3,"l":135.11,"n":17,"o":135.24,"t":"2026-10-16T14:00:00Z","v":1568,"vw":135.213485},{"c":135.11,"h":135.11,"l":135.11,"n":2,"o":135.11,"t":"2026-10-16T14:05:00Z","v":114,"vw":135.11},{"c":134.9451,"h":134.9451,"l":134.9451,"n":4,"o":134.9451,"t":"2026-10-16T14:10:00Z","v":194,"vw":134.9451},{"c":134.93,"h":134.9799,"l":134.87,"n":38,"o":134.95,"t":"2026-10-16T14:15:00Z","v":4128,"vw":134.950645},{"c":134.96,"h":134.96,"l":134.96,"n":5,"o":134.96,"t":"2026-10-16T14:20:00Z","v":204,"vw":134.96},{"c":135.01,"h":135.02,"l":135,"n":16,"o":135,"t":"2026-10-16T14:25:00Z","v":1703,"vw":135.012863},{"c":135.02,"h":135.02,"l":134.99,"n":11,"o":134.99,"t":"2026-10-16T14:30:00Z","v":615,"vw":135.007207},{"c":135.035,"h":135.049,"l":135.035,"n":4,"o":135.04,"t":"2026-10-16T14:35:00Z","v":404,"vw":135.0415},{"c":135.05,"h":135.05,"l":135.05,"n":6,"o":135.05,"t":"2026-10-16T14:40:00Z","v":217,"vw":135.05},{"c":135.03,"h":135.03,"l":134.99,"n":19,"o":135.01,"t":"2026-10-16T14:45:00Z","v":907,"vw":135.010802},{"c":135.02,"h":135.05,"l":135.01,"n":21,"o":135.05,"t":"2026-10-16T14:50:00Z","v":1418,"vw":135.033566},{"c":135,"h":135.03,"l":135,"n":7,"o":135.03,"t":"2026-10-16T14:55:00Z","v":565,"vw":135.024},{"c":135.12,"h":135.14,"l":135.06,"n":19,"o":135.06,"t":"2026-10-16T15:00:00Z","v":2397,"vw":135.113729},{"c":135.0499,"h":135.14,"l":135.0499,"n":19,"o":135.14,"t":"2026-10-16T15:05:00Z","v":1555,"vw":135.089055},{"c":135.12,"h":135.12,"l":135.02,"n":22,"o":135.0628,"t":"2026-10-16T15:10:00Z","v":2832,"vw":135.073553},{"c":135.05,"h":135.11,"l":135.04,"n":21,"o":135.11,"t":"2026-10-16T15:15:00Z","v":1886,"vw":135.053172},{"c":134.955,"h":135.0428,"l":134.9424,"n":19,"o":135.0428,"t":"2026-10-16T15:20:00Z","v":4793,"vw":134.984891},{"c":134.9,"h":134.92,"l":134.8946,"n":16,"o":134.92,"t":"2026-10-16T15:25:00Z","v":1128,"vw":134.908216},{"c":134.936,"h":134.94,"l":134.905,"n":19,"o":134.92,"t":"2026-10-16T15:30:00Z","v":2295,"vw":134.922167},{"c":134.92,"h":134.96,"l":134.9127,"n":17,"o":134.96,"t":"2026-10-16T15:35:00Z","v":1641,"vw":134.926956},{"c":134.7628,"h":134.9328,"l":134.7628,"n":13,"o":134.9328,"t":"2026-10-16T15:40:00Z","v":764,"vw":134.892928},{"c":134.7558,"h":134.84,"l":134.7558,"n":15,"o":134.82,"t":"2026-10-16T15:45:00Z","v":1821,"vw":134.804871},{"c":134.77,"h":134.77,"l":134.725,"n":19,"o":134.77,"t":"2026-10-16T15:50:00Z","v":1529,"vw":134.756191},{"c":134.57,"h":134.63,"l":134.57,"n":10,"o":134.63,"t":"2026-10-16T15:55:00Z","v":744,"vw":134.582952},{"c":134.51,"h":134.525,"l":134.45,"n":33,"o":134.525,"t":"2026-10-16T16:00:00Z","v":3067,"vw":134.492984},{"c":134.5699,"h":134.5699,"l":134.54,"n":17,"o":134.54,"t":"2026-10-16T16:05:00Z","v":2131,"vw":134.548159},{"c":134.59,"h":134.646,"l":134.59,"n":9,"o":134.646,"t":"2026-10-16T16:15:00Z","v":647,"vw":134.610721},{"c":134.58,"h":134.6,"l":134.58,"n":18,"o":134.59,"t":"2026-10-16T16:20:00Z","v":809,"vw":134.589339},{"c":134.54,"h":134.57,"l":134.54,"n":25,"o":134.57,"t":"2026-10-16T16:25:00Z","v":3127,"vw":134.550228},{"c":134.5271,"h":134.55,"l":134.5,"n":20,"o":134.5,"t":"2026-10-16T16:30:00Z","v":1762,"vw":134.526566},{"c":134.485,"h":134.5,"l":134.47,"n":45,"o":134.48,"t":"2026-10-16T16:35:00Z","v":2944,"vw":134.484139},{"c":134.43,"h":134.4528,"l":134.42,"n":10,"o":134.42,"t":"2026-10-16T16:40:00Z","v":1234,"vw":134.434752},{"c":134.36,"h":134.46,"l":134.36,"n":21,"o":134.46,"t":"2026-10-16T16:45:00Z","v":2036,"vw":134.398931},{"c":134.37,"h":134.37,"l":134.305,"n":22,"o":134.305,"t":"2026-10-16T16:50:00Z","v":1520,"vw":134.342711},{"c":134.34,"h":134.34,"l":134.34,"n":4,"o":134.34,"t":"2026-10-16T16:55:00Z","v":457,"vw":134.34},{"c":134.16,"h":134.31,"l":134.16,"n":20,"o":134.3,"t":"2026-10-16T17:00:00Z","v":1679,"vw":134.254396},{"c":134.07,"h":134.09,"l":134.07,"n":4,"o":134.09,"t":"2026-10-16T17:05:00Z","v":324,"vw":134.08},{"c":133.91,"h":133.92,"l":133.91,"n":18,"o":133.9133,"t":"2026-10-16T17:20:00Z","v":1885,"vw":133.91401},{"c":134.215,"h":134.215,"l":134.1301,"n":18,"o":134.19,"t":"2026-10-16T17:30:00Z","v":923,"vw":134.180046},{"c":134.215,"h":134.28,"l":134.215,"n":59,"o":134.26,"t":"2026-10-16T17:35:00Z","v":43674,"vw":134.262133},{"c":134.305,"h":134.33,"l":134.185,"n":18,"o":134.185,"t":"2026-10-16T17:40:00Z","v":940,"vw":134.275412},{"c":134.24,"h":134.2928,"l":134.24,"n":23,"o":134.2928,"t":"2026-10-16T17:45:00Z","v":1861,"vw":134.252433},{"c":134.11,"h":134.19,"l":134.11,"n":7,"o":134.19,"t":"2026-10-16T17:50:00Z","v":384,"vw":134.158},{"c":134.05,"h":134.09,"l":134.05,"n":11,"o":134.09,"t":"2026-10-16T17:55:00Z","v":516,"vw":134.074127},{"c":134.02,"h":134.03,"l":133.96,"n":16,"o":133.96,"t":"2026-10-16T18:00:00Z","v":1772,"vw":134.014198},{"c":134.0236,"h":134.03,"l":133.95,"n":55,"o":133.98,"t":"2026-10-16T18:05:00Z","v":8012,"vw":134.004225},{"c":134.01,"h":134.01,"l":133.995,"n":7,"o":133.995,"t":"2026-10-16T18:10:00Z","v":414,"vw":134.005782},{"c":133.945,"h":133.99,"l":133.945,"n":6,"o":133.99,"t":"2026-10-16T18:15:00Z","v":1390,"vw":133.977966},{"c":133.95,"h":133.97,"l":133.89,"n":11,"o":133.8972,"t":"2026-10-16T18:20:00Z","v":1604,"vw":133.906124},{"c":133.91,"h":133.9289,"l":133.91,"n":17,"o":133.9289,"t":"2026-10-16T18:25:00Z","v":986,"vw":133.923167},{"c":133.905,"h":133.935,"l":133.905,"n":18,"o":133.9099,"t":"2026-10-16T18:30:00Z","v":1242,"vw":133.910328},{"c":134.001,"h":134.009,"l":133.9,"n":24,"o":133.98,"t":"2026-10-16T18:35:00Z","v":2800,"vw":133.949145},{"c":134.01,"h":134.01,"l":133.98,"n":12,"o":133.98,"t":"2026-10-16T18:40:00Z","v":435,"vw":133.995},{"c":134.035,"h":134.06,"l":134.0324,"n":21,"o":134.0324,"t":"2026-10-16T18:45:00Z","v":1898,"vw":134.040862},{"c":133.99,"h":134.02,"l":133.99,"n":26,"o":134.005,"t":"2026-10-16T18:50:00Z","v":1175,"vw":134.006289},{"c":134.0092,"h":134.01,"l":133.95,"n":6,"o":133.95,"t":"2026-10-16T18:55:00Z","v":721,"vw":134.001086},{"c":133.99,"h":134.04,"l":133.99,"n":18,"o":134.04,"t":"2026-10-16T19:00:00Z","v":771,"vw":134.018722},{"c":134,"h":134,"l":134,"n":23,"o":134,"t":"2026-10-16T19:05:00Z","v":1166,"vw":134},{"c":134.085,"h":134.085,"l":133.965,"n":23,"o":133.965,"t":"2026-10-16T19:10:00Z","v":2094,"vw":134.00112},{"c":134.01,"h":134.17,"l":134.01,"n":22,"o":134.115,"t":"2026-10-16T19:15:00Z","v":4728,"vw":134.092495},{"c":134.05,"h":134.11,"l":134.05,"n":17,"o":134.11,"t":"2026-10-16T19:20:00Z","v":780,"vw":134.074086},{"c":134.07,"h":134.1,"l":134.03,"n":17,"o":134.1,"t":"2026-10-16T19:25:00Z","v":1026,"vw":134.056006},{"c":134.07,"h":134.0834,"l":134,"n":77,"o":134.0834,"t":"2026-10-16T19:30:00Z","v":30781,"vw":134.031205},{"c":134.0277,"h":134.11,"l":134.0277,"n":42,"o":134.11,"t":"2026-10-16T19:35:00Z","v":3613,"vw":134.04088},{"c":133.99,"h":134.01,"l":133.98,"n":40,"o":134.01,"t":"2026-10-16T19:40:00Z","v":1452,"vw":133.999361},{"c":134.02,"h":134.04,"l":134.015,"n":67,"o":134.02,"t":"2026-10-16T19:45:00Z","v":4616,"vw":134.026461},{"c":134.1651,"h":134.1651,"l":134.07,"n":59,"o":134.07,"t":"2026-10-16T19:50:00Z","v":3016,"vw":134.146917},{"c":134.24,"h":134.24,"l":134.14,"n":65,"o":134.14,"t":"2026-10-16T19:55:00Z","v":4724,"vw":134.192101},{"c":134.16,"h":134.16,"l":134.16,"n":4,"o":134.16,"t":"2026-10-16T20:00:00Z","v":208,"vw":134.16},{"c":134.15,"h":134.29,"l":134.15,"n":39,"o":134.15,"t":"2026-10-19T13:30:00Z","v":6749,"vw":134.15487},{"c":134.355,"h":134.43,"l":134.35,"n":13,"o":134.43,"t":"2026-10-19T13:40:00Z","v":1607,"vw":134.374297},{"c":134.29,"h":134.35,"l":134.29,"n":16,"o":134.35,"t":"2026-10-19T13:45:00Z","v":1313,"vw":134.311607},{"c":134.2926,"h":134.2926,"l":134.27,"n":14,"o":134.27,"t":"2026-10-19T13:50:00Z","v":1927,"vw":134.274975},{"c":134.33,"h":134.35,"l":134.3,"n":20,"o":134.3497,"t":"2026-10-19T13:55:00Z","v":4311,"vw":134.322069},{"c":134.2899,"h":134.345,"l":134.2899,"n":27,"o":134.345,"t":"2026-10-19T14:00:00Z","v":1197,"vw":134.320415},{"c":134.2558,"h":134.31,"l":134.245,"n":13,"o":134.245,"t":"2026-10-19T14:05:00Z","v":1078,"vw":134.27079},{"c":134.315,"h":134.315,"l":134.27,"n":12,"o":134.2921,"t":"2026-10-19T14:10:00Z","v":1182,"vw":134.276795},{"c":134.34,"h":134.37,"l":134.34,"n":19,"o":134.37,"t":"2026-10-19T14:15:00Z","v":1451,"vw":134.353593},{"c":134.25,"h":134.33,"l":134.25,"n":17,"o":134.33,"t":"2026-10-19T14:20:00Z","v":2119,"vw":134.28352},{"c":134.18,"h":134.205,"l":134.1401,"n":19,"o":134.205,"t":"2026-10-19T14:25:00Z","v":872,"vw":134.170187},{"c":134.07,"h":134.24,"l":134.07,"n":22,"o":134.23,"t":"2026-10-19T14:30:00Z","v":2004,"vw":134.148384},{"c":134.1,"h":134.1,"l":134.05,"n":8,"o":134.05,"t":"2026-10-19T14:35:00Z","v":529,"vw":134.0675},{"c":133.98,"h":134.07,"l":133.98,"n":31,"o":134.02,"t":"2026-10-19T14:40:00Z","v":3237,"vw":134.00361},{"c":133.99,"h":134.01,"l":133.99,"n":14,"o":134.01,"t":"2026-10-19T14:45:00Z","v":552,"vw":134},{"c":134.03,"h":134.03,"l":133.97,"n":9,"o":133.9712,"t":"2026-10-19T14:50:00Z","v":4103,"vw":133.971685},{"c":134.0971,"h":134.0971,"l":134.02,"n":21,"o":134.0369,"t":"2026-10-19T14:55:00Z","v":3071,"vw":134.042363},{"c":134.13,"h":134.16,"l":134.12,"n":21,"o":134.12,"t":"2026-10-19T15:00:00Z","v":5343,"vw":134.129553},{"c":134.13,"h":134.16,"l":134.13,"n":26,"o":134.15,"t":"2026-10-19T15:05:00Z","v":2552,"vw":134.139693},{"c":134.19,"h":134.19,"l":134.11,"n":16,"o":134.11,"t":"2026-10-19T15:10:00Z","v":1734,"vw":134.143286},{"c":134.2747,"h":134.28,"l":134.165,"n":59,"o":134.19,"t":"2026-10-19T15:15:00Z","v":8356,"vw":134.235558},{"c":134.26,"h":134.26,"l":134.21,"n":41,"o":134.25,"t":"2026-10-19T15:20:00Z","v":4505,"vw":134.235357},{"c":134.285,"h":134.31,"l":134.2651,"n":21,"o":134.2651,"t":"2026-10-19T15:25:00Z","v":2380,"vw":134.275029},{"c":134.24,"h":134.295,"l":134.225,"n":59,"o":134.28,"t":"2026-10-19T15:30:00Z","v":10083,"vw":134.251296},{"c":134.28,"h":134.32,"l":134.255,"n":18,"o":134.255,"t":"2026-10-19T15:35:00Z","v":2855,"vw":134.286766},{"c":134.21,"h":134.26,"l":134.21,"n":22,"o":134.26,"t":"2026-10-19T15:40:00Z","v":1486,"vw":134.240885},{"c":134.19,"h":134.23,"l":134.15,"n":49,"o":134.2,"t":"2026-10-19T15:45:00Z","v":6563,"vw":134.200269},{"c":134.185,"h":134.1871,"l":134.15,"n":27,"o":134.17,"t":"2026-10-19T15:50:00Z","v":2279,"vw":134.173387},{"c":134.115,"h":134.18,"l":134.115,"n":34,"o":134.16,"t":"2026-10-19T15:55:00Z","v":14212,"vw":134.125588},{"c":133.95,"h":134.08,"l":133.92,"n":21,"o":134.08,"t":"2026-10-19T16:00:00Z","v":1684,"vw":133.981719},{"c":133.925,"h":133.94,"l":133.88,"n":20,"o":133.94,"t":"2026-10-19T16:05:00Z","v":3355,"vw":133.916106},{"c":133.985,"h":133.995,"l":133.93,"n":22,"o":133.93,"t":"2026-10-19T16:10:00Z","v":1863,"vw":133.970689},{"c":133.99,"h":134.025,"l":133.99,"n":15,"o":134.005,"t":"2026-10-19T16:15:00Z","v":1695,"vw":134.007167},{"c":133.95,"h":133.98,"l":133.95,"n":20,"o":133.98,"t":"2026-10-19T16:20:00Z","v":2600,"vw":133.965571},{"c":133.985,"h":133.985,"l":133.97,"n":14,"o":133.97,"t":"2026-10-19T16:25:00Z","v":1419,"vw":133.979027},{"c":133.975,"h":134.01,"l":133.97,"n":27,"o":134.01,"t":"2026-10-19T16:30:00Z","v":3033,"vw":133.989859},{"c":134,"h":134,"l":134,"n":2,"o":134,"t":"2026-10-19T16:35:00Z","v":116,"vw":134},{"c":134.02,"h":134.02,"l":133.99,"n":20,"o":134,"t":"2026-10-19T16:40:00Z","v":1365,"vw":134.011303},{"c":133.99,"h":134.03,"l":133.99,"n":18,"o":134.03,"t":"2026-10-19T16:45:00Z","v":1347,"vw":134.008402},{"c":134,"h":134.01,"l":134,"n":10,"o":134.005,"t":"2026-10-19T16:50:00Z","v":1463,"vw":134.006478},{"c":134,"h":134,"l":133.9917,"n":8,"o":133.9999,"t":"2026-10-19T16:55:00Z","v":745,"vw":133.997155},{"c":133.95,"h":134,"l":133.95,"n":12,"o":134,"t":"2026-10-19T17:00:00Z","v":1510,"vw":133.961953},{"c":133.96,"h":133.96,"l":133.95,"n":16,"o":133.95,"t":"2026-10-19T17:05:00Z","v":449,"vw":133.956667},{"c":134,"h":134,"l":133.965,"n":16,"o":133.965,"t":"2026-10-19T17:10:00Z","v":1607,"vw":133.976503},{"c":133.9823,"h":134.02,"l":133.9823,"n":18,"o":134,"t":"2026-10-19T17:15:00Z","v":1040,"vw":134.008575},{"c":133.9914,"h":133.9914,"l":133.97,"n":13,"o":133.97,"t":"2026-10-19T17:20:00Z","v":1273,"vw":133.983855},{"c":134.02,"h":134.03,"l":134.01,"n":27,"o":134.01,"t":"2026-10-19T17:25:00Z","v":4394,"vw":134.027253},{"c":134.02,"h":134.02,"l":134,"n":15,"o":134.01,"t":"2026-10-19T17:30:00Z","v":987,"vw":134.011608},{"c":134,"h":134.0101,"l":133.99,"n":26,"o":134.01,"t":"2026-10-19T17:35:00Z","v":1831,"vw":134.004097},{"c":134.035,"h":134.045,"l":134.02,"n":9,"o":134.02,"t":"2026-10-19T17:40:00Z","v":459,"vw":134.03061},{"c":134.04,"h":134.0671,"l":134.04,"n":22,"o":134.04,"t":"2026-10-19T17:45:00Z","v":4373,"vw":134.043721},{"c":134.0901,"h":134.1,"l":134.062,"n":47,"o":134.07,"t":"2026-10-19T17:50:00Z","v":2309,"vw":134.077108},{"c":134.13,"h":134.13,"l":134.1,"n":19,"o":134.1,"t":"2026-10-19T17:55:00Z","v":3566,"vw":134.110781},{"c":134.0901,"h":134.1301,"l":134.09,"n":41,"o":134.1301,"t":"2026-10-19T18:00:00Z","v":4633,"vw":134.112874},{"c":134.17,"h":134.1799,"l":134.145,"n":18,"o":134.145,"t":"2026-10-19T18:05:00Z","v":2552,"vw":134.165014},{"c":134.215,"h":134.215,"l":134.18,"n":35,"o":134.19,"t":"2026-10-19T18:10:00Z","v":4536,"vw":134.197591},{"c":134.225,"h":134.23,"l":134.22,"n":18,"o":134.22,"t":"2026-10-19T18:15:00Z","v":1251,"vw":134.225772},{"c":134.1712,"h":134.23,"l":134.16,"n":19,"o":134.23,"t":"2026-10-19T18:20:00Z","v":4192,"vw":134.171995},{"c":134.15,"h":134.19,"l":134.15,"n":11,"o":134.1798,"t":"2026-10-19T18:25:00Z","v":389,"vw":134.171969},{"c":134.09,"h":134.12,"l":134.09,"n":24,"o":134.12,"t":"2026-10-19T18:30:00Z","v":1001,"vw":134.111642},{"c":134.11,"h":134.11,"l":134.05,"n":14,"o":134.07,"t":"2026-10-19T18:35:00Z","v":1362,"vw":134.068445},{"c":134.13,"h":134.1371,"l":134.13,"n":8,"o":134.1371,"t":"2026-10-19T18:40:00Z","v":747,"vw":134.132001},{"c":134.17,"h":134.2197,"l":134.17,"n":13,"o":134.17,"t":"2026-10-19T18:45:00Z","v":813,"vw":134.19511},{"c":134.165,"h":134.17,"l":134.165,"n":9,"o":134.17,"t":"2026-10-19T18:50:00Z","v":452,"vw":134.168299},{"c":134.2,"h":134.2,"l":134.1714,"n":17,"o":134.1714,"t":"2026-10-19T18:55:00Z","v":1640,"vw":134.189496},{"c":134.23,"h":134.23,"l":134.21,"n":37,"o":134.23,"t":"2026-10-19T19:00:00Z","v":1332,"vw":134.218848},{"c":134.202,"h":134.2458,"l":134.202,"n":30,"o":134.2458,"t":"2026-10-19T19:05:00Z","v":6318,"vw":134.218558},{"c":134.21,"h":134.21,"l":134.2,"n":15,"o":134.2,"t":"2026-10-19T19:10:00Z","v":1386,"vw":134.209055},{"c":134.2498,"h":134.2498,"l":134.2,"n":23,"o":134.22,"t":"2026-10-19T19:15:00Z","v":3704,"vw":134.223399},{"c":134.22,"h":134.2371,"l":134.22,"n":18,"o":134.2371,"t":"2026-10-19T19:20:00Z","v":1482,"vw":134.223921},{"c":134.21,"h":134.225,"l":134.1883,"n":19,"o":134.21,"t":"2026-10-19T19:25:00Z","v":2459,"vw":134.211989},{"c":134.2299,"h":134.2299,"l":134.2,"n":20,"o":134.22,"t":"2026-10-19T19:30:00Z","v":834,"vw":134.218941},{"c":134.22,"h":134.22,"l":134.2101,"n":30,"o":134.22,"t":"2026-10-19T19:35:00Z","v":2848,"vw":134.213293},{"c":134.23,"h":134.24,"l":134.2,"n":66,"o":134.21,"t":"2026-10-19T19:40:00Z","v":75196,"vw":134.220745},{"c":134.22,"h":134.23,"l":134.21,"n":34,"o":134.23,"t":"2026-10-19T19:45:00Z","v":3209,"vw":134.222502},{"c":134.15,"h":134.17,"l":134.09,"n":93,"o":134.17,"t":"2026-10-19T19:50:00Z","v":6363,"vw":134.110551},{"c":134.07,"h":134.14,"l":134.05,"n":83,"o":134.125,"t":"2026-10-19T19:55:00Z","v":6593,"vw":134.086538},{"c":134.12,"h":134.12,"l":134.12,"n":5,"o":134.12,"t":"2026-10-19T20:00:00Z","v":868,"vw":134.12},{"c":134.48,"h":134.75,"l":134.2891,"n":65,"o":134.38,"t":"2026-10-20T13:30:00Z","v":18796,"vw":134.51446},{"c":134.67,"h":134.67,"l":134.5641,"n":43,"o":134.6351,"t":"2026-10-20T13:35:00Z","v":2121,"vw":134.602296},{"c":134.72,"h":134.75,"l":134.59,"n":28,"o":134.75,"t":"2026-10-20T13:40:00Z","v":1940,"vw":134.673018},{"c":134.8,"h":134.89,"l":134.68,"n":26,"o":134.72,"t":"2026-10-20T13:45:00Z","v":3097,"vw":134.80462},{"c":134.97,"h":135,"l":134.89,"n":38,"o":134.905,"t":"2026-10-20T13:50:00Z","v":2101,"vw":134.936899},{"c":135.07,"h":135.07,"l":134.96,"n":49,"o":134.98,"t":"2026-10-20T13:55:00Z","v":4495,"vw":134.993319},{"c":134.895,"h":135.05,"l":134.895,"n":43,"o":135.01,"t":"2026-10-20T14:00:00Z","v":8821,"vw":135.001275},{"c":134.88,"h":134.8913,"l":134.785,"n":13,"o":134.785,"t":"2026-10-20T14:05:00Z","v":20134,"vw":134.868087},{"c":134.895,"h":134.895,"l":134.865,"n":7,"o":134.8705,"t":"2026-10-20T14:10:00Z","v":1137,"vw":134.872285},{"c":134.8742,"h":134.89,"l":134.8742,"n":7,"o":134.89,"t":"2026-10-20T14:15:00Z","v":554,"vw":134.882594},{"c":135.155,"h":135.155,"l":134.9486,"n":13,"o":134.9542,"t":"2026-10-20T14:20:00Z","v":1166,"vw":135.017111},{"c":135.085,"h":135.1,"l":135.06,"n":21,"o":135.06,"t":"2026-10-20T14:25:00Z","v":8142,"vw":135.079137},{"c":135.1346,"h":135.185,"l":135.1346,"n":15,"o":135.165,"t":"2026-10-20T14:30:00Z","v":1285,"vw":135.170433},{"c":135.2,"h":135.2399,"l":135.17,"n":24,"o":135.17,"t":"2026-10-20T14:40:00Z","v":1960,"vw":135.18144},{"c":135.2235,"h":135.25,"l":135.185,"n":41,"o":135.185,"t":"2026-10-20T14:45:00Z","v":2178,"vw":135.231965},{"c":135.3,"h":135.31,"l":135.24,"n":42,"o":135.24,"t":"2026-10-20T14:50:00Z","v":3477,"vw":135.293049},{"c":135.35,"h":135.36,"l":135.35,"n":19,"o":135.35,"t":"2026-10-20T14:55:00Z","v":2129,"vw":135.350789},{"c":135.245,"h":135.33,"l":135.245,"n":37,"o":135.33,"t":"2026-10-20T15:00:00Z","v":4421,"vw":135.289727},{"c":135.22,"h":135.2228,"l":135.185,"n":18,"o":135.2,"t":"2026-10-20T15:05:00Z","v":1289,"vw":135.216217},{"c":135.2,"h":135.22,"l":135.2,"n":19,"o":135.2171,"t":"2026-10-20T15:10:00Z","v":1629,"vw":135.212242},{"c":135.1,"h":135.105,"l":135.0122,"n":27,"o":135.0122,"t":"2026-10-20T15:15:00Z","v":3172,"vw":135.083621},{"c":135.0714,"h":135.17,"l":135.0714,"n":9,"o":135.12,"t":"2026-10-20T15:20:00Z","v":610,"vw":135.125538},{"c":134.975,"h":135.04,"l":134.97,"n":16,"o":135.02,"t":"2026-10-20T15:25:00Z","v":1206,"vw":134.990553},{"c":134.93,"h":134.9621,"l":134.89,"n":23,"o":134.96,"t":"2026-10-20T15:30:00Z","v":1872,"vw":134.920805},{"c":134.9534,"h":134.9534,"l":134.9399,"n":9,"o":134.9399,"t":"2026-10-20T15:35:00Z","v":438,"vw":134.947146},{"c":135.05,"h":135.05,"l":135.015,"n":7,"o":135.015,"t":"2026-10-20T15:40:00Z","v":1017,"vw":135.031471},{"c":134.9982,"h":135.0428,"l":134.9823,"n":18,"o":135.01,"t":"2026-10-20T15:45:00Z","v":917,"vw":135.001751},{"c":135.0817,"h":135.0817,"l":134.98,"n":10,"o":134.985,"t":"2026-10-20T15:50:00Z","v":593,"vw":135.014627},{"c":135.055,"h":135.09,"l":135.055,"n":9,"o":135.09,"t":"2026-10-20T15:55:00Z","v":1720,"vw":135.065502},{"c":134.945,"h":135.0514,"l":134.945,"n":7,"o":135.0514,"t":"2026-10-20T16:00:00Z","v":1958,"vw":135.006836},{"c":134.99,"h":134.99,"l":134.9301,"n":13,"o":134.9301,"t":"2026-10-20T16:05:00Z","v":1475,"vw":134.983266},{"c":134.965,"h":134.97,"l":134.955,"n":9,"o":134.955,"t":"2026-10-20T16:10:00Z","v":708,"vw":134.960697},{"c":134.86,"h":134.9899,"l":134.85,"n":22,"o":134.9899,"t":"2026-10-20T16:15:00Z","v":2173,"vw":134.871588},{"c":134.88,"h":134.9,"l":134.84,"n":24,"o":134.87,"t":"2026-10-20T16:20:00Z","v":1568,"vw":134.870628},{"c":134.925,"h":134.925,"l":134.925,"n":4,"o":134.925,"t":"2026-10-20T16:25:00Z","v":306,"vw":134.925},{"c":134.95,"h":134.99,"l":134.94,"n":26,"o":134.95,"t":"2026-10-20T16:30:00Z","v":1904,"vw":134.963137},{"c":135,"h":135,"l":134.98,"n":14,"o":135,"t":"2026-10-20T16:40:00Z","v":1963,"vw":134.994321},{"c":135.0486,"h":135.0535,"l":134.97,"n":13,"o":134.985,"t":"2026-10-20T16:45:00Z","v":3159,"vw":134.98918},{"c":134.895,"h":135.04,"l":134.895,"n":26,"o":135.0123,"t":"2026-10-20T16:50:00Z","v":2242,"vw":134.994733},{"c":134.92,"h":134.94,"l":134.92,"n":11,"o":134.92,"t":"2026-10-20T16:55:00Z","v":2139,"vw":134.92383},{"c":134.86,"h":134.95,"l":134.85,"n":22,"o":134.94,"t":"2026-10-20T17:00:00Z","v":2919,"vw":134.89297},{"c":134.86,"h":134.89,"l":134.86,"n":8,"o":134.89,"t":"2026-10-20T17:05:00Z","v":235,"vw":134.875},{"c":134.9099,"h":134.91,"l":134.86,"n":13,"o":134.86,"t":"2026-10-20T17:10:00Z","v":1006,"vw":134.891957},{"c":134.875,"h":134.9182,"l":134.875,"n":18,"o":134.89,"t":"2026-10-20T17:15:00Z","v":3027,"vw":134.887475},{"c":134.99,"h":134.99,"l":134.9472,"n":16,"o":134.98,"t":"2026-10-20T17:25:00Z","v":2225,"vw":134.974342},{"c":134.995,"h":135.0233,"l":134.995,"n":19,"o":135.0233,"t":"2026-10-20T17:30:00Z","v":6840,"vw":135.003671},{"c":134.9801,"h":134.99,"l":134.9801,"n":5,"o":134.99,"t":"2026-10-20T17:35:00Z","v":710,"vw":134.986502},{"c":135.0695,"h":135.07,"l":135.0357,"n":19,"o":135.0399,"t":"2026-10-20T17:40:00Z","v":1290,"vw":135.048286},{"c":135.03,"h":135.0557,"l":135.03,"n":23,"o":135.0557,"t":"2026-10-20T17:45:00Z","v":3954,"vw":135.036749},{"c":135.06,"h":135.06,"l":135.03,"n":5,"o":135.03,"t":"2026-10-20T17:50:00Z","v":635,"vw":135.051941},{"c":135.03,"h":135.08,"l":135.03,"n":9,"o":135.08,"t":"2026-10-20T17:55:00Z","v":1486,"vw":135.044276},{"c":135.03,"h":135.06,"l":135.0199,"n":25,"o":135.06,"t":"2026-10-20T18:00:00Z","v":1933,"vw":135.034517},{"c":135.0171,"h":135.02,"l":135.01,"n":5,"o":135.01,"t":"2026-10-20T18:05:00Z","v":986,"vw":135.012964},{"c":135.06,"h":135.07,"l":135.03,"n":21,"o":135.03,"t":"2026-10-20T18:10:00Z","v":2154,"vw":135.046033},{"c":135.07,"h":135.07,"l":135.0623,"n":6,"o":135.0623,"t":"2026-10-20T18:15:00Z","v":366,"vw":135.067787},{"c":135.03,"h":135.06,"l":135.03,"n":24,"o":135.0453,"t":"2026-10-20T18:20:00Z","v":1367,"vw":135.047675},{"c":135.005,"h":135.01,"l":135,"n":12,"o":135,"t":"2026-10-20T18:25:00Z","v":790,"vw":135.007079},{"c":135.0125,"h":135.015,"l":135,"n":23,"o":135,"t":"2026-10-20T18:30:00Z","v":2659,"vw":135.008262},{"c":135.01,"h":135.01,"l":134.99,"n":15,"o":134.9935,"t":"2026-10-20T18:35:00Z","v":4004,"vw":134.998856},{"c":135,"h":135,"l":134.9823,"n":10,"o":135,"t":"2026-10-20T18:40:00Z","v":659,"vw":134.994202},{"c":134.97,"h":134.97,"l":134.92,"n":13,"o":134.92,"t":"2026-10-20T18:45:00Z","v":806,"vw":134.941667},{"c":134.97,"h":134.97,"l":134.9499,"n":30,"o":134.95,"t":"2026-10-20T18:50:00Z","v":3141,"vw":134.955036},{"c":134.96,"h":134.96,"l":134.95,"n":21,"o":134.96,"t":"2026-10-20T18:55:00Z","v":1505,"vw":134.95718},{"c":134.9871,"h":135.01,"l":134.98,"n":11,"o":134.995,"t":"2026-10-20T19:00:00Z","v":1338,"vw":134.995509},{"c":135.01,"h":135.03,"l":135.008,"n":28,"o":135.03,"t":"2026-10-20T19:05:00Z","v":2061,"vw":135.020455},{"c":134.95,"h":135,"l":134.95,"n":36,"o":135,"t":"2026-10-20T19:10:00Z","v":3491,"vw":134.977793},{"c":134.98,"h":134.98,"l":134.95,"n":28,"o":134.96,"t":"2026-10-20T19:15:00Z","v":1274,"vw":134.964515},{"c":134.92,"h":134.97,"l":134.92,"n":33,"o":134.97,"t":"2026-10-20T19:20:00Z","v":9190,"vw":134.942668},{"c":134.93,"h":134.94,"l":134.92,"n":24,"o":134.92,"t":"2026-10-20T19:25:00Z","v":1249,"vw":134.931392},{"c":134.96,"h":134.96,"l":134.92,"n":24,"o":134.94,"t":"2026-10-20T19:30:00Z","v":1959,"vw":134.943232},{"c":134.965,"h":134.965,"l":134.9599,"n":43,"o":134.96,"t":"2026-10-20T19:35:00Z","v":3549,"vw":134.961754},{"c":135.02,"h":135.03,"l":134.955,"n":55,"o":134.964,"t":"2026-10-20T19:40:00Z","v":9176,"vw":134.975824},{"c":135.05,"h":135.05,"l":134.99,"n":41,"o":135,"t":"2026-10-20T19:45:00Z","v":2205,"vw":135.013528},{"c":135.05,"h":135.05,"l":135,"n":26,"o":135,"t":"2026-10-20T19:50:00Z","v":1997,"vw":135.030892},{"c":135.16,"h":135.16,"l":135.085,"n":69,"o":135.085,"t":"2026-10-20T19:55:00Z","v":4635,"vw":135.104945},{"c":135.18,"h":135.18,"l":135.18,"n":5,"o":135.18,"t":"2026-10-20T20:00:00Z","v":377,"vw":135.18},{"c":135.22,"h":135.22,"l":135.22,"n":27,"o":135.22,"t":"2026-10-21T13:30:00Z","v":9719,"vw":135.22},{"c":135.12,"h":135.24,"l":135.12,"n":23,"o":135.21,"t":"2026-10-21T13:35:00Z","v":1628,"vw":135.218929},{"c":135.13,"h":135.2292,"l":135.13,"n":17,"o":135.21,"t":"2026-10-21T13:40:00Z","v":1257,"vw":135.19672},{"c":135.295,"h":135.295,"l":135.19,"n":9,"o":135.19,"t":"2026-10-21T13:45:00Z","v":763,"vw":135.215},{"c":135.23,"h":135.309,"l":135.18,"n":13,"o":135.25,"t":"2026-10-21T13:50:00Z","v":1689,"vw":135.235703},{"c":135.2092,"h":135.27,"l":135.145,"n":28,"o":135.24,"t":"2026-10-21T13:55:00Z","v":2006,"vw":135.218626},{"c":134.87,"h":135.1299,"l":134.87,"n":16,"o":135.06,"t":"2026-10-21T14:00:00Z","v":1742,"vw":135.041063},{"c":134.81,"h":134.87,"l":134.785,"n":18,"o":134.8,"t":"2026-10-21T14:05:00Z","v":1721,"vw":134.805038},{"c":134.9,"h":134.9,"l":134.7983,"n":26,"o":134.7983,"t":"2026-10-21T14:10:00Z","v":2210,"vw":134.846467},{"c":134.83,"h":134.85,"l":134.81,"n":17,"o":134.83,"t":"2026-10-21T14:15:00Z","v":1358,"vw":134.825025},{"c":134.83,"h":134.8651,"l":134.815,"n":17,"o":134.815,"t":"2026-10-21T14:20:00Z","v":1686,"vw":134.83814},{"c":134.85,"h":134.8656,"l":134.83,"n":20,"o":134.8499,"t":"2026-10-21T14:25:00Z","v":1770,"vw":134.846767},{"c":134.935,"h":134.935,"l":134.845,"n":16,"o":134.845,"t":"2026-10-21T14:30:00Z","v":1792,"vw":134.913021},{"c":134.98,"h":135.01,"l":134.9578,"n":13,"o":134.9578,"t":"2026-10-21T14:35:00Z","v":697,"vw":134.977943},{"c":134.97,"h":135.0096,"l":134.97,"n":18,"o":135.005,"t":"2026-10-21T14:40:00Z","v":1972,"vw":134.99962},{"c":135.09,"h":135.09,"l":135.0483,"n":30,"o":135.06,"t":"2026-10-21T14:45:00Z","v":1713,"vw":135.066688},{"c":135.071,"h":135.106,"l":135.071,"n":28,"o":135.1,"t":"2026-10-21T14:50:00Z","v":2983,"vw":135.092608},{"c":135.05,"h":135.11,"l":135.041,"n":43,"o":135.041,"t":"2026-10-21T14:55:00Z","v":5321,"vw":135.060436},{"c":135.05,"h":135.06,"l":134.99,"n":27,"o":135.02,"t":"2026-10-21T15:00:00Z","v":4057,"vw":135.037584},{"c":135,"h":135.04,"l":135,"n":10,"o":135.035,"t":"2026-10-21T15:05:00Z","v":1198,"vw":135.025923},{"c":135.01,"h":135.0496,"l":135.01,"n":25,"o":135.01,"t":"2026-10-21T15:10:00Z","v":2334,"vw":135.031444},{"c":135.0183,"h":135.0183,"l":135.01,"n":9,"o":135.01,"t":"2026-10-21T15:15:00Z","v":441,"vw":135.014022},{"c":135.04,"h":135.055,"l":135.04,"n":7,"o":135.055,"t":"2026-10-21T15:20:00Z","v":638,"vw":135.049546},{"c":135.0928,"h":135.106,"l":135.0928,"n":4,"o":135.106,"t":"2026-10-21T15:25:00Z","v":282,"vw":135.09821},{"c":135.08,"h":135.1051,"l":135.08,"n":12,"o":135.1,"t":"2026-10-21T15:30:00Z","v":1052,"vw":135.095941},{"c":135.14,"h":135.17,"l":135.08,"n":29,"o":135.08,"t":"2026-10-21T15:35:00Z","v":2337,"vw":135.118174},{"c":135.13,"h":135.13,"l":135.127,"n":10,"o":135.127,"t":"2026-10-21T15:40:00Z","v":940,"vw":135.129244},{"c":135.15,"h":135.15,"l":135.13,"n":25,"o":135.14,"t":"2026-10-21T15:45:00Z","v":1383,"vw":135.140725},{"c":135.16,"h":135.16,"l":135.125,"n":26,"o":135.125,"t":"2026-10-21T15:50:00Z","v":2356,"vw":135.148571},{"c":135.15,"h":135.15,"l":135.13,"n":11,"o":135.13,"t":"2026-10-21T15:55:00Z","v":694,"vw":135.142352},{"c":135.115,"h":135.165,"l":135.115,"n":31,"o":135.14,"t":"2026-10-21T16:00:00Z","v":2426,"vw":135.140869},{"c":135.12,"h":135.14,"l":135.115,"n":17,"o":135.125,"t":"2026-10-21T16:05:00Z","v":3198,"vw":135.124039},{"c":135.14,"h":135.14,"l":135.11,"n":29,"o":135.11,"t":"2026-10-21T16:10:00Z","v":3936,"vw":135.121689},{"c":135.17,"h":135.19,"l":135.14,"n":22,"o":135.15,"t":"2026-10-21T16:15:00Z","v":1559,"vw":135.16273},{"c":135.19,"h":135.195,"l":135.18,"n":17,"o":135.18,"t":"2026-10-21T16:20:00Z","v":2057,"vw":135.188696},{"c":135.17,"h":135.19,"l":135.155,"n":41,"o":135.19,"t":"2026-10-21T16:25:00Z","v":2689,"vw":135.164462},{"c":135.145,"h":135.19,"l":135.145,"n":18,"o":135.18,"t":"2026-10-21T16:30:00Z","v":1390,"vw":135.1725},{"c":135.205,"h":135.25,"l":135.105,"n":31,"o":135.125,"t":"2026-10-21T16:35:00Z","v":2766,"vw":135.186913},{"c":135.15,"h":135.245,"l":135.15,"n":15,"o":135.245,"t":"2026-10-21T16:40:00Z","v":1507,"vw":135.208333},{"c":135.175,"h":135.175,"l":135.1045,"n":25,"o":135.1236,"t":"2026-10-21T16:45:00Z","v":2420,"vw":135.126379},{"c":135.2297,"h":135.2297,"l":135.21,"n":10,"o":135.21,"t":"2026-10-21T16:50:00Z","v":570,"vw":135.215285},{"c":135.21,"h":135.21,"l":135.2,"n":6,"o":135.2,"t":"2026-10-21T16:55:00Z","v":413,"vw":135.206192},{"c":135.18,"h":135.215,"l":135.18,"n":11,"o":135.215,"t":"2026-10-21T17:00:00Z","v":753,"vw":135.193362},{"c":135.23,"h":135.23,"l":135.165,"n":29,"o":135.165,"t":"2026-10-21T17:05:00Z","v":2326,"vw":135.185269},{"c":135.255,"h":135.2596,"l":135.2392,"n":15,"o":135.24,"t":"2026-10-21T17:10:00Z","v":1620,"vw":135.24697},{"c":135.24,"h":135.2693,"l":135.24,"n":11,"o":135.2693,"t":"2026-10-21T17:15:00Z","v":1025,"vw":135.249783},{"c":135.245,"h":135.245,"l":135.24,"n":4,"o":135.24,"t":"2026-10-21T17:20:00Z","v":276,"vw":135.242619},{"c":135.2799,"h":135.2799,"l":135.25,"n":17,"o":135.2524,"t":"2026-10-21T17:25:00Z","v":1132,"vw":135.256398},{"c":135.26,"h":135.2798,"l":135.245,"n":27,"o":135.2798,"t":"2026-10-21T17:30:00Z","v":4971,"vw":135.2609},{"c":135.225,"h":135.245,"l":135.22,"n":23,"o":135.23,"t":"2026-10-21T17:35:00Z","v":3197,"vw":135.235479},{"c":135.27,"h":135.27,"l":135.23,"n":23,"o":135.23,"t":"2026-10-21T17:40:00Z","v":1604,"vw":135.260772},{"c":135.2951,"h":135.3,"l":135.27,"n":16,"o":135.29,"t":"2026-10-21T17:45:00Z","v":1502,"vw":135.288188},{"c":135.3,"h":135.3,"l":135.29,"n":21,"o":135.29,"t":"2026-10-21T17:50:00Z","v":341,"vw":135.29654},{"c":135.28,"h":135.32,"l":135.28,"n":20,"o":135.2901,"t":"2026-10-21T17:55:00Z","v":1555,"vw":135.297245},{"c":135.28,"h":135.28,"l":135.2401,"n":13,"o":135.26,"t":"2026-10-21T18:00:00Z","v":16030,"vw":135.259589},{"c":135.3518,"h":135.36,"l":135.295,"n":29,"o":135.295,"t":"2026-10-21T18:10:00Z","v":13603,"vw":135.355737},{"c":135.365,"h":135.39,"l":135.36,"n":69,"o":135.37,"t":"2026-10-21T18:15:00Z","v":8257,"vw":135.372958},{"c":135.35,"h":135.37,"l":135.35,"n":25,"o":135.36,"t":"2026-10-21T18:20:00Z","v":6339,"vw":135.360064},{"c":135.36,"h":135.39,"l":135.35,"n":42,"o":135.36,"t":"2026-10-21T18:25:00Z","v":3608,"vw":135.375853},{"c":135.36,"h":135.36,"l":135.34,"n":25,"o":135.35,"t":"2026-10-21T18:30:00Z","v":4258,"vw":135.349224},{"c":135.36,"h":135.37,"l":135.355,"n":18,"o":135.369,"t":"2026-10-21T18:35:00Z","v":1693,"vw":135.365065},{"c":135.39,"h":135.39,"l":135.36,"n":26,"o":135.36,"t":"2026-10-21T18:40:00Z","v":2210,"vw":135.376547},{"c":135.27,"h":135.3995,"l":135.27,"n":58,"o":135.3995,"t":"2026-10-21T18:45:00Z","v":3981,"vw":135.328616},{"c":135.28,"h":135.3,"l":135.245,"n":41,"o":135.2732,"t":"2026-10-21T18:50:00Z","v":4898,"vw":135.275081},{"c":135.11,"h":135.26,"l":135.11,"n":28,"o":135.26,"t":"2026-10-21T18:55:00Z","v":1595,"vw":135.17149},{"c":134.94,"h":135.035,"l":134.9,"n":57,"o":135.035,"t":"2026-10-21T19:00:00Z","v":5183,"vw":134.946903},{"c":134.985,"h":135.04,"l":134.88,"n":37,"o":134.96,"t":"2026-10-21T19:05:00Z","v":3813,"vw":134.966942},{"c":134.9483,"h":134.97,"l":134.86,"n":31,"o":134.96,"t":"2026-10-21T19:10:00Z","v":2202,"vw":134.935513},{"c":135.04,"h":135.065,"l":134.99,"n":38,"o":134.99,"t":"2026-10-21T19:15:00Z","v":3331,"vw":135.03133},{"c":135.005,"h":135.08,"l":135.005,"n":19,"o":135.055,"t":"2026-10-21T19:20:00Z","v":3308,"vw":135.047209},{"c":135.16,"h":135.16,"l":135.0751,"n":31,"o":135.08,"t":"2026-10-21T19:25:00Z","v":5340,"vw":135.109525},{"c":135.13,"h":135.17,"l":135.13,"n":31,"o":135.16,"t":"2026-10-21T19:30:00Z","v":3762,"vw":135.155193},{"c":135.15,"h":135.1711,"l":135.13,"n":17,"o":135.14,"t":"2026-10-21T19:35:00Z","v":1747,"vw":135.149866},{"c":135.155,"h":135.155,"l":135.12,"n":37,"o":135.14,"t":"2026-10-21T19:40:00Z","v":2804,"vw":135.138191},{"c":135.24,"h":135.24,"l":135.17,"n":36,"o":135.18,"t":"2026-10-21T19:45:00Z","v":3459,"vw":135.20612},{"c":135.32,"h":135.32,"l":135.22,"n":36,"o":135.22,"t":"2026-10-21T19:50:00Z","v":4161,"vw":135.311855},{"c":135.195,"h":135.29,"l":135.18,"n":140,"o":135.29,"t":"2026-10-21T19:55:00Z","v":14103,"vw":135.221574},{"c":135.24,"h":135.24,"l":135.24,"n":5,"o":135.24,"t":"2026-10-21T20:00:00Z","v":2462,"vw":135.24},{"c":134.31,"h":134.31,"l":134.3,"n":7,"o":134.3,"t":"2026-10-22T10:05:00Z","v":1000,"vw":134.304975},{"c":134.9553,"h":135.055,"l":134.83,"n":41,"o":134.83,"t":"2026-10-22T13:30:00Z","v":8809,"vw":134.851408},{"c":134.92,"h":134.92,"l":134.92,"n":5,"o":134.92,"t":"2026-10-22T13:35:00Z","v":150,"vw":134.92},{"c":134.96,"h":134.99,"l":134.96,"n":7,"o":134.99,"t":"2026-10-22T13:40:00Z","v":334,"vw":134.971236},{"c":135.01,"h":135.01,"l":134.9,"n":30,"o":134.915,"t":"2026-10-22T13:45:00Z","v":5793,"vw":134.971959},{"c":134.97,"h":135.13,"l":134.97,"n":44,"o":135.0487,"t":"2026-10-22T13:50:00Z","v":3024,"vw":135.017093},{"c":135.18,"h":135.18,"l":135,"n":16,"o":135,"t":"2026-10-22T13:55:00Z","v":1122,"vw":135.08591},{"c":135.25,"h":135.25,"l":135.145,"n":43,"o":135.16,"t":"2026-10-22T14:00:00Z","v":3242,"vw":135.197604},{"c":135.09,"h":135.17,"l":134.99,"n":30,"o":135.16,"t":"2026-10-22T14:05:00Z","v":2041,"vw":135.098546},{"c":135.135,"h":135.135,"l":135.113,"n":13,"o":135.113,"t":"2026-10-22T14:10:00Z","v":1130,"vw":135.126749},{"c":135.175,"h":135.19,"l":135.125,"n":50,"o":135.125,"t":"2026-10-22T14:15:00Z","v":7019,"vw":135.147263},{"c":135.035,"h":135.137,"l":135.035,"n":7,"o":135.137,"t":"2026-10-22T14:20:00Z","v":5535,"vw":135.04008},{"c":134.885,"h":135.08,"l":134.885,"n":24,"o":135.08,"t":"2026-10-22T14:25:00Z","v":3401,"vw":135.017942},{"c":134.705,"h":134.71,"l":134.705,"n":11,"o":134.71,"t":"2026-10-22T14:30:00Z","v":637,"vw":134.707933},{"c":134.79,"h":134.79,"l":134.715,"n":28,"o":134.715,"t":"2026-10-22T14:35:00Z","v":3404,"vw":134.745087},{"c":134.8,"h":134.8,"l":134.78,"n":34,"o":134.795,"t":"2026-10-22T14:40:00Z","v":10131,"vw":134.78436},{"c":134.9,"h":134.9,"l":134.785,"n":40,"o":134.79,"t":"2026-10-22T14:45:00Z","v":2891,"vw":134.840353},{"c":134.945,"h":134.965,"l":134.93,"n":21,"o":134.93,"t":"2026-10-22T14:50:00Z","v":2056,"vw":134.940568},{"c":135.065,"h":135.065,"l":134.995,"n":22,"o":134.995,"t":"2026-10-22T14:55:00Z","v":1390,"vw":135.027023},{"c":135.02,"h":135.095,"l":134.992,"n":50,"o":135.095,"t":"2026-10-22T15:00:00Z","v":7628,"vw":135.024366},{"c":135.03,"h":135.05,"l":135.01,"n":29,"o":135.05,"t":"2026-10-22T15:05:00Z","v":1684,"vw":135.030699},{"c":135.025,"h":135.08,"l":135.02,"n":46,"o":135.07,"t":"2026-10-22T15:10:00Z","v":2962,"vw":135.051713},{"c":135.15,"h":135.15,"l":135.02,"n":36,"o":135.02,"t":"2026-10-22T15:15:00Z","v":3898,"vw":135.105187},{"c":135.18,"h":135.2093,"l":135.155,"n":21,"o":135.155,"t":"2026-10-22T15:20:00Z","v":1342,"vw":135.180431},{"c":135.2301,"h":135.2301,"l":135.23,"n":6,"o":135.23,"t":"2026-10-22T15:25:00Z","v":1497,"vw":135.230079},{"c":135.175,"h":135.175,"l":135.1,"n":31,"o":135.155,"t":"2026-10-22T15:30:00Z","v":1828,"vw":135.138711},{"c":135.15,"h":135.17,"l":135.15,"n":17,"o":135.17,"t":"2026-10-22T15:35:00Z","v":1330,"vw":135.161407},{"c":135.2,"h":135.2,"l":135.11,"n":56,"o":135.1841,"t":"2026-10-22T15:40:00Z","v":3981,"vw":135.151969},{"c":135.2242,"h":135.2242,"l":135.2231,"n":6,"o":135.2231,"t":"2026-10-22T15:45:00Z","v":624,"vw":135.22385},{"c":135.3575,"h":135.375,"l":135.3575,"n":5,"o":135.375,"t":"2026-10-22T15:50:00Z","v":330,"vw":135.366958},{"c":135.425,"h":135.425,"l":135.355,"n":6,"o":135.355,"t":"2026-10-22T15:55:00Z","v":1364,"vw":135.408955},{"c":135.435,"h":135.435,"l":135.43,"n":8,"o":135.43,"t":"2026-10-22T16:00:00Z","v":362,"vw":135.432788},{"c":135.459,"h":135.459,"l":135.365,"n":37,"o":135.44,"t":"2026-10-22T16:05:00Z","v":3969,"vw":135.393105},{"c":135.34,"h":135.41,"l":135.3125,"n":10,"o":135.41,"t":"2026-10-22T16:10:00Z","v":2828,"vw":135.35814},{"c":135.42,"h":135.42,"l":135.395,"n":14,"o":135.395,"t":"2026-10-22T16:15:00Z","v":3018,"vw":135.404595},{"c":135.4685,"h":135.4685,"l":135.405,"n":9,"o":135.405,"t":"2026-10-22T16:20:00Z","v":1557,"vw":135.453441},{"c":135.455,"h":135.46,"l":135.42,"n":23,"o":135.4429,"t":"2026-10-22T16:25:00Z","v":4539,"vw":135.442648},{"c":135.36,"h":135.41,"l":135.355,"n":10,"o":135.3899,"t":"2026-10-22T16:30:00Z","v":924,"vw":135.381592},{"c":135.27,"h":135.33,"l":135.27,"n":7,"o":135.32,"t":"2026-10-22T16:35:00Z","v":1124,"vw":135.280397},{"c":135.28,"h":135.28,"l":135.22,"n":13,"o":135.22,"t":"2026-10-22T16:40:00Z","v":940,"vw":135.242625},{"c":135.22,"h":135.22,"l":135.18,"n":24,"o":135.22,"t":"2026-10-22T16:45:00Z","v":2780,"vw":135.208661},{"c":135.32,"h":135.32,"l":135.27,"n":5,"o":135.27,"t":"2026-10-22T16:50:00Z","v":696,"vw":135.29125},{"c":135.42,"h":135.42,"l":135.375,"n":15,"o":135.375,"t":"2026-10-22T16:55:00Z","v":2385,"vw":135.403738},{"c":135.32,"h":135.3672,"l":135.31,"n":13,"o":135.3672,"t":"2026-10-22T17:00:00Z","v":413,"vw":135.334473},{"c":135.2128,"h":135.26,"l":135.2099,"n":10,"o":135.26,"t":"2026-10-22T17:05:00Z","v":550,"vw":135.222666},{"c":135.1999,"h":135.1999,"l":135.1999,"n":6,"o":135.1999,"t":"2026-10-22T17:10:00Z","v":515,"vw":135.1999},{"c":135.17,"h":135.23,"l":135.17,"n":15,"o":135.22,"t":"2026-10-22T17:15:00Z","v":1711,"vw":135.198865},{"c":135.27,"h":135.27,"l":135.25,"n":4,"o":135.25,"t":"2026-10-22T17:20:00Z","v":329,"vw":135.263333},{"c":135.33,"h":135.33,"l":135.26,"n":10,"o":135.26,"t":"2026-10-22T17:25:00Z","v":1876,"vw":135.311451},{"c":135.37,"h":135.37,"l":135.29,"n":13,"o":135.29,"t":"2026-10-22T17:30:00Z","v":2919,"vw":135.345171},{"c":135.28,"h":135.3802,"l":135.28,"n":21,"o":135.3802,"t":"2026-10-22T17:35:00Z","v":1863,"vw":135.352172},{"c":135.31,"h":135.31,"l":135.28,"n":7,"o":135.28,"t":"2026-10-22T17:40:00Z","v":1017,"vw":135.287776},{"c":135.29,"h":135.29,"l":135.27,"n":13,"o":135.29,"t":"2026-10-22T17:45:00Z","v":685,"vw":135.281185},{"c":135.27,"h":135.27,"l":135.2391,"n":31,"o":135.26,"t":"2026-10-22T17:50:00Z","v":1514,"vw":135.260795},{"c":135.31,"h":135.32,"l":135.295,"n":23,"o":135.3,"t":"2026-10-22T17:55:00Z","v":2928,"vw":135.307497},{"c":135.1871,"h":135.29,"l":135.1871,"n":15,"o":135.29,"t":"2026-10-22T18:00:00Z","v":982,"vw":135.208206},{"c":135.29,"h":135.29,"l":135.2233,"n":11,"o":135.2233,"t":"2026-10-22T18:05:00Z","v":740,"vw":135.249082},{"c":135.33,"h":135.34,"l":135.2734,"n":16,"o":135.2734,"t":"2026-10-22T18:10:00Z","v":2029,"vw":135.312644},{"c":135.35,"h":135.3615,"l":135.34,"n":19,"o":135.34,"t":"2026-10-22T18:15:00Z","v":1104,"vw":135.349378},{"c":135.375,"h":135.415,"l":135.375,"n":11,"o":135.41,"t":"2026-10-22T18:20:00Z","v":813,"vw":135.407086},{"c":135.322,"h":135.38,"l":135.322,"n":36,"o":135.38,"t":"2026-10-22T18:25:00Z","v":1827,"vw":135.362488},{"c":135.27,"h":135.2877,"l":135.25,"n":7,"o":135.25,"t":"2026-10-22T18:30:00Z","v":1123,"vw":135.267122},{"c":135.27,"h":135.28,"l":135.225,"n":27,"o":135.28,"t":"2026-10-22T18:35:00Z","v":5067,"vw":135.242364},{"c":135.3293,"h":135.3293,"l":135.2571,"n":30,"o":135.29,"t":"2026-10-22T18:40:00Z","v":4412,"vw":135.300799},{"c":135.36,"h":135.3795,"l":135.33,"n":19,"o":135.33,"t":"2026-10-22T18:45:00Z","v":1271,"vw":135.349493},{"c":135.31,"h":135.3663,"l":135.31,"n":24,"o":135.3663,"t":"2026-10-22T18:50:00Z","v":2323,"vw":135.335625},{"c":135.3697,"h":135.41,"l":135.345,"n":30,"o":135.345,"t":"2026-10-22T18:55:00Z","v":3033,"vw":135.368039},{"c":135.3129,"h":135.36,"l":135.3129,"n":24,"o":135.35,"t":"2026-10-22T19:00:00Z","v":1559,"vw":135.341392},{"c":135.478,"h":135.478,"l":135.385,"n":21,"o":135.385,"t":"2026-10-22T19:05:00Z","v":1548,"vw":135.407356},{"c":135.45,"h":135.5,"l":135.4486,"n":20,"o":135.46,"t":"2026-10-22T19:10:00Z","v":1371,"vw":135.463686},{"c":135.46,"h":135.46,"l":135.4222,"n":25,"o":135.4222,"t":"2026-10-22T19:15:00Z","v":2282,"vw":135.447179},{"c":135.44,"h":135.5,"l":135.4315,"n":37,"o":135.46,"t":"2026-10-22T19:20:00Z","v":10279,"vw":135.473594},{"c":135.45,"h":135.46,"l":135.45,"n":15,"o":135.45,"t":"2026-10-22T19:25:00Z","v":789,"vw":135.453333},{"c":135.51,"h":135.51,"l":135.47,"n":7,"o":135.47,"t":"2026-10-22T19:30:00Z","v":1204,"vw":135.49898},{"c":135.49,"h":135.51,"l":135.4491,"n":34,"o":135.475,"t":"2026-10-22T19:35:00Z","v":1965,"vw":135.484224},{"c":135.47,"h":135.51,"l":135.47,"n":85,"o":135.51,"t":"2026-10-22T19:40:00Z","v":6951,"vw":135.490407},{"c":135.515,"h":135.515,"l":135.46,"n":18,"o":135.48,"t":"2026-10-22T19:45:00Z","v":2076,"vw":135.479188},{"c":135.65,"h":135.73,"l":135.525,"n":55,"o":135.525,"t":"2026-10-22T19:50:00Z","v":4095,"vw":135.626134},{"c":135.76,"h":135.77,"l":135.64,"n":62,"o":135.64,"t":"2026-10-22T19:55:00Z","v":5691,"vw":135.734089},{"c":135.72,"h":135.72,"l":135.72,"n":5,"o":135.72,"t":"2026-10-22T20:00:00Z","v":344,"vw":135.72}],"history":[{"c":98.89,"h":99.63,"l":98.7517,"n":1016,"o":99.61,"t":"2024-10-21T04:00:00Z","v":74263,"vw":98.942166},{"c":98.8,"h":98.835,"l":98.24,"n":861,"o":98.57,"t":"2024-10-22T04:00:00Z","v":125425,"vw":98.646537},{"c":98.28,"h":98.7176,"l":97.73,"n":1168,"o":98.52,"t":"2024-10-23T04:00:00Z","v":127085,"vw":98.180171},{"c":98.47,"h":98.5532,"l":98.06,"n":1044,"o":98.46,"t":"2024-10-24T04:00:00Z","v":92423,"vw":98.353334},{"c":98.07,"h":99.0267,"l":97.94,"n":815,"o":98.88,"t":"2024-10-25T04:00:00Z","v":89415,"vw":98.426957},{"c":98.46,"h":98.69,"l":98.41,"n":856,"o":98.42,"t":"2024-10-28T04:00:00Z","v":72616,"vw":98.558166},{"c":98.02,"h":98.295,"l":97.82,"n":733,"o":98.16,"t":"2024-10-29T04:00:00Z","v":118383,"vw":98.077793},{"c":97.74,"h":98.3099,"l":97.74,"n":924,"o":97.93,"t":"2024-10-30T04:00:00Z","v":157973,"vw":97.954243},{"c":97.11,"h":97.9124,"l":96.95,"n":1231,"o":97.6,"t":"2024-10-31T04:00:00Z","v":125476,"vw":97.337416},{"c":97.31,"h":98.1982,"l":97.31,"n":966,"o":97.69,"t":"2024-11-01T04:00:00Z","v":341771,"vw":97.527333},{"c":97.24,"h":97.7577,"l":96.99,"n":1169,"o":97.46,"t":"2024-11-04T05:00:00Z","v":82563,"vw":97.283396},{"c":98.16,"h":98.296,"l":97.21,"n":987,"o":97.29,"t":"2024-11-05T05:00:00Z","v":89949,"vw":97.889294},{"c":101.3,"h":101.5699,"l":100.42,"n":1816,"o":101.05,"t":"2024-11-06T05:00:00Z","v":186377,"vw":101.11574},{"c":101.38,"h":101.8666,"l":101.38,"n":960,"o":101.63,"t":"2024-11-07T05:00:00Z","v":146465,"vw":101.662511},{"c":102.01,"h":102.2199,"l":101.51,"n":991,"o":101.71,"t":"2024-11-08T05:00:00Z","v":286827,"vw":101.851361},{"c":102.69,"h":102.9052,"l":102.37,"n":1076,"o":102.47,"t":"2024-11-11T05:00:00Z","v":121175,"vw":102.611299},{"c":101.98,"h":102.6429,"l":101.65,"n":1275,"o":102.58,"t":"2024-11-12T05:00:00Z","v":180678,"vw":102.132928},{"c":102.23,"h":102.5747,"l":101.82,"n":1329,"o":102.14,"t":"2024-11-13T05:00:00Z","v":125122,"vw":102.312215},{"c":101.67,"h":102.37,"l":101.3901,"n":1050,"o":102.37,"t":"2024-11-14T05:00:00Z","v":201997,"vw":101.993201},{"c":100.85,"h":101.36,"l":100.4954,"n":1237,"o":101.34,"t":"2024-11-15T05:00:00Z","v":114118,"vw":100.80748},{"c":101.48,"h":101.5776,"l":100.85,"n":1220,"o":101,"t":"2024-11-18T05:00:00Z","v":105598,"vw":101.325938},{"c":101.01,"h":101.459,"l":100.61,"n":1213,"o":100.78,"t":"2024-11-19T05:00:00Z","v":145921,"vw":101.172438},{"c":101.42,"h":101.42,"l":100.4926,"n":1228,"o":101.1,"t":"2024-11-20T05:00:00Z","v":332470,"vw":100.851915},{"c":102.32,"h":102.42,"l":101.24,"n":1830,"o":101.64,"t":"2024-11-21T05:00:00Z","v":136624,"vw":102.142838},{"c":103.1,"h":103.1,"l":102.33,"n":1271,"o":102.4,"t":"2024-11-22T05:00:00Z","v":123356,"vw":102.827691},{"c":103.82,"h":104.0889,"l":103.422,"n":1277,"o":103.79,"t":"2024-11-25T05:00:00Z","v":124762,"vw":103.801491},{"c":103.92,"h":103.99,"l":103.29,"n":1226,"o":103.76,"t":"2024-11-26T05:00:00Z","v":133381,"vw":103.645833},{"c":103.9,"h":104.1772,"l":103.61,"n":1217,"o":103.94,"t":"2024-11-27T05:00:00Z","v":115274,"vw":103.816291},{"c":104.1,"h":104.3625,"l":103.88,"n":351,"o":103.95,"t":"2024-11-29T05:00:00Z","v":33671,"vw":104.107951},{"c":103.85,"h":104.39,"l":103.5922,"n":1604,"o":104.39,"t":"2024-12-02T05:00:00Z","v":84897,"vw":103.973139},{"c":103.54,"h":104.3399,"l":103.54,"n":1184,"o":104.21,"t":"2024-12-03T05:00:00Z","v":118763,"vw":103.82436},{"c":103.77,"h":103.84,"l":103.1319,"n":894,"o":103.84,"t":"2024-12-04T05:00:00Z","v":90804,"vw":103.504361},{"c":103.34,"h":103.8068,"l":103.185,"n":1424,"o":103.68,"t":"2024-12-05T05:00:00Z","v":202711,"vw":103.521248},{"c":102.96,"h":103.7076,"l":102.9,"n":793,"o":103.4,"t":"2024-12-06T05:00:00Z","v":126794,"vw":103.088274},{"c":102.535,"h":103.44,"l":102.47,"n":1044,"o":103.4,"t":"2024-12-09T05:00:00Z","v":227871,"vw":102.987181},{"c":102.46,"h":102.8,"l":102.09,"n":1075,"o":102.8,"t":"2024-12-10T05:00:00Z","v":100693,"vw":102.488579},{"c":102.33,"h":102.65,"l":102.06,"n":1036,"o":102.65,"t":"2024-12-11T05:00:00Z","v":121951,"vw":102.270446},{"c":101.84,"h":102.3972,"l":101.66,"n":982,"o":102.33,"t":"2024-12-12T05:00:00Z","v":187028,"vw":101.921553},{"c":101.37,"h":101.8,"l":101.26,"n":867,"o":101.8,"t":"2024-12-13T05:00:00Z","v":115675,"vw":101.574574},{"c":101.14,"h":101.69,"l":100.96,"n":1050,"o":101.59,"t":"2024-12-16T05:00:00Z","v":99863,"vw":101.276437},{"c":100.43,"h":100.8299,"l":100.01,"n":1206,"o":100.64,"t":"2024-12-17T05:00:00Z","v":96293,"vw":100.309729},{"c":98.08,"h":100.74,"l":97.975,"n":1536,"o":100.33,"t":"2024-12-18T05:00:00Z","v":122190,"vw":99.92586},{"c":97.58,"h":98.79,"l":97.58,"n":1507,"o":98.68,"t":"2024-12-19T05:00:00Z","v":219010,"vw":98.009821},{"c":98.75,"h":99.355,"l":97.18,"n":1683,"o":97.42,"t":"2024-12-20T05:00:00Z","v":269803,"vw":98.478863},{"c":98.75,"h":98.75,"l":97.6066,"n":1069,"o":98.17,"t":"2024-12-23T05:00:00Z","v":129032,"vw":98.167763},{"c":99.55,"h":99.55,"l":98.55,"n":607,"o":98.66,"t":"2024-12-24T05:00:00Z","v":53403,"vw":99.016256},{"c":99.76,"h":99.765,"l":99.1,"n":1002,"o":99.14,"t":"2024-12-26T05:00:00Z","v":113292,"vw":99.491651},{"c":99.15,"h":99.605,"l":98.4101,"n":942,"o":99.13,"t":"2024-12-27T05:00:00Z","v":144910,"vw":98.952707},{"c":98.1,"h":98.3222,"l":97.3,"n":1091,"o":98.14,"t":"2024-12-30T05:00:00Z","v":111137,"vw":97.906241},{"c":97.92,"h":98.5568,"l":97.705,"n":800,"o":98.26,"t":"2024-12-31T05:00:00Z","v":74484,"vw":98.061266},{"c":97.65,"h":98.75,"l":97.3354,"n":934,"o":98.52,"t":"2025-01-02T05:00:00Z","v":457624,"vw":97.989207},{"c":98.89,"h":98.9573,"l":97.9054,"n":1062,"o":98.22,"t":"2025-01-03T05:00:00Z","v":146403,"vw":98.464497},{"c":98.95,"h":99.9847,"l":98.8481,"n":1350,"o":99.24,"t":"2025-01-06T05:00:00Z","v":130409,"vw":99.465612},{"c":98.68,"h":99.56,"l":98.47,"n":1424,"o":99.46,"t":"2025-01-07T05:00:00Z","v":375990,"vw":99.100072},{"c":99,"h":99,"l":98.1,"n":906,"o":98.54,"t":"2025-01-08T05:00:00Z","v":302952,"vw":98.568087},{"c":98.13,"h":98.9091,"l":97.91,"n":2126,"o":98.65,"t":"2025-01-10T05:00:00Z","v":234403,"vw":98.278875},{"c":98.78,"h":98.9084,"l":97.78,"n":1135,"o":97.78,"t":"2025-01-13T05:00:00Z","v":120315,"vw":98.547395},{"c":99.3,"h":99.583,"l":98.5501,"n":1776,"o":99.25,"t":"2025-01-14T05:00:00Z","v":268134,"vw":99.204118},{"c":100.5,"h":100.8669,"l":100.1454,"n":1855,"o":100.71,"t":"2025-01-15T05:00:00Z","v":244034,"vw":100.57568},{"c":100.72,"h":100.8948,"l":100.16,"n":1911,"o":100.5,"t":"2025-01-16T05:00:00Z","v":208817,"vw":100.596603},{"c":101.62,"h":101.72,"l":101.11,"n":1710,"o":101.23,"t":"2025-01-17T05:00:00Z","v":149153,"vw":101.566548},{"c":102.33,"h":102.4332,"l":101.93,"n":1586,"o":101.93,"t":"2025-01-21T05:00:00Z","v":251036,"vw":102.190359},{"c":102.26,"h":102.51,"l":102.08,"n":2025,"o":102.51,"t":"2025-01-22T05:00:00Z","v":254433,"vw":102.28627},{"c":102.88,"h":102.98,"l":102.24,"n":1575,"o":102.45,"t":"2025-01-23T05:00:00Z","v":5144603,"vw":102.353032},{"c":102.96,"h":103.1873,"l":102.76,"n":1419,"o":102.9,"t":"2025-01-24T05:00:00Z","v":181272,"vw":102.938591},{"c":103.71,"h":103.71,"l":102.44,"n":2247,"o":102.44,"t":"2025-01-27T05:00:00Z","v":196800,"vw":103.180877},{"c":103.33,"h":103.5999,"l":102.93,"n":1755,"o":103.48,"t":"2025-01-28T05:00:00Z","v":236985,"vw":103.19019},{"c":103.2,"h":103.654,"l":102.81,"n":1064,"o":103.25,"t":"2025-01-29T05:00:00Z","v":190841,"vw":103.372854},{"c":103.35,"h":103.8156,"l":102.95,"n":1287,"o":103.33,"t":"2025-01-30T05:00:00Z","v":156628,"vw":103.425567},{"c":102.8,"h":103.75,"l":102.45,"n":2381,"o":103.49,"t":"2025-01-31T05:00:00Z","v":346738,"vw":103.258431},{"c":102.46,"h":102.7099,"l":101.0849,"n":1583,"o":101.36,"t":"2025-02-03T05:00:00Z","v":149775,"vw":102.258945},{"c":102.97,"h":102.9771,"l":101.99,"n":1360,"o":101.99,"t":"2025-02-04T05:00:00Z","v":240597,"vw":102.710521},{"c":103.19,"h":103.19,"l":102.31,"n":1280,"o":102.82,"t":"2025-02-05T05:00:00Z","v":115734,"vw":102.851966},{"c":102.61,"h":103.3,"l":102.25,"n":1331,"o":103.3,"t":"2025-02-06T05:00:00Z","v":170153,"vw":102.683438},{"c":102.08,"h":102.86,"l":101.9044,"n":1315,"o":102.86,"t":"2025-02-07T05:00:00Z","v":176796,"vw":102.312998},{"c":102.27,"h":102.53,"l":101.9201,"n":1547,"o":102.53,"t":"2025-02-10T05:00:00Z","v":1074760,"vw":102.3569},{"c":102.68,"h":102.68,"l":102.0849,"n":1131,"o":102.3,"t":"2025-02-11T05:00:00Z","v":206514,"vw":102.419878},{"c":102.3,"h":102.8,"l":102.11,"n":1169,"o":102.11,"t":"2025-02-12T05:00:00Z","v":111910,"vw":102.479156},{"c":103.58,"h":103.58,"l":102.575,"n":1081,"o":102.77,"t":"2025-02-13T05:00:00Z","v":115656,"vw":103.098982},{"c":103.42,"h":103.8199,"l":103.271,"n":1471,"o":103.66,"t":"2025-02-14T05:00:00Z","v":231827,"vw":103.507094},{"c":103.91,"h":103.91,"l":103.1,"n":2101,"o":103.45,"t":"2025-02-18T05:00:00Z","v":316630,"vw":103.574738},{"c":104.39,"h":104.39,"l":103.554,"n":1578,"o":103.66,"t":"2025-02-19T05:00:00Z","v":210981,"vw":103.975538},{"c":103.69,"h":103.95,"l":103.0019,"n":1423,"o":103.93,"t":"2025-02-20T05:00:00Z","v":108330,"vw":103.40113},{"c":102.08,"h":103.277,"l":101.7975,"n":2230,"o":103.08,"t":"2025-02-21T05:00:00Z","v":243625,"vw":102.426924},{"c":102.14,"h":102.4689,"l":101.635,"n":1570,"o":102.18,"t":"2025-02-24T05:00:00Z","v":192311,"vw":102.218509},{"c":102.55,"h":102.64,"l":101.7,"n":1321,"o":102.24,"t":"2025-02-25T05:00:00Z","v":147650,"vw":102.268108},{"c":101.96,"h":102.7799,"l":101.6,"n":1129,"o":102.56,"t":"2025-02-26T05:00:00Z","v":97839,"vw":102.339428},{"c":101.47,"h":102.67,"l":101.35,"n":1757,"o":102.14,"t":"2025-02-27T05:00:00Z","v":224155,"vw":101.911032},{"c":102.87,"h":102.87,"l":101.145,"n":1292,"o":101.63,"t":"2025-02-28T05:00:00Z","v":187224,"vw":101.852701},{"c":101.39,"h":103.42,"l":100.8512,"n":1744,"o":103.16,"t":"2025-03-03T05:00:00Z","v":158797,"vw":102.379937},{"c":99.65,"h":101.1488,"l":99.599,"n":1545,"o":100.82,"t":"2025-03-04T05:00:00Z","v":162043,"vw":100.206801},{"c":100.48,"h":100.95,"l":99.23,"n":1256,"o":99.73,"t":"2025-03-05T05:00:00Z","v":126739,"vw":100.182054},{"c":100.04,"h":100.436,"l":99.26,"n":1387,"o":99.73,"t":"2025-03-06T05:00:00Z","v":151063,"vw":99.74977},{"c":100.63,"h":100.78,"l":99.1867,"n":1328,"o":99.51,"t":"2025-03-07T05:00:00Z","v":311851,"vw":99.919701},{"c":99.09,"h":100.1099,"l":98.21,"n":1160,"o":99.43,"t":"2025-03-10T04:00:00Z","v":175179,"vw":98.92201},{"c":98.02,"h":98.92,"l":97.3474,"n":1203,"o":98.77,"t":"2025-03-11T04:00:00Z","v":1107178,"vw":98.166828},{"c":97.57,"h":98.32,"l":96.89,"n":1112,"o":98.32,"t":"2025-03-12T04:00:00Z","v":139885,"vw":97.605417},{"c":96.9,"h":97.8744,"l":96.29,"n":1059,"o":97.47,"t":"2025-03-13T04:00:00Z","v":143155,"vw":96.931115},{"c":98.52,"h":98.52,"l":97.0185,"n":994,"o":97.27,"t":"2025-03-14T04:00:00Z","v":122214,"vw":98.070923},{"c":99.72,"h":99.9571,"l":98.34,"n":1553,"o":98.34,"t":"2025-03-17T04:00:00Z","v":159334,"vw":99.402158},{"c":99.28,"h":99.49,"l":98.79,"n":1432,"o":99.49,"t":"2025-03-18T04:00:00Z","v":229973,"vw":99.164143},{"c":100.13,"h":100.3579,"l":99.14,"n":1053,"o":99.41,"t":"2025-03-19T04:00:00Z","v":129445,"vw":99.6664},{"c":99.99,"h":100.46,"l":99.31,"n":1373,"o":99.47,"t":"2025-03-20T04:00:00Z","v":171481,"vw":99.911295},{"c":99.7,"h":99.7556,"l":98.82,"n":981,"o":99.17,"t":"2025-03-21T04:00:00Z","v":111887,"vw":99.348615},{"c":100.42,"h":100.6999,"l":100.03,"n":1521,"o":100.1,"t":"2025-03-24T04:00:00Z","v":127667,"vw":100.413818},{"c":100.37,"h":100.8399,"l":100.1103,"n":1274,"o":100.8,"t":"2025-03-25T04:00:00Z","v":260903,"vw":100.55267},{"c":100.16,"h":101.096,"l":99.9034,"n":1518,"o":100.71,"t":"2025-03-26T04:00:00Z","v":156773,"vw":100.42031},{"c":100.02,"h":100.5655,"l":99.68,"n":1269,"o":100.07,"t":"2025-03-27T04:00:00Z","v":1007414,"vw":100.473988},{"c":98.43,"h":100.0471,"l":98.295,"n":1149,"o":99.95,"t":"2025-03-28T04:00:00Z","v":163145,"vw":99.036836},{"c":99.34,"h":99.71,"l":97.62,"n":1499,"o":97.8,"t":"2025-03-31T04:00:00Z","v":165749,"vw":98.879368},{"c":99.39,"h":99.86,"l":98.54,"n":1263,"o":99.23,"t":"2025-04-01T04:00:00Z","v":220811,"vw":99.220436},{"c":100.32,"h":100.5985,"l":98.82,"n":1062,"o":98.82,"t":"2025-04-02T04:00:00Z","v":145170,"vw":100.019775},{"c":96.08,"h":98.2119,"l":96.03,"n":1516,"o":97.36,"t":"2025-04-03T04:00:00Z","v":168051,"vw":96.881208},{"c":91.01,"h":94.008,"l":90.6917,"n":2487,"o":93.89,"t":"2025-04-04T04:00:00Z","v":1804338,"vw":93.304725},{"c":90.59,"h":92.92,"l":86.9713,"n":2702,"o":88.18,"t":"2025-04-07T04:00:00Z","v":505163,"vw":89.669047},{"c":89.02,"h":93.61,"l":88.06,"n":1775,"o":93.4,"t":"2025-04-08T04:00:00Z","v":268592,"vw":91.095644},{"c":95.29,"h":96.275,"l":88.33,"n":2340,"o":88.53,"t":"2025-04-09T04:00:00Z","v":511045,"vw":91.959474},{"c":93.42,"h":94.46,"l":91.1672,"n":1636,"o":94.46,"t":"2025-04-10T04:00:00Z","v":491868,"vw":93.379136},{"c":94.61,"h":95.13,"l":92.36,"n":1649,"o":93.06,"t":"2025-04-11T04:00:00Z","v":219686,"vw":93.827803},{"c":95.49,"h":96.1291,"l":94.76,"n":2097,"o":95.98,"t":"2025-04-14T04:00:00Z","v":326988,"vw":95.771354},{"c":95.23,"h":96.13,"l":95.0424,"n":1550,"o":95.71,"t":"2025-04-15T04:00:00Z","v":195053,"vw":95.419515},{"c":93.72,"h":95.33,"l":93.195,"n":1402,"o":94.73,"t":"2025-04-16T04:00:00Z","v":168864,"vw":94.359776},{"c":93.82,"h":94.6599,"l":93.35,"n":1119,"o":93.35,"t":"2025-04-17T04:00:00Z","v":236796,"vw":94.254837},{"c":91.9,"h":93.365,"l":91.03,"n":1663,"o":93.27,"t":"2025-04-21T04:00:00Z","v":203114,"vw":91.718446},{"c":94.24,"h":94.4301,"l":92.91,"n":1571,"o":92.93,"t":"2025-04-22T04:00:00Z","v":189939,"vw":93.836617},{"c":95.07,"h":96.7599,"l":94.88,"n":1221,"o":95.86,"t":"2025-04-23T04:00:00Z","v":131236,"vw":95.612644},{"c":96.57,"h":96.5914,"l":94.8677,"n":1145,"o":95.21,"t":"2025-04-24T04:00:00Z","v":123130,"vw":96.085688},{"c":96.34,"h":96.49,"l":95.6607,"n":1168,"o":96.36,"t":"2025-04-25T04:00:00Z","v":144747,"vw":96.259477},{"c":96.73,"h":97.1999,"l":95.8239,"n":1184,"o":96.6,"t":"2025-04-28T04:00:00Z","v":115283,"vw":96.412562},{"c":97.19,"h":97.3299,"l":96.26,"n":1186,"o":96.29,"t":"2025-04-29T04:00:00Z","v":121592,"vw":96.861591},{"c":97.07,"h":97.512,"l":95.303,"n":1027,"o":96.38,"t":"2025-04-30T04:00:00Z","v":128987,"vw":96.722087},{"c":97.43,"h":98.1789,"l":97.1,"n":1178,"o":97.71,"t":"2025-05-01T04:00:00Z","v":160140,"vw":97.714699},{"c":98.79,"h":98.94,"l":98.12,"n":1054,"o":98.53,"t":"2025-05-02T04:00:00Z","v":207442,"vw":98.442129},{"c":98.17,"h":98.805,"l":98,"n":1045,"o":98.16,"t":"2025-05-05T04:00:00Z","v":107972,"vw":98.53689},{"c":97.62,"h":98.45,"l":97.46,"n":1148,"o":97.62,"t":"2025-05-06T04:00:00Z","v":333554,"vw":97.945745},{"c":98.09,"h":98.52,"l":97.5983,"n":1056,"o":97.89,"t":"2025-05-07T04:00:00Z","v":127064,"vw":98.129024},{"c":98.7,"h":99.67,"l":98.4388,"n":1438,"o":98.8,"t":"2025-05-08T04:00:00Z","v":206716,"vw":99.198327},{"c":98.66,"h":99.04,"l":98.36,"n":1261,"o":98.99,"t":"2025-05-09T04:00:00Z","v":123808,"vw":98.697625},{"c":100.93,"h":101.17,"l":100.2127,"n":1311,"o":101.17,"t":"2025-05-12T04:00:00Z","v":214894,"vw":100.729444},{"c":100.84,"h":101.19,"l":100.55,"n":1870,"o":100.88,"t":"2025-05-13T04:00:00Z","v":421176,"vw":101.002919},{"c":100.48,"h":100.86,"l":100.2456,"n":1383,"o":100.86,"t":"2025-05-14T04:00:00Z","v":159098,"vw":100.55489},{"c":100.99,"h":101.4,"l":99.71,"n":1415,"o":99.85,"t":"2025-05-15T04:00:00Z","v":176302,"vw":100.487662},{"c":102.23,"h":102.23,"l":101.095,"n":1882,"o":101.13,"t":"2025-05-16T04:00:00Z","v":184549,"vw":101.732778},{"c":102.17,"h":102.3999,"l":101.3128,"n":1302,"o":101.4,"t":"2025-05-19T04:00:00Z","v":91523,"vw":101.97227},{"c":102.11,"h":102.4572,"l":101.6448,"n":1173,"o":102.14,"t":"2025-05-20T04:00:00Z","v":271328,"vw":102.136167},{"c":100.18,"h":101.4799,"l":100.01,"n":1176,"o":101.24,"t":"2025-05-21T04:00:00Z","v":127834,"vw":100.851579},{"c":99.89,"h":100.33,"l":99.41,"n":1591,"o":99.87,"t":"2025-05-22T04:00:00Z","v":225005,"vw":99.972291},{"c":99.43,"h":99.64,"l":98.7908,"n":1371,"o":98.87,"t":"2025-05-23T04:00:00Z","v":109735,"vw":99.238987},{"c":100.91,"h":101.01,"l":99.95,"n":1570,"o":100.37,"t":"2025-05-27T04:00:00Z","v":152002,"vw":100.742548},{"c":100.15,"h":101.163,"l":100.105,"n":1553,"o":101.06,"t":"2025-05-28T04:00:00Z","v":140006,"vw":100.616032},{"c":100.66,"h":100.66,"l":99.65,"n":1400,"o":100.61,"t":"2025-05-29T04:00:00Z","v":130610,"vw":100.344998},{"c":100.62,"h":101.085,"l":100.03,"n":1707,"o":100.35,"t":"2025-05-30T04:00:00Z","v":168963,"vw":100.537978},{"c":100.83,"h":100.94,"l":99.84,"n":1162,"o":100.57,"t":"2025-06-02T04:00:00Z","v":93056,"vw":100.48233},{"c":101.4,"h":101.6199,"l":100.65,"n":1296,"o":100.84,"t":"2025-06-03T04:00:00Z","v":136995,"vw":101.31532},{"c":101.1,"h":101.71,"l":101,"n":1071,"o":101.64,"t":"2025-06-04T04:00:00Z","v":132915,"vw":101.380046},{"c":100.55,"h":101.33,"l":100.37,"n":1141,"o":101.28,"t":"2025-06-05T04:00:00Z","v":116564,"vw":100.904344},{"c":101.75,"h":101.783,"l":101.28,"n":904,"o":101.55,"t":"2025-06-06T04:00:00Z","v":97012,"vw":101.597144},{"c":101.68,"h":102.143,"l":101.565,"n":976,"o":101.88,"t":"2025-06-09T04:00:00Z","v":79104,"vw":101.910026},{"c":102.28,"h":102.46,"l":101.87,"n":1225,"o":101.9,"t":"2025-06-10T04:00:00Z","v":546370,"vw":102.350306},{"c":102.01,"h":102.54,"l":101.8,"n":1281,"o":102.54,"t":"2025-06-11T04:00:00Z","v":139963,"vw":102.186026},{"c":102.6,"h":102.6,"l":101.47,"n":1229,"o":101.81,"t":"2025-06-12T04:00:00Z","v":93872,"vw":102.222013},{"c":101.73,"h":102.4194,"l":101.465,"n":846,"o":101.83,"t":"2025-06-13T04:00:00Z","v":80914,"vw":101.943387},{"c":102.36,"h":102.7581,"l":102.135,"n":1040,"o":102.15,"t":"2025-06-16T04:00:00Z","v":126093,"vw":102.401253},{"c":101.73,"h":102.458,"l":101.71,"n":1327,"o":102.15,"t":"2025-06-17T04:00:00Z","v":129100,"vw":102.124605},{"c":101.96,"h":102.5025,"l":101.82,"n":1267,"o":102,"t":"2025-06-18T04:00:00Z","v":100268,"vw":102.158559},{"c":102.12,"h":102.62,"l":101.7427,"n":1359,"o":102.5,"t":"2025-06-20T04:00:00Z","v":133625,"vw":102.023639},{"c":102.14,"h":102.31,"l":101.18,"n":1514,"o":101.78,"t":"2025-06-23T04:00:00Z","v":91347,"vw":101.853236},{"c":103.03,"h":103.2088,"l":102.5101,"n":1354,"o":102.63,"t":"2025-06-24T04:00:00Z","v":113283,"vw":102.912411},{"c":102.5,"h":102.95,"l":102.37,"n":1093,"o":102.95,"t":"2025-06-25T04:00:00Z","v":114577,"vw":102.59917},{"c":103.24,"h":103.4,"l":102.8,"n":1398,"o":102.8,"t":"2025-06-26T04:00:00Z","v":146324,"vw":103.222395},{"c":104.09,"h":104.2236,"l":103.43,"n":1208,"o":103.56,"t":"2025-06-27T04:00:00Z","v":97365,"vw":103.770141},{"c":104.29,"h":104.504,"l":103.88,"n":1597,"o":104.21,"t":"2025-06-30T04:00:00Z","v":114931,"vw":104.155957},{"c":105.52,"h":105.629,"l":104.1,"n":1518,"o":104.25,"t":"2025-07-01T04:00:00Z","v":220252,"vw":105.226944},{"c":104.96,"h":105.2699,"l":104.56,"n":1565,"o":105.07,"t":"2025-07-02T04:00:00Z","v":143376,"vw":104.846616},{"c":105.59,"h":105.7077,"l":105.2,"n":895,"o":105.2,"t":"2025-07-03T04:00:00Z","v":79735,"vw":105.511564},{"c":104.71,"h":105.386,"l":104.235,"n":1424,"o":105.27,"t":"2025-07-07T04:00:00Z","v":218107,"vw":104.764434},{"c":104.65,"h":105.0786,"l":104.63,"n":2171,"o":104.79,"t":"2025-07-08T04:00:00Z","v":235907,"vw":104.817883},{"c":105.03,"h":105.04,"l":104.4693,"n":1527,"o":105,"t":"2025-07-09T04:00:00Z","v":187614,"vw":104.786488},{"c":105.39,"h":105.59,"l":104.7101,"n":1983,"o":104.98,"t":"2025-07-10T04:00:00Z","v":307742,"vw":105.390168},{"c":104.82,"h":104.99,"l":104.5,"n":1438,"o":104.88,"t":"2025-07-11T04:00:00Z","v":133532,"vw":104.773694},{"c":104.97,"h":104.97,"l":104.38,"n":2420,"o":104.63,"t":"2025-07-14T04:00:00Z","v":194949,"vw":104.680876},{"c":103.66,"h":105.0489,"l":103.66,"n":2190,"o":104.98,"t":"2025-07-15T04:00:00Z","v":184330,"vw":104.083992},{"c":103.94,"h":103.9901,"l":102.91,"n":1519,"o":103.94,"t":"2025-07-16T04:00:00Z","v":152869,"vw":103.767401},{"c":104.37,"h":104.37,"l":103.5424,"n":1539,"o":103.77,"t":"2025-07-17T04:00:00Z","v":183971,"vw":103.964316},{"c":103.95,"h":104.42,"l":103.7,"n":1211,"o":104.37,"t":"2025-07-18T04:00:00Z","v":162927,"vw":103.960589},{"c":103.92,"h":104.61,"l":103.92,"n":1423,"o":104.22,"t":"2025-07-21T04:00:00Z","v":131965,"vw":104.286699},{"c":104.68,"h":104.7457,"l":104.12,"n":1179,"o":104.12,"t":"2025-07-22T04:00:00Z","v":143606,"vw":104.528907},{"c":105.81,"h":105.81,"l":105.05,"n":1369,"o":105.05,"t":"2025-07-23T04:00:00Z","v":254364,"vw":105.495641},{"c":104.99,"h":105.8399,"l":104.99,"n":2070,"o":105.48,"t":"2025-07-24T04:00:00Z","v":149186,"vw":105.448466},{"c":105.6,"h":105.6,"l":104.99,"n":1581,"o":105.25,"t":"2025-07-25T04:00:00Z","v":110940,"vw":105.334096},{"c":105.1,"h":105.58,"l":104.96,"n":1184,"o":105.58,"t":"2025-07-28T04:00:00Z","v":143755,"vw":105.185302},{"c":104.87,"h":105.32,"l":104.6401,"n":1358,"o":105.32,"t":"2025-07-29T04:00:00Z","v":100989,"vw":104.897397},{"c":104.43,"h":105.1003,"l":104.07,"n":1588,"o":104.91,"t":"2025-07-30T04:00:00Z","v":186677,"vw":104.654217},{"c":103.77,"h":104.95,"l":103.495,"n":1639,"o":104.55,"t":"2025-07-31T04:00:00Z","v":182852,"vw":104.313},{"c":102.17,"h":102.94,"l":101.8,"n":1516,"o":102.94,"t":"2025-08-01T04:00:00Z","v":133770,"vw":102.200211},{"c":103.14,"h":103.29,"l":102.67,"n":1689,"o":102.67,"t":"2025-08-04T04:00:00Z","v":135870,"vw":103.086905},{"c":103.46,"h":103.64,"l":102.9369,"n":934,"o":103.41,"t":"2025-08-05T04:00:00Z","v":252994,"vw":103.511837},{"c":103.79,"h":103.9882,"l":103.23,"n":1254,"o":103.47,"t":"2025-08-06T04:00:00Z","v":150011,"vw":103.700736},{"c":103.59,"h":104.43,"l":103.11,"n":2001,"o":104.24,"t":"2025-08-07T04:00:00Z","v":196748,"vw":103.459641},{"c":104.34,"h":104.5211,"l":103.8783,"n":1092,"o":103.89,"t":"2025-08-08T04:00:00Z","v":113194,"vw":104.32809},{"c":104.18,"h":104.85,"l":104.1109,"n":1055,"o":104.47,"t":"2025-08-11T04:00:00Z","v":131009,"vw":104.409511},{"c":105.4,"h":105.4,"l":104.36,"n":1317,"o":104.47,"t":"2025-08-12T04:00:00Z","v":154094,"vw":105.105349},{"c":106.28,"h":106.31,"l":105.4101,"n":1201,"o":105.76,"t":"2025-08-13T04:00:00Z","v":244963,"vw":105.883066},{"c":106.33,"h":106.4094,"l":105.63,"n":1505,"o":105.83,"t":"2025-08-14T04:00:00Z","v":279751,"vw":106.161344},{"c":106.42,"h":106.84,"l":106.4,"n":1051,"o":106.84,"t":"2025-08-15T04:00:00Z","v":114144,"vw":106.635759},{"c":106.51,"h":106.74,"l":106.3731,"n":1071,"o":106.51,"t":"2025-08-18T04:00:00Z","v":101047,"vw":106.605738},{"c":106.82,"h":107.29,"l":106.561,"n":1402,"o":106.63,"t":"2025-08-19T04:00:00Z","v":150504,"vw":106.817669},{"c":106.86,"h":107.04,"l":106.4108,"n":1098,"o":106.87,"t":"2025-08-20T04:00:00Z","v":140461,"vw":106.784411},{"c":106.42,"h":106.68,"l":106.1325,"n":958,"o":106.55,"t":"2025-08-21T04:00:00Z","v":84656,"vw":106.483122},{"c":107.97,"h":108.22,"l":106.935,"n":1123,"o":106.96,"t":"2025-08-22T04:00:00Z","v":94847,"vw":107.817617},{"c":107.38,"h":107.84,"l":107.38,"n":1132,"o":107.81,"t":"2025-08-25T04:00:00Z","v":289590,"vw":107.530722},{"c":107.72,"h":107.72,"l":107.12,"n":1560,"o":107.26,"t":"2025-08-26T04:00:00Z","v":735098,"vw":107.47186},{"c":108.11,"h":108.11,"l":107.34,"n":1731,"o":107.34,"t":"2025-08-27T04:00:00Z","v":379972,"vw":107.919185},{"c":108.18,"h":108.18,"l":107.615,"n":1823,"o":108.12,"t":"2025-08-28T04:00:00Z","v":366883,"vw":107.938621},{"c":108.21,"h":108.3293,"l":107.79,"n":1455,"o":107.95,"t":"2025-08-29T04:00:00Z","v":319590,"vw":108.059792},{"c":107.79,"h":107.79,"l":106.99,"n":2148,"o":107.28,"t":"2025-09-02T04:00:00Z","v":1610696,"vw":107.494864},{"c":107.8,"h":108.0145,"l":107.36,"n":1644,"o":107.8,"t":"2025-09-03T04:00:00Z","v":177182,"vw":107.541887},{"c":108.64,"h":108.67,"l":107.8552,"n":1557,"o":108.04,"t":"2025-09-04T04:00:00Z","v":137623,"vw":108.376048},{"c":108.41,"h":109.0995,"l":107.99,"n":1570,"o":108.83,"t":"2025-09-05T04:00:00Z","v":146868,"vw":108.305733},{"c":108.49,"h":108.49,"l":107.88,"n":1495,"o":108.48,"t":"2025-09-08T04:00:00Z","v":870807,"vw":108.338231},{"c":108.82,"h":108.9879,"l":108.35,"n":1693,"o":108.51,"t":"2025-09-09T04:00:00Z","v":217506,"vw":108.71733},{"c":108.61,"h":109.028,"l":108.22,"n":1546,"o":108.84,"t":"2025-09-10T04:00:00Z","v":171906,"vw":108.586614},{"c":110.01,"h":110.135,"l":108.94,"n":1317,"o":108.94,"t":"2025-09-11T04:00:00Z","v":112155,"vw":109.818648},{"c":109.67,"h":110.1992,"l":109.66,"n":1182,"o":110.09,"t":"2025-09-12T04:00:00Z","v":130342,"vw":109.902},{"c":109.58,"h":110.051,"l":109.5417,"n":1377,"o":110.02,"t":"2025-09-15T04:00:00Z","v":166107,"vw":109.719689},{"c":109.45,"h":109.8878,"l":109.24,"n":1721,"o":109.84,"t":"2025-09-16T04:00:00Z","v":169465,"vw":109.510243},{"c":109.59,"h":110.44,"l":109.135,"n":1545,"o":109.6,"t":"2025-09-17T04:00:00Z","v":169160,"vw":109.824155},{"c":110.02,"h":110.36,"l":109.7001,"n":1423,"o":109.95,"t":"2025-09-18T04:00:00Z","v":135915,"vw":110.022543},{"c":109.92,"h":110.25,"l":109.7,"n":1375,"o":110.25,"t":"2025-09-19T04:00:00Z","v":120023,"vw":110.006466},{"c":109.66,"h":109.855,"l":109.19,"n":1331,"o":109.29,"t":"2025-09-22T04:00:00Z","v":123937,"vw":109.59911},{"c":110.05,"h":110.6,"l":109.85,"n":1350,"o":109.85,"t":"2025-09-23T04:00:00Z","v":105453,"vw":110.15391},{"c":110.11,"h":110.5691,"l":110.08,"n":1925,"o":110.25,"t":"2025-09-24T04:00:00Z","v":267963,"vw":110.241479},{"c":109.35,"h":109.92,"l":109.0908,"n":1698,"o":109.92,"t":"2025-09-25T04:00:00Z","v":178397,"vw":109.424749},{"c":110.28,"h":110.38,"l":109.67,"n":1548,"o":109.67,"t":"2025-09-26T04:00:00Z","v":207366,"vw":110.163732},{"c":110.42,"h":110.58,"l":110.01,"n":1796,"o":110.58,"t":"2025-09-29T04:00:00Z","v":204618,"vw":110.279061},{"c":110.66,"h":110.675,"l":109.95,"n":1727,"o":110.2,"t":"2025-09-30T04:00:00Z","v":148288,"vw":110.244292},{"c":110.78,"h":110.92,"l":110.25,"n":1928,"o":110.25,"t":"2025-10-01T04:00:00Z","v":243316,"vw":110.693394},{"c":110.73,"h":110.94,"l":110.34,"n":1367,"o":110.67,"t":"2025-10-02T04:00:00Z","v":143234,"vw":110.718783},{"c":111.19,"h":111.7798,"l":111.02,"n":1382,"o":111.02,"t":"2025-10-03T04:00:00Z","v":121538,"vw":111.496981},{"c":111.21,"h":111.58,"l":111.065,"n":1318,"o":111.58,"t":"2025-10-06T04:00:00Z","v":99404,"vw":111.334855},{"c":111.18,"h":111.6,"l":110.82,"n":1342,"o":111.49,"t":"2025-10-07T04:00:00Z","v":177829,"vw":111.024184},{"c":111.37,"h":111.5889,"l":110.911,"n":1637,"o":111.36,"t":"2025-10-08T04:00:00Z","v":170441,"vw":111.406989},{"c":110.75,"h":111.6331,"l":110.53,"n":1356,"o":111.56,"t":"2025-10-09T04:00:00Z","v":110243,"vw":110.820344},{"c":108.48,"h":111.09,"l":108.43,"n":1545,"o":110.94,"t":"2025-10-10T04:00:00Z","v":116405,"vw":109.402302},{"c":109.54,"h":109.805,"l":108.97,"n":1179,"o":109.1,"t":"2025-10-13T04:00:00Z","v":85439,"vw":109.481355},{"c":110.4,"h":110.8091,"l":108.76,"n":1593,"o":108.85,"t":"2025-10-14T04:00:00Z","v":146716,"vw":110.109733},{"c":110.89,"h":111.6384,"l":110.16,"n":1181,"o":110.91,"t":"2025-10-15T04:00:00Z","v":117983,"vw":110.885142},{"c":109.74,"h":111.06,"l":109.38,"n":1764,"o":111.06,"t":"2025-10-16T04:00:00Z","v":210374,"vw":110.115589},{"c":110.5,"h":110.7094,"l":109.69,"n":1728,"o":109.72,"t":"2025-10-17T04:00:00Z","v":184771,"vw":110.284443},{"c":111.5,"h":111.62,"l":110.94,"n":1350,"o":110.94,"t":"2025-10-20T04:00:00Z","v":142357,"vw":111.363014},{"c":111.95,"h":112.1996,"l":111.5123,"n":1396,"o":111.61,"t":"2025-10-21T04:00:00Z","v":124725,"vw":112.000715},{"c":111.52,"h":112.04,"l":111.08,"n":1545,"o":112.04,"t":"2025-10-22T04:00:00Z","v":166836,"vw":111.574991},{"c":111.86,"h":112.04,"l":111.39,"n":1302,"o":111.59,"t":"2025-10-23T04:00:00Z","v":116092,"vw":111.771045},{"c":112.61,"h":112.89,"l":112.53,"n":1145,"o":112.53,"t":"2025-10-24T04:00:00Z","v":91316,"vw":112.734309},{"c":113.34,"h":113.3602,"l":112.8726,"n":1531,"o":113.15,"t":"2025-10-27T04:00:00Z","v":164536,"vw":113.106145},{"c":112.84,"h":113.5185,"l":112.79,"n":1658,"o":113.35,"t":"2025-10-28T04:00:00Z","v":234011,"vw":113.14807},{"c":112.32,"h":113.01,"l":112.05,"n":1546,"o":112.86,"t":"2025-10-29T04:00:00Z","v":148834,"vw":112.681465},{"c":111.42,"h":112.6695,"l":111.42,"n":1406,"o":111.82,"t":"2025-10-30T04:00:00Z","v":114954,"vw":112.159853},{"c":111.78,"h":112.14,"l":111.2405,"n":1518,"o":111.76,"t":"2025-10-31T04:00:00Z","v":161282,"vw":111.843738},{"c":111.88,"h":111.96,"l":110.8433,"n":1637,"o":111.96,"t":"2025-11-03T05:00:00Z","v":192654,"vw":111.556305},{"c":111.41,"h":111.7157,"l":110.93,"n":1451,"o":110.93,"t":"2025-11-04T05:00:00Z","v":133530,"vw":111.359172},{"c":111.87,"h":112.29,"l":111.24,"n":1365,"o":111.24,"t":"2025-11-05T05:00:00Z","v":121547,"vw":111.752378},{"c":111.34,"h":112.07,"l":111.08,"n":2558,"o":111.63,"t":"2025-11-06T05:00:00Z","v":260033,"vw":111.44017},{"c":112,"h":112.01,"l":110.78,"n":1446,"o":111.19,"t":"2025-11-07T05:00:00Z","v":150940,"vw":111.381389},{"c":112.29,"h":112.5,"l":111.5,"n":1893,"o":112.11,"t":"2025-11-10T05:00:00Z","v":274121,"vw":112.204468},{"c":113.16,"h":113.3813,"l":112.44,"n":1753,"o":112.44,"t":"2025-11-11T05:00:00Z","v":538177,"vw":113.034614},{"c":113.54,"h":113.9,"l":113.31,"n":1680,"o":113.31,"t":"2025-11-12T05:00:00Z","v":259652,"vw":113.683924},{"c":112.36,"h":113.519,"l":112.25,"n":1497,"o":113.23,"t":"2025-11-13T05:00:00Z","v":128131,"vw":112.829609},{"c":111.97,"h":112.59,"l":111.539,"n":1904,"o":111.82,"t":"2025-11-14T05:00:00Z","v":235891,"vw":112.250504},{"c":111.01,"h":112.23,"l":110.62,"n":2198,"o":111.9,"t":"2025-11-17T05:00:00Z","v":240993,"vw":111.403424},{"c":110.63,"h":111.23,"l":110.0925,"n":1627,"o":110.61,"t":"2025-11-18T05:00:00Z","v":149705,"vw":110.745045},{"c":110.24,"h":110.8365,"l":109.86,"n":1607,"o":110.54,"t":"2025-11-19T05:00:00Z","v":253296,"vw":110.396586},{"c":109.36,"h":111.8585,"l":109.26,"n":2186,"o":111.48,"t":"2025-11-20T05:00:00Z","v":205116,"vw":110.487172},{"c":111.06,"h":111.6,"l":109.73,"n":1550,"o":109.79,"t":"2025-11-21T05:00:00Z","v":507146,"vw":110.705914},{"c":111.71,"h":111.925,"l":111.035,"n":3029,"o":111.5,"t":"2025-11-24T05:00:00Z","v":1205527,"vw":111.601152},{"c":113.22,"h":113.33,"l":111.94,"n":1877,"o":111.94,"t":"2025-11-25T05:00:00Z","v":177890,"vw":112.909335},{"c":113.96,"h":114.355,"l":113.44,"n":1361,"o":113.44,"t":"2025-11-26T05:00:00Z","v":182362,"vw":114.104341},{"c":114.67,"h":114.73,"l":114.07,"n":724,"o":114.19,"t":"2025-11-28T05:00:00Z","v":96064,"vw":114.540505},{"c":113.88,"h":114.645,"l":113.795,"n":1840,"o":114.11,"t":"2025-12-01T05:00:00Z","v":217808,"vw":114.212715},{"c":113.8,"h":114.16,"l":113.44,"n":1947,"o":114.16,"t":"2025-12-02T05:00:00Z","v":298452,"vw":113.840261},{"c":114.29,"h":114.4325,"l":113.865,"n":1581,"o":113.91,"t":"2025-12-03T05:00:00Z","v":156529,"vw":114.265888},{"c":114.23,"h":114.47,"l":113.8,"n":2275,"o":114.27,"t":"2025-12-04T05:00:00Z","v":181069,"vw":114.063742},{"c":114.3,"h":114.8,"l":114.16,"n":1553,"o":114.31,"t":"2025-12-05T05:00:00Z","v":129165,"vw":114.452752},{"c":113.72,"h":114.32,"l":113.5,"n":1552,"o":114.32,"t":"2025-12-08T05:00:00Z","v":155550,"vw":113.77202},{"c":113.65,"h":114.28,"l":113.65,"n":1847,"o":113.79,"t":"2025-12-09T05:00:00Z","v":385870,"vw":113.854248},{"c":114.96,"h":115.19,"l":113.7,"n":2331,"o":113.82,"t":"2025-12-10T05:00:00Z","v":227977,"vw":114.379604},{"c":116.02,"h":116.059,"l":114.95,"n":1796,"o":114.95,"t":"2025-12-11T05:00:00Z","v":210722,"vw":115.767896},{"c":115.59,"h":116.345,"l":115.315,"n":1556,"o":116.21,"t":"2025-12-12T05:00:00Z","v":151822,"vw":115.74668},{"c":115.69,"h":116.1,"l":115.27,"n":1893,"o":116.1,"t":"2025-12-15T05:00:00Z","v":175069,"vw":115.680228},{"c":114.64,"h":115.73,"l":114.27,"n":2095,"o":115.67,"t":"2025-12-16T05:00:00Z","v":183738,"vw":114.790823},{"c":114.21,"h":114.95,"l":114.14,"n":1743,"o":114.85,"t":"2025-12-17T05:00:00Z","v":170538,"vw":114.495406},{"c":114.34,"h":115.1297,"l":114.1,"n":2298,"o":114.66,"t":"2025-12-18T05:00:00Z","v":178327,"vw":114.602949},{"c":114.75,"h":115.02,"l":114.37,"n":1561,"o":114.39,"t":"2025-12-19T05:00:00Z","v":162107,"vw":114.822542},{"c":114.9,"h":114.96,"l":114.53,"n":2067,"o":114.53,"t":"2025-12-22T05:00:00Z","v":219144,"vw":114.802987},{"c":114.95,"h":115.06,"l":114.74,"n":1895,"o":114.8,"t":"2025-12-23T05:00:00Z","v":163636,"vw":114.90125},{"c":115.4,"h":115.624,"l":114.95,"n":1227,"o":114.95,"t":"2025-12-24T05:00:00Z","v":119576,"vw":115.294926},{"c":115.55,"h":115.5999,"l":115.2297,"n":1378,"o":115.45,"t":"2025-12-26T05:00:00Z","v":114473,"vw":115.422562},{"c":115.36,"h":115.6049,"l":115.13,"n":2397,"o":115.38,"t":"2025-12-29T05:00:00Z","v":235132,"vw":115.322309},{"c":115.34,"h":115.495,"l":115.25,"n":1517,"o":115.33,"t":"2025-12-30T05:00:00Z","v":157969,"vw":115.365949},{"c":114.5,"h":115.34,"l":114.5,"n":1608,"o":115.34,"t":"2025-12-31T05:00:00Z","v":142537,"vw":114.95137},{"c":115.32,"h":115.45,"l":114.3044,"n":1696,"o":114.81,"t":"2026-01-02T05:00:00Z","v":152481,"vw":115.020304},{"c":116.6,"h":116.9357,"l":115.53,"n":2822,"o":115.63,"t":"2026-01-05T05:00:00Z","v":293867,"vw":116.616072},{"c":117.44,"h":117.6506,"l":116.55,"n":2319,"o":116.55,"t":"2026-01-06T05:00:00Z","v":212823,"vw":117.281768},{"c":116.33,"h":117.61,"l":116.3,"n":2264,"o":117.61,"t":"2026-01-07T05:00:00Z","v":367585,"vw":116.82149},{"c":117.55,"h":117.745,"l":116.3,"n":2213,"o":116.3,"t":"2026-01-08T05:00:00Z","v":428902,"vw":117.520427},{"c":118.06,"h":118.1918,"l":117.5,"n":2284,"o":117.72,"t":"2026-01-09T05:00:00Z","v":208207,"vw":118.00402},{"c":118.16,"h":118.1999,"l":117.38,"n":1941,"o":117.64,"t":"2026-01-12T05:00:00Z","v":216896,"vw":117.866719},{"c":117.89,"h":118.5,"l":117.59,"n":2570,"o":118.35,"t":"2026-01-13T05:00:00Z","v":232333,"vw":117.997879},{"c":118.15,"h":118.23,"l":117.6801,"n":2078,"o":117.79,"t":"2026-01-14T05:00:00Z","v":267021,"vw":117.943699},{"c":118.68,"h":118.9042,"l":118.16,"n":1963,"o":118.38,"t":"2026-01-15T05:00:00Z","v":213594,"vw":118.583106},{"c":118.15,"h":118.75,"l":118.015,"n":1777,"o":118.52,"t":"2026-01-16T05:00:00Z","v":200854,"vw":118.302636},{"c":116.48,"h":117.559,"l":116.32,"n":3228,"o":117,"t":"2026-01-20T05:00:00Z","v":352859,"vw":116.973461},{"c":117.92,"h":118.33,"l":116.92,"n":2580,"o":116.96,"t":"2026-01-21T05:00:00Z","v":221339,"vw":117.56542},{"c":118.36,"h":118.77,"l":118.1442,"n":1879,"o":118.34,"t":"2026-01-22T05:00:00Z","v":203180,"vw":118.47331},{"c":118.17,"h":118.3611,"l":117.7895,"n":1786,"o":118.16,"t":"2026-01-23T05:00:00Z","v":180559,"vw":118.118923},{"c":118.46,"h":118.66,"l":118.29,"n":1903,"o":118.41,"t":"2026-01-26T05:00:00Z","v":161099,"vw":118.474145},{"c":117.39,"h":117.63,"l":117.085,"n":2452,"o":117.6,"t":"2026-01-27T05:00:00Z","v":322958,"vw":117.368903},{"c":117.31,"h":117.64,"l":116.93,"n":1790,"o":117.4,"t":"2026-01-28T05:00:00Z","v":259210,"vw":117.27513},{"c":117.77,"h":118.35,"l":116.98,"n":2338,"o":117.87,"t":"2026-01-29T05:00:00Z","v":258840,"vw":117.54313},{"c":117.94,"h":118.01,"l":116.85,"n":1966,"o":117.45,"t":"2026-01-30T05:00:00Z","v":170530,"vw":117.349121},{"c":118.86,"h":118.94,"l":117.64,"n":1982,"o":117.64,"t":"2026-02-02T05:00:00Z","v":186876,"vw":118.650111},{"c":119.34,"h":119.65,"l":118.42,"n":1857,"o":118.78,"t":"2026-02-03T05:00:00Z","v":222477,"vw":119.139725},{"c":119.57,"h":120.07,"l":119.24,"n":2041,"o":119.46,"t":"2026-02-04T05:00:00Z","v":244928,"vw":119.697382},{"c":119.11,"h":119.705,"l":118.84,"n":1853,"o":119.16,"t":"2026-02-05T05:00:00Z","v":184876,"vw":119.186881},{"c":120.8,"h":121.02,"l":119.27,"n":2566,"o":119.27,"t":"2026-02-06T05:00:00Z","v":482735,"vw":120.533156},{"c":120.74,"h":120.9999,"l":120.15,"n":1915,"o":120.64,"t":"2026-02-09T05:00:00Z","v":357735,"vw":120.781555},{"c":120.4,"h":121.1182,"l":120.3818,"n":2022,"o":120.75,"t":"2026-02-10T05:00:00Z","v":555678,"vw":120.772301},{"c":121,"h":121.18,"l":120.5,"n":2318,"o":120.83,"t":"2026-02-11T05:00:00Z","v":337018,"vw":120.899201},{"c":119.56,"h":121.765,"l":119.48,"n":2124,"o":121.24,"t":"2026-02-12T05:00:00Z","v":198287,"vw":120.335586},{"c":120.47,"h":120.85,"l":119.3412,"n":1676,"o":119.5,"t":"2026-02-13T05:00:00Z","v":172019,"vw":120.349484},{"c":120.25,"h":120.7999,"l":119.565,"n":1953,"o":120.53,"t":"2026-02-17T05:00:00Z","v":590399,"vw":120.34646},{"c":120.65,"h":120.955,"l":120.24,"n":2530,"o":120.36,"t":"2026-02-18T05:00:00Z","v":748465,"vw":120.758492},{"c":120.2,"h":120.7,"l":119.85,"n":1809,"o":120.54,"t":"2026-02-19T05:00:00Z","v":186493,"vw":120.184834},{"c":120.65,"h":120.65,"l":119.59,"n":2078,"o":119.87,"t":"2026-02-20T05:00:00Z","v":194861,"vw":120.199651},{"c":119.59,"h":120.8275,"l":119.225,"n":1633,"o":120.25,"t":"2026-02-23T05:00:00Z","v":183108,"vw":119.659865},{"c":120.13,"h":120.24,"l":119.39,"n":1644,"o":119.52,"t":"2026-02-24T05:00:00Z","v":776115,"vw":119.585064},{"c":120.4,"h":120.55,"l":119.81,"n":2019,"o":120.45,"t":"2026-02-25T05:00:00Z","v":224784,"vw":120.254123},{"c":120.69,"h":121.125,"l":120.06,"n":1528,"o":120.66,"t":"2026-02-26T05:00:00Z","v":205314,"vw":120.630954},{"c":121.07,"h":121.17,"l":119.925,"n":1683,"o":120.19,"t":"2026-02-27T05:00:00Z","v":196382,"vw":120.664158},{"c":120.86,"h":121.1299,"l":120.2,"n":1957,"o":120.21,"t":"2026-03-02T05:00:00Z","v":225803,"vw":120.708731},{"c":119.83,"h":120.31,"l":117.99,"n":2253,"o":119.2,"t":"2026-03-03T05:00:00Z","v":854915,"vw":119.621256},{"c":120.35,"h":120.6306,"l":119.525,"n":1624,"o":120.03,"t":"2026-03-04T05:00:00Z","v":224769,"vw":120.402712},{"c":119,"h":119.95,"l":118.32,"n":2065,"o":119.58,"t":"2026-03-05T05:00:00Z","v":226017,"vw":118.881504},{"c":117.94,"h":118.19,"l":116.9,"n":2349,"o":117.88,"t":"2026-03-06T05:00:00Z","v":441917,"vw":117.753342},{"c":118.15,"h":118.28,"l":115.835,"n":1960,"o":117.05,"t":"2026-03-09T04:00:00Z","v":820999,"vw":117.024531},{"c":117.3,"h":118.56,"l":117.2178,"n":2045,"o":117.97,"t":"2026-03-10T04:00:00Z","v":231557,"vw":117.919464},{"c":117.21,"h":117.5742,"l":116.7653,"n":1768,"o":117.32,"t":"2026-03-11T04:00:00Z","v":188914,"vw":117.156493},{"c":116.19,"h":117.11,"l":116.19,"n":1549,"o":116.47,"t":"2026-03-12T04:00:00Z","v":264865,"vw":116.641335},{"c":116.02,"h":117.19,"l":115.93,"n":1577,"o":116.8,"t":"2026-03-13T04:00:00Z","v":164555,"vw":116.441371},{"c":116.77,"h":117.2731,"l":116.5,"n":1686,"o":116.87,"t":"2026-03-16T04:00:00Z","v":178240,"vw":116.852946},{"c":117.05,"h":117.71,"l":116.9908,"n":2510,"o":117.44,"t":"2026-03-17T04:00:00Z","v":230723,"vw":117.354763},{"c":115.47,"h":116.7802,"l":115.41,"n":1774,"o":116.53,"t":"2026-03-18T04:00:00Z","v":166954,"vw":116.080755},{"c":115.26,"h":115.86,"l":114.71,"n":2305,"o":115.11,"t":"2026-03-19T04:00:00Z","v":231246,"vw":115.194417},{"c":113.86,"h":115.195,"l":113.505,"n":2139,"o":115.17,"t":"2026-03-20T04:00:00Z","v":266126,"vw":114.385749},{"c":114.37,"h":115.61,"l":114.2395,"n":1963,"o":114.91,"t":"2026-03-23T04:00:00Z","v":126771,"vw":114.837475},{"c":114.84,"h":115.38,"l":113.75,"n":1657,"o":113.75,"t":"2026-03-24T04:00:00Z","v":161696,"vw":114.869874},{"c":115.35,"h":116.0129,"l":114.79,"n":1363,"o":115.67,"t":"2026-03-25T04:00:00Z","v":105322,"vw":115.426321},{"c":114.4,"h":115.6488,"l":114.305,"n":2705,"o":114.76,"t":"2026-03-26T04:00:00Z","v":186005,"vw":114.919387},{"c":112.81,"h":114.17,"l":112.61,"n":1968,"o":114.17,"t":"2026-03-27T04:00:00Z","v":228622,"vw":113.406668},{"c":112.61,"h":113.725,"l":112.21,"n":2057,"o":113.68,"t":"2026-03-30T04:00:00Z","v":197298,"vw":113.063349},{"c":114.91,"h":115.03,"l":113.225,"n":3482,"o":113.58,"t":"2026-03-31T04:00:00Z","v":338142,"vw":114.322199},{"c":115.24,"h":115.63,"l":114.975,"n":1972,"o":115.19,"t":"2026-04-01T04:00:00Z","v":197584,"vw":115.369543},{"c":115.59,"h":115.86,"l":114.27,"n":1694,"o":114.44,"t":"2026-04-02T04:00:00Z","v":149889,"vw":115.263401},{"c":116.1,"h":116.13,"l":115.42,"n":1820,"o":115.43,"t":"2026-04-06T04:00:00Z","v":205391,"vw":115.932597},{"c":116.33,"h":116.5046,"l":115.655,"n":1739,"o":116.39,"t":"2026-04-07T04:00:00Z","v":253187,"vw":115.897336},{"c":118.71,"h":118.71,"l":118,"n":2659,"o":118.14,"t":"2026-04-08T04:00:00Z","v":685365,"vw":118.185211},{"c":119.22,"h":119.42,"l":118.43,"n":1926,"o":118.43,"t":"2026-04-09T04:00:00Z","v":523159,"vw":119.129063},{"c":118.36,"h":119.37,"l":118.25,"n":2459,"o":119.33,"t":"2026-04-10T04:00:00Z","v":276048,"vw":118.605266},{"c":119.25,"h":119.26,"l":117.86,"n":2039,"o":118.05,"t":"2026-04-13T04:00:00Z","v":316610,"vw":118.600428},{"c":119.81,"h":119.975,"l":119.0401,"n":2150,"o":119.23,"t":"2026-04-14T04:00:00Z","v":310762,"vw":119.754723},{"c":119.85,"h":120.11,"l":119.35,"n":2622,"o":119.92,"t":"2026-04-15T04:00:00Z","v":338155,"vw":119.634025},{"c":120.61,"h":120.62,"l":120.03,"n":1682,"o":120.03,"t":"2026-04-16T04:00:00Z","v":174288,"vw":120.324289},{"c":121.8,"h":122.16,"l":120.96,"n":2092,"o":120.96,"t":"2026-04-17T04:00:00Z","v":208883,"vw":121.726984},{"c":121.78,"h":122.0038,"l":121.59,"n":1961,"o":121.64,"t":"2026-04-20T04:00:00Z","v":509022,"vw":121.722573},{"c":121.6,"h":122.73,"l":121.4,"n":2078,"o":122.56,"t":"2026-04-21T04:00:00Z","v":206777,"vw":122.059259},{"c":121.69,"h":122.29,"l":121.47,"n":2175,"o":122.25,"t":"2026-04-22T04:00:00Z","v":286683,"vw":121.711003},{"c":122.03,"h":122.2,"l":121.04,"n":1858,"o":121.79,"t":"2026-04-23T04:00:00Z","v":135550,"vw":121.916668},{"c":121.77,"h":122.165,"l":121.4,"n":1196,"o":122.16,"t":"2026-04-24T04:00:00Z","v":96871,"vw":121.624756},{"c":121.87,"h":122.1848,"l":121.57,"n":1988,"o":121.57,"t":"2026-04-27T04:00:00Z","v":282015,"vw":121.902516},{"c":122.22,"h":122.29,"l":121.6536,"n":2000,"o":122.23,"t":"2026-04-28T04:00:00Z","v":200528,"vw":122.115908},{"c":122.6,"h":122.61,"l":121.98,"n":1425,"o":121.99,"t":"2026-04-29T04:00:00Z","v":136771,"vw":122.29119},{"c":123.88,"h":123.995,"l":122.33,"n":1682,"o":122.66,"t":"2026-04-30T04:00:00Z","v":132405,"vw":123.370931},{"c":123.52,"h":124.4125,"l":123.52,"n":1441,"o":124.22,"t":"2026-05-01T04:00:00Z","v":117583,"vw":123.969605},{"c":122.85,"h":123.765,"l":122.6821,"n":1766,"o":123.22,"t":"2026-05-04T04:00:00Z","v":123271,"vw":123.029219},{"c":123.47,"h":123.8155,"l":123.1,"n":1565,"o":123.24,"t":"2026-05-05T04:00:00Z","v":215374,"vw":123.494791},{"c":124.23,"h":124.485,"l":123.77,"n":1848,"o":123.89,"t":"2026-05-06T04:00:00Z","v":300374,"vw":124.175766},{"c":123.62,"h":124.37,"l":123.34,"n":1987,"o":124.15,"t":"2026-05-07T04:00:00Z","v":256946,"vw":123.689414},{"c":124.39,"h":124.53,"l":123.87,"n":1268,"o":124.06,"t":"2026-05-08T04:00:00Z","v":96823,"vw":124.227452},{"c":124.05,"h":124.6699,"l":123.87,"n":1668,"o":124.55,"t":"2026-05-11T04:00:00Z","v":179300,"vw":124.122852},{"c":124.7,"h":124.82,"l":123.29,"n":2442,"o":123.98,"t":"2026-05-12T04:00:00Z","v":286525,"vw":124.137318},{"c":125.07,"h":125.2658,"l":124.2306,"n":1782,"o":124.45,"t":"2026-05-13T04:00:00Z","v":241277,"vw":124.866727},{"c":125.58,"h":125.915,"l":125.25,"n":1515,"o":125.28,"t":"2026-05-14T04:00:00Z","v":171653,"vw":125.538108},{"c":124.41,"h":125.19,"l":124.39,"n":1611,"o":125.11,"t":"2026-05-15T04:00:00Z","v":129189,"vw":124.710012},{"c":125.05,"h":125.09,"l":124.1,"n":1661,"o":124.49,"t":"2026-05-18T04:00:00Z","v":181305,"vw":124.816638},{"c":124.58,"h":125.1299,"l":124.02,"n":1738,"o":124.54,"t":"2026-05-19T04:00:00Z","v":224536,"vw":124.804088},{"c":125.21,"h":125.47,"l":124.46,"n":2116,"o":124.79,"t":"2026-05-20T04:00:00Z","v":396699,"vw":125.217385},{"c":125.22,"h":125.34,"l":124.085,"n":1608,"o":124.61,"t":"2026-05-21T04:00:00Z","v":268183,"vw":124.934376},{"c":126.33,"h":126.5582,"l":125.67,"n":1576,"o":125.84,"t":"2026-05-22T04:00:00Z","v":162546,"vw":126.320541},{"c":126.1,"h":126.57,"l":125.96,"n":1962,"o":126.54,"t":"2026-05-26T04:00:00Z","v":154644,"vw":126.19837},{"c":126.56,"h":126.815,"l":126.2,"n":1495,"o":126.2,"t":"2026-05-27T04:00:00Z","v":122517,"vw":126.53431},{"c":127.06,"h":127.2,"l":126.38,"n":1875,"o":126.69,"t":"2026-05-28T04:00:00Z","v":146028,"vw":126.996089},{"c":127.25,"h":127.735,"l":127.19,"n":1833,"o":127.54,"t":"2026-05-29T04:00:00Z","v":251382,"vw":127.364814},{"c":127.43,"h":127.57,"l":126.76,"n":1738,"o":126.76,"t":"2026-06-01T04:00:00Z","v":138170,"vw":127.307604},{"c":127.23,"h":127.5981,"l":126.95,"n":1899,"o":127.2,"t":"2026-06-02T04:00:00Z","v":147820,"vw":127.312252},{"c":126.7,"h":127.23,"l":126.645,"n":1997,"o":126.94,"t":"2026-06-03T04:00:00Z","v":172471,"vw":126.896952},{"c":128.28,"h":128.42,"l":127.57,"n":1991,"o":127.57,"t":"2026-06-04T04:00:00Z","v":180675,"vw":128.245262},{"c":127.03,"h":128.3949,"l":126.82,"n":3292,"o":128.11,"t":"2026-06-05T04:00:00Z","v":320676,"vw":127.512507},{"c":127.24,"h":127.81,"l":127.14,"n":2440,"o":127.14,"t":"2026-06-08T04:00:00Z","v":507885,"vw":127.407557},{"c":127.66,"h":128.1165,"l":126,"n":2670,"o":127.67,"t":"2026-06-09T04:00:00Z","v":348829,"vw":127.217448},{"c":126.36,"h":127.77,"l":126.34,"n":2263,"o":127.58,"t":"2026-06-10T04:00:00Z","v":226201,"vw":127.004107},{"c":127.88,"h":128.32,"l":126.57,"n":3244,"o":126.79,"t":"2026-06-11T04:00:00Z","v":446814,"vw":127.692989},{"c":128.91,"h":129.1,"l":127.83,"n":2644,"o":128.59,"t":"2026-06-12T04:00:00Z","v":258801,"vw":128.773257},{"c":129.47,"h":130,"l":129.3601,"n":2240,"o":129.66,"t":"2026-06-15T04:00:00Z","v":188458,"vw":129.705938},{"c":129.32,"h":129.95,"l":129.14,"n":1820,"o":129.87,"t":"2026-06-16T04:00:00Z","v":403238,"vw":129.530339},{"c":127.35,"h":129.22,"l":127.12,"n":3181,"o":129.05,"t":"2026-06-17T04:00:00Z","v":318900,"vw":128.557722},{"c":127.31,"h":128.24,"l":127.175,"n":1756,"o":128.24,"t":"2026-06-18T04:00:00Z","v":158167,"vw":127.56979},{"c":126.93,"h":127.49,"l":126.7696,"n":1909,"o":126.95,"t":"2026-06-22T04:00:00Z","v":138534,"vw":127.081532},{"c":127.09,"h":127.45,"l":126.36,"n":1837,"o":126.64,"t":"2026-06-23T04:00:00Z","v":159208,"vw":127.198391},{"c":127.36,"h":128.02,"l":127.065,"n":2226,"o":127.31,"t":"2026-06-24T04:00:00Z","v":173161,"vw":127.403615},{"c":127.44,"h":128.56,"l":127.28,"n":2287,"o":127.49,"t":"2026-06-25T04:00:00Z","v":205673,"vw":127.698178},{"c":127.82,"h":128.47,"l":127.3259,"n":1830,"o":127.4,"t":"2026-06-26T04:00:00Z","v":208760,"vw":127.836997},{"c":127.98,"h":128.65,"l":127.9,"n":2263,"o":128.36,"t":"2026-06-29T04:00:00Z","v":492091,"vw":128.057719},{"c":127.76,"h":128.17,"l":127.5,"n":2402,"o":127.83,"t":"2026-06-30T04:00:00Z","v":258920,"vw":127.831031},{"c":128.48,"h":128.94,"l":127.58,"n":2710,"o":127.66,"t":"2026-07-01T04:00:00Z","v":328072,"vw":128.515151},{"c":129.42,"h":129.6699,"l":128.6,"n":2290,"o":129.13,"t":"2026-07-02T04:00:00Z","v":245973,"vw":129.232983},{"c":129.68,"h":130.09,"l":129.04,"n":2270,"o":129.64,"t":"2026-07-06T04:00:00Z","v":569822,"vw":129.530843},{"c":130.09,"h":130.8299,"l":129.92,"n":2528,"o":130.42,"t":"2026-07-07T04:00:00Z","v":299276,"vw":130.121381},{"c":129.32,"h":129.79,"l":129.12,"n":2668,"o":129.72,"t":"2026-07-08T04:00:00Z","v":369183,"vw":129.354943},{"c":129.76,"h":129.8,"l":129.07,"n":1653,"o":129.07,"t":"2026-07-09T04:00:00Z","v":204661,"vw":129.649591},{"c":130.28,"h":130.44,"l":129.76,"n":2766,"o":130.09,"t":"2026-07-10T04:00:00Z","v":385323,"vw":130.245895},{"c":130.73,"h":131.3,"l":130.59,"n":2087,"o":130.64,"t":"2026-07-13T04:00:00Z","v":177112,"vw":130.78642},{"c":130.34,"h":130.84,"l":130.15,"n":2156,"o":130.4,"t":"2026-07-14T04:00:00Z","v":202801,"vw":130.365658},{"c":130.28,"h":130.7894,"l":130.075,"n":2545,"o":130.25,"t":"2026-07-15T04:00:00Z","v":337915,"vw":130.460969},{"c":130.94,"h":131.26,"l":130.6,"n":1827,"o":130.73,"t":"2026-07-16T04:00:00Z","v":146075,"vw":130.9755},{"c":130.33,"h":131.56,"l":130.15,"n":1578,"o":130.62,"t":"2026-07-17T04:00:00Z","v":125312,"vw":130.7342},{"c":129.78,"h":130.68,"l":129.67,"n":2007,"o":130.54,"t":"2026-07-20T04:00:00Z","v":153207,"vw":130.052358},{"c":130.46,"h":130.48,"l":129.5701,"n":2097,"o":129.83,"t":"2026-07-21T04:00:00Z","v":204516,"vw":130.219165},{"c":130.27,"h":131.19,"l":130.15,"n":2026,"o":130.76,"t":"2026-07-22T04:00:00Z","v":240452,"vw":130.641227},{"c":129.16,"h":129.67,"l":128.84,"n":2239,"o":129.42,"t":"2026-07-23T04:00:00Z","v":170482,"vw":129.148299},{"c":130.2,"h":130.57,"l":129.33,"n":1906,"o":129.33,"t":"2026-07-24T04:00:00Z","v":237684,"vw":130.085482},{"c":130.96,"h":131.3365,"l":130.66,"n":2102,"o":130.78,"t":"2026-07-27T04:00:00Z","v":368523,"vw":130.831621},{"c":132.44,"h":132.56,"l":131.5407,"n":2091,"o":131.63,"t":"2026-07-28T04:00:00Z","v":230067,"vw":132.300086},{"c":131.04,"h":132.55,"l":130.95,"n":2245,"o":132.46,"t":"2026-07-29T04:00:00Z","v":228078,"vw":131.866745},{"c":131.1,"h":131.16,"l":129.99,"n":2535,"o":130.66,"t":"2026-07-30T04:00:00Z","v":580200,"vw":130.726035},{"c":131.71,"h":132.02,"l":130.72,"n":2182,"o":131.3,"t":"2026-07-31T04:00:00Z","v":406084,"vw":131.652355},{"c":132.97,"h":133.1,"l":132.48,"n":2274,"o":132.49,"t":"2026-08-03T04:00:00Z","v":222731,"vw":132.893604},{"c":134.01,"h":134.22,"l":132.33,"n":2547,"o":132.63,"t":"2026-08-04T04:00:00Z","v":371119,"vw":133.748691},{"c":133.94,"h":134.62,"l":133.64,"n":2520,"o":134.41,"t":"2026-08-05T04:00:00Z","v":332462,"vw":133.972216},{"c":133.62,"h":134.78,"l":133.11,"n":1650,"o":134.78,"t":"2026-08-06T04:00:00Z","v":189052,"vw":133.541285},{"c":134.12,"h":134.3,"l":133.29,"n":3248,"o":133.38,"t":"2026-08-07T04:00:00Z","v":394068,"vw":134.032274},{"c":134.76,"h":134.7895,"l":134.055,"n":3342,"o":134.1,"t":"2026-08-10T04:00:00Z","v":351334,"vw":134.603858},{"c":134.69,"h":135.3103,"l":134.57,"n":2604,"o":134.87,"t":"2026-08-11T04:00:00Z","v":243100,"vw":134.743548},{"c":134.8,"h":134.97,"l":134.27,"n":2911,"o":134.66,"t":"2026-08-12T04:00:00Z","v":354101,"vw":134.608591},{"c":135.35,"h":135.62,"l":134.925,"n":1794,"o":135.17,"t":"2026-08-13T04:00:00Z","v":178245,"vw":135.219991},{"c":135.61,"h":135.6895,"l":135.3784,"n":1671,"o":135.38,"t":"2026-08-14T04:00:00Z","v":170521,"vw":135.557903},{"c":134.4,"h":135.19,"l":134.335,"n":1824,"o":135.14,"t":"2026-08-17T04:00:00Z","v":160232,"vw":134.635204},{"c":134.47,"h":135.03,"l":134.405,"n":2324,"o":134.67,"t":"2026-08-18T04:00:00Z","v":256070,"vw":134.727907},{"c":134.69,"h":135.71,"l":134.58,"n":2369,"o":134.83,"t":"2026-08-19T04:00:00Z","v":361236,"vw":135.087192},{"c":133.03,"h":134.0967,"l":132.96,"n":2224,"o":133.72,"t":"2026-08-20T04:00:00Z","v":198701,"vw":133.598438},{"c":133.89,"h":134.175,"l":133.52,"n":1915,"o":133.52,"t":"2026-08-21T04:00:00Z","v":169140,"vw":133.943975},{"c":134.44,"h":134.51,"l":133.97,"n":2560,"o":133.97,"t":"2026-08-24T04:00:00Z","v":365414,"vw":134.339494},{"c":134.44,"h":134.8,"l":134.0001,"n":1971,"o":134.46,"t":"2026-08-25T04:00:00Z","v":344104,"vw":134.358574},{"c":134.62,"h":134.9,"l":134.32,"n":2130,"o":134.32,"t":"2026-08-26T04:00:00Z","v":175164,"vw":134.686754},{"c":133.91,"h":134.26,"l":133.68,"n":2228,"o":134.05,"t":"2026-08-27T04:00:00Z","v":292035,"vw":134.032104},{"c":134.16,"h":134.66,"l":133.99,"n":2240,"o":134.27,"t":"2026-08-28T04:00:00Z","v":184858,"vw":134.226545},{"c":133.53,"h":134.3399,"l":133.49,"n":3237,"o":133.88,"t":"2026-08-31T04:00:00Z","v":226082,"vw":133.653309},{"c":133.5,"h":134.14,"l":133.235,"n":3248,"o":133.46,"t":"2026-09-01T04:00:00Z","v":223313,"vw":133.571498},{"c":134.55,"h":134.82,"l":133.86,"n":2351,"o":133.86,"t":"2026-09-02T04:00:00Z","v":165414,"vw":134.553124},{"c":135.73,"h":135.88,"l":134.84,"n":2878,"o":135.07,"t":"2026-09-03T04:00:00Z","v":238958,"vw":135.494211},{"c":134.88,"h":135.45,"l":134.81,"n":2463,"o":135.06,"t":"2026-09-04T04:00:00Z","v":192392,"vw":135.016525},{"c":133.73,"h":134.4125,"l":133.7,"n":2579,"o":134.29,"t":"2026-09-08T04:00:00Z","v":137372,"vw":134.056945},{"c":132.91,"h":133.61,"l":132.91,"n":2407,"o":133.59,"t":"2026-09-09T04:00:00Z","v":238801,"vw":133.171095},{"c":132.53,"h":133.15,"l":132.52,"n":2617,"o":132.76,"t":"2026-09-10T04:00:00Z","v":213501,"vw":132.686695},{"c":133.64,"h":133.91,"l":133.33,"n":1948,"o":133.73,"t":"2026-09-11T04:00:00Z","v":211327,"vw":133.651874},{"c":133.9,"h":134.16,"l":133.51,"n":2100,"o":133.78,"t":"2026-09-14T04:00:00Z","v":212253,"vw":133.898521},{"c":133.23,"h":133.65,"l":132.97,"n":2127,"o":133.65,"t":"2026-09-15T04:00:00Z","v":277292,"vw":133.275692},{"c":132.01,"h":133.34,"l":131.34,"n":2510,"o":133.32,"t":"2026-09-16T04:00:00Z","v":262461,"vw":132.68953},{"c":132.55,"h":132.91,"l":132.1803,"n":1727,"o":132.91,"t":"2026-09-17T04:00:00Z","v":351968,"vw":132.513577},{"c":131.66,"h":132.265,"l":131.575,"n":2154,"o":132.14,"t":"2026-09-18T04:00:00Z","v":219175,"vw":131.82465},{"c":132,"h":132.39,"l":131.47,"n":2504,"o":131.85,"t":"2026-09-21T04:00:00Z","v":390448,"vw":132.011052},{"c":131.53,"h":132.534,"l":131.4,"n":1853,"o":132.3,"t":"2026-09-22T04:00:00Z","v":348545,"vw":131.711901},{"c":130.69,"h":131.45,"l":130.52,"n":3032,"o":131.43,"t":"2026-09-23T04:00:00Z","v":262302,"vw":130.956698},{"c":130.08,"h":130.75,"l":130.02,"n":3177,"o":130.53,"t":"2026-09-24T04:00:00Z","v":359594,"vw":130.285395},{"c":130.9,"h":131.0191,"l":129.79,"n":2537,"o":130.15,"t":"2026-09-25T04:00:00Z","v":286415,"vw":130.515946},{"c":129.91,"h":130.5517,"l":129.795,"n":3404,"o":130.37,"t":"2026-09-28T04:00:00Z","v":372953,"vw":130.146912},{"c":129.65,"h":129.66,"l":129.02,"n":3724,"o":129.61,"t":"2026-09-29T04:00:00Z","v":397065,"vw":129.412903},{"c":128.68,"h":129.92,"l":128.62,"n":2470,"o":129.92,"t":"2026-09-30T04:00:00Z","v":342122,"vw":129.369057},{"c":129.17,"h":129.38,"l":128.15,"n":2652,"o":128.84,"t":"2026-10-01T04:00:00Z","v":247560,"vw":128.991893},{"c":129.79,"h":129.955,"l":129.2601,"n":2758,"o":129.77,"t":"2026-10-02T04:00:00Z","v":305636,"vw":129.659335},{"c":130.61,"h":130.8199,"l":129.4,"n":2740,"o":129.75,"t":"2026-10-05T04:00:00Z","v":200876,"vw":130.306425},{"c":131.35,"h":131.47,"l":130.89,"n":2274,"o":130.9,"t":"2026-10-06T04:00:00Z","v":263578,"vw":131.283015},{"c":131.11,"h":131.43,"l":130.86,"n":2683,"o":131.01,"t":"2026-10-07T04:00:00Z","v":301843,"vw":131.211896},{"c":131.91,"h":132.03,"l":130.91,"n":3212,"o":130.92,"t":"2026-10-08T04:00:00Z","v":325300,"vw":131.479767},{"c":132.34,"h":132.545,"l":131.86,"n":2571,"o":131.86,"t":"2026-10-09T04:00:00Z","v":196482,"vw":132.349927},{"c":132.9,"h":132.96,"l":132.57,"n":2134,"o":132.63,"t":"2026-10-12T04:00:00Z","v":196017,"vw":132.756271},{"c":133.12,"h":133.735,"l":132.695,"n":2847,"o":133.62,"t":"2026-10-13T04:00:00Z","v":275563,"vw":133.154298},{"c":133.3,"h":133.3,"l":132.5,"n":2679,"o":132.97,"t":"2026-10-14T04:00:00Z","v":215663,"vw":132.848524},{"c":134.44,"h":134.52,"l":133.78,"n":2574,"o":134.02,"t":"2026-10-15T04:00:00Z","v":546281,"vw":134.260823},{"c":134.16,"h":135.3,"l":133.89,"n":2173,"o":135.17,"t":"2026-10-16T04:00:00Z","v":220673,"vw":134.395375},{"c":134.12,"h":134.43,"l":133.88,"n":2210,"o":134.15,"t":"2026-10-19T04:00:00Z","v":287328,"vw":134.166005},{"c":135.18,"h":135.36,"l":134.2891,"n":2238,"o":134.38,"t":"2026-10-20T04:00:00Z","v":223786,"vw":134.941956},{"c":135.24,"h":135.3995,"l":134.785,"n":2356,"o":135.22,"t":"2026-10-21T04:00:00Z","v":236450,"vw":135.186252},{"c":135.72,"h":135.77,"l":134.705,"n":2287,"o":134.83,"t":"2026-10-22T04:00:00Z","v":209620,"vw":135.217612}],"volatilityBars":[{"c":131.61,"h":132.2,"l":131.6,"n":148,"o":131.85,"t":"2026-09-21T13:30:00Z","v":19142,"vw":131.853771},{"c":131.57,"h":131.63,"l":131.53,"n":50,"o":131.55,"t":"2026-09-21T13:45:00Z","v":5861,"vw":131.579146},{"c":131.58,"h":131.61,"l":131.47,"n":114,"o":131.575,"t":"2026-09-21T14:00:00Z","v":12512,"vw":131.521576},{"c":131.79,"h":131.85,"l":131.58,"n":133,"o":131.58,"t":"2026-09-21T14:15:00Z","v":20524,"vw":131.768089},{"c":131.7,"h":131.8028,"l":131.7,"n":121,"o":131.745,"t":"2026-09-21T14:30:00Z","v":28674,"vw":131.740943},{"c":131.71,"h":131.761,"l":131.69,"n":144,"o":131.7,"t":"2026-09-21T14:45:00Z","v":20023,"vw":131.735947},{"c":131.81,"h":131.82,"l":131.68,"n":120,"o":131.68,"t":"2026-09-21T15:00:00Z","v":15694,"vw":131.743536},{"c":131.84,"h":131.91,"l":131.83,"n":99,"o":131.83,"t":"2026-09-21T15:15:00Z","v":10446,"vw":131.886046},{"c":131.98,"h":131.98,"l":131.83,"n":83,"o":131.845,"t":"2026-09-21T15:30:00Z","v":14924,"vw":131.916523},{"c":131.9801,"h":132.0814,"l":131.9801,"n":70,"o":132.01,"t":"2026-09-21T15:45:00Z","v":7847,"vw":132.035393},{"c":132.07,"h":132.12,"l":131.98,"n":87,"o":131.99,"t":"2026-09-21T16:00:00Z","v":13863,"vw":132.049925},{"c":132.11,"h":132.1475,"l":132.08,"n":31,"o":132.09,"t":"2026-09-21T16:15:00Z","v":4223,"vw":132.106115},{"c":132.1186,"h":132.185,"l":132.095,"n":62,"o":132.095,"t":"2026-09-21T16:30:00Z","v":6117,"vw":132.134045},{"c":132.15,"h":132.18,"l":132.125,"n":42,"o":132.125,"t":"2026-09-21T16:45:00Z","v":2864,"vw":132.157905},{"c":132.2158,"h":132.2158,"l":132.17,"n":32,"o":132.2,"t":"2026-09-21T17:00:00Z","v":2724,"vw":132.188413},{"c":132.27,"h":132.3,"l":132.23,"n":41,"o":132.245,"t":"2026-09-21T17:15:00Z","v":3818,"vw":132.275636},{"c":132.19,"h":132.26,"l":132.16,"n":41,"o":132.26,"t":"2026-09-21T17:30:00Z","v":3478,"vw":132.200333},{"c":132.19,"h":132.19,"l":132.15,"n":48,"o":132.17,"t":"2026-09-21T17:45:00Z","v":133533,"vw":132.150335},{"c":132.22,"h":132.26,"l":132.19,"n":54,"o":132.19,"t":"2026-09-21T18:00:00Z","v":2833,"vw":132.218078},{"c":132.32,"h":132.32,"l":132.2097,"n":46,"o":132.21,"t":"2026-09-21T18:15:00Z","v":5670,"vw":132.272866},{"c":132.3288,"h":132.3399,"l":132.3,"n":43,"o":132.33,"t":"2026-09-21T18:30:00Z","v":10802,"vw":132.315184},{"c":132.36,"h":132.39,"l":132.34,"n":58,"o":132.35,"t":"2026-09-21T18:45:00Z","v":5064,"vw":132.364918},{"c":132.28,"h":132.37,"l":132.26,"n":76,"o":132.36,"t":"2026-09-21T19:00:00Z","v":7404,"vw":132.31855},{"c":132.1801,"h":132.32,"l":132.16,"n":92,"o":132.305,"t":"2026-09-21T19:15:00Z","v":8877,"vw":132.248594},{"c":132.1382,"h":132.21,"l":132.11,"n":84,"o":132.11,"t":"2026-09-21T19:30:00Z","v":6643,"vw":132.154823},{"c":132.02,"h":132.16,"l":132.02,"n":126,"o":132.15,"t":"2026-09-21T19:45:00Z","v":8743,"vw":132.071297},{"c":132,"h":132,"l":132,"n":5,"o":132,"t":"2026-09-21T20:00:00Z","v":693,"vw":132},{"c":132.135,"h":132.534,"l":132.135,"n":42,"o":132.3,"t":"2026-09-22T13:30:00Z","v":7771,"vw":132.284881},{"c":131.895,"h":132.16,"l":131.895,"n":29,"o":132.07,"t":"2026-09-22T13:45:00Z","v":1995,"vw":132.009907},{"c":131.9292,"h":132.09,"l":131.915,"n":43,"o":131.915,"t":"2026-09-22T14:00:00Z","v":3812,"vw":131.999248},{"c":131.685,"h":131.9499,"l":131.685,"n":92,"o":131.93,"t":"2026-09-22T14:15:00Z","v":7583,"vw":131.845884},{"c":131.695,"h":131.75,"l":131.565,"n":98,"o":131.67,"t":"2026-09-22T14:30:00Z","v":10605,"vw":131.665803},{"c":131.6499,"h":131.6864,"l":131.62,"n":36,"o":131.63,"t":"2026-09-22T14:45:00Z","v":2514,"vw":131.642629},{"c":131.58,"h":131.7,"l":131.54,"n":56,"o":131.7,"t":"2026-09-22T15:00:00Z","v":20501,"vw":131.635809},{"c":131.52,"h":131.625,"l":131.52,"n":23,"o":131.58,"t":"2026-09-22T15:15:00Z","v":3559,"vw":131.574647},{"c":131.475,"h":131.49,"l":131.4,"n":58,"o":131.485,"t":"2026-09-22T15:30:00Z","v":5899,"vw":131.442287},{"c":131.625,"h":131.63,"l":131.51,"n":51,"o":131.54,"t":"2026-09-22T15:45:00Z","v":16430,"vw":131.564663},{"c":131.75,"h":131.77,"l":131.66,"n":37,"o":131.675,"t":"2026-09-22T16:00:00Z","v":16001,"vw":131.751814},{"c":131.6986,"h":131.75,"l":131.6429,"n":45,"o":131.74,"t":"2026-09-22T16:15:00Z","v":36868,"vw":131.704248},{"c":131.6981,"h":131.7295,"l":131.6981,"n":48,"o":131.71,"t":"2026-09-22T16:30:00Z","v":39020,"vw":131.709261},{"c":131.77,"h":131.807,"l":131.73,"n":37,"o":131.73,"t":"2026-09-22T16:45:00Z","v":32877,"vw":131.787143},{"c":131.6799,"h":131.7894,"l":131.65,"n":65,"o":131.7894,"t":"2026-09-22T17:00:00Z","v":15227,"vw":131.711572},{"c":131.73,"h":131.73,"l":131.6395,"n":45,"o":131.67,"t":"2026-09-22T17:15:00Z","v":12200,"vw":131.662398},{"c":131.79,"h":131.79,"l":131.72,"n":35,"o":131.73,"t":"2026-09-22T17:30:00Z","v":10470,"vw":131.747194},{"c":131.8001,"h":131.8492,"l":131.78,"n":43,"o":131.795,"t":"2026-09-22T17:45:00Z","v":5207,"vw":131.81687},{"c":131.7199,"h":131.8174,"l":131.7199,"n":52,"o":131.81,"t":"2026-09-22T18:00:00Z","v":15807,"vw":131.771187},{"c":131.7175,"h":131.7368,"l":131.6696,"n":34,"o":131.707,"t":"2026-09-22T18:15:00Z","v":3563,"vw":131.707061},{"c":131.635,"h":131.7073,"l":131.62,"n":49,"o":131.6993,"t":"2026-09-22T18:30:00Z","v":6478,"vw":131.654644},{"c":131.61,"h":131.695,"l":131.61,"n":37,"o":131.65,"t":"2026-09-22T18:45:00Z","v":3623,"vw":131.669737},{"c":131.6001,"h":131.65,"l":131.56,"n":82,"o":131.64,"t":"2026-09-22T19:00:00Z","v":8581,"vw":131.609985},{"c":131.65,"h":131.6596,"l":131.595,"n":76,"o":131.595,"t":"2026-09-22T19:15:00Z","v":18431,"vw":131.634883},{"c":131.6986,"h":131.75,"l":131.605,"n":116,"o":131.61,"t":"2026-09-22T19:30:00Z","v":15212,"vw":131.672189},{"c":131.48,"h":131.735,"l":131.47,"n":115,"o":131.71,"t":"2026-09-22T19:45:00Z","v":19920,"vw":131.666907},{"c":131.53,"h":131.53,"l":131.53,"n":8,"o":131.53,"t":"2026-09-22T20:00:00Z","v":442,"vw":131.53},{"c":132,"h":132,"l":131.45,"n":41,"o":131.45,"t":"2026-09-23T09:45:00Z","v":1792,"vw":131.634436},{"c":132,"h":132,"l":130.7,"n":63,"o":130.7,"t":"2026-09-23T10:00:00Z","v":4041,"vw":131.448874},{"c":131.4,"h":131.4,"l":131.4,"n":18,"o":131.4,"t":"2026-09-23T10:45:00Z","v":1017,"vw":131.4},{"c":131.26,"h":131.435,"l":131.21,"n":63,"o":131.43,"t":"2026-09-23T13:30:00Z","v":11104,"vw":131.396891},{"c":131.07,"h":131.2,"l":131.07,"n":41,"o":131.2,"t":"2026-09-23T13:45:00Z","v":3929,"vw":131.156975},{"c":131.28,"h":131.28,"l":131.075,"n":70,"o":131.1899,"t":"2026-09-23T14:00:00Z","v":11727,"vw":131.188747},{"c":131.32,"h":131.449,"l":131.18,"n":63,"o":131.33,"t":"2026-09-23T14:15:00Z","v":9428,"vw":131.358482},{"c":131.28,"h":131.45,"l":131.245,"n":56,"o":131.345,"t":"2026-09-23T14:30:00Z","v":7345,"vw":131.334363},{"c":131.17,"h":131.29,"l":131.145,"n":70,"o":131.16,"t":"2026-09-23T14:45:00Z","v":8448,"vw":131.209546},{"c":131.1718,"h":131.18,"l":131.09,"n":49,"o":131.18,"t":"2026-09-23T15:00:00Z","v":5448,"vw":131.128162},{"c":131.13,"h":131.225,"l":131.13,"n":60,"o":131.17,"t":"2026-09-23T15:15:00Z","v":5478,"vw":131.173502},{"c":131.1199,"h":131.1199,"l":131.0529,"n":31,"o":131.08,"t":"2026-09-23T15:30:00Z","v":3112,"vw":131.08828},{"c":131.075,"h":131.15,"l":131.04,"n":102,"o":131.15,"t":"2026-09-23T15:45:00Z","v":10417,"vw":131.100029},{"c":131.08,"h":131.08,"l":131.02,"n":67,"o":131.05,"t":"2026-09-23T16:00:00Z","v":5411,"vw":131.051645},{"c":131.1318,"h":131.1318,"l":131.03,"n":91,"o":131.09,"t":"2026-09-23T16:15:00Z","v":9388,"vw":131.08256},{"c":131.08,"h":131.145,"l":131.07,"n":39,"o":131.145,"t":"2026-09-23T16:30:00Z","v":3795,"vw":131.084743},{"c":130.88,"h":131.08,"l":130.85,"n":584,"o":131.07,"t":"2026-09-23T16:45:00Z","v":15967,"vw":130.955363},{"c":130.84,"h":130.88,"l":130.7999,"n":32,"o":130.88,"t":"2026-09-23T17:00:00Z","v":6098,"vw":130.834256},{"c":130.92,"h":130.96,"l":130.88,"n":36,"o":130.88,"t":"2026-09-23T17:15:00Z","v":7346,"vw":130.913587},{"c":131.03,"h":131.03,"l":130.85,"n":103,"o":130.89,"t":"2026-09-23T17:30:00Z","v":11127,"vw":130.906596},{"c":131.07,"h":131.08,"l":130.97,"n":98,"o":131.08,"t":"2026-09-23T17:45:00Z","v":10107,"vw":131.020163},{"c":130.94,"h":131.0869,"l":130.9201,"n":50,"o":131.08,"t":"2026-09-23T18:00:00Z","v":6355,"vw":130.965131},{"c":130.836,"h":130.93,"l":130.83,"n":38,"o":130.93,"t":"2026-09-23T18:15:00Z","v":3877,"vw":130.881557},{"c":130.7499,"h":130.86,"l":130.7499,"n":76,"o":130.82,"t":"2026-09-23T18:30:00Z","v":28610,"vw":130.762938},{"c":130.8,"h":130.8114,"l":130.7298,"n":44,"o":130.73,"t":"2026-09-23T18:45:00Z","v":6408,"vw":130.748668},{"c":130.77,"h":130.83,"l":130.7271,"n":100,"o":130.79,"t":"2026-09-23T19:00:00Z","v":9729,"vw":130.778559},{"c":130.72,"h":130.777,"l":130.69,"n":84,"o":130.75,"t":"2026-09-23T19:15:00Z","v":12991,"vw":130.709952},{"c":130.725,"h":130.78,"l":130.7,"n":174,"o":130.72,"t":"2026-09-23T19:30:00Z","v":10958,"vw":130.732998},{"c":130.62,"h":130.765,"l":130.52,"n":263,"o":130.71,"t":"2026-09-23T19:45:00Z","v":23528,"vw":130.602978},{"c":130.69,"h":130.69,"l":130.69,"n":6,"o":130.69,"t":"2026-09-23T20:00:00Z","v":563,"vw":130.69},{"c":130.3,"h":130.96,"l":130.3,"n":52,"o":130.96,"t":"2026-09-24T08:15:00Z","v":2784,"vw":130.445842},{"c":130.405,"h":130.75,"l":130.37,"n":73,"o":130.53,"t":"2026-09-24T13:30:00Z","v":11791,"vw":130.520236},{"c":130.575,"h":130.575,"l":130.33,"n":66,"o":130.34,"t":"2026-09-24T13:45:00Z","v":4993,"vw":130.446581},{"c":130.67,"h":130.73,"l":130.56,"n":101,"o":130.5799,"t":"2026-09-24T14:00:00Z","v":17368,"vw":130.650547},{"c":130.535,"h":130.7,"l":130.5291,"n":78,"o":130.59,"t":"2026-09-24T14:15:00Z","v":5746,"vw":130.59463},{"c":130.445,"h":130.655,"l":130.445,"n":67,"o":130.53,"t":"2026-09-24T14:30:00Z","v":8087,"vw":130.519773},{"c":130.2731,"h":130.435,"l":130.2731,"n":54,"o":130.435,"t":"2026-09-24T14:45:00Z","v":4363,"vw":130.378845},{"c":130.1686,"h":130.34,"l":130.1686,"n":65,"o":130.28,"t":"2026-09-24T15:00:00Z","v":5522,"vw":130.265669},{"c":130.11,"h":130.2194,"l":130.11,"n":57,"o":130.14,"t":"2026-09-24T15:15:00Z","v":5761,"vw":130.164401},{"c":130.12,"h":130.14,"l":130.075,"n":53,"o":130.1299,"t":"2026-09-24T15:30:00Z","v":4211,"vw":130.120803},{"c":130.11,"h":130.17,"l":130.07,"n":55,"o":130.13,"t":"2026-09-24T15:45:00Z","v":6994,"vw":130.108786},{"c":130.12,"h":130.12,"l":130.02,"n":65,"o":130.09,"t":"2026-09-24T16:00:00Z","v":5803,"vw":130.063157},{"c":130.35,"h":130.61,"l":130.12,"n":279,"o":130.185,"t":"2026-09-24T16:15:00Z","v":26091,"vw":130.461052},{"c":130.39,"h":130.5223,"l":130.37,"n":48,"o":130.42,"t":"2026-09-24T16:30:00Z","v":4399,"vw":130.431389},{"c":130.45,"h":130.5,"l":130.32,"n":48,"o":130.36,"t":"2026-09-24T16:45:00Z","v":7063,"vw":130.419259},{"c":130.375,"h":130.46,"l":130.32,"n":62,"o":130.37,"t":"2026-09-24T17:00:00Z","v":7873,"vw":130.381771},{"c":130.3,"h":130.47,"l":130.2401,"n":48,"o":130.47,"t":"2026-09-24T17:15:00Z","v":5919,"vw":130.340651},{"c":130.25,"h":130.325,"l":130.25,"n":43,"o":130.285,"t":"2026-09-24T17:30:00Z","v":5283,"vw":130.281016},{"c":130.3929,"h":130.3929,"l":130.22,"n":56,"o":130.22,"t":"2026-09-24T17:45:00Z","v":7982,"vw":130.291777},{"c":130.3614,"h":130.395,"l":130.2229,"n":71,"o":130.395,"t":"2026-09-24T18:00:00Z","v":7408,"vw":130.327583},{"c":130.47,"h":130.5,"l":130.3429,"n":100,"o":130.4,"t":"2026-09-24T18:15:00Z","v":10338,"vw":130.415846},{"c":130.375,"h":130.46,"l":130.3,"n":111,"o":130.45,"t":"2026-09-24T18:30:00Z","v":8023,"vw":130.370952},{"c":130.34,"h":130.3983,"l":130.3,"n":66,"o":130.36,"t":"2026-09-24T18:45:00Z","v":4229,"vw":130.33671},{"c":130.29,"h":130.33,"l":130.2398,"n":127,"o":130.33,"t":"2026-09-24T19:00:00Z","v":13878,"vw":130.292913},{"c":130.26,"h":130.3194,"l":130.25,"n":164,"o":130.31,"t":"2026-09-24T19:15:00Z","v":32881,"vw":130.282601},{"c":130.25,"h":130.28,"l":130.23,"n":153,"o":130.24,"t":"2026-09-24T19:30:00Z","v":19157,"vw":130.246675},{"c":130.1,"h":130.26,"l":130.03,"n":588,"o":130.26,"t":"2026-09-24T19:45:00Z","v":76142,"vw":130.128915},{"c":130.08,"h":130.08,"l":130.08,"n":4,"o":130.08,"t":"2026-09-24T20:00:00Z","v":29226,"vw":130.08},{"c":130.09,"h":130.09,"l":130.09,"n":2,"o":130.09,"t":"2026-09-24T20:15:00Z","v":2300,"vw":130.09},{"c":130.3962,"h":130.3962,"l":130.14,"n":17,"o":130.14,"t":"2026-09-24T20:45:00Z","v":590,"vw":130.2681},{"c":130.225,"h":130.3,"l":130.06,"n":204,"o":130.15,"t":"2026-09-25T13:30:00Z","v":53051,"vw":130.156232},{"c":130.25,"h":130.2814,"l":130.0856,"n":43,"o":130.13,"t":"2026-09-25T13:45:00Z","v":2477,"vw":130.200139},{"c":129.97,"h":130.21,"l":129.79,"n":73,"o":130.21,"t":"2026-09-25T14:00:00Z","v":5710,"vw":129.955491},{"c":130.2015,"h":130.2231,"l":129.9923,"n":86,"o":130.015,"t":"2026-09-25T14:15:00Z","v":27488,"vw":130.087701},{"c":130.25,"h":130.28,"l":130.12,"n":58,"o":130.2054,"t":"2026-09-25T14:30:00Z","v":5400,"vw":130.235391},{"c":130.2,"h":130.29,"l":130.14,"n":48,"o":130.2625,"t":"2026-09-25T14:45:00Z","v":4344,"vw":130.233396},{"c":130.36,"h":130.49,"l":130.285,"n":44,"o":130.285,"t":"2026-09-25T15:00:00Z","v":3841,"vw":130.39113},{"c":130.486,"h":130.486,"l":130.375,"n":32,"o":130.42,"t":"2026-09-25T15:15:00Z","v":3117,"vw":130.412468},{"c":130.36,"h":130.6,"l":130.35,"n":88,"o":130.51,"t":"2026-09-25T15:30:00Z","v":8565,"vw":130.524408},{"c":130.57,"h":130.57,"l":130.31,"n":38,"o":130.31,"t":"2026-09-25T15:45:00Z","v":2536,"vw":130.427583},{"c":130.91,"h":130.965,"l":130.735,"n":95,"o":130.75,"t":"2026-09-25T16:00:00Z","v":10930,"vw":130.888949},{"c":130.85,"h":130.9,"l":130.77,"n":82,"o":130.9,"t":"2026-09-25T16:15:00Z","v":9204,"vw":130.830284},{"c":130.8,"h":130.885,"l":130.75,"n":101,"o":130.8714,"t":"2026-09-25T16:30:00Z","v":7883,"vw":130.813765},{"c":130.735,"h":130.79,"l":130.7,"n":57,"o":130.755,"t":"2026-09-25T16:45:00Z","v":7144,"vw":130.737498},{"c":130.77,"h":130.81,"l":130.705,"n":86,"o":130.705,"t":"2026-09-25T17:00:00Z","v":11373,"vw":130.771728},{"c":130.745,"h":130.76,"l":130.69,"n":111,"o":130.7059,"t":"2026-09-25T17:15:00Z","v":10346,"vw":130.721381},{"c":130.74,"h":130.76,"l":130.635,"n":141,"o":130.75,"t":"2026-09-25T17:30:00Z","v":13430,"vw":130.6941},{"c":130.705,"h":130.72,"l":130.655,"n":79,"o":130.7093,"t":"2026-09-25T17:45:00Z","v":5897,"vw":130.69245},{"c":130.715,"h":130.715,"l":130.65,"n":41,"o":130.695,"t":"2026-09-25T18:00:00Z","v":3219,"vw":130.69474},{"c":130.67,"h":130.75,"l":130.67,"n":69,"o":130.748,"t":"2026-09-25T18:15:00Z","v":7843,"vw":130.718198},{"c":130.745,"h":130.78,"l":130.68,"n":58,"o":130.77,"t":"2026-09-25T18:30:00Z","v":6040,"vw":130.730178},{"c":130.82,"h":130.82,"l":130.73,"n":39,"o":130.75,"t":"2026-09-25T18:45:00Z","v":3330,"vw":130.780266},{"c":130.88,"h":130.88,"l":130.78,"n":80,"o":130.847,"t":"2026-09-25T19:00:00Z","v":15189,"vw":130.859749},{"c":130.74,"h":130.9,"l":130.73,"n":89,"o":130.9,"t":"2026-09-25T19:15:00Z","v":6485,"vw":130.840367},{"c":130.915,"h":130.92,"l":130.74,"n":125,"o":130.74,"t":"2026-09-25T19:30:00Z","v":9808,"vw":130.838533},{"c":130.88,"h":131.0191,"l":130.82,"n":171,"o":130.99,"t":"2026-09-25T19:45:00Z","v":18300,"vw":130.881039},{"c":130.5102,"h":130.9,"l":130.5102,"n":5,"o":130.9,"t":"2026-09-25T20:00:00Z","v":15808,"vw":130.542879},{"c":130.7,"h":130.8,"l":130.7,"n":12,"o":130.8,"t":"2026-09-28T08:45:00Z","v":2000,"vw":130.75},{"c":130.37,"h":130.37,"l":130.37,"n":2,"o":130.37,"t":"2026-09-28T13:15:00Z","v":107,"vw":130.37},{"c":130.31,"h":130.37,"l":130.04,"n":97,"o":130.37,"t":"2026-09-28T13:30:00Z","v":17032,"vw":130.253995},{"c":130.36,"h":130.53,"l":130.265,"n":60,"o":130.265,"t":"2026-09-28T13:45:00Z","v":18584,"vw":130.371685},{"c":130.5094,"h":130.5517,"l":130.34,"n":56,"o":130.355,"t":"2026-09-28T14:00:00Z","v":4094,"vw":130.456734},{"c":130.445,"h":130.47,"l":130.35,"n":68,"o":130.41,"t":"2026-09-28T14:15:00Z","v":7690,"vw":130.41648},{"c":130.245,"h":130.43,"l":130.24,"n":133,"o":130.43,"t":"2026-09-28T14:30:00Z","v":11256,"vw":130.300351},{"c":130.05,"h":130.2071,"l":130.04,"n":136,"o":130.15,"t":"2026-09-28T14:45:00Z","v":16961,"vw":130.10088},{"c":130.02,"h":130.115,"l":129.97,"n":111,"o":130.05,"t":"2026-09-28T15:00:00Z","v":9516,"vw":130.0362},{"c":129.91,"h":130.057,"l":129.91,"n":60,"o":130.01,"t":"2026-09-28T15:15:00Z","v":3202,"vw":130.005671},{"c":129.9791,"h":130.01,"l":129.905,"n":56,"o":129.915,"t":"2026-09-28T15:30:00Z","v":10398,"vw":129.960804},{"c":129.87,"h":129.96,"l":129.84,"n":33,"o":129.96,"t":"2026-09-28T15:45:00Z","v":3959,"vw":129.867481},{"c":129.87,"h":129.9,"l":129.84,"n":24,"o":129.9,"t":"2026-09-28T16:00:00Z","v":2297,"vw":129.879408},{"c":130.355,"h":130.45,"l":129.8718,"n":271,"o":129.92,"t":"2026-09-28T16:15:00Z","v":36305,"vw":130.272922},{"c":130.11,"h":130.305,"l":130.06,"n":59,"o":130.2999,"t":"2026-09-28T16:30:00Z","v":4965,"vw":130.196533},{"c":130.1421,"h":130.16,"l":130.025,"n":48,"o":130.13,"t":"2026-09-28T16:45:00Z","v":4039,"vw":130.122855},{"c":130.35,"h":130.47,"l":130.08,"n":245,"o":130.12,"t":"2026-09-28T17:00:00Z","v":27797,"vw":130.336829},{"c":130.07,"h":130.3201,"l":130.07,"n":71,"o":130.3,"t":"2026-09-28T17:15:00Z","v":12934,"vw":130.267754},{"c":130.105,"h":130.12,"l":130.01,"n":88,"o":130.08,"t":"2026-09-28T17:30:00Z","v":6957,"vw":130.073727},{"c":130.17,"h":130.19,"l":130.11,"n":91,"o":130.13,"t":"2026-09-28T17:45:00Z","v":7780,"vw":130.148916},{"c":130.16,"h":130.185,"l":130.13,"n":58,"o":130.13,"t":"2026-09-28T18:00:00Z","v":52835,"vw":130.132576},{"c":130.085,"h":130.16,"l":130.0523,"n":118,"o":130.16,"t":"2026-09-28T18:15:00Z","v":24354,"vw":130.087789},{"c":130.11,"h":130.11,"l":130.035,"n":87,"o":130.05,"t":"2026-09-28T18:30:00Z","v":7935,"vw":130.062624},{"c":130.07,"h":130.12,"l":130.045,"n":102,"o":130.09,"t":"2026-09-28T18:45:00Z","v":8510,"vw":130.07797},{"c":129.93,"h":130.05,"l":129.925,"n":60,"o":130.05,"t":"2026-09-28T19:00:00Z","v":5314,"vw":130.003219},{"c":129.94,"h":129.96,"l":129.85,"n":395,"o":129.88,"t":"2026-09-28T19:15:00Z","v":13759,"vw":129.912744},{"c":129.94,"h":129.97,"l":129.91,"n":136,"o":129.94,"t":"2026-09-28T19:30:00Z","v":21841,"vw":129.934575},{"c":129.91,"h":129.915,"l":129.795,"n":210,"o":129.91,"t":"2026-09-28T19:45:00Z","v":19824,"vw":129.883959},{"c":129.91,"h":129.91,"l":129.91,"n":7,"o":129.91,"t":"2026-09-28T20:00:00Z","v":668,"vw":129.91},{"c":130.5,"h":130.5,"l":129.9,"n":69,"o":129.9,"t":"2026-09-29T08:15:00Z","v":7023,"vw":130.145701},{"c":130.2,"h":130.2,"l":129.7,"n":38,"o":129.7,"t":"2026-09-29T08:30:00Z","v":4126,"vw":129.712225},{"c":130,"h":130,"l":130,"n":29,"o":130,"t":"2026-09-29T08:45:00Z","v":128,"vw":130},{"c":130.7,"h":130.7,"l":129.8,"n":69,"o":129.8,"t":"2026-09-29T09:30:00Z","v":7650,"vw":130.2006},{"c":129.95,"h":129.95,"l":129.95,"n":14,"o":129.95,"t":"2026-09-29T09:45:00Z","v":4005,"vw":129.95},{"c":130,"h":130,"l":130,"n":29,"o":130,"t":"2026-09-29T10:15:00Z","v":3322,"vw":130},{"c":129.57,"h":129.66,"l":129.39,"n":200,"o":129.61,"t":"2026-09-29T13:30:00Z","v":31219,"vw":129.559498},{"c":129.439,"h":129.53,"l":129.42,"n":97,"o":129.52,"t":"2026-09-29T13:45:00Z","v":9556,"vw":129.48812},{"c":129.6315,"h":129.6315,"l":129.4858,"n":59,"o":129.4999,"t":"2026-09-29T14:00:00Z","v":2899,"vw":129.563502},{"c":129.46,"h":129.66,"l":129.41,"n":73,"o":129.66,"t":"2026-09-29T14:15:00Z","v":5869,"vw":129.541336},{"c":129.24,"h":129.36,"l":129.22,"n":55,"o":129.3472,"t":"2026-09-29T14:30:00Z","v":3727,"vw":129.299859},{"c":129.2429,"h":129.3271,"l":129.19,"n":61,"o":129.23,"t":"2026-09-29T14:45:00Z","v":4798,"vw":129.286259},{"c":129.12,"h":129.215,"l":129.12,"n":141,"o":129.215,"t":"2026-09-29T15:00:00Z","v":14217,"vw":129.170667},{"c":129.0858,"h":129.145,"l":129.02,"n":64,"o":129.145,"t":"2026-09-29T15:15:00Z","v":5548,"vw":129.068892},{"c":129.225,"h":129.225,"l":129.1,"n":82,"o":129.1,"t":"2026-09-29T15:30:00Z","v":10457,"vw":129.169265},{"c":129.155,"h":129.27,"l":129.11,"n":41,"o":129.1999,"t":"2026-09-29T15:45:00Z","v":4259,"vw":129.17452},{"c":129.17,"h":129.21,"l":129.1,"n":41,"o":129.13,"t":"2026-09-29T16:00:00Z","v":4356,"vw":129.159641},{"c":129.23,"h":129.24,"l":129.17,"n":38,"o":129.175,"t":"2026-09-29T16:15:00Z","v":13680,"vw":129.198241},{"c":129.24,"h":129.26,"l":129.22,"n":53,"o":129.24,"t":"2026-09-29T16:30:00Z","v":6066,"vw":129.240281},{"c":129.195,"h":129.208,"l":129.15,"n":35,"o":129.208,"t":"2026-09-29T16:45:00Z","v":3484,"vw":129.187774},{"c":129.25,"h":129.25,"l":129.141,"n":82,"o":129.175,"t":"2026-09-29T17:00:00Z","v":8919,"vw":129.195899},{"c":129.24,"h":129.25,"l":129.19,"n":77,"o":129.225,"t":"2026-09-29T17:15:00Z","v":8947,"vw":129.211072},{"c":129.36,"h":129.36,"l":129.25,"n":78,"o":129.25,"t":"2026-09-29T17:30:00Z","v":10109,"vw":129.290653},{"c":129.32,"h":129.37,"l":129.28,"n":126,"o":129.36,"t":"2026-09-29T17:45:00Z","v":10476,"vw":129.332116},{"c":129.43,"h":129.48,"l":129.33,"n":134,"o":129.33,"t":"2026-09-29T18:00:00Z","v":41326,"vw":129.424041},{"c":129.41,"h":129.53,"l":129.41,"n":91,"o":129.4178,"t":"2026-09-29T18:15:00Z","v":12008,"vw":129.462874},{"c":129.52,"h":129.61,"l":129.36,"n":498,"o":129.42,"t":"2026-09-29T18:30:00Z","v":21504,"vw":129.43421},{"c":129.49,"h":129.55,"l":129.46,"n":90,"o":129.55,"t":"2026-09-29T18:45:00Z","v":51658,"vw":129.479739},{"c":129.52,"h":129.55,"l":129.49,"n":123,"o":129.49,"t":"2026-09-29T19:00:00Z","v":22035,"vw":129.523648},{"c":129.56,"h":129.57,"l":129.485,"n":118,"o":129.515,"t":"2026-09-29T19:15:00Z","v":19630,"vw":129.52766},{"c":129.505,"h":129.59,"l":129.505,"n":83,"o":129.57,"t":"2026-09-29T19:30:00Z","v":6956,"vw":129.56467},{"c":129.6,"h":129.62,"l":129.48,"n":179,"o":129.48,"t":"2026-09-29T19:45:00Z","v":19290,"vw":129.565771},{"c":129.3967,"h":129.65,"l":129.3967,"n":13,"o":129.65,"t":"2026-09-29T20:00:00Z","v":8598,"vw":129.442039},{"c":130.45,"h":130.45,"l":130.45,"n":5,"o":130.45,"t":"2026-09-30T10:30:00Z","v":104,"vw":130.45},{"c":130.2,"h":130.3,"l":129.8,"n":86,"o":129.8,"t":"2026-09-30T10:45:00Z","v":6498,"vw":129.95765},{"c":129.98,"h":129.98,"l":129.65,"n":58,"o":129.65,"t":"2026-09-30T11:00:00Z","v":4556,"vw":129.686356},{"c":129.8,"h":129.8,"l":129.8,"n":1,"o":129.8,"t":"2026-09-30T11:15:00Z","v":284,"vw":129.8},{"c":129.8,"h":129.8,"l":129.8,"n":2,"o":129.8,"t":"2026-09-30T11:30:00Z","v":1526,"vw":129.8},{"c":130,"h":130,"l":129.98,"n":13,"o":129.98,"t":"2026-09-30T12:30:00Z","v":2583,"vw":129.98391},{"c":129.61,"h":129.92,"l":129.5206,"n":107,"o":129.92,"t":"2026-09-30T13:30:00Z","v":17002,"vw":129.80881},{"c":129.43,"h":129.66,"l":129.43,"n":72,"o":129.53,"t":"2026-09-30T13:45:00Z","v":14221,"vw":129.616682},{"c":129.5154,"h":129.57,"l":129.4,"n":82,"o":129.425,"t":"2026-09-30T14:00:00Z","v":6239,"vw":129.481078},{"c":129.48,"h":129.725,"l":129.465,"n":37,"o":129.595,"t":"2026-09-30T14:15:00Z","v":3285,"vw":129.635976},{"c":129.64,"h":129.69,"l":129.495,"n":76,"o":129.495,"t":"2026-09-30T14:30:00Z","v":10717,"vw":129.592025},{"c":129.77,"h":129.87,"l":129.75,"n":46,"o":129.75,"t":"2026-09-30T14:45:00Z","v":9669,"vw":129.789741},{"c":129.7,"h":129.735,"l":129.6425,"n":40,"o":129.71,"t":"2026-09-30T15:00:00Z","v":4803,"vw":129.709254},{"c":129.58,"h":129.75,"l":129.58,"n":17,"o":129.7368,"t":"2026-09-30T15:15:00Z","v":1186,"vw":129.688688},{"c":129.57,"h":129.7,"l":129.55,"n":43,"o":129.7,"t":"2026-09-30T15:30:00Z","v":8802,"vw":129.613099},{"c":129.555,"h":129.635,"l":129.5,"n":27,"o":129.535,"t":"2026-09-30T15:45:00Z","v":2182,"vw":129.558954},{"c":129.77,"h":129.77,"l":129.665,"n":34,"o":129.665,"t":"2026-09-30T16:00:00Z","v":8533,"vw":129.722401},{"c":129.62,"h":129.76,"l":129.62,"n":77,"o":129.76,"t":"2026-09-30T16:15:00Z","v":40617,"vw":129.633004},{"c":129.72,"h":129.72,"l":129.59,"n":41,"o":129.605,"t":"2026-09-30T16:30:00Z","v":5183,"vw":129.654816},{"c":129.7,"h":129.71,"l":129.605,"n":37,"o":129.685,"t":"2026-09-30T16:45:00Z","v":11722,"vw":129.705661},{"c":129.59,"h":129.72,"l":129.59,"n":33,"o":129.72,"t":"2026-09-30T17:00:00Z","v":4105,"vw":129.675173},{"c":129.495,"h":129.5471,"l":129.3971,"n":40,"o":129.5471,"t":"2026-09-30T17:15:00Z","v":2838,"vw":129.474949},{"c":129.5928,"h":129.5928,"l":129.485,"n":32,"o":129.485,"t":"2026-09-30T17:30:00Z","v":3987,"vw":129.529919},{"c":129.485,"h":129.57,"l":129.48,"n":85,"o":129.5,"t":"2026-09-30T17:45:00Z","v":5936,"vw":129.521118},{"c":129.38,"h":129.48,"l":129.37,"n":77,"o":129.48,"t":"2026-09-30T18:00:00Z","v":12250,"vw":129.409258},{"c":129.24,"h":129.355,"l":129.215,"n":32,"o":129.345,"t":"2026-09-30T18:15:00Z","v":2803,"vw":129.311142},{"c":129.265,"h":129.27,"l":129.1974,"n":26,"o":129.1974,"t":"2026-09-30T18:30:00Z","v":2104,"vw":129.243293},{"c":129.22,"h":129.25,"l":129.16,"n":36,"o":129.23,"t":"2026-09-30T18:45:00Z","v":2544,"vw":129.201076},{"c":129.18,"h":129.245,"l":129.16,"n":68,"o":129.245,"t":"2026-09-30T19:00:00Z","v":13980,"vw":129.168356},{"c":129.18,"h":129.245,"l":129.18,"n":85,"o":129.24,"t":"2026-09-30T19:15:00Z","v":20539,"vw":129.22028},{"c":129.07,"h":129.185,"l":129.05,"n":79,"o":129.17,"t":"2026-09-30T19:30:00Z","v":7809,"vw":129.135253},{"c":128.63,"h":129.04,"l":128.62,"n":372,"o":129.04,"t":"2026-09-30T19:45:00Z","v":85112,"vw":128.945526},{"c":129.3286,"h":129.3286,"l":128.68,"n":9,"o":128.68,"t":"2026-09-30T20:00:00Z","v":9992,"vw":129.141198},{"c":128.6,"h":128.6,"l":128.6,"n":6,"o":128.6,"t":"2026-10-01T08:30:00Z","v":3994,"vw":128.6},{"c":128.7,"h":129.2,"l":128.7,"n":19,"o":129.2,"t":"2026-10-01T08:45:00Z","v":6502,"vw":128.892509},{"c":129.1,"h":129.5,"l":128.4,"n":104,"o":128.4,"t":"2026-10-01T09:45:00Z","v":5755,"vw":128.980346},{"c":128.9055,"h":129.34,"l":128.84,"n":112,"o":128.84,"t":"2026-10-01T13:30:00Z","v":14548,"vw":129.041424},{"c":128.547,"h":128.98,"l":128.547,"n":23,"o":128.98,"t":"2026-10-01T13:45:00Z","v":1676,"vw":128.753778},{"c":128.36,"h":128.49,"l":128.15,"n":43,"o":128.49,"t":"2026-10-01T14:00:00Z","v":1693,"vw":128.325657},{"c":128.405,"h":128.46,"l":128.37,"n":50,"o":128.38,"t":"2026-10-01T14:15:00Z","v":3829,"vw":128.396936},{"c":128.58,"h":128.6157,"l":128.425,"n":31,"o":128.425,"t":"2026-10-01T14:30:00Z","v":3061,"vw":128.537785},{"c":128.5004,"h":128.65,"l":128.372,"n":49,"o":128.5776,"t":"2026-10-01T14:45:00Z","v":4016,"vw":128.51036},{"c":128.31,"h":128.39,"l":128.2439,"n":53,"o":128.39,"t":"2026-10-01T15:00:00Z","v":6339,"vw":128.304064},{"c":128.5,"h":128.5328,"l":128.445,"n":39,"o":128.46,"t":"2026-10-01T15:15:00Z","v":2898,"vw":128.491964},{"c":128.48,"h":128.61,"l":128.355,"n":73,"o":128.4,"t":"2026-10-01T15:30:00Z","v":6714,"vw":128.490859},{"c":128.7,"h":128.7128,"l":128.525,"n":40,"o":128.539,"t":"2026-10-01T15:45:00Z","v":4731,"vw":128.610951},{"c":128.6975,"h":128.75,"l":128.68,"n":61,"o":128.69,"t":"2026-10-01T16:00:00Z","v":6278,"vw":128.713685},{"c":128.83,"h":128.885,"l":128.6386,"n":96,"o":128.67,"t":"2026-10-01T16:15:00Z","v":11104,"vw":128.835247},{"c":128.935,"h":128.96,"l":128.83,"n":70,"o":128.83,"t":"2026-10-01T16:30:00Z","v":6993,"vw":128.926853},{"c":128.765,"h":128.92,"l":128.74,"n":43,"o":128.92,"t":"2026-10-01T16:45:00Z","v":2353,"vw":128.806287},{"c":128.86,"h":128.91,"l":128.75,"n":43,"o":128.795,"t":"2026-10-01T17:00:00Z","v":9737,"vw":128.841505},{"c":129.0699,"h":129.1,"l":128.89,"n":48,"o":128.91,"t":"2026-10-01T17:15:00Z","v":6330,"vw":129.021999},{"c":129.22,"h":129.22,"l":129.03,"n":72,"o":129.04,"t":"2026-10-01T17:30:00Z","v":9134,"vw":129.147152},{"c":129.07,"h":129.23,"l":129.07,"n":90,"o":129.18,"t":"2026-10-01T17:45:00Z","v":9428,"vw":129.147535},{"c":129.03,"h":129.082,"l":128.935,"n":40,"o":129.082,"t":"2026-10-01T18:00:00Z","v":7614,"vw":129.003167},{"c":129.11,"h":129.1499,"l":129.03,"n":63,"o":129.12,"t":"2026-10-01T18:15:00Z","v":4941,"vw":129.090759},{"c":129.08,"h":129.235,"l":129.08,"n":36,"o":129.1247,"t":"2026-10-01T18:30:00Z","v":5181,"vw":129.160811},{"c":129.11,"h":129.11,"l":129.03,"n":58,"o":129.09,"t":"2026-10-01T18:45:00Z","v":7828,"vw":129.064108},{"c":129.17,"h":129.17,"l":129.06,"n":120,"o":129.1,"t":"2026-10-01T19:00:00Z","v":15472,"vw":129.113046},{"c":129.17,"h":129.255,"l":129.16,"n":73,"o":129.175,"t":"2026-10-01T19:15:00Z","v":16889,"vw":129.19726},{"c":129.22,"h":129.26,"l":129.185,"n":109,"o":129.19,"t":"2026-10-01T19:30:00Z","v":10388,"vw":129.231702},{"c":129.175,"h":129.38,"l":129.13,"n":338,"o":129.2,"t":"2026-10-01T19:45:00Z","v":35204,"vw":129.256655},{"c":129.17,"h":129.17,"l":129.17,"n":3,"o":129.17,"t":"2026-10-01T20:00:00Z","v":4408,"vw":129.17},{"c":130,"h":130.49,"l":130,"n":49,"o":130.49,"t":"2026-10-02T09:15:00Z","v":461,"vw":130.316129},{"c":130,"h":130,"l":130,"n":3,"o":130,"t":"2026-10-02T12:45:00Z","v":536,"vw":130},{"c":129.61,"h":129.64,"l":129.61,"n":2,"o":129.64,"t":"2026-10-02T13:15:00Z","v":731,"vw":129.614104},{"c":129.715,"h":129.79,"l":129.53,"n":135,"o":129.77,"t":"2026-10-02T13:30:00Z","v":28867,"vw":129.705283},{"c":129.525,"h":129.955,"l":129.47,"n":61,"o":129.855,"t":"2026-10-02T13:45:00Z","v":4414,"vw":129.728063},{"c":129.64,"h":129.68,"l":129.48,"n":200,"o":129.515,"t":"2026-10-02T14:00:00Z","v":81855,"vw":129.602084},{"c":129.71,"h":129.73,"l":129.65,"n":41,"o":129.72,"t":"2026-10-02T14:15:00Z","v":6226,"vw":129.704359},{"c":129.81,"h":129.83,"l":129.6115,"n":77,"o":129.64,"t":"2026-10-02T14:30:00Z","v":10775,"vw":129.807576},{"c":129.75,"h":129.89,"l":129.72,"n":61,"o":129.79,"t":"2026-10-02T14:45:00Z","v":6108,"vw":129.81508},{"c":129.31,"h":129.6899,"l":129.2732,"n":71,"o":129.6899,"t":"2026-10-02T15:00:00Z","v":6567,"vw":129.541914},{"c":129.4687,"h":129.4687,"l":129.2601,"n":54,"o":129.35,"t":"2026-10-02T15:15:00Z","v":4467,"vw":129.331128},{"c":129.5768,"h":129.605,"l":129.5,"n":38,"o":129.5071,"t":"2026-10-02T15:30:00Z","v":3638,"vw":129.568165},{"c":129.52,"h":129.57,"l":129.5,"n":39,"o":129.54,"t":"2026-10-02T15:45:00Z","v":4318,"vw":129.525034},{"c":129.538,"h":129.63,"l":129.53,"n":59,"o":129.54,"t":"2026-10-02T16:00:00Z","v":2562,"vw":129.565365},{"c":129.54,"h":129.58,"l":129.5,"n":185,"o":129.5196,"t":"2026-10-02T16:15:00Z","v":21969,"vw":129.556227},{"c":129.56,"h":129.63,"l":129.53,"n":56,"o":129.53,"t":"2026-10-02T16:30:00Z","v":4525,"vw":129.575472},{"c":129.66,"h":129.67,"l":129.5792,"n":53,"o":129.585,"t":"2026-10-02T16:45:00Z","v":3251,"vw":129.634244},{"c":129.69,"h":129.74,"l":129.645,"n":57,"o":129.645,"t":"2026-10-02T17:00:00Z","v":6679,"vw":129.721058},{"c":129.62,"h":129.71,"l":129.62,"n":35,"o":129.7,"t":"2026-10-02T17:15:00Z","v":5749,"vw":129.650891},{"c":129.68,"h":129.7399,"l":129.66,"n":61,"o":129.66,"t":"2026-10-02T17:30:00Z","v":4661,"vw":129.704315},{"c":129.64,"h":129.7,"l":129.6192,"n":58,"o":129.6958,"t":"2026-10-02T17:45:00Z","v":4556,"vw":129.675223},{"c":129.66,"h":129.685,"l":129.62,"n":35,"o":129.685,"t":"2026-10-02T18:00:00Z","v":3930,"vw":129.646642},{"c":129.5372,"h":129.65,"l":129.5172,"n":60,"o":129.65,"t":"2026-10-02T18:15:00Z","v":5197,"vw":129.559004},{"c":129.68,"h":129.68,"l":129.57,"n":45,"o":129.57,"t":"2026-10-02T18:30:00Z","v":3227,"vw":129.628868},{"c":129.69,"h":129.71,"l":129.66,"n":74,"o":129.69,"t":"2026-10-02T18:45:00Z","v":6432,"vw":129.68301},{"c":129.72,"h":129.72,"l":129.63,"n":117,"o":129.7,"t":"2026-10-02T19:00:00Z","v":18191,"vw":129.661489},{"c":129.79,"h":129.8114,"l":129.71,"n":105,"o":129.7316,"t":"2026-10-02T19:15:00Z","v":7898,"vw":129.77477},{"c":129.822,"h":129.87,"l":129.79,"n":175,"o":129.795,"t":"2026-10-02T19:30:00Z","v":19775,"vw":129.83539},{"c":129.8,"h":129.9,"l":129.79,"n":344,"o":129.87,"t":"2026-10-02T19:45:00Z","v":17754,"vw":129.851261},{"c":129.79,"h":129.79,"l":129.79,"n":3,"o":129.79,"t":"2026-10-02T20:00:00Z","v":1651,"vw":129.79},{"c":129.6,"h":130,"l":129.6,"n":58,"o":129.8,"t":"2026-10-05T10:30:00Z","v":6031,"vw":129.800602},{"c":129.9,"h":129.9,"l":129.8,"n":57,"o":129.8,"t":"2026-10-05T10:45:00Z","v":4623,"vw":129.811161},{"c":130.36,"h":130.36,"l":130.36,"n":27,"o":130.36,"t":"2026-10-05T11:30:00Z","v":126,"vw":130.36},{"c":129.93,"h":129.97,"l":129.8,"n":5,"o":129.8,"t":"2026-10-05T12:30:00Z","v":491,"vw":129.897108},{"c":129.49,"h":129.77,"l":129.49,"n":79,"o":129.75,"t":"2026-10-05T13:30:00Z","v":7475,"vw":129.710486},{"c":129.49,"h":129.57,"l":129.4,"n":29,"o":129.5,"t":"2026-10-05T13:45:00Z","v":6503,"vw":129.482639},{"c":129.98,"h":130.01,"l":129.56,"n":103,"o":129.56,"t":"2026-10-05T14:00:00Z","v":7452,"vw":129.920659},{"c":130.025,"h":130.155,"l":129.97,"n":81,"o":129.97,"t":"2026-10-05T14:15:00Z","v":3874,"vw":130.076484},{"c":129.94,"h":130.05,"l":129.84,"n":74,"o":130.05,"t":"2026-10-05T14:30:00Z","v":6538,"vw":129.959723},{"c":129.99,"h":130.015,"l":129.9172,"n":82,"o":129.985,"t":"2026-10-05T14:45:00Z","v":8396,"vw":129.983097},{"c":130.045,"h":130.085,"l":130.025,"n":52,"o":130.085,"t":"2026-10-05T15:00:00Z","v":6777,"vw":130.054151},{"c":130.13,"h":130.1399,"l":130.005,"n":52,"o":130.0071,"t":"2026-10-05T15:15:00Z","v":4290,"vw":130.081011},{"c":130.275,"h":130.2892,"l":130.16,"n":88,"o":130.16,"t":"2026-10-05T15:30:00Z","v":9758,"vw":130.245644},{"c":130.28,"h":130.28,"l":130.22,"n":63,"o":130.26,"t":"2026-10-05T15:45:00Z","v":6246,"vw":130.255132},{"c":130.315,"h":130.315,"l":130.24,"n":45,"o":130.2797,"t":"2026-10-05T16:00:00Z","v":3683,"vw":130.285819},{"c":130.39,"h":130.39,"l":130.285,"n":96,"o":130.31,"t":"2026-10-05T16:15:00Z","v":7637,"vw":130.341811},{"c":130.535,"h":130.54,"l":130.37,"n":116,"o":130.37,"t":"2026-10-05T16:30:00Z","v":16231,"vw":130.405994},{"c":130.465,"h":130.54,"l":130.465,"n":29,"o":130.5151,"t":"2026-10-05T16:45:00Z","v":2132,"vw":130.509599},{"c":130.47,"h":130.47,"l":130.4,"n":54,"o":130.45,"t":"2026-10-05T17:00:00Z","v":4266,"vw":130.441917},{"c":130.51,"h":130.52,"l":130.48,"n":36,"o":130.495,"t":"2026-10-05T17:15:00Z","v":3644,"vw":130.502177},{"c":130.52,"h":130.53,"l":130.47,"n":84,"o":130.49,"t":"2026-10-05T17:30:00Z","v":4582,"vw":130.500519},{"c":130.55,"h":130.57,"l":130.53,"n":31,"o":130.57,"t":"2026-10-05T17:45:00Z","v":3215,"vw":130.558583},{"c":130.61,"h":130.64,"l":130.5801,"n":25,"o":130.6,"t":"2026-10-05T18:00:00Z","v":2816,"vw":130.602855},{"c":130.68,"h":130.68,"l":130.61,"n":24,"o":130.63,"t":"2026-10-05T18:15:00Z","v":4250,"vw":130.624968},{"c":130.63,"h":130.675,"l":130.63,"n":49,"o":130.675,"t":"2026-10-05T18:30:00Z","v":6254,"vw":130.657666},{"c":130.66,"h":130.66,"l":130.57,"n":92,"o":130.63,"t":"2026-10-05T18:45:00Z","v":6265,"vw":130.601611},{"c":130.74,"h":130.74,"l":130.635,"n":113,"o":130.66,"t":"2026-10-05T19:00:00Z","v":10357,"vw":130.695692},{"c":130.81,"h":130.8199,"l":130.725,"n":58,"o":130.725,"t":"2026-10-05T19:15:00Z","v":3069,"vw":130.772882},{"c":130.645,"h":130.73,"l":130.63,"n":117,"o":130.73,"t":"2026-10-05T19:30:00Z","v":10151,"vw":130.660323},{"c":130.5,"h":130.58,"l":130.36,"n":273,"o":130.58,"t":"2026-10-05T19:45:00Z","v":23200,"vw":130.484909},{"c":130.61,"h":130.61,"l":130.61,"n":5,"o":130.61,"t":"2026-10-05T20:00:00Z","v":797,"vw":130.61},{"c":131.95,"h":131.95,"l":131.95,"n":3,"o":131.95,"t":"2026-10-06T08:00:00Z","v":102,"vw":131.95},{"c":130.97,"h":131.085,"l":130.89,"n":89,"o":130.9,"t":"2026-10-06T13:30:00Z","v":12333,"vw":130.960479},{"c":131.16,"h":131.16,"l":131.035,"n":68,"o":131.0699,"t":"2026-10-06T13:45:00Z","v":6562,"vw":131.090045},{"c":131.265,"h":131.3336,"l":131.22,"n":102,"o":131.275,"t":"2026-10-06T14:00:00Z","v":22544,"vw":131.283827},{"c":131.03,"h":131.1299,"l":131.015,"n":42,"o":131.1299,"t":"2026-10-06T14:15:00Z","v":3631,"vw":131.059951},{"c":131.25,"h":131.31,"l":131.04,"n":77,"o":131.045,"t":"2026-10-06T14:30:00Z","v":11198,"vw":131.234111},{"c":131.1924,"h":131.265,"l":131.19,"n":52,"o":131.25,"t":"2026-10-06T14:45:00Z","v":11538,"vw":131.246968},{"c":131.375,"h":131.375,"l":131.2391,"n":57,"o":131.25,"t":"2026-10-06T15:00:00Z","v":5934,"vw":131.270726},{"c":131.445,"h":131.47,"l":131.36,"n":77,"o":131.3801,"t":"2026-10-06T15:15:00Z","v":9630,"vw":131.438768},{"c":131.385,"h":131.425,"l":131.38,"n":41,"o":131.4228,"t":"2026-10-06T15:30:00Z","v":5219,"vw":131.398143},{"c":131.38,"h":131.4066,"l":131.3529,"n":33,"o":131.3529,"t":"2026-10-06T15:45:00Z","v":6110,"vw":131.392983},{"c":131.42,"h":131.44,"l":131.36,"n":38,"o":131.42,"t":"2026-10-06T16:00:00Z","v":3812,"vw":131.408746},{"c":131.36,"h":131.4,"l":131.35,"n":39,"o":131.4,"t":"2026-10-06T16:15:00Z","v":5543,"vw":131.37778},{"c":131.35,"h":131.385,"l":131.31,"n":50,"o":131.355,"t":"2026-10-06T16:30:00Z","v":5553,"vw":131.36034},{"c":131.2568,"h":131.325,"l":131.23,"n":58,"o":131.325,"t":"2026-10-06T16:45:00Z","v":4324,"vw":131.251646},{"c":131.21,"h":131.27,"l":131.19,"n":65,"o":131.23,"t":"2026-10-06T17:00:00Z","v":3971,"vw":131.21884},{"c":131.19,"h":131.19,"l":131.1,"n":43,"o":131.15,"t":"2026-10-06T17:15:00Z","v":3556,"vw":131.15149},{"c":131.2,"h":131.265,"l":131.175,"n":30,"o":131.18,"t":"2026-10-06T17:30:00Z","v":3308,"vw":131.21923},{"c":131.195,"h":131.23,"l":131.18,"n":69,"o":131.21,"t":"2026-10-06T17:45:00Z","v":5852,"vw":131.210233},{"c":131.2501,"h":131.27,"l":131.21,"n":50,"o":131.22,"t":"2026-10-06T18:00:00Z","v":35544,"vw":131.222772},{"c":131.25,"h":131.29,"l":131.22,"n":74,"o":131.27,"t":"2026-10-06T18:15:00Z","v":7243,"vw":131.250784},{"c":131.3421,"h":131.3423,"l":131.255,"n":25,"o":131.255,"t":"2026-10-06T18:30:00Z","v":1781,"vw":131.319954},{"c":131.4035,"h":131.45,"l":131.395,"n":67,"o":131.4,"t":"2026-10-06T18:45:00Z","v":5284,"vw":131.417262},{"c":131.43,"h":131.47,"l":131.4182,"n":124,"o":131.4182,"t":"2026-10-06T19:00:00Z","v":11108,"vw":131.439404},{"c":131.305,"h":131.44,"l":131.305,"n":136,"o":131.4328,"t":"2026-10-06T19:15:00Z","v":16709,"vw":131.351581},{"c":131.37,"h":131.4115,"l":131.3101,"n":130,"o":131.32,"t":"2026-10-06T19:30:00Z","v":15243,"vw":131.364269},{"c":131.39,"h":131.4099,"l":131.32,"n":141,"o":131.38,"t":"2026-10-06T19:45:00Z","v":30576,"vw":131.361867},{"c":131.35,"h":131.35,"l":131.35,"n":4,"o":131.35,"t":"2026-10-06T20:00:00Z","v":224,"vw":131.35},{"c":131.01,"h":131.01,"l":131,"n":3,"o":131,"t":"2026-10-07T12:15:00Z","v":762,"vw":131.005595},{"c":131.14,"h":131.22,"l":131,"n":89,"o":131.01,"t":"2026-10-07T13:30:00Z","v":17550,"vw":131.035555},{"c":130.97,"h":131.165,"l":130.96,"n":95,"o":131.075,"t":"2026-10-07T13:45:00Z","v":9462,"vw":131.075413},{"c":130.97,"h":131.07,"l":130.95,"n":72,"o":131.0265,"t":"2026-10-07T14:00:00Z","v":9204,"vw":131.013291},{"c":130.97,"h":131.13,"l":130.9592,"n":123,"o":131.0499,"t":"2026-10-07T14:15:00Z","v":9080,"vw":131.061703},{"c":130.87,"h":131.05,"l":130.87,"n":77,"o":130.96,"t":"2026-10-07T14:30:00Z","v":5666,"vw":130.982584},{"c":130.98,"h":131,"l":130.88,"n":66,"o":130.89,"t":"2026-10-07T14:45:00Z","v":4754,"vw":130.922567},{"c":130.99,"h":130.99,"l":130.9028,"n":66,"o":130.94,"t":"2026-10-07T15:00:00Z","v":4782,"vw":130.930358},{"c":130.9,"h":131.01,"l":130.87,"n":55,"o":131.01,"t":"2026-10-07T15:15:00Z","v":5649,"vw":130.916185},{"c":130.9629,"h":131.025,"l":130.86,"n":106,"o":130.9,"t":"2026-10-07T15:30:00Z","v":10827,"vw":130.944259},{"c":131.16,"h":131.17,"l":131.02,"n":40,"o":131.02,"t":"2026-10-07T15:45:00Z","v":4543,"vw":131.074465},{"c":131.17,"h":131.18715,"l":131.0995,"n":38,"o":131.15,"t":"2026-10-07T16:00:00Z","v":3283,"vw":131.142451},{"c":131.32,"h":131.32,"l":131.19,"n":55,"o":131.195,"t":"2026-10-07T16:15:00Z","v":6970,"vw":131.236234},{"c":131.23,"h":131.31,"l":131.23,"n":23,"o":131.31,"t":"2026-10-07T16:30:00Z","v":2218,"vw":131.26294},{"c":131.155,"h":131.27,"l":131.15,"n":41,"o":131.25,"t":"2026-10-07T16:45:00Z","v":5190,"vw":131.189861},{"c":131.2552,"h":131.27,"l":131.1129,"n":38,"o":131.16,"t":"2026-10-07T17:00:00Z","v":3284,"vw":131.170572},{"c":131.3029,"h":131.33,"l":131.27,"n":27,"o":131.3,"t":"2026-10-07T17:15:00Z","v":1661,"vw":131.304505},{"c":131.2871,"h":131.3,"l":131.26,"n":27,"o":131.3,"t":"2026-10-07T17:30:00Z","v":2722,"vw":131.273699},{"c":131.29,"h":131.33,"l":131.272,"n":68,"o":131.2728,"t":"2026-10-07T17:45:00Z","v":5062,"vw":131.293294},{"c":131.3,"h":131.36,"l":131.25,"n":101,"o":131.25,"t":"2026-10-07T18:00:00Z","v":12676,"vw":131.313821},{"c":131.345,"h":131.36,"l":131.29,"n":266,"o":131.31,"t":"2026-10-07T18:15:00Z","v":42722,"vw":131.3167},{"c":131.33,"h":131.43,"l":131.33,"n":253,"o":131.34,"t":"2026-10-07T18:30:00Z","v":44617,"vw":131.389446},{"c":131.315,"h":131.36,"l":131.3,"n":204,"o":131.345,"t":"2026-10-07T18:45:00Z","v":35716,"vw":131.329273},{"c":131.25,"h":131.36,"l":131.24,"n":62,"o":131.36,"t":"2026-10-07T19:00:00Z","v":9255,"vw":131.29722},{"c":131.2,"h":131.2491,"l":131.19,"n":51,"o":131.2491,"t":"2026-10-07T19:15:00Z","v":4206,"vw":131.212975},{"c":131.115,"h":131.167,"l":131.05,"n":121,"o":131.148,"t":"2026-10-07T19:30:00Z","v":15378,"vw":131.109407},{"c":131.06,"h":131.11,"l":131.02,"n":179,"o":131.1,"t":"2026-10-07T19:45:00Z","v":16559,"vw":131.064858},{"c":131.11,"h":131.11,"l":131.11,"n":7,"o":131.11,"t":"2026-10-07T20:00:00Z","v":928,"vw":131.11},{"c":131.1099,"h":131.1369,"l":130.91,"n":68,"o":130.92,"t":"2026-10-08T13:30:00Z","v":10978,"vw":130.976336},{"c":131.395,"h":131.4,"l":131.15,"n":28,"o":131.155,"t":"2026-10-08T13:45:00Z","v":1632,"vw":131.319348},{"c":131.31,"h":131.35,"l":131.215,"n":38,"o":131.35,"t":"2026-10-08T14:00:00Z","v":4405,"vw":131.275912},{"c":131.15,"h":131.257,"l":131.08,"n":69,"o":131.25,"t":"2026-10-08T14:15:00Z","v":5187,"vw":131.175089},{"c":131.12,"h":131.23,"l":131.09,"n":73,"o":131.175,"t":"2026-10-08T14:30:00Z","v":7734,"vw":131.17674},{"c":131.11,"h":131.12,"l":131.01,"n":58,"o":131.105,"t":"2026-10-08T14:45:00Z","v":5595,"vw":131.091784},{"c":131.015,"h":131.15,"l":131.015,"n":128,"o":131.089,"t":"2026-10-08T15:00:00Z","v":37967,"vw":131.072821},{"c":131.0197,"h":131.06,"l":130.92,"n":134,"o":131.005,"t":"2026-10-08T15:15:00Z","v":34794,"vw":131.006147},{"c":131.1,"h":131.1,"l":131.0118,"n":33,"o":131.07,"t":"2026-10-08T15:30:00Z","v":2772,"vw":131.079851},{"c":131.13,"h":131.13,"l":131.08,"n":38,"o":131.11,"t":"2026-10-08T15:45:00Z","v":3655,"vw":131.113032},{"c":131.2,"h":131.215,"l":131.11,"n":57,"o":131.13,"t":"2026-10-08T16:00:00Z","v":5415,"vw":131.172133},{"c":131.23,"h":131.49,"l":131.2,"n":123,"o":131.2,"t":"2026-10-08T16:15:00Z","v":11570,"vw":131.319558},{"c":131.24,"h":131.26,"l":131.12,"n":67,"o":131.23,"t":"2026-10-08T16:30:00Z","v":6181,"vw":131.218023},{"c":131.5171,"h":131.52,"l":131.17,"n":102,"o":131.29,"t":"2026-10-08T16:45:00Z","v":9867,"vw":131.284192},{"c":131.58,"h":131.59,"l":131.36,"n":173,"o":131.4417,"t":"2026-10-08T17:00:00Z","v":9090,"vw":131.481522},{"c":131.5091,"h":131.615,"l":131.43,"n":66,"o":131.59,"t":"2026-10-08T17:15:00Z","v":7563,"vw":131.534463},{"c":131.8218,"h":131.8218,"l":131.54,"n":78,"o":131.54,"t":"2026-10-08T17:30:00Z","v":11048,"vw":131.712703},{"c":131.68,"h":131.845,"l":131.63,"n":75,"o":131.81,"t":"2026-10-08T17:45:00Z","v":7006,"vw":131.722482},{"c":131.7701,"h":131.79,"l":131.665,"n":86,"o":131.6982,"t":"2026-10-08T18:00:00Z","v":8451,"vw":131.735666},{"c":131.785,"h":131.83,"l":131.665,"n":60,"o":131.81,"t":"2026-10-08T18:15:00Z","v":5481,"vw":131.795355},{"c":131.82,"h":131.82,"l":131.69,"n":85,"o":131.69,"t":"2026-10-08T18:30:00Z","v":7571,"vw":131.756949},{"c":131.83,"h":131.88,"l":131.8122,"n":88,"o":131.84,"t":"2026-10-08T18:45:00Z","v":10491,"vw":131.838993},{"c":131.955,"h":131.955,"l":131.81,"n":104,"o":131.825,"t":"2026-10-08T19:00:00Z","v":10641,"vw":131.864602},{"c":131.9,"h":132.03,"l":131.9,"n":321,"o":131.9271,"t":"2026-10-08T19:15:00Z","v":41855,"vw":131.937796},{"c":131.88,"h":131.93,"l":131.865,"n":221,"o":131.9236,"t":"2026-10-08T19:30:00Z","v":24833,"vw":131.904226},{"c":131.91,"h":131.92,"l":131.83,"n":246,"o":131.86,"t":"2026-10-08T19:45:00Z","v":20492,"vw":131.890502},{"c":131.91,"h":131.91,"l":131.91,"n":6,"o":131.91,"t":"2026-10-08T20:00:00Z","v":254,"vw":131.91},{"c":132.22,"h":132.438,"l":131.86,"n":70,"o":131.86,"t":"2026-10-09T13:30:00Z","v":9825,"vw":132.043803},{"c":132.2152,"h":132.335,"l":132.16,"n":56,"o":132.335,"t":"2026-10-09T13:45:00Z","v":7575,"vw":132.246983},{"c":132.15,"h":132.265,"l":132,"n":45,"o":132.265,"t":"2026-10-09T14:00:00Z","v":2941,"vw":132.137235},{"c":132.1157,"h":132.2385,"l":132.08,"n":110,"o":132.18,"t":"2026-10-09T14:15:00Z","v":9357,"vw":132.147206},{"c":132.11,"h":132.12,"l":132.035,"n":32,"o":132.12,"t":"2026-10-09T14:30:00Z","v":2208,"vw":132.086057},{"c":132.16,"h":132.16,"l":132.1,"n":15,"o":132.13,"t":"2026-10-09T14:45:00Z","v":1878,"vw":132.129401},{"c":132.26,"h":132.26,"l":132.13,"n":50,"o":132.175,"t":"2026-10-09T15:00:00Z","v":5882,"vw":132.188358},{"c":132.33,"h":132.43,"l":132.31,"n":67,"o":132.36,"t":"2026-10-09T15:15:00Z","v":6688,"vw":132.361756},{"c":132.21,"h":132.3385,"l":132.2,"n":45,"o":132.3385,"t":"2026-10-09T15:30:00Z","v":4879,"vw":132.238518},{"c":132.25,"h":132.26,"l":132.185,"n":31,"o":132.216,"t":"2026-10-09T15:45:00Z","v":2796,"vw":132.238893},{"c":132.22,"h":132.26,"l":132.2,"n":28,"o":132.23,"t":"2026-10-09T16:00:00Z","v":3120,"vw":132.226492},{"c":132.335,"h":132.38,"l":132.2814,"n":40,"o":132.38,"t":"2026-10-09T16:15:00Z","v":4823,"vw":132.327255},{"c":132.3284,"h":132.34,"l":132.29,"n":28,"o":132.34,"t":"2026-10-09T16:30:00Z","v":4157,"vw":132.310401},{"c":132.38,"h":132.395,"l":132.32,"n":67,"o":132.34,"t":"2026-10-09T16:45:00Z","v":6199,"vw":132.353283},{"c":132.375,"h":132.43,"l":132.37,"n":72,"o":132.405,"t":"2026-10-09T17:00:00Z","v":6634,"vw":132.403535},{"c":132.31,"h":132.356,"l":132.25,"n":129,"o":132.356,"t":"2026-10-09T17:15:00Z","v":10696,"vw":132.293818},{"c":132.35,"h":132.35,"l":132.3,"n":92,"o":132.32,"t":"2026-10-09T17:30:00Z","v":10009,"vw":132.327653},{"c":132.4,"h":132.4,"l":132.345,"n":52,"o":132.3789,"t":"2026-10-09T17:45:00Z","v":2358,"vw":132.371146},{"c":132.48,"h":132.49,"l":132.42,"n":78,"o":132.4425,"t":"2026-10-09T18:00:00Z","v":6540,"vw":132.453973},{"c":132.47,"h":132.49,"l":132.46,"n":106,"o":132.48,"t":"2026-10-09T18:15:00Z","v":12661,"vw":132.473923},{"c":132.42,"h":132.49,"l":132.41,"n":76,"o":132.45,"t":"2026-10-09T18:30:00Z","v":5302,"vw":132.448571},{"c":132.51,"h":132.53,"l":132.3801,"n":196,"o":132.4297,"t":"2026-10-09T18:45:00Z","v":11637,"vw":132.451404},{"c":132.515,"h":132.545,"l":132.5,"n":51,"o":132.53,"t":"2026-10-09T19:00:00Z","v":4457,"vw":132.516445},{"c":132.52,"h":132.54,"l":132.4801,"n":98,"o":132.49,"t":"2026-10-09T19:15:00Z","v":15448,"vw":132.530012},{"c":132.47,"h":132.53,"l":132.47,"n":157,"o":132.49,"t":"2026-10-09T19:30:00Z","v":14693,"vw":132.512762},{"c":132.36,"h":132.5,"l":132.29,"n":279,"o":132.49,"t":"2026-10-09T19:45:00Z","v":13775,"vw":132.381236},{"c":132.34,"h":132.34,"l":132.34,"n":5,"o":132.34,"t":"2026-10-09T20:00:00Z","v":203,"vw":132.34},{"c":132.35,"h":132.35,"l":132.3,"n":25,"o":132.3,"t":"2026-10-12T11:00:00Z","v":4335,"vw":132.324988},{"c":132.74,"h":132.9455,"l":132.63,"n":100,"o":132.63,"t":"2026-10-12T13:30:00Z","v":20749,"vw":132.742717},{"c":132.63,"h":132.71,"l":132.57,"n":75,"o":132.6791,"t":"2026-10-12T13:45:00Z","v":10520,"vw":132.621901},{"c":132.82,"h":132.88,"l":132.66,"n":49,"o":132.683,"t":"2026-10-12T14:00:00Z","v":7050,"vw":132.773934},{"c":132.8,"h":132.83,"l":132.76,"n":57,"o":132.77,"t":"2026-10-12T14:15:00Z","v":4545,"vw":132.796243},{"c":132.75,"h":132.85,"l":132.73,"n":96,"o":132.78,"t":"2026-10-12T14:30:00Z","v":7855,"vw":132.794009},{"c":132.71,"h":132.7468,"l":132.69,"n":53,"o":132.7468,"t":"2026-10-12T14:45:00Z","v":4853,"vw":132.718345},{"c":132.76,"h":132.7699,"l":132.665,"n":64,"o":132.665,"t":"2026-10-12T15:00:00Z","v":4437,"vw":132.699656},{"c":132.71,"h":132.78,"l":132.6986,"n":98,"o":132.78,"t":"2026-10-12T15:15:00Z","v":10156,"vw":132.737105},{"c":132.7927,"h":132.83,"l":132.7201,"n":38,"o":132.7216,"t":"2026-10-12T15:30:00Z","v":4406,"vw":132.756557},{"c":132.755,"h":132.81,"l":132.755,"n":44,"o":132.79,"t":"2026-10-12T15:45:00Z","v":3493,"vw":132.783168},{"c":132.81,"h":132.85,"l":132.795,"n":42,"o":132.8,"t":"2026-10-12T16:00:00Z","v":4445,"vw":132.812703},{"c":132.77,"h":132.85,"l":132.75,"n":32,"o":132.81,"t":"2026-10-12T16:15:00Z","v":1987,"vw":132.799134},{"c":132.79,"h":132.795,"l":132.78,"n":19,"o":132.79,"t":"2026-10-12T16:30:00Z","v":2404,"vw":132.786811},{"c":132.8,"h":132.81,"l":132.74,"n":56,"o":132.77,"t":"2026-10-12T16:45:00Z","v":3856,"vw":132.769281},{"c":132.7686,"h":132.775,"l":132.75,"n":27,"o":132.775,"t":"2026-10-12T17:00:00Z","v":3612,"vw":132.759267},{"c":132.78,"h":132.8,"l":132.77,"n":40,"o":132.79,"t":"2026-10-12T17:15:00Z","v":3277,"vw":132.790507},{"c":132.75,"h":132.8081,"l":132.7401,"n":43,"o":132.8069,"t":"2026-10-12T17:30:00Z","v":4851,"vw":132.763402},{"c":132.79,"h":132.79,"l":132.73,"n":17,"o":132.73,"t":"2026-10-12T17:45:00Z","v":1453,"vw":132.748998},{"c":132.77,"h":132.78,"l":132.74,"n":45,"o":132.775,"t":"2026-10-12T18:00:00Z","v":7963,"vw":132.769235},{"c":132.71,"h":132.76,"l":132.71,"n":40,"o":132.7332,"t":"2026-10-12T18:15:00Z","v":5762,"vw":132.74403},{"c":132.7,"h":132.73,"l":132.7,"n":47,"o":132.7273,"t":"2026-10-12T18:30:00Z","v":7120,"vw":132.718205},{"c":132.73,"h":132.745,"l":132.67,"n":68,"o":132.73,"t":"2026-10-12T18:45:00Z","v":6194,"vw":132.705774},{"c":132.74,"h":132.7437,"l":132.7,"n":57,"o":132.735,"t":"2026-10-12T19:00:00Z","v":13732,"vw":132.729298},{"c":132.74,"h":132.77,"l":132.725,"n":67,"o":132.75,"t":"2026-10-12T19:15:00Z","v":11725,"vw":132.753243},{"c":132.83,"h":132.84,"l":132.745,"n":113,"o":132.75,"t":"2026-10-12T19:30:00Z","v":10542,"vw":132.785677},{"c":132.96,"h":132.96,"l":132.82,"n":191,"o":132.82,"t":"2026-10-12T19:45:00Z","v":14597,"vw":132.878872},{"c":132.9,"h":132.9,"l":132.9,"n":6,"o":132.9,"t":"2026-10-12T20:00:00Z","v":203,"vw":132.9},{"c":133,"h":133,"l":133,"n":4,"o":133,"t":"2026-10-13T08:15:00Z","v":103,"vw":133},{"c":133.35,"h":133.35,"l":133.35,"n":20,"o":133.35,"t":"2026-10-13T11:15:00Z","v":2023,"vw":133.35},{"c":133,"h":133.6,"l":133,"n":109,"o":133.6,"t":"2026-10-13T11:30:00Z","v":1089,"vw":133.458502},{"c":133.42,"h":133.735,"l":133.34,"n":171,"o":133.62,"t":"2026-10-13T13:30:00Z","v":29793,"vw":133.556211},{"c":133.07,"h":133.47,"l":133.05,"n":139,"o":133.43,"t":"2026-10-13T13:45:00Z","v":17828,"vw":133.268625},{"c":132.82,"h":132.98,"l":132.695,"n":240,"o":132.98,"t":"2026-10-13T14:00:00Z","v":25743,"vw":132.790282},{"c":132.9,"h":132.9642,"l":132.78,"n":87,"o":132.8,"t":"2026-10-13T14:15:00Z","v":8830,"vw":132.888777},{"c":132.9996,"h":132.9996,"l":132.83,"n":87,"o":132.93,"t":"2026-10-13T14:30:00Z","v":6537,"vw":132.920305},{"c":132.95,"h":133.02,"l":132.95,"n":79,"o":133,"t":"2026-10-13T14:45:00Z","v":8992,"vw":132.991066},{"c":133.085,"h":133.09,"l":132.96,"n":77,"o":132.96,"t":"2026-10-13T15:00:00Z","v":7717,"vw":133.036333},{"c":133.04,"h":133.12,"l":132.99,"n":65,"o":133.09,"t":"2026-10-13T15:15:00Z","v":4889,"vw":133.065966},{"c":132.995,"h":133.0799,"l":132.995,"n":88,"o":133.04,"t":"2026-10-13T15:30:00Z","v":8796,"vw":133.020165},{"c":133.08,"h":133.08,"l":132.96,"n":96,"o":132.99,"t":"2026-10-13T15:45:00Z","v":17879,"vw":132.991339},{"c":133.1,"h":133.1,"l":133.03,"n":98,"o":133.08,"t":"2026-10-13T16:00:00Z","v":6251,"vw":133.064389},{"c":133.09,"h":133.11,"l":133.06,"n":31,"o":133.1,"t":"2026-10-13T16:15:00Z","v":2828,"vw":133.084046},{"c":133.17,"h":133.17,"l":133.07,"n":67,"o":133.08,"t":"2026-10-13T16:30:00Z","v":7117,"vw":133.093767},{"c":133.2,"h":133.23,"l":133.14,"n":94,"o":133.185,"t":"2026-10-13T16:45:00Z","v":7794,"vw":133.187513},{"c":133.0928,"h":133.185,"l":133.0928,"n":37,"o":133.185,"t":"2026-10-13T17:00:00Z","v":7352,"vw":133.141128},{"c":133.1074,"h":133.14,"l":133.05,"n":48,"o":133.105,"t":"2026-10-13T17:15:00Z","v":5295,"vw":133.108837},{"c":133.15,"h":133.17,"l":133.13,"n":31,"o":133.13,"t":"2026-10-13T17:30:00Z","v":9076,"vw":133.156654},{"c":133.13,"h":133.17,"l":133.08,"n":61,"o":133.17,"t":"2026-10-13T17:45:00Z","v":6078,"vw":133.138216},{"c":133.2501,"h":133.26,"l":133.0801,"n":25,"o":133.1,"t":"2026-10-13T18:00:00Z","v":2003,"vw":133.191676},{"c":133.25,"h":133.255,"l":133.205,"n":29,"o":133.225,"t":"2026-10-13T18:15:00Z","v":3538,"vw":133.229697},{"c":133.32,"h":133.34,"l":133.2601,"n":25,"o":133.27,"t":"2026-10-13T18:30:00Z","v":3236,"vw":133.284959},{"c":133.36,"h":133.36,"l":133.2481,"n":78,"o":133.28,"t":"2026-10-13T18:45:00Z","v":6449,"vw":133.314838},{"c":133.375,"h":133.4,"l":133.325,"n":35,"o":133.345,"t":"2026-10-13T19:00:00Z","v":9259,"vw":133.369758},{"c":133.265,"h":133.35,"l":133.25,"n":94,"o":133.35,"t":"2026-10-13T19:15:00Z","v":16795,"vw":133.289391},{"c":133.24,"h":133.289,"l":133.2299,"n":143,"o":133.27,"t":"2026-10-13T19:30:00Z","v":8522,"vw":133.254052},{"c":133.0946,"h":133.275,"l":133.0946,"n":256,"o":133.25,"t":"2026-10-13T19:45:00Z","v":20385,"vw":133.168018},{"c":133.12,"h":133.12,"l":133.12,"n":4,"o":133.12,"t":"2026-10-13T20:00:00Z","v":6285,"vw":133.12},{"c":134.05,"h":134.05,"l":134.05,"n":2,"o":134.05,"t":"2026-10-14T09:30:00Z","v":101,"vw":134.05},{"c":133.11,"h":133.11,"l":133.11,"n":2,"o":133.11,"t":"2026-10-14T12:30:00Z","v":109,"vw":133.11},{"c":133.0001,"h":133.22,"l":132.965,"n":117,"o":132.97,"t":"2026-10-14T13:30:00Z","v":25029,"vw":133.034632},{"c":132.7158,"h":133.03,"l":132.7158,"n":111,"o":133.03,"t":"2026-10-14T13:45:00Z","v":13708,"vw":132.88333},{"c":132.56,"h":132.79,"l":132.56,"n":149,"o":132.75,"t":"2026-10-14T14:00:00Z","v":19455,"vw":132.675024},{"c":132.605,"h":132.7325,"l":132.595,"n":79,"o":132.6,"t":"2026-10-14T14:15:00Z","v":10225,"vw":132.654726},{"c":132.67,"h":132.72,"l":132.59,"n":51,"o":132.72,"t":"2026-10-14T14:30:00Z","v":6387,"vw":132.651473},{"c":132.577,"h":132.6792,"l":132.5718,"n":32,"o":132.5993,"t":"2026-10-14T14:45:00Z","v":2114,"vw":132.600202},{"c":132.58,"h":132.58,"l":132.5,"n":71,"o":132.5636,"t":"2026-10-14T15:00:00Z","v":5010,"vw":132.531352},{"c":132.78,"h":132.78,"l":132.66,"n":24,"o":132.66,"t":"2026-10-14T15:15:00Z","v":2218,"vw":132.709358},{"c":132.7,"h":132.76,"l":132.7,"n":37,"o":132.76,"t":"2026-10-14T15:30:00Z","v":3511,"vw":132.717948},{"c":132.76,"h":132.76,"l":132.64,"n":22,"o":132.68,"t":"2026-10-14T15:45:00Z","v":2396,"vw":132.697721},{"c":132.68,"h":132.77,"l":132.68,"n":73,"o":132.7596,"t":"2026-10-14T16:00:00Z","v":4076,"vw":132.751126},{"c":132.67,"h":132.6999,"l":132.605,"n":51,"o":132.649,"t":"2026-10-14T16:15:00Z","v":4577,"vw":132.652505},{"c":132.69,"h":132.76,"l":132.68,"n":57,"o":132.68,"t":"2026-10-14T16:30:00Z","v":6840,"vw":132.717544},{"c":132.73,"h":132.73,"l":132.67,"n":68,"o":132.695,"t":"2026-10-14T16:45:00Z","v":4924,"vw":132.69639},{"c":132.69,"h":132.76,"l":132.64,"n":49,"o":132.74,"t":"2026-10-14T17:00:00Z","v":6124,"vw":132.732358},{"c":132.65,"h":132.74,"l":132.65,"n":45,"o":132.68,"t":"2026-10-14T17:15:00Z","v":2582,"vw":132.693656},{"c":132.67,"h":132.725,"l":132.66,"n":40,"o":132.66,"t":"2026-10-14T17:30:00Z","v":2927,"vw":132.692131},{"c":132.58,"h":132.6993,"l":132.55,"n":81,"o":132.6993,"t":"2026-10-14T17:45:00Z","v":4544,"vw":132.602818},{"c":132.6849,"h":132.6849,"l":132.545,"n":40,"o":132.545,"t":"2026-10-14T18:00:00Z","v":3395,"vw":132.636196},{"c":132.8129,"h":132.8129,"l":132.73,"n":44,"o":132.78,"t":"2026-10-14T18:15:00Z","v":2815,"vw":132.781189},{"c":132.8564,"h":132.86,"l":132.76,"n":40,"o":132.815,"t":"2026-10-14T18:30:00Z","v":1607,"vw":132.836423},{"c":132.88,"h":132.91,"l":132.8,"n":73,"o":132.835,"t":"2026-10-14T18:45:00Z","v":5196,"vw":132.869243},{"c":132.91,"h":132.96,"l":132.83,"n":127,"o":132.8621,"t":"2026-10-14T19:00:00Z","v":10630,"vw":132.897159},{"c":133.02,"h":133.04,"l":132.9,"n":119,"o":132.915,"t":"2026-10-14T19:15:00Z","v":12421,"vw":132.967361},{"c":133.07,"h":133.11,"l":132.99,"n":206,"o":133.02,"t":"2026-10-14T19:30:00Z","v":20681,"vw":133.053365},{"c":133.29,"h":133.29,"l":133.03,"n":380,"o":133.08,"t":"2026-10-14T19:45:00Z","v":22552,"vw":133.138705},{"c":133.3,"h":133.3,"l":133.3,"n":5,"o":133.3,"t":"2026-10-14T20:00:00Z","v":297,"vw":133.3},{"c":133.515,"h":133.515,"l":133.515,"n":1,"o":133.515,"t":"2026-10-15T12:30:00Z","v":300,"vw":133.515},{"c":133.87,"h":134.15,"l":133.82,"n":101,"o":134.02,"t":"2026-10-15T13:30:00Z","v":20678,"vw":133.992206},{"c":133.98,"h":134.055,"l":133.78,"n":87,"o":133.85,"t":"2026-10-15T13:45:00Z","v":8434,"vw":133.937712},{"c":134.24,"h":134.269,"l":134.07,"n":94,"o":134.07,"t":"2026-10-15T14:00:00Z","v":6741,"vw":134.178654},{"c":134.25,"h":134.26,"l":134.2101,"n":33,"o":134.25,"t":"2026-10-15T14:15:00Z","v":2712,"vw":134.237845},{"c":134.2601,"h":134.41,"l":134.26,"n":80,"o":134.265,"t":"2026-10-15T14:30:00Z","v":6926,"vw":134.307253},{"c":134.29,"h":134.36,"l":134.1601,"n":76,"o":134.215,"t":"2026-10-15T14:45:00Z","v":325421,"vw":134.231191},{"c":134.455,"h":134.4801,"l":134.365,"n":160,"o":134.365,"t":"2026-10-15T15:00:00Z","v":13977,"vw":134.415347},{"c":134.4285,"h":134.46,"l":134.375,"n":76,"o":134.43,"t":"2026-10-15T15:15:00Z","v":6472,"vw":134.415617},{"c":134.45,"h":134.47,"l":134.34,"n":85,"o":134.46,"t":"2026-10-15T15:30:00Z","v":12230,"vw":134.422439},{"c":134.36,"h":134.4028,"l":134.32,"n":24,"o":134.38,"t":"2026-10-15T15:45:00Z","v":2449,"vw":134.364873},{"c":134.273404,"h":134.3681,"l":134.2628,"n":99,"o":134.3301,"t":"2026-10-15T16:00:00Z","v":9709,"vw":134.296962},{"c":134.3177,"h":134.3177,"l":134.225,"n":47,"o":134.2799,"t":"2026-10-15T16:15:00Z","v":8034,"vw":134.259287},{"c":134.37,"h":134.4,"l":134.33,"n":61,"o":134.345,"t":"2026-10-15T16:30:00Z","v":5216,"vw":134.368438},{"c":134.265,"h":134.3601,"l":134.23,"n":52,"o":134.34,"t":"2026-10-15T16:45:00Z","v":7131,"vw":134.262773},{"c":134.31,"h":134.31,"l":134.28,"n":39,"o":134.3,"t":"2026-10-15T17:00:00Z","v":9517,"vw":134.29823},{"c":134.34,"h":134.35,"l":134.34,"n":14,"o":134.34,"t":"2026-10-15T17:15:00Z","v":1071,"vw":134.342734},{"c":134.4285,"h":134.45,"l":134.3,"n":51,"o":134.32,"t":"2026-10-15T17:30:00Z","v":5363,"vw":134.380761},{"c":134.4572,"h":134.485,"l":134.42,"n":70,"o":134.42,"t":"2026-10-15T17:45:00Z","v":6793,"vw":134.446312},{"c":134.39,"h":134.4885,"l":134.37,"n":57,"o":134.43,"t":"2026-10-15T18:00:00Z","v":6028,"vw":134.434309},{"c":134.29,"h":134.3999,"l":134.29,"n":35,"o":134.3871,"t":"2026-10-15T18:15:00Z","v":2733,"vw":134.340134},{"c":134.33,"h":134.375,"l":134.29,"n":83,"o":134.2924,"t":"2026-10-15T18:30:00Z","v":7789,"vw":134.3283},{"c":134.3475,"h":134.39,"l":134.305,"n":39,"o":134.305,"t":"2026-10-15T18:45:00Z","v":7023,"vw":134.340155},{"c":134.47,"h":134.47,"l":134.37,"n":45,"o":134.37,"t":"2026-10-15T19:00:00Z","v":3107,"vw":134.414002},{"c":134.4298,"h":134.52,"l":134.41,"n":131,"o":134.44,"t":"2026-10-15T19:15:00Z","v":14284,"vw":134.455009},{"c":134.44,"h":134.4677,"l":134.4001,"n":105,"o":134.405,"t":"2026-10-15T19:30:00Z","v":11988,"vw":134.428927},{"c":134.48,"h":134.52,"l":134.36,"n":294,"o":134.4549,"t":"2026-10-15T19:45:00Z","v":23131,"vw":134.457534},{"c":134.44,"h":134.44,"l":134.44,"n":4,"o":134.44,"t":"2026-10-15T20:00:00Z","v":468,"vw":134.44},{"c":135.18,"h":135.18,"l":134.9,"n":3,"o":134.9,"t":"2026-10-16T13:15:00Z","v":1133,"vw":135.023121},{"c":135.19,"h":135.2299,"l":135,"n":87,"o":135.17,"t":"2026-10-16T13:30:00Z","v":15127,"vw":135.138306},{"c":135.22,"h":135.2834,"l":135.105,"n":41,"o":135.14,"t":"2026-10-16T13:45:00Z","v":3277,"vw":135.212231},{"c":134.9451,"h":135.3,"l":134.9451,"n":23,"o":135.24,"t":"2026-10-16T14:00:00Z","v":1876,"vw":135.187552},{"c":135.01,"h":135.02,"l":134.87,"n":59,"o":134.95,"t":"2026-10-16T14:15:00Z","v":6035,"vw":134.968503},{"c":135.05,"h":135.05,"l":134.99,"n":21,"o":134.99,"t":"2026-10-16T14:30:00Z","v":1236,"vw":135.026577},{"c":135,"h":135.05,"l":134.99,"n":47,"o":135.01,"t":"2026-10-16T14:45:00Z","v":2890,"vw":135.02425},{"c":135.12,"h":135.14,"l":135.02,"n":60,"o":135.06,"t":"2026-10-16T15:00:00Z","v":6784,"vw":135.090866},{"c":134.9,"h":135.11,"l":134.8946,"n":56,"o":135.11,"t":"2026-10-16T15:15:00Z","v":7807,"vw":134.990876},{"c":134.7628,"h":134.96,"l":134.7628,"n":49,"o":134.92,"t":"2026-10-16T15:30:00Z","v":4700,"vw":134.919866},{"c":134.57,"h":134.84,"l":134.57,"n":44,"o":134.82,"t":"2026-10-16T15:45:00Z","v":4094,"vw":134.752529},{"c":134.5699,"h":134.5699,"l":134.45,"n":50,"o":134.525,"t":"2026-10-16T16:00:00Z","v":5198,"vw":134.517836},{"c":134.54,"h":134.646,"l":134.54,"n":52,"o":134.646,"t":"2026-10-16T16:15:00Z","v":4583,"vw":134.56448},{"c":134.43,"h":134.55,"l":134.42,"n":75,"o":134.5,"t":"2026-10-16T16:30:00Z","v":5940,"vw":134.485892},{"c":134.34,"h":134.46,"l":134.305,"n":47,"o":134.46,"t":"2026-10-16T16:45:00Z","v":4013,"vw":134.373201},{"c":134.07,"h":134.31,"l":134.07,"n":24,"o":134.3,"t":"2026-10-16T17:00:00Z","v":2003,"vw":134.233647},{"c":133.91,"h":133.92,"l":133.91,"n":18,"o":133.9133,"t":"2026-10-16T17:15:00Z","v":1885,"vw":133.91401},{"c":134.305,"h":134.33,"l":134.1301,"n":95,"o":134.19,"t":"2026-10-16T17:30:00Z","v":45537,"vw":134.261334},{"c":134.05,"h":134.2928,"l":134.05,"n":41,"o":134.2928,"t":"2026-10-16T17:45:00Z","v":2761,"vw":134.214625},{"c":134.01,"h":134.03,"l":133.95,"n":78,"o":133.96,"t":"2026-10-16T18:00:00Z","v":10198,"vw":134.005952},{"c":133.91,"h":133.99,"l":133.89,"n":34,"o":133.99,"t":"2026-10-16T18:15:00Z","v":3980,"vw":133.936408},{"c":134.01,"h":134.01,"l":133.9,"n":54,"o":133.9099,"t":"2026-10-16T18:30:00Z","v":4477,"vw":133.943791},{"c":134.0092,"h":134.06,"l":133.95,"n":53,"o":134.0324,"t":"2026-10-16T18:45:00Z","v":3794,"vw":134.021547},{"c":134.085,"h":134.085,"l":133.965,"n":64,"o":134.04,"t":"2026-10-16T19:00:00Z","v":4031,"vw":134.00452},{"c":134.07,"h":134.17,"l":134.01,"n":56,"o":134.115,"t":"2026-10-16T19:15:00Z","v":6534,"vw":134.086754},{"c":133.99,"h":134.11,"l":133.98,"n":159,"o":134.0834,"t":"2026-10-16T19:30:00Z","v":35846,"vw":134.031348},{"c":134.24,"h":134.24,"l":134.015,"n":191,"o":134.02,"t":"2026-10-16T19:45:00Z","v":12356,"vw":134.118969},{"c":134.16,"h":134.16,"l":134.16,"n":4,"o":134.16,"t":"2026-10-16T20:00:00Z","v":208,"vw":134.16},{"c":134.355,"h":134.43,"l":134.15,"n":52,"o":134.15,"t":"2026-10-19T13:30:00Z","v":8356,"vw":134.196932},{"c":134.33,"h":134.35,"l":134.27,"n":50,"o":134.35,"t":"2026-10-19T13:45:00Z","v":7551,"vw":134.30833},{"c":134.315,"h":134.345,"l":134.245,"n":52,"o":134.345,"t":"2026-10-19T14:00:00Z","v":3457,"vw":134.286307},{"c":134.18,"h":134.37,"l":134.1401,"n":55,"o":134.37,"t":"2026-10-19T14:15:00Z","v":4442,"vw":134.287358},{"c":133.98,"h":134.24,"l":133.98,"n":61,"o":134.23,"t":"2026-10-19T14:30:00Z","v":5770,"vw":134.059682},{"c":134.0971,"h":134.0971,"l":133.97,"n":44,"o":134.01,"t":"2026-10-19T14:45:00Z","v":7726,"vw":134.000842},{"c":134.19,"h":134.19,"l":134.11,"n":63,"o":134.12,"t":"2026-10-19T15:00:00Z","v":9629,"vw":134.134505},{"c":134.285,"h":134.31,"l":134.165,"n":121,"o":134.19,"t":"2026-10-19T15:15:00Z","v":15241,"vw":134.241329},{"c":134.21,"h":134.32,"l":134.21,"n":99,"o":134.28,"t":"2026-10-19T15:30:00Z","v":14424,"vw":134.257074},{"c":134.115,"h":134.23,"l":134.115,"n":110,"o":134.2,"t":"2026-10-19T15:45:00Z","v":23054,"vw":134.150765},{"c":133.985,"h":134.08,"l":133.88,"n":63,"o":134.08,"t":"2026-10-19T16:00:00Z","v":6902,"vw":133.946715},{"c":133.985,"h":134.025,"l":133.95,"n":49,"o":134.005,"t":"2026-10-19T16:15:00Z","v":5714,"vw":133.98105},{"c":134.02,"h":134.02,"l":133.97,"n":49,"o":134.01,"t":"2026-10-19T16:30:00Z","v":4514,"vw":133.995712},{"c":134,"h":134.03,"l":133.99,"n":36,"o":134.03,"t":"2026-10-19T16:45:00Z","v":3555,"vw":134.005286},{"c":134,"h":134,"l":133.95,"n":44,"o":134,"t":"2026-10-19T17:00:00Z","v":3566,"vw":133.967482},{"c":134.02,"h":134.03,"l":133.97,"n":58,"o":134,"t":"2026-10-19T17:15:00Z","v":6707,"vw":134.016638},{"c":134.035,"h":134.045,"l":133.99,"n":50,"o":134.01,"t":"2026-10-19T17:30:00Z","v":3277,"vw":134.01059},{"c":134.13,"h":134.13,"l":134.04,"n":88,"o":134.04,"t":"2026-10-19T17:45:00Z","v":10248,"vw":134.074178},{"c":134.215,"h":134.215,"l":134.09,"n":94,"o":134.1301,"t":"2026-10-19T18:00:00Z","v":11721,"vw":134.156482},{"c":134.15,"h":134.23,"l":134.15,"n":48,"o":134.22,"t":"2026-10-19T18:15:00Z","v":5832,"vw":134.182998},{"c":134.13,"h":134.1371,"l":134.05,"n":46,"o":134.12,"t":"2026-10-19T18:30:00Z","v":3110,"vw":134.093567},{"c":134.2,"h":134.2197,"l":134.165,"n":39,"o":134.17,"t":"2026-10-19T18:45:00Z","v":2905,"vw":134.18817},{"c":134.21,"h":134.2458,"l":134.2,"n":82,"o":134.23,"t":"2026-10-19T19:00:00Z","v":9036,"vw":134.217167},{"c":134.21,"h":134.2498,"l":134.1883,"n":60,"o":134.22,"t":"2026-10-19T19:15:00Z","v":7645,"vw":134.21968},{"c":134.23,"h":134.24,"l":134.2,"n":116,"o":134.22,"t":"2026-10-19T19:30:00Z","v":78878,"vw":134.220474},{"c":134.07,"h":134.23,"l":134.05,"n":210,"o":134.23,"t":"2026-10-19T19:45:00Z","v":16165,"vw":134.123393},{"c":134.12,"h":134.12,"l":134.12,"n":5,"o":134.12,"t":"2026-10-19T20:00:00Z","v":868,"vw":134.12},{"c":134.72,"h":134.75,"l":134.2891,"n":136,"o":134.38,"t":"2026-10-20T13:30:00Z","v":22857,"vw":134.533338},{"c":135.07,"h":135.07,"l":134.68,"n":113,"o":134.72,"t":"2026-10-20T13:45:00Z","v":9693,"vw":134.921146},{"c":134.895,"h":135.05,"l":134.785,"n":63,"o":135.01,"t":"2026-10-20T14:00:00Z","v":30092,"vw":134.905582},{"c":135.085,"h":135.155,"l":134.8742,"n":41,"o":134.89,"t":"2026-10-20T14:15:00Z","v":9862,"vw":135.065817},{"c":135.2,"h":135.2399,"l":135.1346,"n":39,"o":135.165,"t":"2026-10-20T14:30:00Z","v":3245,"vw":135.176728},{"c":135.35,"h":135.36,"l":135.185,"n":102,"o":135.185,"t":"2026-10-20T14:45:00Z","v":7784,"vw":135.296356},{"c":135.2,"h":135.33,"l":135.185,"n":74,"o":135.33,"t":"2026-10-20T15:00:00Z","v":7339,"vw":135.261084},{"c":134.975,"h":135.17,"l":134.97,"n":52,"o":135.0122,"t":"2026-10-20T15:15:00Z","v":4988,"vw":135.071219},{"c":135.05,"h":135.05,"l":134.89,"n":39,"o":134.96,"t":"2026-10-20T15:30:00Z","v":3327,"vw":134.959458},{"c":135.055,"h":135.09,"l":134.98,"n":37,"o":135.01,"t":"2026-10-20T15:45:00Z","v":3230,"vw":135.042961},{"c":134.965,"h":135.0514,"l":134.9301,"n":29,"o":135.0514,"t":"2026-10-20T16:00:00Z","v":4141,"vw":134.991478},{"c":134.925,"h":134.9899,"l":134.84,"n":50,"o":134.9899,"t":"2026-10-20T16:15:00Z","v":4047,"vw":134.874582},{"c":135,"h":135,"l":134.94,"n":40,"o":134.95,"t":"2026-10-20T16:30:00Z","v":3867,"vw":134.980718},{"c":134.92,"h":135.0535,"l":134.895,"n":50,"o":134.985,"t":"2026-10-20T16:45:00Z","v":7540,"vw":134.971104},{"c":134.9099,"h":134.95,"l":134.85,"n":43,"o":134.94,"t":"2026-10-20T17:00:00Z","v":4160,"vw":134.891715},{"c":134.99,"h":134.99,"l":134.875,"n":34,"o":134.89,"t":"2026-10-20T17:15:00Z","v":5252,"vw":134.923316},{"c":135.0695,"h":135.07,"l":134.9801,"n":43,"o":135.0233,"t":"2026-10-20T17:30:00Z","v":8840,"vw":135.007744},{"c":135.03,"h":135.08,"l":135.03,"n":37,"o":135.0557,"t":"2026-10-20T17:45:00Z","v":6075,"vw":135.040212},{"c":135.06,"h":135.07,"l":135.01,"n":51,"o":135.06,"t":"2026-10-20T18:00:00Z","v":5073,"vw":135.034788},{"c":135.005,"h":135.07,"l":135,"n":42,"o":135.0623,"t":"2026-10-20T18:15:00Z","v":2523,"vw":135.036164},{"c":135,"h":135.015,"l":134.9823,"n":48,"o":135,"t":"2026-10-20T18:30:00Z","v":7322,"vw":135.001593},{"c":134.96,"h":134.97,"l":134.92,"n":64,"o":134.92,"t":"2026-10-20T18:45:00Z","v":5452,"vw":134.953786},{"c":134.95,"h":135.03,"l":134.95,"n":75,"o":134.995,"t":"2026-10-20T19:00:00Z","v":6890,"vw":134.993635},{"c":134.93,"h":134.98,"l":134.92,"n":85,"o":134.96,"t":"2026-10-20T19:15:00Z","v":11713,"vw":134.943381},{"c":135.02,"h":135.03,"l":134.92,"n":122,"o":134.94,"t":"2026-10-20T19:30:00Z","v":14684,"vw":134.969505},{"c":135.16,"h":135.16,"l":134.99,"n":136,"o":135,"t":"2026-10-20T19:45:00Z","v":8837,"vw":135.062625},{"c":135.18,"h":135.18,"l":135.18,"n":5,"o":135.18,"t":"2026-10-20T20:00:00Z","v":377,"vw":135.18},{"c":135.13,"h":135.24,"l":135.12,"n":67,"o":135.22,"t":"2026-10-21T13:30:00Z","v":12604,"vw":135.217509},{"c":135.2092,"h":135.309,"l":135.145,"n":50,"o":135.19,"t":"2026-10-21T13:45:00Z","v":4458,"vw":135.226256},{"c":134.9,"h":135.1299,"l":134.785,"n":60,"o":135.06,"t":"2026-10-21T14:00:00Z","v":5673,"vw":134.898381},{"c":134.85,"h":134.8656,"l":134.81,"n":54,"o":134.83,"t":"2026-10-21T14:15:00Z","v":4814,"vw":134.837383},{"c":134.97,"h":135.01,"l":134.845,"n":47,"o":134.845,"t":"2026-10-21T14:30:00Z","v":4461,"vw":134.958441},{"c":135.05,"h":135.11,"l":135.041,"n":101,"o":135.06,"t":"2026-10-21T14:45:00Z","v":10017,"vw":135.070832},{"c":135.01,"h":135.06,"l":134.99,"n":62,"o":135.02,"t":"2026-10-21T15:00:00Z","v":7589,"vw":135.033874},{"c":135.0928,"h":135.106,"l":135.01,"n":20,"o":135.01,"t":"2026-10-21T15:15:00Z","v":1361,"vw":135.04793},{"c":135.13,"h":135.17,"l":135.08,"n":51,"o":135.1,"t":"2026-10-21T15:30:00Z","v":4329,"vw":135.115121},{"c":135.15,"h":135.16,"l":135.125,"n":62,"o":135.14,"t":"2026-10-21T15:45:00Z","v":4433,"vw":135.145234},{"c":135.14,"h":135.165,"l":135.11,"n":77,"o":135.14,"t":"2026-10-21T16:00:00Z","v":9560,"vw":135.127102},{"c":135.17,"h":135.195,"l":135.14,"n":80,"o":135.15,"t":"2026-10-21T16:15:00Z","v":6305,"vw":135.172188},{"c":135.15,"h":135.25,"l":135.105,"n":64,"o":135.18,"t":"2026-10-21T16:30:00Z","v":5663,"vw":135.189962},{"c":135.21,"h":135.2297,"l":135.1045,"n":41,"o":135.1236,"t":"2026-10-21T16:45:00Z","v":3403,"vw":135.147972},{"c":135.255,"h":135.2596,"l":135.165,"n":55,"o":135.215,"t":"2026-10-21T17:00:00Z","v":4699,"vw":135.208771},{"c":135.2799,"h":135.2799,"l":135.24,"n":32,"o":135.2693,"t":"2026-10-21T17:15:00Z","v":2433,"vw":135.252117},{"c":135.27,"h":135.2798,"l":135.22,"n":73,"o":135.2798,"t":"2026-10-21T17:30:00Z","v":9772,"vw":135.252983},{"c":135.28,"h":135.32,"l":135.27,"n":57,"o":135.29,"t":"2026-10-21T17:45:00Z","v":3398,"vw":135.293222},{"c":135.3518,"h":135.36,"l":135.2401,"n":42,"o":135.26,"t":"2026-10-21T18:00:00Z","v":29633,"vw":135.303164},{"c":135.36,"h":135.39,"l":135.35,"n":136,"o":135.37,"t":"2026-10-21T18:15:00Z","v":18204,"vw":135.368565},{"c":135.39,"h":135.39,"l":135.34,"n":69,"o":135.35,"t":"2026-10-21T18:30:00Z","v":8161,"vw":135.359177},{"c":135.11,"h":135.3995,"l":135.11,"n":127,"o":135.3995,"t":"2026-10-21T18:45:00Z","v":10474,"vw":135.278844},{"c":134.9483,"h":135.04,"l":134.86,"n":125,"o":135.035,"t":"2026-10-21T19:00:00Z","v":11198,"vw":134.951735},{"c":135.16,"h":135.16,"l":134.99,"n":88,"o":134.99,"t":"2026-10-21T19:15:00Z","v":11979,"vw":135.071761},{"c":135.155,"h":135.1711,"l":135.12,"n":85,"o":135.16,"t":"2026-10-21T19:30:00Z","v":8313,"vw":135.148355},{"c":135.195,"h":135.32,"l":135.17,"n":212,"o":135.18,"t":"2026-10-21T19:45:00Z","v":21723,"vw":135.237557},{"c":135.24,"h":135.24,"l":135.24,"n":5,"o":135.24,"t":"2026-10-21T20:00:00Z","v":2462,"vw":135.24},{"c":134.31,"h":134.31,"l":134.3,"n":7,"o":134.3,"t":"2026-10-22T10:00:00Z","v":1000,"vw":134.304975},{"c":134.96,"h":135.055,"l":134.83,"n":53,"o":134.83,"t":"2026-10-22T13:30:00Z","v":9293,"vw":134.85937},{"c":135.18,"h":135.18,"l":134.9,"n":90,"o":134.915,"t":"2026-10-22T13:45:00Z","v":9939,"vw":134.995427},{"c":135.135,"h":135.25,"l":134.99,"n":86,"o":135.16,"t":"2026-10-22T14:00:00Z","v":6413,"vw":135.155285},{"c":134.885,"h":135.19,"l":134.885,"n":81,"o":135.125,"t":"2026-10-22T14:15:00Z","v":15955,"vw":135.08206},{"c":134.8,"h":134.8,"l":134.705,"n":73,"o":134.71,"t":"2026-10-22T14:30:00Z","v":14172,"vw":134.773546},{"c":135.065,"h":135.065,"l":134.785,"n":83,"o":134.79,"t":"2026-10-22T14:45:00Z","v":6337,"vw":134.913665},{"c":135.025,"h":135.095,"l":134.992,"n":125,"o":135.095,"t":"2026-10-22T15:00:00Z","v":12274,"vw":135.030868},{"c":135.2301,"h":135.2301,"l":135.02,"n":63,"o":135.02,"t":"2026-10-22T15:15:00Z","v":6737,"vw":135.150256},{"c":135.2,"h":135.2,"l":135.1,"n":104,"o":135.155,"t":"2026-10-22T15:30:00Z","v":7139,"vw":135.150297},{"c":135.425,"h":135.425,"l":135.2231,"n":17,"o":135.2231,"t":"2026-10-22T15:45:00Z","v":2318,"vw":135.356154},{"c":135.34,"h":135.459,"l":135.3125,"n":55,"o":135.43,"t":"2026-10-22T16:00:00Z","v":7159,"vw":135.380133},{"c":135.455,"h":135.4685,"l":135.395,"n":46,"o":135.395,"t":"2026-10-22T16:15:00Z","v":9114,"vw":135.431863},{"c":135.28,"h":135.41,"l":135.22,"n":30,"o":135.3899,"t":"2026-10-22T16:30:00Z","v":2988,"vw":135.305425},{"c":135.42,"h":135.42,"l":135.18,"n":44,"o":135.22,"t":"2026-10-22T16:45:00Z","v":5861,"vw":135.29884},{"c":135.1999,"h":135.3672,"l":135.1999,"n":29,"o":135.3672,"t":"2026-10-22T17:00:00Z","v":1478,"vw":135.24264},{"c":135.33,"h":135.33,"l":135.17,"n":29,"o":135.22,"t":"2026-10-22T17:15:00Z","v":3916,"vw":135.255496},{"c":135.31,"h":135.3802,"l":135.28,"n":41,"o":135.29,"t":"2026-10-22T17:30:00Z","v":5799,"vw":135.337274},{"c":135.31,"h":135.32,"l":135.2391,"n":67,"o":135.29,"t":"2026-10-22T17:45:00Z","v":5127,"vw":135.291771},{"c":135.33,"h":135.34,"l":135.1871,"n":42,"o":135.29,"t":"2026-10-22T18:00:00Z","v":3751,"vw":135.279209},{"c":135.322,"h":135.415,"l":135.322,"n":66,"o":135.34,"t":"2026-10-22T18:15:00Z","v":3744,"vw":135.370711},{"c":135.3293,"h":135.3293,"l":135.225,"n":64,"o":135.25,"t":"2026-10-22T18:30:00Z","v":10602,"vw":135.269896},{"c":135.3697,"h":135.41,"l":135.31,"n":73,"o":135.33,"t":"2026-10-22T18:45:00Z","v":6627,"vw":135.353011},{"c":135.45,"h":135.5,"l":135.3129,"n":65,"o":135.35,"t":"2026-10-22T19:00:00Z","v":4478,"vw":135.404277},{"c":135.45,"h":135.5,"l":135.4222,"n":77,"o":135.4222,"t":"2026-10-22T19:15:00Z","v":13350,"vw":135.468682},{"c":135.47,"h":135.51,"l":135.4491,"n":126,"o":135.47,"t":"2026-10-22T19:30:00Z","v":10120,"vw":135.490718},{"c":135.76,"h":135.77,"l":135.46,"n":135,"o":135.48,"t":"2026-10-22T19:45:00Z","v":11862,"vw":135.651612},{"c":135.72,"h":135.72,"l":135.72,"n":5,"o":135.72,"t":"2026-10-22T20:00:00Z","v":344,"vw":135.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.1277321622241672,"strike":141.81511891850556,"iv":0.20378201215750266,"gamma":0.04083806572425255,"theta":-0.04679685097402042,"vega":0.1212259702435475,"rho":0.02399703600094683,"breakevenPct":5.321876717307483},{"delta":0.3,"premium":1.1734835022869141,"strike":139.73278726441123,"iv":0.16485108865733222,"gamma":0.054990843171011126,"theta":-0.04253157131713342,"vega":0.13202243191355337,"rho":0.028629930354558318,"breakevenPct":3.8213017732818546},{"delta":0.35,"premium":1.4281205778074173,"strike":138.8068342625185,"iv":0.161854017631747,"gamma":0.059416163259296474,"theta":-0.04484837460389062,"vega":0.13994708299064723,"rho":0.03357764833297948,"breakevenPct":3.326668759450267},{"delta":0.4,"premium":1.672189668780633,"strike":137.88905165609683,"iv":0.15773020968240678,"gamma":0.06415557493550925,"theta":-0.046708593768858435,"vega":0.14733244766708456,"rho":0.03851721024188896,"breakevenPct":2.8302691754181204},{"delta":0.45,"premium":1.8446779819240233,"strike":137.02661009037988,"iv":0.14597460542875887,"gamma":0.0710224424263144,"theta":-0.04547620370108283,"vega":0.1510650306935006,"rho":0.043401528144993234,"breakevenPct":2.321903973109271},{"delta":0.5,"premium":1.6916596167747162,"strike":136.29626496344318,"iv":0.11477992907839761,"gamma":0.09309632605514614,"theta":-0.037529478715216426,"vega":0.1520386151644431,"rho":0.04819176999332389,"breakevenPct":1.6710319630252717},{"delta":0.55,"premium":1.9404689403166875,"strike":135.6394640682095,"iv":0.1095875761266748,"gamma":0.0948729598051157,"theta":-0.03625505481120585,"vega":0.15063337393422654,"rho":0.05341876376609713,"breakevenPct":1.3704192517876426},{"delta":0.6,"premium":2.4733556638246035,"strike":135.03045066991473,"iv":0.12274226552984163,"gamma":0.08232728380024361,"theta":-0.039726431181485986,"vega":0.1476492082825822,"rho":0.05894882641221747,"breakevenPct":1.314328274196392},{"delta":0.65,"premium":3.119075829383887,"strike":134.24960505529225,"iv":0.1341306477093207,"gamma":0.07224502369668245,"theta":-0.04177598736176935,"vega":0.14127172195892573,"rho":0.06428001242295595,"breakevenPct":1.2147663459152207},{"delta":0.7,"premium":4.106009615384615,"strike":133.1778846153846,"iv":0.1546355769230769,"gamma":0.058987980769230786,"theta":-0.045195192307692304,"vega":0.13286971153846155,"rho":0.06950212698466135,"breakevenPct":1.1522945997415521},{"delta":0.75,"premium":4.946036585365853,"strike":132.1341463414634,"iv":0.1624560975609756,"gamma":0.05108536585365855,"theta":-0.04441463414634147,"vega":0.12136951219512197,"rho":0.07458157055898541,"breakevenPct":1.002197853543531},{"delta":0.8,"premium":5.577430555555556,"strike":131.24652777777777,"iv":0.15835312499999998,"gamma":0.04598055555555555,"theta":-0.04020659722222222,"vega":0.10668958333333334,"rho":0.07970022317339163,"breakevenPct":0.8134087336673572},{"delta":0.85,"premium":6.3632762312633835,"strike":130.23340471092078,"iv":0.154806852248394,"gamma":0.0392338329764454,"theta":-0.03545032119914347,"vega":0.08890792291220558,"rho":0.08476819764384684,"breakevenPct":0.6459482332627204},{"delta":0.9,"premium":9.500030591831916,"strike":126.753391132239,"iv":0.19636478410680347,"gamma":0.024361462049255652,"theta":-0.02782803882449985,"vega":0.06697893948817593,"rho":0.08869856486077064,"breakevenPct":0.39303103748224677}],"put":[{"delta":0.1,"premium":0.46131655710911795,"strike":124.86316557109117,"iv":0.24771788023493907,"gamma":0.01854547008943707,"theta":-0.02698250146397841,"vega":0.06695478587008975,"rho":-0.012158195237310846,"breakevenPct":8.339339070157628},{"delta":0.15,"premium":0.9340378269498212,"strike":125.63315562337907,"iv":0.28985633362305185,"gamma":0.020659114213399495,"theta":-0.04231889804110851,"vega":0.08790289215775196,"rho":-0.018030045375961375,"breakevenPct":8.120308137025313},{"delta":0.2,"premium":1.2671284028384528,"strike":127.6851361135381,"iv":0.2862567925812013,"gamma":0.025647659495583938,"theta":-0.04942335498100934,"vega":0.10685604067886785,"rho":-0.023946513101205096,"breakevenPct":6.853811000073934},{"delta":0.25,"premium":1.238809136715551,"strike":131.09702284178888,"iv":0.210670215217823,"gamma":0.03946283320248325,"theta":-0.03988144988353326,"vega":0.12119430388913226,"rho":-0.03005060155148381,"breakevenPct":4.319029100299632},{"delta":0.3,"premium":1.5265074385320867,"strike":132.32663360652407,"iv":0.2052394150435863,"gamma":0.04587107129337631,"theta":-0.04180088513007526,"vega":0.13265209989146318,"rho":-0.036001733462431885,"breakevenPct":3.625017559687609},{"delta":0.35,"premium":1.867076305316952,"strike":133.42573201933436,"iv":0.20118361432843707,"gamma":0.04808004990918191,"theta":-0.0430162688057905,"vega":0.1406881245640026,"rho":-0.041684152064456366,"breakevenPct":3.0661245844257166},{"delta":0.4,"premium":2.152269780075218,"strike":134.4627992002735,"iv":0.19151061411207534,"gamma":0.05263864680695404,"theta":-0.0422150377084318,"vega":0.14682242985780852,"rho":-0.04732726806000801,"breakevenPct":2.5121357057189098},{"delta":0.45,"premium":2.4950539568345325,"strike":135.43345323741008,"iv":0.1858498201438849,"gamma":0.0555634892086331,"theta":-0.041583273381294965,"vega":0.15108363309352518,"rho":-0.05303034688874781,"breakevenPct":2.049514234766037},{"delta":0.5,"premium":2.933003597122302,"strike":136.33273381294964,"iv":0.1854658273381295,"gamma":0.056100359712230215,"theta":-0.041067086330935254,"vega":0.15233363309352518,"rho":-0.058792439305711174,"breakevenPct":1.7096004893697794},{"delta":0.55,"premium":3.4271505376344087,"strike":137.2311827956989,"iv":0.1858682795698925,"gamma":0.05556129032258064,"theta":-0.040022043010752684,"vega":0.15119086021505376,"rho":-0.06454680557476007,"breakevenPct":1.4117062643202845},{"delta":0.6,"premium":3.9802752293577983,"strike":138.16284403669724,"iv":0.18595642201834864,"gamma":0.05430206422018349,"theta":-0.03818142201834863,"vega":0.14770206422018348,"rho":-0.0703212163807658,"breakevenPct":1.1327963400092438},{"delta":0.65,"premium":4.924809160305345,"strike":139.34351145038167,"iv":0.19855725190839696,"gamma":0.04875725190839694,"theta":-0.03839389312977099,"vega":0.14150458015267176,"rho":-0.0762130078788706,"breakevenPct":0.9588105731827753},{"delta":0.7,"premium":5.612537313432835,"strike":140.36119402985074,"iv":0.19681492537313433,"gamma":0.046,"theta":-0.03424358208955224,"vega":0.13240716417910448,"rho":-0.08202142646571296,"breakevenPct":0.7156964954185702},{"delta":0.75,"premium":5.9544704264099035,"strike":141.0990371389271,"iv":0.18130041265474553,"gamma":0.045692984869326,"theta":-0.026441265474552958,"vega":0.1212707015130674,"rho":-0.0876654521688533,"breakevenPct":0.42398562296110304},{"delta":0.8,"premium":6.33273727647868,"strike":141.78679504814306,"iv":0.16671994497936726,"gamma":0.04356093535075653,"theta":-0.01839449793672627,"vega":0.10648390646492434,"rho":-0.09324798337752796,"breakevenPct":0.19594918091336339}]},"raw":{"call":[{"delta":0.25,"premium":1.1277321622241672,"strike":141.81511891850556,"iv":0.20378201215750266,"gamma":0.04083806572425255,"theta":-0.04679685097402042,"vega":0.1212259702435475,"rho":0.02399703600094683,"breakevenPct":5.321876717307483},{"delta":0.3,"premium":1.1734835022869141,"strike":139.73278726441123,"iv":0.16485108865733222,"gamma":0.054990843171011126,"theta":-0.04253157131713342,"vega":0.13202243191355337,"rho":0.028629930354558318,"breakevenPct":3.8213017732818546},{"delta":0.35,"premium":1.4281205778074173,"strike":138.8068342625185,"iv":0.161854017631747,"gamma":0.059416163259296474,"theta":-0.04484837460389062,"vega":0.13994708299064723,"rho":0.03357764833297948,"breakevenPct":3.326668759450267},{"delta":0.4,"premium":1.672189668780633,"strike":137.88905165609683,"iv":0.15773020968240678,"gamma":0.06415557493550925,"theta":-0.046708593768858435,"vega":0.14733244766708456,"rho":0.03851721024188896,"breakevenPct":2.8302691754181204},{"delta":0.45,"premium":1.8446779819240233,"strike":137.02661009037988,"iv":0.14597460542875887,"gamma":0.0710224424263144,"theta":-0.04547620370108283,"vega":0.1510650306935006,"rho":0.043401528144993234,"breakevenPct":2.321903973109271},{"delta":0.5,"premium":1.6916596167747162,"strike":136.29626496344318,"iv":0.11477992907839761,"gamma":0.09309632605514614,"theta":-0.037529478715216426,"vega":0.1520386151644431,"rho":0.04819176999332389,"breakevenPct":1.6710319630252717},{"delta":0.55,"premium":1.9404689403166875,"strike":135.6394640682095,"iv":0.1095875761266748,"gamma":0.0948729598051157,"theta":-0.03625505481120585,"vega":0.15063337393422654,"rho":0.05341876376609713,"breakevenPct":1.3704192517876426},{"delta":0.6,"premium":2.4733556638246035,"strike":135.03045066991473,"iv":0.12274226552984163,"gamma":0.08232728380024361,"theta":-0.039726431181485986,"vega":0.1476492082825822,"rho":0.05894882641221747,"breakevenPct":1.314328274196392},{"delta":0.65,"premium":3.119075829383887,"strike":134.24960505529225,"iv":0.1341306477093207,"gamma":0.07224502369668245,"theta":-0.04177598736176935,"vega":0.14127172195892573,"rho":0.06428001242295595,"breakevenPct":1.2147663459152207},{"delta":0.7,"premium":4.106009615384615,"strike":133.1778846153846,"iv":0.1546355769230769,"gamma":0.058987980769230786,"theta":-0.045195192307692304,"vega":0.13286971153846155,"rho":0.06950212698466135,"breakevenPct":1.1522945997415521},{"delta":0.75,"premium":4.946036585365853,"strike":132.1341463414634,"iv":0.1624560975609756,"gamma":0.05108536585365855,"theta":-0.04441463414634147,"vega":0.12136951219512197,"rho":0.07458157055898541,"breakevenPct":1.002197853543531},{"delta":0.8,"premium":5.577430555555556,"strike":131.24652777777777,"iv":0.15835312499999998,"gamma":0.04598055555555555,"theta":-0.04020659722222222,"vega":0.10668958333333334,"rho":0.07970022317339163,"breakevenPct":0.8134087336673572},{"delta":0.85,"premium":6.3632762312633835,"strike":130.23340471092078,"iv":0.154806852248394,"gamma":0.0392338329764454,"theta":-0.03545032119914347,"vega":0.08890792291220558,"rho":0.08476819764384684,"breakevenPct":0.6459482332627204},{"delta":0.9,"premium":9.500030591831916,"strike":126.753391132239,"iv":0.19636478410680347,"gamma":0.024361462049255652,"theta":-0.02782803882449985,"vega":0.06697893948817593,"rho":0.08869856486077064,"breakevenPct":0.39303103748224677}],"put":[{"delta":0.1,"premium":0.46131655710911795,"strike":124.86316557109117,"iv":0.24771788023493907,"gamma":0.01854547008943707,"theta":-0.02698250146397841,"vega":0.06695478587008975,"rho":-0.012158195237310846,"breakevenPct":8.339339070157628},{"delta":0.15,"premium":0.9340378269498212,"strike":125.63315562337907,"iv":0.28985633362305185,"gamma":0.020659114213399495,"theta":-0.04231889804110851,"vega":0.08790289215775196,"rho":-0.018030045375961375,"breakevenPct":8.120308137025313},{"delta":0.2,"premium":1.2671284028384528,"strike":127.6851361135381,"iv":0.2862567925812013,"gamma":0.025647659495583938,"theta":-0.04942335498100934,"vega":0.10685604067886785,"rho":-0.023946513101205096,"breakevenPct":6.853811000073934},{"delta":0.25,"premium":1.238809136715551,"strike":131.09702284178888,"iv":0.210670215217823,"gamma":0.03946283320248325,"theta":-0.03988144988353326,"vega":0.12119430388913226,"rho":-0.03005060155148381,"breakevenPct":4.319029100299632},{"delta":0.3,"premium":1.5265074385320867,"strike":132.32663360652407,"iv":0.2052394150435863,"gamma":0.04587107129337631,"theta":-0.04180088513007526,"vega":0.13265209989146318,"rho":-0.036001733462431885,"breakevenPct":3.625017559687609},{"delta":0.35,"premium":1.867076305316952,"strike":133.42573201933436,"iv":0.20118361432843707,"gamma":0.04808004990918191,"theta":-0.0430162688057905,"vega":0.1406881245640026,"rho":-0.041684152064456366,"breakevenPct":3.0661245844257166},{"delta":0.4,"premium":2.152269780075218,"strike":134.4627992002735,"iv":0.19151061411207534,"gamma":0.05263864680695404,"theta":-0.0422150377084318,"vega":0.14682242985780852,"rho":-0.04732726806000801,"breakevenPct":2.5121357057189098},{"delta":0.45,"premium":2.4950539568345325,"strike":135.43345323741008,"iv":0.1858498201438849,"gamma":0.0555634892086331,"theta":-0.041583273381294965,"vega":0.15108363309352518,"rho":-0.05303034688874781,"breakevenPct":2.049514234766037},{"delta":0.5,"premium":2.933003597122302,"strike":136.33273381294964,"iv":0.1854658273381295,"gamma":0.056100359712230215,"theta":-0.041067086330935254,"vega":0.15233363309352518,"rho":-0.058792439305711174,"breakevenPct":1.7096004893697794},{"delta":0.55,"premium":3.4271505376344087,"strike":137.2311827956989,"iv":0.1858682795698925,"gamma":0.05556129032258064,"theta":-0.040022043010752684,"vega":0.15119086021505376,"rho":-0.06454680557476007,"breakevenPct":1.4117062643202845},{"delta":0.6,"premium":3.9802752293577983,"strike":138.16284403669724,"iv":0.18595642201834864,"gamma":0.05430206422018349,"theta":-0.03818142201834863,"vega":0.14770206422018348,"rho":-0.0703212163807658,"breakevenPct":1.1327963400092438},{"delta":0.65,"premium":4.924809160305345,"strike":139.34351145038167,"iv":0.19855725190839696,"gamma":0.04875725190839694,"theta":-0.03839389312977099,"vega":0.14150458015267176,"rho":-0.0762130078788706,"breakevenPct":0.9588105731827753},{"delta":0.7,"premium":5.612537313432835,"strike":140.36119402985074,"iv":0.19681492537313433,"gamma":0.046,"theta":-0.03424358208955224,"vega":0.13240716417910448,"rho":-0.08202142646571296,"breakevenPct":0.7156964954185702},{"delta":0.75,"premium":5.9544704264099035,"strike":141.0990371389271,"iv":0.18130041265474553,"gamma":0.045692984869326,"theta":-0.026441265474552958,"vega":0.1212707015130674,"rho":-0.0876654521688533,"breakevenPct":0.42398562296110304},{"delta":0.8,"premium":6.33273727647868,"strike":141.78679504814306,"iv":0.16671994497936726,"gamma":0.04356093535075653,"theta":-0.01839449793672627,"vega":0.10648390646492434,"rho":-0.09324798337752796,"breakevenPct":0.19594918091336339}]}},"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"}}