{"symbol":"SXT","url":"https://intraalpha.com/companies/SXT","capturedAt":"2026-10-23T04:43:19.591Z","state":"ready","quote":{"symbol":"SXT","last_price":130.94,"prev_close":132.19,"regular_close":130.94,"change":-1.25,"change_pct":-0.9456,"regular_change":-1.25,"regular_change_pct":-0.9456,"extended_change":0,"extended_change_pct":0,"bid":52.01,"ask":211.17,"bid_size":100,"ask_size":100,"volume":368877,"vwap":131.358642,"open":131.4,"high":132.94,"low":130.77,"close":130.94,"trade_count":9038,"last_trade_at":"2026-10-22T23:00:00.00335423Z","last_quote_at":"2026-10-23T00:00:00.045253995Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:09.918272232-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SXT","fetched_at":"2026-10-23T04:43:19.041977+00:00","name":"Sensient Technologies Corporation","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Sensient Technologies Corporation develops, manufactures, and markets colors, flavors, and other specialty ingredients in North America, Europe, Asia Pacific, and internationally. The company is headquartered in Milwaukee, Wisconsin.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5626378000,"ebitda":310657000,"pe_ratio":36.42,"peg_ratio":1.735,"book_value":29.75,"dividend_per_share":1.64,"dividend_yield":0.0121,"eps":3.63,"revenue_ttm":1703471000,"gross_profit_ttm":594106000,"profit_margin":0.0927,"operating_margin_ttm":0.166,"return_on_assets_ttm":0.0679,"return_on_equity_ttm":0.131,"quarterly_earnings_growth":0.364,"quarterly_revenue_growth":0.116,"analyst_target_price":144.4,"analyst_number":1,"beta":0.828,"fifty_two_week_high":138.82,"fifty_two_week_low":82.04,"fifty_day_ma":131.86,"two_hundred_day_ma":112.6,"shares_outstanding":42562800,"forward_pe":22.73,"price_to_sales":3.303,"price_to_book":4.419,"ev_to_revenue":3.699,"ev_to_ebitda":20.9},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:43:19.041977+00:00"},"optionObservedAt":"2026-10-22T19:56:02.340Z","bars":[{"c":136.47,"h":136.47,"l":133.82,"n":9,"o":133.82,"t":"2026-10-16T13:30:00Z","v":6052,"vw":133.909983},{"c":133.82,"h":133.82,"l":133.3,"n":11,"o":133.3,"t":"2026-10-16T13:40:00Z","v":466,"vw":133.43},{"c":134.46,"h":134.46,"l":133.965,"n":39,"o":133.965,"t":"2026-10-16T13:45:00Z","v":1485,"vw":134.257},{"c":135.02,"h":135.325,"l":135,"n":15,"o":135.325,"t":"2026-10-16T13:55:00Z","v":549,"vw":135.115},{"c":134.075,"h":134.455,"l":134.075,"n":28,"o":134.455,"t":"2026-10-16T14:00:00Z","v":742,"vw":134.201667},{"c":133.915,"h":133.915,"l":133.915,"n":9,"o":133.915,"t":"2026-10-16T14:05:00Z","v":294,"vw":133.915},{"c":133.71,"h":133.91,"l":133.71,"n":35,"o":133.91,"t":"2026-10-16T14:10:00Z","v":1651,"vw":133.851463},{"c":133.555,"h":133.555,"l":133.555,"n":4,"o":133.555,"t":"2026-10-16T14:15:00Z","v":117,"vw":133.555},{"c":133.85,"h":133.85,"l":133.85,"n":36,"o":133.85,"t":"2026-10-16T14:20:00Z","v":634,"vw":133.85},{"c":133.83,"h":133.83,"l":133.83,"n":8,"o":133.83,"t":"2026-10-16T14:35:00Z","v":150,"vw":133.83},{"c":133.41,"h":133.41,"l":133.41,"n":8,"o":133.41,"t":"2026-10-16T14:45:00Z","v":126,"vw":133.41},{"c":133.43,"h":133.87,"l":133.43,"n":30,"o":133.855,"t":"2026-10-16T14:50:00Z","v":976,"vw":133.71},{"c":133.845,"h":133.845,"l":133.81,"n":19,"o":133.81,"t":"2026-10-16T14:55:00Z","v":529,"vw":133.833095},{"c":133.91,"h":134.08,"l":133.87,"n":71,"o":134.08,"t":"2026-10-16T15:00:00Z","v":2474,"vw":133.928333},{"c":134.23,"h":134.23,"l":134.105,"n":69,"o":134.105,"t":"2026-10-16T15:05:00Z","v":1641,"vw":134.137857},{"c":133.96,"h":134.29,"l":133.96,"n":31,"o":134.29,"t":"2026-10-16T15:10:00Z","v":1133,"vw":134.101429},{"c":134.035,"h":134.035,"l":134.035,"n":2,"o":134.035,"t":"2026-10-16T15:15:00Z","v":106,"vw":134.035},{"c":133.56,"h":133.74,"l":133.56,"n":40,"o":133.74,"t":"2026-10-16T15:20:00Z","v":1166,"vw":133.694409},{"c":133.655,"h":133.655,"l":133.655,"n":3,"o":133.655,"t":"2026-10-16T15:30:00Z","v":203,"vw":133.655},{"c":133.655,"h":133.655,"l":133.655,"n":18,"o":133.655,"t":"2026-10-16T15:40:00Z","v":278,"vw":133.655},{"c":133.65,"h":133.65,"l":133.2801,"n":14,"o":133.2801,"t":"2026-10-16T15:45:00Z","v":545,"vw":133.471843},{"c":133.37,"h":133.96,"l":133.37,"n":54,"o":133.65,"t":"2026-10-16T15:50:00Z","v":969,"vw":133.658},{"c":133.93,"h":133.99,"l":133.65,"n":46,"o":133.65,"t":"2026-10-16T15:55:00Z","v":4654,"vw":133.693284},{"c":133.6,"h":133.87,"l":133.35,"n":56,"o":133.35,"t":"2026-10-16T16:00:00Z","v":1861,"vw":133.63125},{"c":133.29,"h":133.51,"l":133.175,"n":81,"o":133.51,"t":"2026-10-16T16:10:00Z","v":1684,"vw":133.411667},{"c":133.5,"h":133.53,"l":133.35,"n":56,"o":133.35,"t":"2026-10-16T16:15:00Z","v":1429,"vw":133.438889},{"c":133.65,"h":133.7,"l":133.65,"n":54,"o":133.7,"t":"2026-10-16T16:20:00Z","v":944,"vw":133.666667},{"c":133.62,"h":133.625,"l":133.46,"n":36,"o":133.625,"t":"2026-10-16T16:25:00Z","v":1059,"vw":133.568333},{"c":133.615,"h":133.615,"l":133.6025,"n":20,"o":133.615,"t":"2026-10-16T16:30:00Z","v":888,"vw":133.613438},{"c":133.6,"h":133.6,"l":133.53,"n":47,"o":133.6,"t":"2026-10-16T16:35:00Z","v":1260,"vw":133.584096},{"c":133.59,"h":133.59,"l":133.47,"n":10,"o":133.47,"t":"2026-10-16T16:40:00Z","v":466,"vw":133.561429},{"c":133.54,"h":133.54,"l":133.405,"n":65,"o":133.48,"t":"2026-10-16T16:45:00Z","v":2680,"vw":133.475724},{"c":133.52,"h":133.52,"l":133.5,"n":23,"o":133.52,"t":"2026-10-16T16:50:00Z","v":2575,"vw":133.5104},{"c":133.42,"h":133.635,"l":133.42,"n":71,"o":133.575,"t":"2026-10-16T17:00:00Z","v":2949,"vw":133.566182},{"c":133.415,"h":133.4175,"l":133.39,"n":75,"o":133.415,"t":"2026-10-16T17:05:00Z","v":2373,"vw":133.41218},{"c":133.405,"h":133.405,"l":133.265,"n":27,"o":133.265,"t":"2026-10-16T17:10:00Z","v":277,"vw":133.338333},{"c":133.66,"h":133.71,"l":133.56,"n":79,"o":133.56,"t":"2026-10-16T17:15:00Z","v":1341,"vw":133.66},{"c":134.085,"h":134.085,"l":133.73,"n":130,"o":133.85,"t":"2026-10-16T17:20:00Z","v":3737,"vw":133.947042},{"c":134.225,"h":134.225,"l":134.12,"n":71,"o":134.12,"t":"2026-10-16T17:25:00Z","v":2399,"vw":134.208881},{"c":134.205,"h":134.32,"l":133.98,"n":108,"o":134.3,"t":"2026-10-16T17:30:00Z","v":5695,"vw":134.195764},{"c":134.57,"h":134.975,"l":134.195,"n":245,"o":134.195,"t":"2026-10-16T17:35:00Z","v":11160,"vw":134.534319},{"c":134.85,"h":134.855,"l":134.69,"n":33,"o":134.69,"t":"2026-10-16T17:40:00Z","v":982,"vw":134.777857},{"c":134.21,"h":134.75,"l":134.21,"n":119,"o":134.75,"t":"2026-10-16T17:45:00Z","v":4270,"vw":134.5514},{"c":133.56,"h":134.15,"l":133.485,"n":103,"o":134.15,"t":"2026-10-16T17:50:00Z","v":3125,"vw":133.836188},{"c":133.755,"h":133.755,"l":133.475,"n":23,"o":133.475,"t":"2026-10-16T17:55:00Z","v":584,"vw":133.658333},{"c":133.2,"h":133.53,"l":133.2,"n":70,"o":133.22,"t":"2026-10-16T18:00:00Z","v":1412,"vw":133.379},{"c":133.45,"h":133.56,"l":133.185,"n":95,"o":133.185,"t":"2026-10-16T18:05:00Z","v":3690,"vw":133.479947},{"c":134.12,"h":134.12,"l":133.44,"n":92,"o":133.44,"t":"2026-10-16T18:15:00Z","v":3831,"vw":133.724406},{"c":134.11,"h":134.11,"l":134.09,"n":38,"o":134.09,"t":"2026-10-16T18:20:00Z","v":609,"vw":134.096667},{"c":134.07,"h":134.1,"l":134.04,"n":40,"o":134.1,"t":"2026-10-16T18:25:00Z","v":1176,"vw":134.066721},{"c":134.06,"h":134.06,"l":134.06,"n":45,"o":134.06,"t":"2026-10-16T18:30:00Z","v":702,"vw":134.06},{"c":134.265,"h":134.315,"l":133.6656,"n":124,"o":133.6656,"t":"2026-10-16T18:35:00Z","v":4288,"vw":134.11903},{"c":134.195,"h":134.195,"l":134.1175,"n":32,"o":134.1175,"t":"2026-10-16T18:40:00Z","v":1372,"vw":134.187234},{"c":134,"h":134.185,"l":133.95,"n":131,"o":134.1175,"t":"2026-10-16T18:45:00Z","v":7493,"vw":134.055353},{"c":133.79,"h":133.815,"l":133.79,"n":37,"o":133.815,"t":"2026-10-16T18:50:00Z","v":565,"vw":133.8025},{"c":133.95,"h":133.975,"l":133.95,"n":68,"o":133.975,"t":"2026-10-16T18:55:00Z","v":874,"vw":133.954808},{"c":133.975,"h":134.1456,"l":133.975,"n":80,"o":133.975,"t":"2026-10-16T19:00:00Z","v":1170,"vw":134.072486},{"c":133.99,"h":134.09,"l":133.96,"n":66,"o":133.96,"t":"2026-10-16T19:05:00Z","v":2027,"vw":133.994356},{"c":133.78,"h":134.1,"l":133.72,"n":243,"o":134.02,"t":"2026-10-16T19:10:00Z","v":9516,"vw":134.010947},{"c":133.75,"h":133.9,"l":133.66,"n":136,"o":133.78,"t":"2026-10-16T19:15:00Z","v":4164,"vw":133.761299},{"c":133.905,"h":133.965,"l":133.905,"n":49,"o":133.92,"t":"2026-10-16T19:20:00Z","v":779,"vw":133.93},{"c":134,"h":134,"l":133.9106,"n":117,"o":134,"t":"2026-10-16T19:25:00Z","v":2538,"vw":133.959708},{"c":133.775,"h":133.99,"l":133.72,"n":148,"o":133.99,"t":"2026-10-16T19:30:00Z","v":4273,"vw":133.881},{"c":133.91,"h":133.91,"l":133.73,"n":86,"o":133.73,"t":"2026-10-16T19:35:00Z","v":2022,"vw":133.826},{"c":133.61,"h":133.835,"l":133.55,"n":239,"o":133.7611,"t":"2026-10-16T19:40:00Z","v":8198,"vw":133.736648},{"c":133.7,"h":133.83,"l":133.62,"n":122,"o":133.625,"t":"2026-10-16T19:45:00Z","v":2861,"vw":133.700968},{"c":133.895,"h":134.05,"l":133.685,"n":291,"o":133.69,"t":"2026-10-16T19:50:00Z","v":10792,"vw":133.889236},{"c":133.71,"h":134.14,"l":133.59,"n":954,"o":133.91,"t":"2026-10-16T19:55:00Z","v":46214,"vw":133.905565},{"c":133.74,"h":133.74,"l":133.74,"n":44,"o":133.74,"t":"2026-10-16T20:00:00Z","v":76581,"vw":133.74},{"c":133.74,"h":133.74,"l":133.74,"n":1,"o":133.74,"t":"2026-10-16T20:40:00Z","v":108,"vw":133.74},{"c":134.03,"h":135.11,"l":133.57,"n":52,"o":135.11,"t":"2026-10-19T13:30:00Z","v":8654,"vw":134.182141},{"c":134.1,"h":134.9559,"l":133.375,"n":36,"o":133.375,"t":"2026-10-19T13:35:00Z","v":3686,"vw":134.036288},{"c":134.5341,"h":134.5341,"l":134.5341,"n":1,"o":134.5341,"t":"2026-10-19T13:40:00Z","v":1000,"vw":134.5341},{"c":134.49,"h":134.49,"l":133.92,"n":17,"o":134.23,"t":"2026-10-19T13:45:00Z","v":1145,"vw":134.215517},{"c":134,"h":134.49,"l":133.3242,"n":55,"o":134.49,"t":"2026-10-19T13:50:00Z","v":2083,"vw":134.072298},{"c":133.57,"h":133.63,"l":133.57,"n":27,"o":133.63,"t":"2026-10-19T13:55:00Z","v":963,"vw":133.586667},{"c":133.6,"h":133.9,"l":133.6,"n":44,"o":133.72,"t":"2026-10-19T14:00:00Z","v":721,"vw":133.731068},{"c":133.895,"h":134.015,"l":133.895,"n":20,"o":134.015,"t":"2026-10-19T14:05:00Z","v":625,"vw":133.991744},{"c":134.05,"h":134.3,"l":134,"n":31,"o":134.01,"t":"2026-10-19T14:10:00Z","v":4594,"vw":134.021391},{"c":133.885,"h":134.12,"l":133.885,"n":13,"o":134.07,"t":"2026-10-19T14:15:00Z","v":1338,"vw":134.059157},{"c":133.815,"h":133.89,"l":133.775,"n":51,"o":133.87,"t":"2026-10-19T14:20:00Z","v":1755,"vw":133.84},{"c":133.25,"h":133.25,"l":133.25,"n":4,"o":133.25,"t":"2026-10-19T14:30:00Z","v":122,"vw":133.25},{"c":133.25,"h":133.495,"l":133.25,"n":28,"o":133.495,"t":"2026-10-19T14:35:00Z","v":350,"vw":133.3725},{"c":133.65,"h":133.65,"l":133.495,"n":33,"o":133.495,"t":"2026-10-19T14:50:00Z","v":609,"vw":133.598333},{"c":133.19,"h":133.4,"l":133.12,"n":128,"o":133.34,"t":"2026-10-19T14:55:00Z","v":4110,"vw":133.254384},{"c":132.92,"h":133.095,"l":132.89,"n":139,"o":133.08,"t":"2026-10-19T15:00:00Z","v":3769,"vw":133.051479},{"c":132.75,"h":132.79,"l":132.7,"n":60,"o":132.79,"t":"2026-10-19T15:05:00Z","v":2148,"vw":132.732143},{"c":132.86,"h":132.86,"l":132.86,"n":22,"o":132.86,"t":"2026-10-19T15:10:00Z","v":603,"vw":132.86},{"c":132.815,"h":133.135,"l":132.8,"n":80,"o":132.86,"t":"2026-10-19T15:15:00Z","v":6235,"vw":132.839496},{"c":133.02,"h":133.08,"l":132.84,"n":69,"o":133.02,"t":"2026-10-19T15:20:00Z","v":1995,"vw":132.957778},{"c":132.89,"h":132.99,"l":132.74,"n":182,"o":132.93,"t":"2026-10-19T15:25:00Z","v":7427,"vw":132.83414},{"c":132.76,"h":132.85,"l":132.49,"n":182,"o":132.72,"t":"2026-10-19T15:30:00Z","v":7952,"vw":132.64406},{"c":132.92,"h":132.92,"l":132.695,"n":53,"o":132.695,"t":"2026-10-19T15:35:00Z","v":1271,"vw":132.774225},{"c":132.875,"h":132.875,"l":132.87,"n":28,"o":132.87,"t":"2026-10-19T15:40:00Z","v":723,"vw":132.871106},{"c":132.875,"h":132.875,"l":132.875,"n":4,"o":132.875,"t":"2026-10-19T15:45:00Z","v":120,"vw":132.875},{"c":132.74,"h":132.7825,"l":132.525,"n":58,"o":132.525,"t":"2026-10-19T15:50:00Z","v":2190,"vw":132.661899},{"c":132.385,"h":132.68,"l":132.385,"n":107,"o":132.68,"t":"2026-10-19T15:55:00Z","v":4395,"vw":132.457391},{"c":132.29,"h":132.38,"l":132.29,"n":57,"o":132.38,"t":"2026-10-19T16:00:00Z","v":2716,"vw":132.365401},{"c":132.35,"h":132.475,"l":132.285,"n":103,"o":132.285,"t":"2026-10-19T16:05:00Z","v":3533,"vw":132.412857},{"c":132.53,"h":132.53,"l":132.4,"n":38,"o":132.4,"t":"2026-10-19T16:10:00Z","v":1108,"vw":132.47537},{"c":133.08,"h":133.115,"l":132.75,"n":65,"o":132.75,"t":"2026-10-19T16:15:00Z","v":1769,"vw":132.920556},{"c":133.065,"h":133.24,"l":133.045,"n":64,"o":133.24,"t":"2026-10-19T16:20:00Z","v":1524,"vw":133.16},{"c":132.805,"h":132.91,"l":132.805,"n":61,"o":132.87,"t":"2026-10-19T16:25:00Z","v":1721,"vw":132.854286},{"c":132.775,"h":132.83,"l":132.775,"n":77,"o":132.82,"t":"2026-10-19T16:35:00Z","v":2523,"vw":132.814902},{"c":132.675,"h":132.765,"l":132.675,"n":40,"o":132.765,"t":"2026-10-19T16:40:00Z","v":2933,"vw":132.714259},{"c":132.605,"h":132.7,"l":132.505,"n":128,"o":132.57,"t":"2026-10-19T16:45:00Z","v":7525,"vw":132.577867},{"c":132.48,"h":132.715,"l":132.48,"n":31,"o":132.7,"t":"2026-10-19T16:50:00Z","v":1144,"vw":132.570833},{"c":132.46,"h":132.605,"l":132.46,"n":40,"o":132.605,"t":"2026-10-19T16:55:00Z","v":1488,"vw":132.504314},{"c":132.76,"h":132.76,"l":132.6,"n":59,"o":132.6,"t":"2026-10-19T17:00:00Z","v":1820,"vw":132.650834},{"c":132.66,"h":132.66,"l":132.495,"n":41,"o":132.495,"t":"2026-10-19T17:05:00Z","v":1436,"vw":132.620625},{"c":132.805,"h":132.805,"l":132.64,"n":102,"o":132.64,"t":"2026-10-19T17:10:00Z","v":5233,"vw":132.678205},{"c":133.05,"h":133.05,"l":133.05,"n":9,"o":133.05,"t":"2026-10-19T17:15:00Z","v":162,"vw":133.05},{"c":132.98,"h":133.07,"l":132.98,"n":115,"o":133.04,"t":"2026-10-19T17:20:00Z","v":4290,"vw":133.01417},{"c":133.2,"h":133.2,"l":133.18,"n":16,"o":133.18,"t":"2026-10-19T17:25:00Z","v":500,"vw":133.19},{"c":133.24,"h":133.32,"l":133.235,"n":124,"o":133.25,"t":"2026-10-19T17:30:00Z","v":2390,"vw":133.2485},{"c":133.14,"h":133.145,"l":133.14,"n":29,"o":133.145,"t":"2026-10-19T17:35:00Z","v":356,"vw":133.1425},{"c":133.305,"h":133.32,"l":133.12,"n":226,"o":133.135,"t":"2026-10-19T17:40:00Z","v":12623,"vw":133.246694},{"c":132.935,"h":132.935,"l":132.935,"n":30,"o":132.935,"t":"2026-10-19T17:45:00Z","v":414,"vw":132.935},{"c":133.005,"h":133.11,"l":132.935,"n":104,"o":132.935,"t":"2026-10-19T17:50:00Z","v":1925,"vw":133.032083},{"c":133.005,"h":133.005,"l":133.005,"n":49,"o":133.005,"t":"2026-10-19T17:55:00Z","v":1064,"vw":133.005},{"c":132.95,"h":133.15,"l":132.95,"n":116,"o":133.1,"t":"2026-10-19T18:00:00Z","v":3021,"vw":133.069184},{"c":132.98,"h":133.14,"l":132.98,"n":39,"o":133.11,"t":"2026-10-19T18:05:00Z","v":1458,"vw":133.103636},{"c":133,"h":133.02,"l":132.8,"n":90,"o":133.02,"t":"2026-10-19T18:15:00Z","v":3964,"vw":132.984986},{"c":132.9225,"h":132.9225,"l":132.9225,"n":13,"o":132.9225,"t":"2026-10-19T18:20:00Z","v":182,"vw":132.9225},{"c":132.98,"h":133.01,"l":132.915,"n":73,"o":132.925,"t":"2026-10-19T18:25:00Z","v":1791,"vw":132.941304},{"c":133.05,"h":133.155,"l":132.915,"n":115,"o":132.915,"t":"2026-10-19T18:30:00Z","v":3219,"vw":133.022972},{"c":133.07,"h":133.07,"l":133.065,"n":46,"o":133.065,"t":"2026-10-19T18:35:00Z","v":1130,"vw":133.069286},{"c":133.24,"h":133.24,"l":133.24,"n":10,"o":133.24,"t":"2026-10-19T18:40:00Z","v":170,"vw":133.24},{"c":132.74,"h":133.24,"l":132.74,"n":233,"o":133.21,"t":"2026-10-19T18:45:00Z","v":9157,"vw":132.981949},{"c":132.545,"h":132.725,"l":132.545,"n":107,"o":132.7,"t":"2026-10-19T18:50:00Z","v":3390,"vw":132.624724},{"c":132.365,"h":132.545,"l":132.305,"n":63,"o":132.545,"t":"2026-10-19T18:55:00Z","v":2293,"vw":132.411176},{"c":132.3,"h":132.35,"l":132.09,"n":126,"o":132.35,"t":"2026-10-19T19:00:00Z","v":4473,"vw":132.3018},{"c":132.34,"h":132.44,"l":132.14,"n":333,"o":132.215,"t":"2026-10-19T19:05:00Z","v":18557,"vw":132.259188},{"c":132.42,"h":132.43,"l":132.34,"n":72,"o":132.34,"t":"2026-10-19T19:10:00Z","v":2552,"vw":132.37},{"c":132.61,"h":132.63,"l":132.42,"n":70,"o":132.63,"t":"2026-10-19T19:15:00Z","v":2060,"vw":132.561106},{"c":132.62,"h":132.82,"l":132.6,"n":157,"o":132.63,"t":"2026-10-19T19:20:00Z","v":5544,"vw":132.67127},{"c":132.41,"h":132.59,"l":132.4,"n":101,"o":132.59,"t":"2026-10-19T19:25:00Z","v":10083,"vw":132.48606},{"c":132.545,"h":132.68,"l":132.515,"n":194,"o":132.545,"t":"2026-10-19T19:30:00Z","v":10520,"vw":132.567631},{"c":132.56,"h":132.7,"l":132.5,"n":126,"o":132.575,"t":"2026-10-19T19:35:00Z","v":4165,"vw":132.625},{"c":132.59,"h":132.66,"l":132.54,"n":149,"o":132.66,"t":"2026-10-19T19:40:00Z","v":4907,"vw":132.562443},{"c":132.75,"h":132.92,"l":132.32,"n":323,"o":132.54,"t":"2026-10-19T19:45:00Z","v":12652,"vw":132.65524},{"c":132.795,"h":132.97,"l":132.52,"n":277,"o":132.86,"t":"2026-10-19T19:50:00Z","v":10746,"vw":132.75205},{"c":133.04,"h":133.18,"l":132.5,"n":1022,"o":132.65,"t":"2026-10-19T19:55:00Z","v":43180,"vw":132.769294},{"c":133.14,"h":133.14,"l":133.04,"n":52,"o":133.09,"t":"2026-10-19T20:00:00Z","v":138124,"vw":133.138129},{"c":133,"h":133,"l":133,"n":1,"o":133,"t":"2026-10-20T13:20:00Z","v":100,"vw":133},{"c":133.52,"h":133.99,"l":132.93,"n":38,"o":132.93,"t":"2026-10-20T13:30:00Z","v":1848,"vw":133.154289},{"c":133.5,"h":133.5,"l":133.5,"n":8,"o":133.5,"t":"2026-10-20T13:35:00Z","v":155,"vw":133.5},{"c":133.575,"h":133.575,"l":133.575,"n":20,"o":133.575,"t":"2026-10-20T13:40:00Z","v":260,"vw":133.575},{"c":133.5,"h":134.43,"l":133.475,"n":55,"o":134.21,"t":"2026-10-20T13:45:00Z","v":4263,"vw":133.537682},{"c":133.535,"h":133.535,"l":133.535,"n":14,"o":133.535,"t":"2026-10-20T13:50:00Z","v":474,"vw":133.535},{"c":133.37,"h":133.37,"l":133.37,"n":15,"o":133.37,"t":"2026-10-20T13:55:00Z","v":442,"vw":133.37},{"c":133.575,"h":133.83,"l":133.065,"n":136,"o":133.065,"t":"2026-10-20T14:00:00Z","v":2871,"vw":133.613901},{"c":133.13,"h":133.4419,"l":133.13,"n":18,"o":133.4419,"t":"2026-10-20T14:10:00Z","v":345,"vw":133.316134},{"c":133.46,"h":133.46,"l":133.235,"n":34,"o":133.235,"t":"2026-10-20T14:15:00Z","v":979,"vw":133.273333},{"c":134.45,"h":134.59,"l":133.595,"n":151,"o":133.6,"t":"2026-10-20T14:20:00Z","v":8441,"vw":134.013933},{"c":134.43,"h":134.46,"l":134.43,"n":39,"o":134.46,"t":"2026-10-20T14:25:00Z","v":1235,"vw":134.434286},{"c":134.515,"h":134.515,"l":134.425,"n":47,"o":134.425,"t":"2026-10-20T14:30:00Z","v":1294,"vw":134.504865},{"c":134.46,"h":134.84,"l":134.46,"n":83,"o":134.46,"t":"2026-10-20T14:35:00Z","v":5388,"vw":134.571529},{"c":135.26,"h":135.37,"l":134.82,"n":99,"o":134.82,"t":"2026-10-20T14:40:00Z","v":4456,"vw":135.237206},{"c":135.125,"h":135.125,"l":135.08,"n":28,"o":135.08,"t":"2026-10-20T14:45:00Z","v":754,"vw":135.091184},{"c":135.27,"h":135.35,"l":135.13,"n":55,"o":135.13,"t":"2026-10-20T14:50:00Z","v":1665,"vw":135.26},{"c":135.56,"h":135.56,"l":135.32,"n":12,"o":135.32,"t":"2026-10-20T14:55:00Z","v":277,"vw":135.44},{"c":135.08,"h":135.6963,"l":134.97,"n":104,"o":135.6963,"t":"2026-10-20T15:00:00Z","v":1908,"vw":135.19063},{"c":134.93,"h":135.075,"l":134.93,"n":56,"o":135.075,"t":"2026-10-20T15:05:00Z","v":886,"vw":135.004},{"c":134.99,"h":134.99,"l":134.82,"n":108,"o":134.95,"t":"2026-10-20T15:10:00Z","v":2666,"vw":134.948077},{"c":135.2,"h":135.2,"l":134.9375,"n":57,"o":134.9375,"t":"2026-10-20T15:15:00Z","v":1132,"vw":135.134375},{"c":135.47,"h":135.52,"l":135.33,"n":86,"o":135.33,"t":"2026-10-20T15:20:00Z","v":2795,"vw":135.462955},{"c":135.445,"h":135.52,"l":135.445,"n":81,"o":135.52,"t":"2026-10-20T15:30:00Z","v":2974,"vw":135.516729},{"c":135.56,"h":135.56,"l":135.395,"n":85,"o":135.395,"t":"2026-10-20T15:40:00Z","v":1250,"vw":135.489646},{"c":135.5575,"h":135.5575,"l":135.5575,"n":10,"o":135.5575,"t":"2026-10-20T15:45:00Z","v":117,"vw":135.5575},{"c":135.83,"h":135.83,"l":135.55,"n":54,"o":135.7,"t":"2026-10-20T15:50:00Z","v":2647,"vw":135.681108},{"c":135.47,"h":135.47,"l":135.465,"n":23,"o":135.465,"t":"2026-10-20T15:55:00Z","v":394,"vw":135.466667},{"c":135.44,"h":135.63,"l":135.44,"n":51,"o":135.44,"t":"2026-10-20T16:00:00Z","v":2541,"vw":135.504167},{"c":135.425,"h":135.425,"l":135.32,"n":22,"o":135.32,"t":"2026-10-20T16:10:00Z","v":289,"vw":135.3725},{"c":135.225,"h":135.455,"l":135.12,"n":123,"o":135.415,"t":"2026-10-20T16:15:00Z","v":5186,"vw":135.366735},{"c":135.245,"h":135.245,"l":135.245,"n":20,"o":135.245,"t":"2026-10-20T16:25:00Z","v":625,"vw":135.245},{"c":135.62,"h":135.71,"l":135.245,"n":92,"o":135.245,"t":"2026-10-20T16:30:00Z","v":4322,"vw":135.593837},{"c":135.495,"h":135.495,"l":135.495,"n":36,"o":135.495,"t":"2026-10-20T16:35:00Z","v":742,"vw":135.495},{"c":135.85,"h":135.9,"l":135.62,"n":135,"o":135.72,"t":"2026-10-20T16:45:00Z","v":4747,"vw":135.735677},{"c":135.47,"h":135.77,"l":135.47,"n":31,"o":135.77,"t":"2026-10-20T16:50:00Z","v":879,"vw":135.587955},{"c":135.445,"h":135.65,"l":135.36,"n":222,"o":135.55,"t":"2026-10-20T16:55:00Z","v":10010,"vw":135.55478},{"c":135.44,"h":135.44,"l":135.44,"n":9,"o":135.44,"t":"2026-10-20T17:00:00Z","v":199,"vw":135.44},{"c":135.495,"h":135.495,"l":135.495,"n":6,"o":135.495,"t":"2026-10-20T17:05:00Z","v":132,"vw":135.495},{"c":135.71,"h":135.71,"l":135.71,"n":9,"o":135.71,"t":"2026-10-20T17:10:00Z","v":246,"vw":135.71},{"c":135.71,"h":135.71,"l":135.71,"n":2,"o":135.71,"t":"2026-10-20T17:15:00Z","v":106,"vw":135.71},{"c":135.49,"h":135.72,"l":135.455,"n":44,"o":135.4875,"t":"2026-10-20T17:20:00Z","v":1336,"vw":135.523056},{"c":135.45,"h":135.45,"l":135.45,"n":29,"o":135.45,"t":"2026-10-20T17:25:00Z","v":901,"vw":135.45},{"c":135.56,"h":135.73,"l":135.5,"n":69,"o":135.71,"t":"2026-10-20T17:30:00Z","v":4175,"vw":135.594262},{"c":135.7,"h":135.84,"l":135.66,"n":58,"o":135.82,"t":"2026-10-20T17:45:00Z","v":5345,"vw":135.738965},{"c":135.08,"h":135.7,"l":135.08,"n":124,"o":135.7,"t":"2026-10-20T17:50:00Z","v":19628,"vw":135.57198},{"c":134.96,"h":134.96,"l":134.96,"n":11,"o":134.96,"t":"2026-10-20T17:55:00Z","v":119,"vw":134.96},{"c":135.27,"h":135.27,"l":135.085,"n":71,"o":135.085,"t":"2026-10-20T18:05:00Z","v":1398,"vw":135.196},{"c":135.28,"h":135.31,"l":135.28,"n":44,"o":135.31,"t":"2026-10-20T18:10:00Z","v":1021,"vw":135.305},{"c":134.97,"h":135.215,"l":134.95,"n":48,"o":135.215,"t":"2026-10-20T18:20:00Z","v":1464,"vw":135.044167},{"c":134.99,"h":134.99,"l":134.99,"n":19,"o":134.99,"t":"2026-10-20T18:25:00Z","v":291,"vw":134.99},{"c":134.9,"h":134.9,"l":134.89,"n":23,"o":134.89,"t":"2026-10-20T18:30:00Z","v":400,"vw":134.895},{"c":134.7,"h":134.83,"l":134.7,"n":49,"o":134.83,"t":"2026-10-20T18:35:00Z","v":751,"vw":134.77},{"c":134.63,"h":134.63,"l":134.63,"n":24,"o":134.63,"t":"2026-10-20T18:40:00Z","v":350,"vw":134.63},{"c":134.57,"h":134.64,"l":134.57,"n":50,"o":134.63,"t":"2026-10-20T18:45:00Z","v":1781,"vw":134.5975},{"c":134.57,"h":134.57,"l":134.57,"n":9,"o":134.57,"t":"2026-10-20T18:50:00Z","v":268,"vw":134.57},{"c":134.575,"h":134.75,"l":134.575,"n":62,"o":134.75,"t":"2026-10-20T18:55:00Z","v":2085,"vw":134.617322},{"c":134.575,"h":134.575,"l":134.575,"n":68,"o":134.575,"t":"2026-10-20T19:00:00Z","v":940,"vw":134.575},{"c":134.57,"h":134.75,"l":134.57,"n":60,"o":134.75,"t":"2026-10-20T19:05:00Z","v":2620,"vw":134.68575},{"c":134.665,"h":134.665,"l":134.63,"n":30,"o":134.65,"t":"2026-10-20T19:10:00Z","v":1359,"vw":134.655455},{"c":134.82,"h":134.82,"l":134.66,"n":113,"o":134.77,"t":"2026-10-20T19:15:00Z","v":2606,"vw":134.729286},{"c":134.93,"h":134.93,"l":134.93,"n":28,"o":134.93,"t":"2026-10-20T19:20:00Z","v":640,"vw":134.93},{"c":135.22,"h":135.22,"l":134.86,"n":65,"o":134.94,"t":"2026-10-20T19:25:00Z","v":1607,"vw":134.970177},{"c":134.91,"h":134.9925,"l":134.91,"n":128,"o":134.98,"t":"2026-10-20T19:30:00Z","v":2019,"vw":134.968611},{"c":135.365,"h":135.37,"l":134.87,"n":156,"o":134.975,"t":"2026-10-20T19:35:00Z","v":5005,"vw":135.163311},{"c":135.54,"h":135.54,"l":135.23,"n":103,"o":135.365,"t":"2026-10-20T19:40:00Z","v":3402,"vw":135.374483},{"c":135.11,"h":135.52,"l":135.05,"n":363,"o":135.36,"t":"2026-10-20T19:45:00Z","v":19110,"vw":135.280945},{"c":135.27,"h":135.315,"l":134.97,"n":200,"o":135.22,"t":"2026-10-20T19:50:00Z","v":13504,"vw":135.078605},{"c":135.24,"h":135.73,"l":135.07,"n":755,"o":135.08,"t":"2026-10-20T19:55:00Z","v":32226,"vw":135.354277},{"c":135.22,"h":135.4,"l":135.22,"n":23,"o":135.4,"t":"2026-10-20T20:00:00Z","v":102471,"vw":135.220716},{"c":133.615,"h":135.36,"l":133.615,"n":48,"o":135.36,"t":"2026-10-21T13:30:00Z","v":2746,"vw":134.654556},{"c":135.83,"h":135.83,"l":135.83,"n":13,"o":135.83,"t":"2026-10-21T13:35:00Z","v":271,"vw":135.83},{"c":135.1,"h":135.4,"l":134.95,"n":173,"o":135.4,"t":"2026-10-21T14:00:00Z","v":4222,"vw":135.324971},{"c":134.57,"h":134.575,"l":134.39,"n":25,"o":134.39,"t":"2026-10-21T14:05:00Z","v":549,"vw":134.48555},{"c":134.59,"h":134.59,"l":134.59,"n":12,"o":134.59,"t":"2026-10-21T14:10:00Z","v":173,"vw":134.59},{"c":134.59,"h":134.59,"l":134.59,"n":4,"o":134.59,"t":"2026-10-21T14:15:00Z","v":273,"vw":134.59},{"c":134.605,"h":134.605,"l":134.605,"n":7,"o":134.605,"t":"2026-10-21T14:20:00Z","v":401,"vw":134.605},{"c":134.34,"h":134.34,"l":134.34,"n":12,"o":134.34,"t":"2026-10-21T14:25:00Z","v":247,"vw":134.34},{"c":134.55,"h":134.55,"l":134.55,"n":20,"o":134.55,"t":"2026-10-21T14:35:00Z","v":353,"vw":134.55},{"c":133.62,"h":134.19,"l":133.27,"n":74,"o":134.19,"t":"2026-10-21T14:40:00Z","v":3931,"vw":133.705135},{"c":133.2,"h":133.28,"l":133.2,"n":13,"o":133.28,"t":"2026-10-21T14:45:00Z","v":429,"vw":133.243333},{"c":133.28,"h":133.28,"l":133.28,"n":2,"o":133.28,"t":"2026-10-21T14:50:00Z","v":101,"vw":133.28},{"c":133.59,"h":133.62,"l":133.29,"n":121,"o":133.35,"t":"2026-10-21T14:55:00Z","v":4433,"vw":133.432838},{"c":133.425,"h":133.69,"l":133.42,"n":42,"o":133.49,"t":"2026-10-21T15:00:00Z","v":2671,"vw":133.498301},{"c":133.515,"h":133.59,"l":133.255,"n":173,"o":133.44,"t":"2026-10-21T15:05:00Z","v":7682,"vw":133.544531},{"c":133.57,"h":133.57,"l":133.515,"n":10,"o":133.515,"t":"2026-10-21T15:10:00Z","v":381,"vw":133.533333},{"c":133.5,"h":133.51,"l":133.25,"n":70,"o":133.25,"t":"2026-10-21T15:15:00Z","v":1924,"vw":133.470889},{"c":133.77,"h":133.77,"l":133.77,"n":11,"o":133.77,"t":"2026-10-21T15:20:00Z","v":264,"vw":133.77},{"c":133.795,"h":133.795,"l":133.795,"n":5,"o":133.795,"t":"2026-10-21T15:25:00Z","v":201,"vw":133.795},{"c":133.795,"h":133.795,"l":133.795,"n":10,"o":133.795,"t":"2026-10-21T15:30:00Z","v":119,"vw":133.795},{"c":133.835,"h":134.06,"l":133.835,"n":8,"o":134.06,"t":"2026-10-21T15:40:00Z","v":247,"vw":133.9475},{"c":133.94,"h":134.07,"l":133.89,"n":39,"o":134.07,"t":"2026-10-21T15:45:00Z","v":2736,"vw":133.906468},{"c":133.82,"h":134.03,"l":133.59,"n":71,"o":134.03,"t":"2026-10-21T15:50:00Z","v":2347,"vw":133.885},{"c":133.69,"h":133.69,"l":133.69,"n":6,"o":133.69,"t":"2026-10-21T15:55:00Z","v":136,"vw":133.69},{"c":133.94,"h":134.06,"l":133.87,"n":76,"o":133.87,"t":"2026-10-21T16:00:00Z","v":2153,"vw":133.97897},{"c":133.94,"h":133.94,"l":133.94,"n":10,"o":133.94,"t":"2026-10-21T16:05:00Z","v":325,"vw":133.94},{"c":133.94,"h":133.94,"l":133.82,"n":9,"o":133.82,"t":"2026-10-21T16:10:00Z","v":259,"vw":133.88},{"c":133.49,"h":133.81,"l":133.49,"n":89,"o":133.81,"t":"2026-10-21T16:15:00Z","v":2182,"vw":133.676172},{"c":133.225,"h":133.25,"l":133.225,"n":52,"o":133.25,"t":"2026-10-21T16:20:00Z","v":1361,"vw":133.2325},{"c":133.48,"h":133.48,"l":133.2,"n":59,"o":133.2,"t":"2026-10-21T16:25:00Z","v":1803,"vw":133.3765},{"c":133.99,"h":133.99,"l":133.645,"n":26,"o":133.645,"t":"2026-10-21T16:30:00Z","v":645,"vw":133.8175},{"c":133.875,"h":133.875,"l":133.47,"n":148,"o":133.54,"t":"2026-10-21T16:35:00Z","v":4529,"vw":133.693319},{"c":133.72,"h":133.825,"l":133.72,"n":18,"o":133.825,"t":"2026-10-21T16:40:00Z","v":518,"vw":133.753762},{"c":133.655,"h":133.67,"l":133.655,"n":16,"o":133.67,"t":"2026-10-21T16:55:00Z","v":270,"vw":133.6625},{"c":133.655,"h":133.655,"l":133.655,"n":10,"o":133.655,"t":"2026-10-21T17:00:00Z","v":325,"vw":133.655},{"c":133.83,"h":133.91,"l":133.67,"n":60,"o":133.82,"t":"2026-10-21T17:05:00Z","v":1360,"vw":133.83625},{"c":133.765,"h":133.765,"l":133.765,"n":13,"o":133.765,"t":"2026-10-21T17:10:00Z","v":144,"vw":133.765},{"c":133.86,"h":134.24,"l":133.8,"n":121,"o":134.07,"t":"2026-10-21T17:15:00Z","v":3210,"vw":133.895556},{"c":133.75,"h":133.87,"l":133.75,"n":38,"o":133.87,"t":"2026-10-21T17:20:00Z","v":911,"vw":133.84},{"c":133.595,"h":133.755,"l":133.595,"n":19,"o":133.755,"t":"2026-10-21T17:25:00Z","v":447,"vw":133.701667},{"c":133.755,"h":133.76,"l":133.69,"n":38,"o":133.755,"t":"2026-10-21T17:30:00Z","v":878,"vw":133.745},{"c":133.76,"h":133.78,"l":133.755,"n":19,"o":133.78,"t":"2026-10-21T17:35:00Z","v":559,"vw":133.76875},{"c":134.08,"h":134.08,"l":133.92,"n":73,"o":133.95,"t":"2026-10-21T17:40:00Z","v":2026,"vw":133.99},{"c":133.86,"h":134.06,"l":133.8396,"n":23,"o":134.06,"t":"2026-10-21T17:45:00Z","v":644,"vw":133.970757},{"c":134.015,"h":134.015,"l":133.91,"n":33,"o":133.92,"t":"2026-10-21T17:50:00Z","v":989,"vw":133.976667},{"c":134.025,"h":134.025,"l":133.87,"n":30,"o":133.87,"t":"2026-10-21T17:55:00Z","v":590,"vw":133.973333},{"c":133.89,"h":134.025,"l":133.89,"n":71,"o":134.025,"t":"2026-10-21T18:00:00Z","v":1372,"vw":133.919167},{"c":133.89,"h":133.89,"l":133.87,"n":35,"o":133.87,"t":"2026-10-21T18:05:00Z","v":946,"vw":133.876667},{"c":133.84,"h":133.84,"l":133.84,"n":14,"o":133.84,"t":"2026-10-21T18:15:00Z","v":260,"vw":133.84},{"c":133.65,"h":133.72,"l":133.59,"n":92,"o":133.715,"t":"2026-10-21T18:20:00Z","v":1663,"vw":133.679},{"c":133.725,"h":133.89,"l":133.645,"n":67,"o":133.645,"t":"2026-10-21T18:25:00Z","v":2400,"vw":133.781061},{"c":134.015,"h":134.015,"l":133.805,"n":49,"o":133.89,"t":"2026-10-21T18:30:00Z","v":1521,"vw":133.908},{"c":133.98,"h":133.98,"l":133.975,"n":30,"o":133.975,"t":"2026-10-21T18:40:00Z","v":786,"vw":133.975833},{"c":133.77,"h":133.94,"l":133.62,"n":124,"o":133.94,"t":"2026-10-21T18:45:00Z","v":2817,"vw":133.78269},{"c":133.635,"h":133.635,"l":133.635,"n":18,"o":133.635,"t":"2026-10-21T18:50:00Z","v":309,"vw":133.635},{"c":133.35,"h":133.48,"l":133.35,"n":29,"o":133.48,"t":"2026-10-21T18:55:00Z","v":388,"vw":133.41},{"c":133.27,"h":133.325,"l":133.07,"n":159,"o":133.32,"t":"2026-10-21T19:00:00Z","v":4441,"vw":133.222906},{"c":133.275,"h":133.49,"l":133.275,"n":14,"o":133.49,"t":"2026-10-21T19:05:00Z","v":889,"vw":133.339688},{"c":133.265,"h":133.41,"l":133.265,"n":17,"o":133.275,"t":"2026-10-21T19:10:00Z","v":436,"vw":133.316667},{"c":133.43,"h":133.59,"l":133.365,"n":201,"o":133.47,"t":"2026-10-21T19:15:00Z","v":5312,"vw":133.469261},{"c":133.66,"h":133.66,"l":133.62,"n":45,"o":133.62,"t":"2026-10-21T19:20:00Z","v":1512,"vw":133.6275},{"c":133.56,"h":133.56,"l":133.56,"n":28,"o":133.56,"t":"2026-10-21T19:25:00Z","v":949,"vw":133.56},{"c":133.6072,"h":133.75,"l":133.56,"n":143,"o":133.74,"t":"2026-10-21T19:30:00Z","v":5125,"vw":133.695626},{"c":133.22,"h":133.75,"l":133.21,"n":153,"o":133.75,"t":"2026-10-21T19:35:00Z","v":4198,"vw":133.486832},{"c":133.23,"h":133.23,"l":133.075,"n":104,"o":133.2,"t":"2026-10-21T19:40:00Z","v":3015,"vw":133.150882},{"c":133.15,"h":133.37,"l":133.09,"n":272,"o":133.11,"t":"2026-10-21T19:45:00Z","v":8326,"vw":133.237164},{"c":132.73,"h":133.105,"l":132.73,"n":234,"o":133.04,"t":"2026-10-21T19:50:00Z","v":5425,"vw":132.957848},{"c":132.22,"h":132.87,"l":132.17,"n":977,"o":132.74,"t":"2026-10-21T19:55:00Z","v":39986,"vw":132.486475},{"c":132.19,"h":132.33,"l":132.19,"n":41,"o":132.33,"t":"2026-10-21T20:00:00Z","v":70710,"vw":132.192574},{"c":131.9,"h":131.9,"l":131.9,"n":15,"o":131.9,"t":"2026-10-22T13:20:00Z","v":998,"vw":131.9},{"c":131.9,"h":131.9,"l":131.9,"n":1,"o":131.9,"t":"2026-10-22T13:25:00Z","v":985,"vw":131.9},{"c":131.52,"h":132.435,"l":130.77,"n":45,"o":131.4,"t":"2026-10-22T13:30:00Z","v":2970,"vw":131.42576},{"c":131.71,"h":131.9,"l":131.71,"n":14,"o":131.9,"t":"2026-10-22T13:35:00Z","v":321,"vw":131.805},{"c":131.47,"h":131.47,"l":131.47,"n":15,"o":131.47,"t":"2026-10-22T13:40:00Z","v":225,"vw":131.47},{"c":131.715,"h":131.715,"l":131.715,"n":14,"o":131.715,"t":"2026-10-22T13:45:00Z","v":626,"vw":131.715},{"c":132.5,"h":132.5,"l":132.08,"n":9,"o":132.08,"t":"2026-10-22T13:50:00Z","v":271,"vw":132.29},{"c":132.805,"h":132.805,"l":132.51,"n":48,"o":132.51,"t":"2026-10-22T13:55:00Z","v":430,"vw":132.646574},{"c":132.85,"h":132.85,"l":132.85,"n":4,"o":132.85,"t":"2026-10-22T14:05:00Z","v":135,"vw":132.85},{"c":132.33,"h":132.36,"l":132.03,"n":111,"o":132.36,"t":"2026-10-22T14:10:00Z","v":3189,"vw":132.297364},{"c":132.24,"h":132.31,"l":132.155,"n":67,"o":132.24,"t":"2026-10-22T14:20:00Z","v":1965,"vw":132.240833},{"c":131.87,"h":131.87,"l":131.87,"n":46,"o":131.87,"t":"2026-10-22T14:25:00Z","v":1281,"vw":131.87},{"c":131.6,"h":131.6,"l":131.6,"n":23,"o":131.6,"t":"2026-10-22T14:30:00Z","v":479,"vw":131.6},{"c":131.89,"h":131.91,"l":131.88,"n":85,"o":131.88,"t":"2026-10-22T14:35:00Z","v":1612,"vw":131.8975},{"c":131.975,"h":131.975,"l":131.975,"n":6,"o":131.975,"t":"2026-10-22T14:40:00Z","v":167,"vw":131.975},{"c":131.82,"h":131.82,"l":131.82,"n":58,"o":131.82,"t":"2026-10-22T14:45:00Z","v":811,"vw":131.82},{"c":131.91,"h":131.91,"l":131.86,"n":31,"o":131.86,"t":"2026-10-22T14:50:00Z","v":852,"vw":131.89},{"c":132.42,"h":132.42,"l":132.21,"n":73,"o":132.21,"t":"2026-10-22T14:55:00Z","v":1871,"vw":132.347907},{"c":132,"h":132.22,"l":132,"n":40,"o":132.22,"t":"2026-10-22T15:00:00Z","v":919,"vw":132.13},{"c":131.96,"h":132.17,"l":131.96,"n":66,"o":132.12,"t":"2026-10-22T15:05:00Z","v":2109,"vw":132.102624},{"c":131.88,"h":131.9,"l":131.88,"n":34,"o":131.9,"t":"2026-10-22T15:10:00Z","v":459,"vw":131.89},{"c":132.505,"h":132.505,"l":131.92,"n":141,"o":132,"t":"2026-10-22T15:15:00Z","v":6520,"vw":132.089178},{"c":132.52,"h":132.52,"l":132.36,"n":15,"o":132.36,"t":"2026-10-22T15:20:00Z","v":507,"vw":132.44},{"c":132.43,"h":132.675,"l":132.43,"n":54,"o":132.61,"t":"2026-10-22T15:25:00Z","v":1152,"vw":132.560057},{"c":132.505,"h":132.585,"l":132.505,"n":33,"o":132.56,"t":"2026-10-22T15:30:00Z","v":788,"vw":132.549408},{"c":132.67,"h":132.67,"l":132.43,"n":31,"o":132.43,"t":"2026-10-22T15:35:00Z","v":500,"vw":132.55},{"c":132.45,"h":132.57,"l":132.38,"n":123,"o":132.47,"t":"2026-10-22T15:40:00Z","v":3083,"vw":132.491824},{"c":132.29,"h":132.29,"l":132.29,"n":12,"o":132.29,"t":"2026-10-22T15:45:00Z","v":390,"vw":132.29},{"c":132.26,"h":132.26,"l":132.07,"n":158,"o":132.17,"t":"2026-10-22T15:50:00Z","v":2914,"vw":132.173},{"c":132.405,"h":132.405,"l":132.28,"n":44,"o":132.345,"t":"2026-10-22T15:55:00Z","v":1528,"vw":132.338},{"c":132.555,"h":132.555,"l":132.555,"n":6,"o":132.555,"t":"2026-10-22T16:00:00Z","v":154,"vw":132.555},{"c":132.46,"h":132.51,"l":132.33,"n":43,"o":132.41,"t":"2026-10-22T16:05:00Z","v":1325,"vw":132.433119},{"c":132.39,"h":132.54,"l":132.335,"n":23,"o":132.34,"t":"2026-10-22T16:10:00Z","v":833,"vw":132.38},{"c":132.505,"h":132.65,"l":132.45,"n":104,"o":132.54,"t":"2026-10-22T16:15:00Z","v":3844,"vw":132.525315},{"c":132.34,"h":132.52,"l":132.34,"n":40,"o":132.52,"t":"2026-10-22T16:20:00Z","v":608,"vw":132.43},{"c":132.69,"h":132.69,"l":132.5,"n":42,"o":132.5,"t":"2026-10-22T16:25:00Z","v":1074,"vw":132.597983},{"c":132.34,"h":132.53,"l":132.34,"n":38,"o":132.53,"t":"2026-10-22T16:30:00Z","v":885,"vw":132.4325},{"c":132.34,"h":132.4,"l":132.33,"n":45,"o":132.4,"t":"2026-10-22T16:35:00Z","v":1417,"vw":132.344445},{"c":132.55,"h":132.57,"l":132.34,"n":114,"o":132.34,"t":"2026-10-22T16:40:00Z","v":2661,"vw":132.534737},{"c":132.705,"h":132.705,"l":132.53,"n":23,"o":132.675,"t":"2026-10-22T16:45:00Z","v":389,"vw":132.636667},{"c":132.88,"h":132.94,"l":132.74,"n":123,"o":132.88,"t":"2026-10-22T16:50:00Z","v":3526,"vw":132.823039},{"c":132.78,"h":132.825,"l":132.585,"n":118,"o":132.77,"t":"2026-10-22T16:55:00Z","v":3484,"vw":132.710225},{"c":132.46,"h":132.55,"l":132.32,"n":104,"o":132.55,"t":"2026-10-22T17:00:00Z","v":3087,"vw":132.455294},{"c":132.44,"h":132.44,"l":132.24,"n":64,"o":132.32,"t":"2026-10-22T17:05:00Z","v":2273,"vw":132.344638},{"c":131.99,"h":132.29,"l":131.99,"n":66,"o":132.29,"t":"2026-10-22T17:10:00Z","v":1151,"vw":132.142896},{"c":132.215,"h":132.26,"l":132.02,"n":70,"o":132.09,"t":"2026-10-22T17:15:00Z","v":1789,"vw":132.129399},{"c":132.13,"h":132.28,"l":132.13,"n":36,"o":132.16,"t":"2026-10-22T17:20:00Z","v":1266,"vw":132.184757},{"c":132.125,"h":132.125,"l":132.12,"n":18,"o":132.12,"t":"2026-10-22T17:25:00Z","v":683,"vw":132.1225},{"c":132.01,"h":132.01,"l":132.01,"n":12,"o":132.01,"t":"2026-10-22T17:30:00Z","v":226,"vw":132.01},{"c":131.98,"h":132.04,"l":131.96,"n":82,"o":132.005,"t":"2026-10-22T17:35:00Z","v":2597,"vw":131.984621},{"c":131.93,"h":131.94,"l":131.93,"n":49,"o":131.94,"t":"2026-10-22T17:40:00Z","v":911,"vw":131.935},{"c":131.76,"h":131.85,"l":131.76,"n":25,"o":131.85,"t":"2026-10-22T17:45:00Z","v":266,"vw":131.805},{"c":131.755,"h":131.755,"l":131.68,"n":112,"o":131.71,"t":"2026-10-22T17:50:00Z","v":3630,"vw":131.738542},{"c":131.775,"h":131.775,"l":131.63,"n":29,"o":131.63,"t":"2026-10-22T17:55:00Z","v":844,"vw":131.713333},{"c":131.52,"h":131.6,"l":131.52,"n":62,"o":131.6,"t":"2026-10-22T18:00:00Z","v":943,"vw":131.56},{"c":131.89,"h":131.89,"l":131.36,"n":262,"o":131.475,"t":"2026-10-22T18:05:00Z","v":11284,"vw":131.455275},{"c":131.925,"h":131.925,"l":131.82,"n":28,"o":131.82,"t":"2026-10-22T18:15:00Z","v":1212,"vw":131.861878},{"c":131.99,"h":131.99,"l":131.89,"n":109,"o":131.98,"t":"2026-10-22T18:20:00Z","v":3064,"vw":131.951408},{"c":131.81,"h":131.92,"l":131.81,"n":70,"o":131.92,"t":"2026-10-22T18:25:00Z","v":2072,"vw":131.883},{"c":131.53,"h":131.77,"l":131.5,"n":102,"o":131.77,"t":"2026-10-22T18:30:00Z","v":2943,"vw":131.621893},{"c":131.33,"h":131.45,"l":131.33,"n":58,"o":131.45,"t":"2026-10-22T18:35:00Z","v":1009,"vw":131.371379},{"c":131.385,"h":131.42,"l":131.29,"n":57,"o":131.29,"t":"2026-10-22T18:45:00Z","v":1421,"vw":131.355938},{"c":131.41,"h":131.5,"l":131.41,"n":68,"o":131.44,"t":"2026-10-22T18:50:00Z","v":1209,"vw":131.455738},{"c":131.495,"h":131.5125,"l":131.38,"n":99,"o":131.38,"t":"2026-10-22T18:55:00Z","v":2067,"vw":131.477474},{"c":131.31,"h":131.425,"l":131.31,"n":133,"o":131.39,"t":"2026-10-22T19:00:00Z","v":6301,"vw":131.388682},{"c":131.425,"h":131.43,"l":131.425,"n":20,"o":131.425,"t":"2026-10-22T19:05:00Z","v":712,"vw":131.427083},{"c":131.42,"h":131.42,"l":131.34,"n":45,"o":131.34,"t":"2026-10-22T19:10:00Z","v":728,"vw":131.38},{"c":131.3,"h":131.635,"l":131.3,"n":302,"o":131.32,"t":"2026-10-22T19:15:00Z","v":16576,"vw":131.472247},{"c":131.3375,"h":131.3375,"l":131.3375,"n":25,"o":131.3375,"t":"2026-10-22T19:20:00Z","v":394,"vw":131.3375},{"c":131.15,"h":131.33,"l":131.15,"n":68,"o":131.33,"t":"2026-10-22T19:25:00Z","v":1574,"vw":131.181667},{"c":130.99,"h":131.16,"l":130.99,"n":183,"o":131.14,"t":"2026-10-22T19:30:00Z","v":7089,"vw":131.076477},{"c":130.96,"h":130.99,"l":130.95,"n":72,"o":130.95,"t":"2026-10-22T19:35:00Z","v":2269,"vw":130.96},{"c":131.04,"h":131.04,"l":130.91,"n":120,"o":131.005,"t":"2026-10-22T19:40:00Z","v":2890,"vw":130.956108},{"c":131.245,"h":131.29,"l":131.03,"n":262,"o":131.03,"t":"2026-10-22T19:45:00Z","v":8007,"vw":131.149701},{"c":131.74,"h":131.74,"l":131.17,"n":506,"o":131.21,"t":"2026-10-22T19:50:00Z","v":17349,"vw":131.546382},{"c":130.86,"h":132,"l":130.79,"n":1408,"o":131.86,"t":"2026-10-22T19:55:00Z","v":84533,"vw":131.261079},{"c":130.94,"h":130.94,"l":130.94,"n":39,"o":130.94,"t":"2026-10-22T20:00:00Z","v":93508,"vw":130.94}],"history":[{"c":77.06,"h":78.59,"l":77.04,"n":2416,"o":78.59,"t":"2024-10-21T04:00:00Z","v":74779,"vw":77.200188},{"c":77.06,"h":77.14,"l":76.15,"n":2728,"o":76.55,"t":"2024-10-22T04:00:00Z","v":61589,"vw":76.930139},{"c":77.09,"h":77.35,"l":76.135,"n":3696,"o":76.57,"t":"2024-10-23T04:00:00Z","v":125153,"vw":76.905823},{"c":77.49,"h":77.55,"l":76.4558,"n":3029,"o":77.02,"t":"2024-10-24T04:00:00Z","v":110425,"vw":77.31355},{"c":77.55,"h":79.4884,"l":77.42,"n":4048,"o":78.41,"t":"2024-10-25T04:00:00Z","v":112972,"vw":77.884596},{"c":79.21,"h":79.2994,"l":77.46,"n":4867,"o":78,"t":"2024-10-28T04:00:00Z","v":249506,"vw":78.851692},{"c":78.36,"h":79.275,"l":78.16,"n":3265,"o":78.49,"t":"2024-10-29T04:00:00Z","v":87700,"vw":78.388119},{"c":77.28,"h":78.92,"l":77.26,"n":3072,"o":77.98,"t":"2024-10-30T04:00:00Z","v":94302,"vw":77.591609},{"c":75.48,"h":77.57,"l":75.4,"n":3304,"o":77.25,"t":"2024-10-31T04:00:00Z","v":124533,"vw":75.788433},{"c":75.64,"h":76.3,"l":75.23,"n":3921,"o":75.71,"t":"2024-11-01T04:00:00Z","v":106891,"vw":75.627059},{"c":75.34,"h":76.22,"l":75.09,"n":3120,"o":75.4,"t":"2024-11-04T05:00:00Z","v":100897,"vw":75.455285},{"c":76.49,"h":76.815,"l":74.44,"n":4309,"o":74.82,"t":"2024-11-05T05:00:00Z","v":131972,"vw":76.255289},{"c":81.38,"h":81.85,"l":79.745,"n":7657,"o":80.49,"t":"2024-11-06T05:00:00Z","v":380484,"vw":81.136515},{"c":80.74,"h":81.17,"l":79.23,"n":6430,"o":81.09,"t":"2024-11-07T05:00:00Z","v":257905,"vw":80.592229},{"c":79.57,"h":80.63,"l":79.17,"n":5041,"o":80.62,"t":"2024-11-08T05:00:00Z","v":228071,"vw":79.724787},{"c":80.39,"h":80.74,"l":79.82,"n":3804,"o":80.04,"t":"2024-11-11T05:00:00Z","v":125878,"vw":80.352079},{"c":78.42,"h":80.7,"l":78.3684,"n":4482,"o":80.23,"t":"2024-11-12T05:00:00Z","v":123111,"vw":78.784257},{"c":79.16,"h":80.06,"l":77.55,"n":4819,"o":79.13,"t":"2024-11-13T05:00:00Z","v":172565,"vw":79.416877},{"c":78,"h":79.645,"l":77.86,"n":3779,"o":79.6,"t":"2024-11-14T05:00:00Z","v":154732,"vw":78.365444},{"c":77,"h":78.36,"l":76.35,"n":4944,"o":78.36,"t":"2024-11-15T05:00:00Z","v":209565,"vw":77.077458},{"c":77.08,"h":78.03,"l":76.95,"n":4478,"o":77.54,"t":"2024-11-18T05:00:00Z","v":186391,"vw":77.267513},{"c":76.45,"h":76.83,"l":75.92,"n":4797,"o":76.5,"t":"2024-11-19T05:00:00Z","v":173190,"vw":76.45899},{"c":76.31,"h":76.99,"l":75.43,"n":5884,"o":76.16,"t":"2024-11-20T05:00:00Z","v":152625,"vw":75.971889},{"c":77.19,"h":77.71,"l":76.52,"n":3988,"o":76.92,"t":"2024-11-21T05:00:00Z","v":128176,"vw":77.233131},{"c":78.67,"h":79.22,"l":77.665,"n":4060,"o":77.79,"t":"2024-11-22T05:00:00Z","v":181044,"vw":78.598012},{"c":79.2,"h":80.465,"l":79.085,"n":5763,"o":79.52,"t":"2024-11-25T05:00:00Z","v":296405,"vw":79.57514},{"c":77.99,"h":78.76,"l":77.64,"n":5405,"o":78.67,"t":"2024-11-26T05:00:00Z","v":179595,"vw":78.057551},{"c":77.09,"h":78.62,"l":76.94,"n":4453,"o":78.18,"t":"2024-11-27T05:00:00Z","v":201445,"vw":77.259747},{"c":77.64,"h":77.76,"l":76.815,"n":2994,"o":77.29,"t":"2024-11-29T05:00:00Z","v":121669,"vw":77.470202},{"c":78.45,"h":78.745,"l":77.06,"n":5631,"o":77.91,"t":"2024-12-02T05:00:00Z","v":136846,"vw":78.271305},{"c":78.04,"h":78.5,"l":77.2,"n":3999,"o":78.5,"t":"2024-12-03T05:00:00Z","v":105589,"vw":77.939675},{"c":78.28,"h":79.27,"l":77.58,"n":3872,"o":77.96,"t":"2024-12-04T05:00:00Z","v":149691,"vw":78.256214},{"c":78,"h":78.72,"l":77.71,"n":4395,"o":78.27,"t":"2024-12-05T05:00:00Z","v":276844,"vw":78.142102},{"c":78.1,"h":78.87,"l":77.92,"n":4326,"o":78.45,"t":"2024-12-06T05:00:00Z","v":132819,"vw":78.175447},{"c":78,"h":79.73,"l":77.87,"n":3796,"o":78.71,"t":"2024-12-09T05:00:00Z","v":157198,"vw":78.454369},{"c":76.64,"h":78.29,"l":76.36,"n":4619,"o":78.29,"t":"2024-12-10T05:00:00Z","v":338391,"vw":77.217421},{"c":77,"h":78.015,"l":76.93,"n":3911,"o":77.15,"t":"2024-12-11T05:00:00Z","v":246859,"vw":77.209077},{"c":77.38,"h":77.66,"l":76.76,"n":4066,"o":77.12,"t":"2024-12-12T05:00:00Z","v":116902,"vw":77.290322},{"c":77.29,"h":77.33,"l":76.4,"n":3630,"o":77.16,"t":"2024-12-13T05:00:00Z","v":99998,"vw":77.184971},{"c":77.24,"h":77.9,"l":77.03,"n":4683,"o":77.25,"t":"2024-12-16T05:00:00Z","v":150152,"vw":77.371103},{"c":76.46,"h":77.35,"l":75.83,"n":5510,"o":76.95,"t":"2024-12-17T05:00:00Z","v":187980,"vw":76.450198},{"c":73.79,"h":76.99,"l":73.15,"n":5123,"o":76.55,"t":"2024-12-18T05:00:00Z","v":183827,"vw":74.360593},{"c":73,"h":74.47,"l":72.89,"n":5331,"o":73.96,"t":"2024-12-19T05:00:00Z","v":189712,"vw":73.160216},{"c":73.34,"h":74.0999,"l":72.01,"n":4988,"o":72.01,"t":"2024-12-20T05:00:00Z","v":557068,"vw":73.172973},{"c":72.98,"h":73.06,"l":72.33,"n":4148,"o":72.9,"t":"2024-12-23T05:00:00Z","v":114663,"vw":72.808792},{"c":73.43,"h":73.495,"l":72.1924,"n":1555,"o":72.83,"t":"2024-12-24T05:00:00Z","v":35704,"vw":73.258173},{"c":73,"h":73.225,"l":72.515,"n":3938,"o":72.71,"t":"2024-12-26T05:00:00Z","v":142681,"vw":72.985703},{"c":72.18,"h":73.125,"l":71.35,"n":5060,"o":72.37,"t":"2024-12-27T05:00:00Z","v":158257,"vw":72.145605},{"c":71,"h":71.9,"l":70.88,"n":3615,"o":71.9,"t":"2024-12-30T05:00:00Z","v":143215,"vw":71.183456},{"c":71.26,"h":72.05,"l":71.001,"n":3631,"o":71.53,"t":"2024-12-31T05:00:00Z","v":130003,"vw":71.336586},{"c":69.93,"h":71.59,"l":69.725,"n":4986,"o":71.28,"t":"2025-01-02T05:00:00Z","v":143002,"vw":70.158614},{"c":69.92,"h":70.195,"l":69.455,"n":4110,"o":70.03,"t":"2025-01-03T05:00:00Z","v":120597,"vw":69.8335},{"c":69.99,"h":70.86,"l":69.5,"n":5078,"o":69.87,"t":"2025-01-06T05:00:00Z","v":218652,"vw":70.428219},{"c":69.4,"h":70.1975,"l":68.84,"n":5234,"o":69.97,"t":"2025-01-07T05:00:00Z","v":219265,"vw":69.331971},{"c":70.49,"h":70.675,"l":68.76,"n":4425,"o":69.09,"t":"2025-01-08T05:00:00Z","v":288022,"vw":69.838723},{"c":67.31,"h":69.02,"l":67.16,"n":5826,"o":69.02,"t":"2025-01-10T05:00:00Z","v":319256,"vw":67.737448},{"c":68.24,"h":68.25,"l":66.145,"n":4602,"o":66.72,"t":"2025-01-13T05:00:00Z","v":223575,"vw":67.91497},{"c":69.55,"h":69.635,"l":68.67,"n":5206,"o":68.67,"t":"2025-01-14T05:00:00Z","v":319268,"vw":69.334004},{"c":72.14,"h":72.295,"l":70.18,"n":6765,"o":71.04,"t":"2025-01-15T05:00:00Z","v":384062,"vw":71.416829},{"c":72.72,"h":72.85,"l":71.38,"n":6909,"o":71.84,"t":"2025-01-16T05:00:00Z","v":220025,"vw":72.390569},{"c":73.72,"h":73.77,"l":73.15,"n":4120,"o":73.76,"t":"2025-01-17T05:00:00Z","v":150496,"vw":73.627948},{"c":75.31,"h":75.4,"l":73.71,"n":4966,"o":74.44,"t":"2025-01-21T05:00:00Z","v":191591,"vw":74.663548},{"c":75.69,"h":75.79,"l":74.07,"n":6230,"o":74.74,"t":"2025-01-22T05:00:00Z","v":280072,"vw":75.53276},{"c":76.3,"h":76.46,"l":75.27,"n":4343,"o":75.39,"t":"2025-01-23T05:00:00Z","v":132005,"vw":76.128877},{"c":76.06,"h":76.4,"l":75.47,"n":3516,"o":75.76,"t":"2025-01-24T05:00:00Z","v":96725,"vw":76.016468},{"c":76.2,"h":76.635,"l":75.71,"n":4199,"o":76.02,"t":"2025-01-27T05:00:00Z","v":132618,"vw":76.139086},{"c":76.13,"h":76.55,"l":75.55,"n":4376,"o":76,"t":"2025-01-28T05:00:00Z","v":99158,"vw":76.121862},{"c":75.04,"h":76.62,"l":74.849,"n":5676,"o":75.87,"t":"2025-01-29T05:00:00Z","v":167779,"vw":75.422047},{"c":75.55,"h":76,"l":75.17,"n":3794,"o":75.58,"t":"2025-01-30T05:00:00Z","v":95400,"vw":75.592254},{"c":75.51,"h":76.115,"l":74.87,"n":4975,"o":75.35,"t":"2025-01-31T05:00:00Z","v":162413,"vw":75.559059},{"c":75.1,"h":75.29,"l":73.27,"n":5923,"o":74.61,"t":"2025-02-03T05:00:00Z","v":163122,"vw":74.95242},{"c":76.02,"h":76.03,"l":74.905,"n":4308,"o":75.01,"t":"2025-02-04T05:00:00Z","v":178509,"vw":75.861095},{"c":76.62,"h":77.305,"l":75.96,"n":5842,"o":76.16,"t":"2025-02-05T05:00:00Z","v":272526,"vw":76.473602},{"c":77.4,"h":77.49,"l":76.74,"n":5029,"o":77.16,"t":"2025-02-06T05:00:00Z","v":205867,"vw":77.306852},{"c":75.91,"h":77.18,"l":75.685,"n":4314,"o":77.05,"t":"2025-02-07T05:00:00Z","v":159102,"vw":76.01166},{"c":76.11,"h":76.45,"l":75.668,"n":4023,"o":76.23,"t":"2025-02-10T05:00:00Z","v":151206,"vw":76.149515},{"c":76.91,"h":77.28,"l":75.94,"n":3655,"o":75.94,"t":"2025-02-11T05:00:00Z","v":125662,"vw":76.817084},{"c":75.19,"h":76.19,"l":75.17,"n":5338,"o":75.54,"t":"2025-02-12T05:00:00Z","v":154959,"vw":75.447049},{"c":77,"h":77.56,"l":75.47,"n":6566,"o":75.55,"t":"2025-02-13T05:00:00Z","v":251770,"vw":76.593285},{"c":71.23,"h":73.38,"l":67.61,"n":15063,"o":71.9,"t":"2025-02-14T05:00:00Z","v":622038,"vw":71.786074},{"c":70.88,"h":72.16,"l":70.62,"n":8067,"o":70.8,"t":"2025-02-18T05:00:00Z","v":262204,"vw":71.150374},{"c":70.08,"h":70.67,"l":68.78,"n":6701,"o":69.23,"t":"2025-02-19T05:00:00Z","v":263812,"vw":69.851425},{"c":69.86,"h":70.72,"l":69.23,"n":4514,"o":70.1,"t":"2025-02-20T05:00:00Z","v":176602,"vw":69.883569},{"c":69.23,"h":70.54,"l":69.14,"n":4783,"o":70.54,"t":"2025-02-21T05:00:00Z","v":218707,"vw":69.421596},{"c":69.66,"h":70.38,"l":68.83,"n":5890,"o":69.44,"t":"2025-02-24T05:00:00Z","v":214141,"vw":69.789701},{"c":70.24,"h":71.195,"l":69.95,"n":5439,"o":69.95,"t":"2025-02-25T05:00:00Z","v":151032,"vw":70.411},{"c":69.45,"h":70.2855,"l":69.0725,"n":5635,"o":70.14,"t":"2025-02-26T05:00:00Z","v":221911,"vw":69.553829},{"c":68.36,"h":69.735,"l":68.2372,"n":7802,"o":69.32,"t":"2025-02-27T05:00:00Z","v":304309,"vw":68.504798},{"c":69.4,"h":69.845,"l":68.38,"n":6424,"o":68.63,"t":"2025-02-28T05:00:00Z","v":266017,"vw":69.084276},{"c":68.71,"h":70.195,"l":68.62,"n":6513,"o":69.81,"t":"2025-03-03T05:00:00Z","v":253485,"vw":69.024472},{"c":68.71,"h":69.7,"l":68.17,"n":6612,"o":68.27,"t":"2025-03-04T05:00:00Z","v":245525,"vw":68.881852},{"c":70.73,"h":70.92,"l":69.02,"n":6324,"o":69.08,"t":"2025-03-05T05:00:00Z","v":253489,"vw":70.52539},{"c":71.33,"h":71.845,"l":69.9524,"n":7748,"o":70.55,"t":"2025-03-06T05:00:00Z","v":236079,"vw":71.307455},{"c":72.99,"h":73.33,"l":71.03,"n":6806,"o":71.38,"t":"2025-03-07T05:00:00Z","v":392884,"vw":72.770792},{"c":73.39,"h":74.41,"l":72.385,"n":6561,"o":72.43,"t":"2025-03-10T04:00:00Z","v":337891,"vw":73.330133},{"c":74.01,"h":74.57,"l":72.6236,"n":8376,"o":74.15,"t":"2025-03-11T04:00:00Z","v":283720,"vw":73.753786},{"c":72.9,"h":74.705,"l":72.84,"n":8861,"o":74.32,"t":"2025-03-12T04:00:00Z","v":384434,"vw":73.418158},{"c":72.6,"h":74,"l":72.32,"n":6710,"o":72.98,"t":"2025-03-13T04:00:00Z","v":206833,"vw":72.695622},{"c":73.3,"h":73.6211,"l":72.79,"n":6178,"o":73.36,"t":"2025-03-14T04:00:00Z","v":205683,"vw":73.198385},{"c":73.02,"h":73.72,"l":72.94,"n":5451,"o":73.04,"t":"2025-03-17T04:00:00Z","v":159708,"vw":73.134253},{"c":74.03,"h":74.885,"l":72.885,"n":7115,"o":73.13,"t":"2025-03-18T04:00:00Z","v":257311,"vw":74.011994},{"c":73.88,"h":74.44,"l":73.2395,"n":7413,"o":74.33,"t":"2025-03-19T04:00:00Z","v":261117,"vw":73.882546},{"c":74.11,"h":74.91,"l":73.16,"n":7497,"o":73.22,"t":"2025-03-20T04:00:00Z","v":290470,"vw":74.200337},{"c":72.78,"h":74.13,"l":72.47,"n":8696,"o":73.52,"t":"2025-03-21T04:00:00Z","v":642721,"vw":72.998835},{"c":73.36,"h":74.3,"l":72.95,"n":7329,"o":73.47,"t":"2025-03-24T04:00:00Z","v":317050,"vw":73.439196},{"c":73.31,"h":73.55,"l":72.47,"n":6719,"o":72.96,"t":"2025-03-25T04:00:00Z","v":260542,"vw":73.174639},{"c":73.28,"h":74.195,"l":72.725,"n":6103,"o":73.6,"t":"2025-03-26T04:00:00Z","v":269598,"vw":73.267621},{"c":73.35,"h":73.5,"l":72.28,"n":7691,"o":73.38,"t":"2025-03-27T04:00:00Z","v":412411,"vw":73.170023},{"c":73.6,"h":73.9178,"l":72.445,"n":5871,"o":73.6,"t":"2025-03-28T04:00:00Z","v":259787,"vw":73.318533},{"c":74.43,"h":75.19,"l":72.52,"n":7070,"o":72.54,"t":"2025-03-31T04:00:00Z","v":362866,"vw":74.266077},{"c":74.98,"h":75.325,"l":73.775,"n":4948,"o":73.98,"t":"2025-04-01T04:00:00Z","v":280194,"vw":74.800001},{"c":75.67,"h":75.81,"l":73.68,"n":6532,"o":73.91,"t":"2025-04-02T04:00:00Z","v":347048,"vw":75.166366},{"c":75.07,"h":76,"l":73.89,"n":9422,"o":73.89,"t":"2025-04-03T04:00:00Z","v":425295,"vw":74.847441},{"c":74.66,"h":75.29,"l":72.69,"n":16860,"o":73.19,"t":"2025-04-04T04:00:00Z","v":917136,"vw":74.329269},{"c":72.37,"h":76.13,"l":71.34,"n":18058,"o":73.18,"t":"2025-04-07T04:00:00Z","v":829650,"vw":72.896631},{"c":68.75,"h":73.65,"l":67.785,"n":12210,"o":73.22,"t":"2025-04-08T04:00:00Z","v":828857,"vw":69.735843},{"c":73.29,"h":74.47,"l":67.94,"n":12937,"o":67.94,"t":"2025-04-09T04:00:00Z","v":619864,"vw":72.164073},{"c":72.71,"h":72.95,"l":70.69,"n":7259,"o":72,"t":"2025-04-10T04:00:00Z","v":292215,"vw":72.187526},{"c":74.11,"h":74.24,"l":71.88,"n":7190,"o":72.07,"t":"2025-04-11T04:00:00Z","v":315464,"vw":73.653192},{"c":74.86,"h":75.6285,"l":73.83,"n":6770,"o":74.43,"t":"2025-04-14T04:00:00Z","v":330203,"vw":74.548376},{"c":74.72,"h":74.94,"l":74.04,"n":5974,"o":74.6,"t":"2025-04-15T04:00:00Z","v":205972,"vw":74.612183},{"c":74.13,"h":75.205,"l":73.375,"n":4819,"o":74.86,"t":"2025-04-16T04:00:00Z","v":256002,"vw":74.289909},{"c":74.56,"h":74.95,"l":73.63,"n":4839,"o":74.06,"t":"2025-04-17T04:00:00Z","v":239343,"vw":74.346389},{"c":74.73,"h":75.1,"l":72.6,"n":9009,"o":74.4,"t":"2025-04-21T04:00:00Z","v":412344,"vw":74.275602},{"c":78.4,"h":79.55,"l":75.255,"n":12256,"o":75.26,"t":"2025-04-22T04:00:00Z","v":617113,"vw":78.418658},{"c":79.16,"h":80.25,"l":78.51,"n":11429,"o":78.92,"t":"2025-04-23T04:00:00Z","v":596052,"vw":79.262471},{"c":80.14,"h":80.65,"l":78.27,"n":11504,"o":79.54,"t":"2025-04-24T04:00:00Z","v":516423,"vw":79.973119},{"c":90.99,"h":91.14,"l":80,"n":28071,"o":82,"t":"2025-04-25T04:00:00Z","v":1459449,"vw":89.074875},{"c":90.07,"h":92.68,"l":89.31,"n":24024,"o":90.83,"t":"2025-04-28T04:00:00Z","v":1126961,"vw":90.789512},{"c":94.34,"h":94.64,"l":90.185,"n":18057,"o":90.29,"t":"2025-04-29T04:00:00Z","v":840128,"vw":93.38115},{"c":93.95,"h":94.73,"l":92.4,"n":19235,"o":93.35,"t":"2025-04-30T04:00:00Z","v":1021615,"vw":94.034398},{"c":92.66,"h":94.79,"l":91.99,"n":11724,"o":93.49,"t":"2025-05-01T04:00:00Z","v":638686,"vw":93.159187},{"c":93.73,"h":94.505,"l":92.95,"n":7812,"o":92.95,"t":"2025-05-02T04:00:00Z","v":252032,"vw":93.856875},{"c":93.61,"h":94.7,"l":93.4,"n":7287,"o":93.9,"t":"2025-05-05T04:00:00Z","v":219359,"vw":93.875236},{"c":94.72,"h":95.11,"l":92.555,"n":7054,"o":93.28,"t":"2025-05-06T04:00:00Z","v":333131,"vw":94.461736},{"c":94.32,"h":95.3,"l":93.45,"n":9353,"o":94.54,"t":"2025-05-07T04:00:00Z","v":451094,"vw":94.443247},{"c":95.33,"h":96.475,"l":94.2593,"n":7859,"o":94.35,"t":"2025-05-08T04:00:00Z","v":290761,"vw":95.504383},{"c":95.64,"h":95.94,"l":94.63,"n":8104,"o":95.01,"t":"2025-05-09T04:00:00Z","v":309753,"vw":95.520665},{"c":94.94,"h":98.27,"l":94.59,"n":9484,"o":97.62,"t":"2025-05-12T04:00:00Z","v":332883,"vw":95.418824},{"c":92.65,"h":95.67,"l":92.49,"n":9531,"o":95.3,"t":"2025-05-13T04:00:00Z","v":415121,"vw":93.403495},{"c":91.83,"h":92.3,"l":90.18,"n":9039,"o":92.13,"t":"2025-05-14T04:00:00Z","v":329486,"vw":91.697643},{"c":94.54,"h":94.739,"l":91.76,"n":7475,"o":91.79,"t":"2025-05-15T04:00:00Z","v":215788,"vw":94.20477},{"c":94.28,"h":94.62,"l":93.1,"n":6766,"o":94.21,"t":"2025-05-16T04:00:00Z","v":345438,"vw":94.094958},{"c":94.45,"h":94.9,"l":92.89,"n":5779,"o":93.68,"t":"2025-05-19T04:00:00Z","v":205301,"vw":94.378591},{"c":94.73,"h":95.675,"l":94.09,"n":6117,"o":94.09,"t":"2025-05-20T04:00:00Z","v":204280,"vw":94.966107},{"c":94.23,"h":95.32,"l":93.57,"n":6778,"o":93.78,"t":"2025-05-21T04:00:00Z","v":231771,"vw":94.343295},{"c":93.81,"h":94.19,"l":92.86,"n":5254,"o":94.04,"t":"2025-05-22T04:00:00Z","v":184506,"vw":93.728771},{"c":93.94,"h":94.51,"l":93.2,"n":6147,"o":93.31,"t":"2025-05-23T04:00:00Z","v":193869,"vw":93.932407},{"c":95.36,"h":95.465,"l":94.16,"n":4947,"o":94.34,"t":"2025-05-27T04:00:00Z","v":173680,"vw":95.01635},{"c":94.37,"h":95.73,"l":94.255,"n":7478,"o":94.97,"t":"2025-05-28T04:00:00Z","v":256008,"vw":94.919759},{"c":94.45,"h":94.99,"l":93.29,"n":5828,"o":94.99,"t":"2025-05-29T04:00:00Z","v":326699,"vw":94.414348},{"c":94.53,"h":95.06,"l":94,"n":6731,"o":94,"t":"2025-05-30T04:00:00Z","v":264336,"vw":94.609132},{"c":94.49,"h":96.1,"l":93.6888,"n":8682,"o":93.99,"t":"2025-06-02T04:00:00Z","v":382441,"vw":94.861893},{"c":93.87,"h":94.49,"l":93.05,"n":7100,"o":94.49,"t":"2025-06-03T04:00:00Z","v":302124,"vw":93.790787},{"c":95.59,"h":95.86,"l":93.23,"n":5833,"o":93.98,"t":"2025-06-04T04:00:00Z","v":205931,"vw":95.27898},{"c":96.03,"h":96.33,"l":94.99,"n":7479,"o":95.64,"t":"2025-06-05T04:00:00Z","v":239123,"vw":95.947322},{"c":96,"h":97.39,"l":95.985,"n":6613,"o":97.17,"t":"2025-06-06T04:00:00Z","v":216863,"vw":96.384494},{"c":96.71,"h":97.89,"l":96.07,"n":7465,"o":96.43,"t":"2025-06-09T04:00:00Z","v":241020,"vw":97.086368},{"c":96.44,"h":97.28,"l":94.99,"n":5969,"o":95.55,"t":"2025-06-10T04:00:00Z","v":206745,"vw":96.600539},{"c":95.12,"h":97.005,"l":94.68,"n":6000,"o":96.67,"t":"2025-06-11T04:00:00Z","v":213193,"vw":95.471143},{"c":94.73,"h":95.36,"l":94.4065,"n":6479,"o":94.9,"t":"2025-06-12T04:00:00Z","v":225713,"vw":94.76037},{"c":94.75,"h":95.3112,"l":92.68,"n":8087,"o":93.34,"t":"2025-06-13T04:00:00Z","v":337713,"vw":94.625949},{"c":94.62,"h":95.78,"l":94.42,"n":5775,"o":95.52,"t":"2025-06-16T04:00:00Z","v":320394,"vw":94.813243},{"c":94.57,"h":95.67,"l":94.14,"n":9237,"o":94.3,"t":"2025-06-17T04:00:00Z","v":293883,"vw":94.893069},{"c":96.37,"h":96.985,"l":94.44,"n":8318,"o":94.44,"t":"2025-06-18T04:00:00Z","v":353027,"vw":96.34073},{"c":95.89,"h":96.84,"l":95.12,"n":6787,"o":96.62,"t":"2025-06-20T04:00:00Z","v":419096,"vw":96.062239},{"c":98.22,"h":98.5,"l":95.6,"n":9109,"o":95.6,"t":"2025-06-23T04:00:00Z","v":365615,"vw":97.744905},{"c":97.84,"h":99.17,"l":97.69,"n":11397,"o":98.31,"t":"2025-06-24T04:00:00Z","v":393855,"vw":98.256434},{"c":98.6,"h":99.585,"l":96.28,"n":12452,"o":97.33,"t":"2025-06-25T04:00:00Z","v":788119,"vw":98.621073},{"c":98.13,"h":101.21,"l":97.02,"n":14797,"o":99.14,"t":"2025-06-26T04:00:00Z","v":596898,"vw":98.775783},{"c":98.41,"h":99.48,"l":97.62,"n":10348,"o":98.05,"t":"2025-06-27T04:00:00Z","v":621926,"vw":98.57096},{"c":98.52,"h":98.685,"l":97.73,"n":6673,"o":98.66,"t":"2025-06-30T04:00:00Z","v":270817,"vw":98.402752},{"c":103.99,"h":104.39,"l":98.02,"n":18485,"o":98.29,"t":"2025-07-01T04:00:00Z","v":876927,"vw":102.516578},{"c":105.15,"h":106.07,"l":100.91,"n":18523,"o":103.77,"t":"2025-07-02T04:00:00Z","v":991130,"vw":104.428608},{"c":107.9,"h":108.22,"l":105.16,"n":11706,"o":106.09,"t":"2025-07-03T04:00:00Z","v":450996,"vw":107.360665},{"c":107.23,"h":107.825,"l":106.175,"n":10990,"o":107.38,"t":"2025-07-07T04:00:00Z","v":475121,"vw":106.988313},{"c":108.38,"h":109.09,"l":106.205,"n":10157,"o":107.96,"t":"2025-07-08T04:00:00Z","v":489913,"vw":108.16144},{"c":108.75,"h":108.865,"l":106.99,"n":9356,"o":108.33,"t":"2025-07-09T04:00:00Z","v":401010,"vw":108.60453},{"c":109.25,"h":110.6999,"l":108.42,"n":10825,"o":109.11,"t":"2025-07-10T04:00:00Z","v":491718,"vw":109.381863},{"c":108.63,"h":109.62,"l":107.08,"n":8744,"o":108.25,"t":"2025-07-11T04:00:00Z","v":315578,"vw":108.632519},{"c":109.46,"h":109.54,"l":108.29,"n":7960,"o":108.49,"t":"2025-07-14T04:00:00Z","v":251685,"vw":109.115245},{"c":108.28,"h":110,"l":107.94,"n":9141,"o":109.69,"t":"2025-07-15T04:00:00Z","v":329337,"vw":108.545999},{"c":109.45,"h":109.49,"l":107.25,"n":9186,"o":108.23,"t":"2025-07-16T04:00:00Z","v":360411,"vw":108.782943},{"c":109.52,"h":110.545,"l":109.17,"n":10713,"o":109.32,"t":"2025-07-17T04:00:00Z","v":426676,"vw":109.702188},{"c":109.09,"h":110.02,"l":108.43,"n":9706,"o":110.02,"t":"2025-07-18T04:00:00Z","v":311669,"vw":109.111611},{"c":108.32,"h":109.68,"l":107.65,"n":12099,"o":109.68,"t":"2025-07-21T04:00:00Z","v":370276,"vw":108.546806},{"c":107.84,"h":108.5,"l":106.52,"n":12455,"o":107.54,"t":"2025-07-22T04:00:00Z","v":445111,"vw":107.771541},{"c":108.26,"h":109.44,"l":106.9,"n":10470,"o":108.03,"t":"2025-07-23T04:00:00Z","v":431773,"vw":108.331155},{"c":110,"h":110.285,"l":107.2701,"n":14975,"o":107.5,"t":"2025-07-24T04:00:00Z","v":679097,"vw":109.401737},{"c":113.29,"h":114.59,"l":101.21,"n":24020,"o":102.51,"t":"2025-07-25T04:00:00Z","v":991509,"vw":111.978168},{"c":112.93,"h":114.45,"l":111.51,"n":13616,"o":112.53,"t":"2025-07-28T04:00:00Z","v":490086,"vw":113.103255},{"c":111.4,"h":113.98,"l":111.16,"n":10572,"o":113.98,"t":"2025-07-29T04:00:00Z","v":350354,"vw":111.64762},{"c":111.61,"h":112.7,"l":111.29,"n":11526,"o":111.45,"t":"2025-07-30T04:00:00Z","v":354961,"vw":111.757817},{"c":112.29,"h":113.345,"l":111.28,"n":10949,"o":111.3,"t":"2025-07-31T04:00:00Z","v":387973,"vw":112.132674},{"c":111.71,"h":112.8,"l":110.62,"n":12780,"o":111.71,"t":"2025-08-01T04:00:00Z","v":488576,"vw":111.566345},{"c":113.4,"h":113.41,"l":111.67,"n":8530,"o":111.67,"t":"2025-08-04T04:00:00Z","v":277919,"vw":113.028576},{"c":114.29,"h":114.42,"l":113.3,"n":7908,"o":113.53,"t":"2025-08-05T04:00:00Z","v":288063,"vw":114.0057},{"c":115.01,"h":115.401,"l":113.16,"n":7298,"o":114.18,"t":"2025-08-06T04:00:00Z","v":283451,"vw":114.577456},{"c":115.52,"h":116.22,"l":114.6,"n":9611,"o":115.56,"t":"2025-08-07T04:00:00Z","v":454879,"vw":115.469316},{"c":116.62,"h":116.86,"l":115.06,"n":8023,"o":115.8,"t":"2025-08-08T04:00:00Z","v":291123,"vw":116.311611},{"c":116,"h":118.62,"l":115.3,"n":13434,"o":116.94,"t":"2025-08-11T04:00:00Z","v":502071,"vw":116.316149},{"c":118.3,"h":118.4817,"l":115.34,"n":9776,"o":115.58,"t":"2025-08-12T04:00:00Z","v":354625,"vw":117.689174},{"c":120.77,"h":121.18,"l":118.615,"n":12205,"o":119.36,"t":"2025-08-13T04:00:00Z","v":475015,"vw":120.208658},{"c":115.55,"h":121.54,"l":112.67,"n":20754,"o":120.07,"t":"2025-08-14T04:00:00Z","v":819027,"vw":115.89362},{"c":118.25,"h":118.43,"l":114.97,"n":16568,"o":115.77,"t":"2025-08-15T04:00:00Z","v":779821,"vw":117.6486},{"c":116.19,"h":119.66,"l":116.01,"n":10386,"o":118.14,"t":"2025-08-18T04:00:00Z","v":516283,"vw":116.956454},{"c":113.83,"h":116.755,"l":113.54,"n":9431,"o":116.42,"t":"2025-08-19T04:00:00Z","v":288209,"vw":114.554574},{"c":113.63,"h":114.675,"l":112.0588,"n":15157,"o":112.84,"t":"2025-08-20T04:00:00Z","v":921519,"vw":113.924702},{"c":114.37,"h":115.4,"l":112.91,"n":24213,"o":113.65,"t":"2025-08-21T04:00:00Z","v":1792297,"vw":113.756168},{"c":114.71,"h":116.655,"l":113.6,"n":16242,"o":114.59,"t":"2025-08-22T04:00:00Z","v":473081,"vw":115.067165},{"c":113.13,"h":114.985,"l":113.12,"n":9575,"o":114.8,"t":"2025-08-25T04:00:00Z","v":287826,"vw":113.411023},{"c":112.8,"h":114.16,"l":112.28,"n":12530,"o":112.95,"t":"2025-08-26T04:00:00Z","v":375153,"vw":113.028276},{"c":113.54,"h":113.71,"l":112.08,"n":11881,"o":112.77,"t":"2025-08-27T04:00:00Z","v":694468,"vw":113.46346},{"c":114.8,"h":114.895,"l":112.72,"n":8657,"o":114.02,"t":"2025-08-28T04:00:00Z","v":271993,"vw":114.386267},{"c":113.46,"h":115.21,"l":112.25,"n":7432,"o":115.21,"t":"2025-08-29T04:00:00Z","v":271539,"vw":113.311968},{"c":111.96,"h":113.24,"l":111.75,"n":7856,"o":112.24,"t":"2025-09-02T04:00:00Z","v":231995,"vw":112.166482},{"c":113.14,"h":113.45,"l":110.84,"n":9646,"o":111.36,"t":"2025-09-03T04:00:00Z","v":338315,"vw":112.779811},{"c":112.83,"h":113.87,"l":112.06,"n":9904,"o":113.71,"t":"2025-09-04T04:00:00Z","v":350633,"vw":112.875278},{"c":112.84,"h":114.33,"l":110.86,"n":7950,"o":113.74,"t":"2025-09-05T04:00:00Z","v":272061,"vw":112.570912},{"c":113.21,"h":113.86,"l":112.01,"n":10239,"o":112.94,"t":"2025-09-08T04:00:00Z","v":310712,"vw":113.157286},{"c":111.31,"h":112.89,"l":109.71,"n":8696,"o":112.43,"t":"2025-09-09T04:00:00Z","v":222519,"vw":111.108127},{"c":106.19,"h":111.465,"l":96.64,"n":33509,"o":111.15,"t":"2025-09-10T04:00:00Z","v":1548792,"vw":104.083733},{"c":107.53,"h":109.19,"l":106.3701,"n":16437,"o":106.76,"t":"2025-09-11T04:00:00Z","v":566460,"vw":107.850084},{"c":106.42,"h":107.03,"l":105.6,"n":15807,"o":106.23,"t":"2025-09-12T04:00:00Z","v":636963,"vw":106.274173},{"c":102.99,"h":106.55,"l":102.96,"n":11312,"o":106.34,"t":"2025-09-15T04:00:00Z","v":448021,"vw":103.766227},{"c":100.91,"h":103.27,"l":100.34,"n":14318,"o":103.08,"t":"2025-09-16T04:00:00Z","v":504344,"vw":101.076934},{"c":100.83,"h":102.27,"l":100.03,"n":10272,"o":101.23,"t":"2025-09-17T04:00:00Z","v":414036,"vw":100.974823},{"c":103.14,"h":103.9,"l":100.47,"n":14142,"o":100.65,"t":"2025-09-18T04:00:00Z","v":453167,"vw":103.141446},{"c":102.94,"h":104.24,"l":102.3701,"n":11453,"o":103.62,"t":"2025-09-19T04:00:00Z","v":1017196,"vw":103.025799},{"c":101.55,"h":102.94,"l":100.18,"n":10569,"o":102.94,"t":"2025-09-22T04:00:00Z","v":405633,"vw":101.299464},{"c":100.43,"h":101.88,"l":99.75,"n":10635,"o":101.45,"t":"2025-09-23T04:00:00Z","v":357813,"vw":100.515177},{"c":99.14,"h":101.13,"l":98.85,"n":11347,"o":100.55,"t":"2025-09-24T04:00:00Z","v":481352,"vw":99.450461},{"c":96.72,"h":99.5093,"l":96.34,"n":10216,"o":99.33,"t":"2025-09-25T04:00:00Z","v":412572,"vw":97.178459},{"c":95.48,"h":97.22,"l":94.95,"n":12091,"o":96.97,"t":"2025-09-26T04:00:00Z","v":527515,"vw":95.714588},{"c":93,"h":96.035,"l":92.65,"n":14804,"o":95.89,"t":"2025-09-29T04:00:00Z","v":735644,"vw":93.263186},{"c":93.85,"h":94.1,"l":92.27,"n":12016,"o":93.03,"t":"2025-09-30T04:00:00Z","v":590424,"vw":93.613349},{"c":91.53,"h":94.25,"l":91.1,"n":13079,"o":93.61,"t":"2025-10-01T04:00:00Z","v":531470,"vw":91.994029},{"c":91.75,"h":92.145,"l":88.95,"n":15834,"o":91.29,"t":"2025-10-02T04:00:00Z","v":617778,"vw":90.481575},{"c":94.9,"h":95.74,"l":91.67,"n":16841,"o":91.67,"t":"2025-10-03T04:00:00Z","v":738326,"vw":94.745559},{"c":93.65,"h":95.21,"l":93.62,"n":14019,"o":94.54,"t":"2025-10-06T04:00:00Z","v":483898,"vw":94.197935},{"c":92.34,"h":93.59,"l":91.5,"n":9026,"o":93.59,"t":"2025-10-07T04:00:00Z","v":440467,"vw":92.310003},{"c":93.58,"h":93.84,"l":91.77,"n":9739,"o":92.85,"t":"2025-10-08T04:00:00Z","v":260943,"vw":93.393299},{"c":92.51,"h":94.98,"l":91.39,"n":8979,"o":93.71,"t":"2025-10-09T04:00:00Z","v":331363,"vw":92.393401},{"c":92.65,"h":94.18,"l":92.01,"n":11597,"o":93,"t":"2025-10-10T04:00:00Z","v":600316,"vw":92.898098},{"c":93.61,"h":93.92,"l":92.09,"n":8622,"o":92.65,"t":"2025-10-13T04:00:00Z","v":329206,"vw":93.184575},{"c":95.25,"h":96.071,"l":92.885,"n":8465,"o":92.93,"t":"2025-10-14T04:00:00Z","v":250811,"vw":95.060101},{"c":94.85,"h":96.2,"l":94.44,"n":10346,"o":95.29,"t":"2025-10-15T04:00:00Z","v":358660,"vw":95.161745},{"c":93.57,"h":96.7238,"l":93.32,"n":10173,"o":94.45,"t":"2025-10-16T04:00:00Z","v":387631,"vw":94.551962},{"c":95.78,"h":95.845,"l":92.92,"n":10420,"o":93.61,"t":"2025-10-17T04:00:00Z","v":389728,"vw":94.650759},{"c":96.81,"h":96.91,"l":94.945,"n":7702,"o":95.83,"t":"2025-10-20T04:00:00Z","v":247714,"vw":96.434865},{"c":96.75,"h":97.66,"l":96.115,"n":6477,"o":96.2,"t":"2025-10-21T04:00:00Z","v":231603,"vw":96.695921},{"c":95.7,"h":97.07,"l":95.21,"n":8456,"o":97.07,"t":"2025-10-22T04:00:00Z","v":181365,"vw":95.953728},{"c":96.17,"h":96.41,"l":95.39,"n":7125,"o":95.65,"t":"2025-10-23T04:00:00Z","v":184370,"vw":96.064226},{"c":96.72,"h":97.015,"l":94.83,"n":9068,"o":96.64,"t":"2025-10-24T04:00:00Z","v":434836,"vw":95.862478},{"c":95.21,"h":97.47,"l":94.2,"n":8460,"o":96.7,"t":"2025-10-27T04:00:00Z","v":409824,"vw":95.259417},{"c":94.44,"h":95.78,"l":94.01,"n":12153,"o":95.53,"t":"2025-10-28T04:00:00Z","v":529245,"vw":94.634264},{"c":90.02,"h":93.97,"l":89.55,"n":11796,"o":93.97,"t":"2025-10-29T04:00:00Z","v":494407,"vw":90.772322},{"c":89.75,"h":92.01,"l":89.02,"n":12654,"o":90.11,"t":"2025-10-30T04:00:00Z","v":705865,"vw":89.890455},{"c":94.29,"h":102.6,"l":92.375,"n":22978,"o":92.61,"t":"2025-10-31T04:00:00Z","v":1069364,"vw":96.750763},{"c":91.91,"h":95.76,"l":89.87,"n":14512,"o":94.12,"t":"2025-11-03T05:00:00Z","v":915731,"vw":91.882154},{"c":91.28,"h":94.83,"l":91.17,"n":14028,"o":92.5,"t":"2025-11-04T05:00:00Z","v":620990,"vw":92.176195},{"c":96.09,"h":96.815,"l":90.01,"n":14085,"o":91,"t":"2025-11-05T05:00:00Z","v":478922,"vw":95.035595},{"c":91.98,"h":96.72,"l":91.705,"n":10193,"o":95.51,"t":"2025-11-06T05:00:00Z","v":388199,"vw":93.247623},{"c":93.17,"h":94.15,"l":91.51,"n":9158,"o":92.39,"t":"2025-11-07T05:00:00Z","v":296640,"vw":93.173286},{"c":92.88,"h":93.4,"l":92.2901,"n":7748,"o":93.06,"t":"2025-11-10T05:00:00Z","v":309252,"vw":92.914936},{"c":94.61,"h":95.16,"l":92.63,"n":7945,"o":92.87,"t":"2025-11-11T05:00:00Z","v":276420,"vw":94.445837},{"c":94.81,"h":96.04,"l":94.53,"n":7350,"o":94.6,"t":"2025-11-12T05:00:00Z","v":308896,"vw":95.036654},{"c":95.25,"h":96.64,"l":94.555,"n":8607,"o":94.78,"t":"2025-11-13T05:00:00Z","v":351479,"vw":95.668353},{"c":93.93,"h":94.99,"l":93.7,"n":6757,"o":94.95,"t":"2025-11-14T05:00:00Z","v":245408,"vw":94.047517},{"c":92.74,"h":94.17,"l":92.295,"n":5096,"o":93.42,"t":"2025-11-17T05:00:00Z","v":165379,"vw":93.104992},{"c":93.33,"h":93.75,"l":91.87,"n":7389,"o":92.74,"t":"2025-11-18T05:00:00Z","v":226883,"vw":93.167356},{"c":93.07,"h":94.09,"l":92.25,"n":6271,"o":93.75,"t":"2025-11-19T05:00:00Z","v":211352,"vw":93.298411},{"c":93.3,"h":94.1,"l":92.75,"n":9330,"o":93.75,"t":"2025-11-20T05:00:00Z","v":310134,"vw":93.543761},{"c":94.87,"h":95.56,"l":92.99,"n":10450,"o":93.75,"t":"2025-11-21T05:00:00Z","v":504390,"vw":94.532334},{"c":96.28,"h":96.715,"l":92.41,"n":8210,"o":93.79,"t":"2025-11-24T05:00:00Z","v":317312,"vw":96.201853},{"c":97.3,"h":98.635,"l":96.44,"n":7036,"o":96.58,"t":"2025-11-25T05:00:00Z","v":292441,"vw":97.746953},{"c":97.65,"h":99.03,"l":96.825,"n":9748,"o":96.98,"t":"2025-11-26T05:00:00Z","v":465271,"vw":97.979477},{"c":97.49,"h":97.95,"l":96.96,"n":3994,"o":97.31,"t":"2025-11-28T05:00:00Z","v":119786,"vw":97.478205},{"c":95.65,"h":96.66,"l":94.56,"n":6557,"o":96.59,"t":"2025-12-01T05:00:00Z","v":266904,"vw":95.705046},{"c":94.81,"h":96.765,"l":94.44,"n":5922,"o":96.13,"t":"2025-12-02T05:00:00Z","v":181625,"vw":95.070528},{"c":92.62,"h":95.41,"l":92.52,"n":7335,"o":94.81,"t":"2025-12-03T05:00:00Z","v":363472,"vw":93.132242},{"c":94.42,"h":94.63,"l":92.27,"n":7789,"o":92.81,"t":"2025-12-04T05:00:00Z","v":261352,"vw":93.980905},{"c":92.39,"h":94.505,"l":92.08,"n":6985,"o":94.27,"t":"2025-12-05T05:00:00Z","v":199658,"vw":92.740029},{"c":90.02,"h":93.115,"l":89.8,"n":8037,"o":92.43,"t":"2025-12-08T05:00:00Z","v":264616,"vw":90.349972},{"c":92.66,"h":92.75,"l":89.75,"n":6363,"o":90.29,"t":"2025-12-09T05:00:00Z","v":260720,"vw":92.196566},{"c":94.56,"h":94.78,"l":91.65,"n":7004,"o":93.01,"t":"2025-12-10T05:00:00Z","v":376893,"vw":94.172836},{"c":95.76,"h":95.96,"l":92.34,"n":9367,"o":94.24,"t":"2025-12-11T05:00:00Z","v":336319,"vw":95.11259},{"c":93.91,"h":96.97,"l":93.43,"n":7890,"o":96.39,"t":"2025-12-12T05:00:00Z","v":385623,"vw":94.063346},{"c":94.1,"h":95.03,"l":92.5,"n":7261,"o":94.86,"t":"2025-12-15T05:00:00Z","v":277420,"vw":94.057156},{"c":93.84,"h":94.22,"l":92.69,"n":6066,"o":94.22,"t":"2025-12-16T05:00:00Z","v":211537,"vw":93.658472},{"c":96.56,"h":97.39,"l":92.98,"n":9749,"o":93.69,"t":"2025-12-17T05:00:00Z","v":594439,"vw":96.418689},{"c":97.14,"h":97.66,"l":95.47,"n":8048,"o":96.69,"t":"2025-12-18T05:00:00Z","v":237234,"vw":96.994538},{"c":96.75,"h":97.835,"l":96.21,"n":7539,"o":96.61,"t":"2025-12-19T05:00:00Z","v":923100,"vw":96.793063},{"c":97.23,"h":97.55,"l":95.91,"n":6325,"o":97.55,"t":"2025-12-22T05:00:00Z","v":261771,"vw":96.943301},{"c":96.36,"h":97.4,"l":95.84,"n":5376,"o":96.91,"t":"2025-12-23T05:00:00Z","v":126895,"vw":96.410358},{"c":96.18,"h":96.49,"l":95.6,"n":2738,"o":95.67,"t":"2025-12-24T05:00:00Z","v":59268,"vw":96.083827},{"c":96.11,"h":96.75,"l":95.415,"n":5479,"o":95.93,"t":"2025-12-26T05:00:00Z","v":186962,"vw":96.147938},{"c":95.25,"h":96.51,"l":94.995,"n":4167,"o":96.51,"t":"2025-12-29T05:00:00Z","v":115332,"vw":95.325724},{"c":94.44,"h":95.23,"l":94.23,"n":3815,"o":95.23,"t":"2025-12-30T05:00:00Z","v":113423,"vw":94.591926},{"c":93.95,"h":94.58,"l":93.2,"n":3435,"o":94.58,"t":"2025-12-31T05:00:00Z","v":121007,"vw":93.803057},{"c":93.44,"h":95.21,"l":92.81,"n":4937,"o":93.95,"t":"2026-01-02T05:00:00Z","v":128231,"vw":93.672354},{"c":94.85,"h":96.12,"l":92.81,"n":6595,"o":92.81,"t":"2026-01-05T05:00:00Z","v":229956,"vw":94.889666},{"c":94.82,"h":94.86,"l":93.025,"n":7006,"o":94.34,"t":"2026-01-06T05:00:00Z","v":240051,"vw":94.515484},{"c":93.62,"h":94.96,"l":92.37,"n":6360,"o":94.96,"t":"2026-01-07T05:00:00Z","v":191767,"vw":93.561406},{"c":96.98,"h":97.06,"l":93.28,"n":5193,"o":93.28,"t":"2026-01-08T05:00:00Z","v":149044,"vw":96.579686},{"c":98.12,"h":98.27,"l":96.4,"n":4764,"o":96.95,"t":"2026-01-09T05:00:00Z","v":189220,"vw":97.944353},{"c":98.7,"h":100.3,"l":97.57,"n":5490,"o":98.69,"t":"2026-01-12T05:00:00Z","v":210638,"vw":99.125868},{"c":95.33,"h":99.025,"l":95.02,"n":8407,"o":98.46,"t":"2026-01-13T05:00:00Z","v":316197,"vw":96.180132},{"c":96.07,"h":96.94,"l":94.46,"n":6550,"o":95.56,"t":"2026-01-14T05:00:00Z","v":309002,"vw":95.398164},{"c":97.3,"h":97.52,"l":96.17,"n":5676,"o":96.25,"t":"2026-01-15T05:00:00Z","v":162153,"vw":97.052869},{"c":97.3,"h":97.63,"l":95.835,"n":5887,"o":96.7,"t":"2026-01-16T05:00:00Z","v":200039,"vw":97.081224},{"c":95.17,"h":96.765,"l":94.735,"n":6373,"o":96.04,"t":"2026-01-20T05:00:00Z","v":194065,"vw":95.460728},{"c":97.68,"h":98.175,"l":96.05,"n":5508,"o":96.05,"t":"2026-01-21T05:00:00Z","v":185584,"vw":97.192519},{"c":98.3,"h":98.87,"l":97.71,"n":4345,"o":98.12,"t":"2026-01-22T05:00:00Z","v":144560,"vw":98.434144},{"c":96.02,"h":98.0463,"l":95.45,"n":4646,"o":97.81,"t":"2026-01-23T05:00:00Z","v":131715,"vw":96.126065},{"c":95.89,"h":96.885,"l":95.815,"n":5346,"o":96.54,"t":"2026-01-26T05:00:00Z","v":199900,"vw":95.965892},{"c":94.57,"h":96,"l":94.425,"n":5321,"o":95.47,"t":"2026-01-27T05:00:00Z","v":160061,"vw":94.808777},{"c":95.06,"h":96.2,"l":93.49,"n":7710,"o":94.83,"t":"2026-01-28T05:00:00Z","v":212290,"vw":95.109131},{"c":95.6,"h":95.85,"l":94.34,"n":6798,"o":95.1,"t":"2026-01-29T05:00:00Z","v":334025,"vw":95.344807},{"c":94.52,"h":96.91,"l":92.545,"n":7298,"o":95.21,"t":"2026-01-30T05:00:00Z","v":312842,"vw":94.316334},{"c":94.98,"h":96.6,"l":94.765,"n":8944,"o":95.11,"t":"2026-02-02T05:00:00Z","v":257466,"vw":95.367029},{"c":93.09,"h":94.725,"l":91.63,"n":9310,"o":94.51,"t":"2026-02-03T05:00:00Z","v":299070,"vw":92.842502},{"c":94.13,"h":94.7209,"l":93.24,"n":9623,"o":93.51,"t":"2026-02-04T05:00:00Z","v":285743,"vw":93.971322},{"c":96.14,"h":101.82,"l":94.49,"n":11586,"o":100.04,"t":"2026-02-05T05:00:00Z","v":363227,"vw":96.088851},{"c":97.48,"h":98,"l":96.57,"n":6913,"o":96.57,"t":"2026-02-06T05:00:00Z","v":282590,"vw":97.422557},{"c":100.13,"h":100.25,"l":96.56,"n":6190,"o":97.82,"t":"2026-02-09T05:00:00Z","v":275154,"vw":99.599679},{"c":102.05,"h":102.98,"l":100.5,"n":9628,"o":100.68,"t":"2026-02-10T05:00:00Z","v":433798,"vw":101.874037},{"c":102.33,"h":103.72,"l":101.36,"n":9952,"o":102.7,"t":"2026-02-11T05:00:00Z","v":383711,"vw":102.252324},{"c":97.93,"h":104.47,"l":97.64,"n":11234,"o":102.315,"t":"2026-02-12T05:00:00Z","v":597771,"vw":100.179457},{"c":93.03,"h":97.62,"l":82.6,"n":26207,"o":84,"t":"2026-02-13T05:00:00Z","v":1614477,"vw":92.792226},{"c":92.39,"h":95.03,"l":90,"n":12926,"o":90.51,"t":"2026-02-17T05:00:00Z","v":538418,"vw":93.169636},{"c":91.62,"h":93.71,"l":91.165,"n":9584,"o":92.59,"t":"2026-02-18T05:00:00Z","v":340677,"vw":91.836323},{"c":90.69,"h":91.675,"l":88.845,"n":7483,"o":91.59,"t":"2026-02-19T05:00:00Z","v":319594,"vw":90.179351},{"c":90.47,"h":91.67,"l":89.81,"n":6711,"o":90.66,"t":"2026-02-20T05:00:00Z","v":260289,"vw":90.571529},{"c":91.87,"h":92.49,"l":89.6,"n":7479,"o":89.74,"t":"2026-02-23T05:00:00Z","v":307132,"vw":91.483154},{"c":95.2,"h":95.51,"l":91.28,"n":9194,"o":92.73,"t":"2026-02-24T05:00:00Z","v":340135,"vw":94.837531},{"c":96.78,"h":96.99,"l":94.63,"n":8574,"o":96.22,"t":"2026-02-25T05:00:00Z","v":326208,"vw":96.424963},{"c":97.87,"h":98.13,"l":95.06,"n":8081,"o":97.49,"t":"2026-02-26T05:00:00Z","v":398887,"vw":97.151329},{"c":101.53,"h":101.79,"l":97.24,"n":9934,"o":97.24,"t":"2026-02-27T05:00:00Z","v":460814,"vw":100.274058},{"c":100.58,"h":101.75,"l":97.865,"n":9226,"o":100.94,"t":"2026-03-02T05:00:00Z","v":343723,"vw":100.681079},{"c":97.53,"h":98.45,"l":92.14,"n":7759,"o":98.31,"t":"2026-03-03T05:00:00Z","v":223717,"vw":97.117602},{"c":95.92,"h":98.24,"l":95.57,"n":7211,"o":97.94,"t":"2026-03-04T05:00:00Z","v":208778,"vw":96.141286},{"c":93.3,"h":95.525,"l":92.265,"n":8880,"o":95,"t":"2026-03-05T05:00:00Z","v":173806,"vw":93.415772},{"c":91.52,"h":92.345,"l":89.87,"n":7845,"o":91.89,"t":"2026-03-06T05:00:00Z","v":237480,"vw":91.230307},{"c":91.32,"h":91.84,"l":87.8925,"n":7633,"o":90.16,"t":"2026-03-09T04:00:00Z","v":243688,"vw":90.206046},{"c":91.02,"h":93.67,"l":89.85,"n":6225,"o":90.76,"t":"2026-03-10T04:00:00Z","v":168235,"vw":91.689954},{"c":90.97,"h":91.5,"l":89.54,"n":5833,"o":89.96,"t":"2026-03-11T04:00:00Z","v":243118,"vw":90.733619},{"c":91.63,"h":91.9,"l":90.065,"n":6103,"o":90.15,"t":"2026-03-12T04:00:00Z","v":210841,"vw":91.390672},{"c":89.15,"h":92.62,"l":88.44,"n":7939,"o":92.32,"t":"2026-03-13T04:00:00Z","v":265411,"vw":89.419314},{"c":88.41,"h":90.01,"l":88.39,"n":6666,"o":89.82,"t":"2026-03-16T04:00:00Z","v":252171,"vw":88.947669},{"c":89.15,"h":89.6,"l":88.17,"n":5940,"o":88.79,"t":"2026-03-17T04:00:00Z","v":256172,"vw":89.063334},{"c":85.62,"h":88.24,"l":85.315,"n":8875,"o":88.24,"t":"2026-03-18T04:00:00Z","v":354520,"vw":86.233993},{"c":86,"h":86.22,"l":83.475,"n":9046,"o":84.51,"t":"2026-03-19T04:00:00Z","v":293307,"vw":85.483771},{"c":82.96,"h":86,"l":82.88,"n":7723,"o":86,"t":"2026-03-20T04:00:00Z","v":944751,"vw":83.167475},{"c":84.83,"h":86.75,"l":84.15,"n":7816,"o":85.08,"t":"2026-03-23T04:00:00Z","v":314082,"vw":85.197681},{"c":84.78,"h":85.4099,"l":82.93,"n":7684,"o":84.16,"t":"2026-03-24T04:00:00Z","v":329166,"vw":84.766068},{"c":86.79,"h":87.21,"l":84.44,"n":7602,"o":86.01,"t":"2026-03-25T04:00:00Z","v":218562,"vw":86.570165},{"c":87,"h":88.05,"l":85.705,"n":6413,"o":85.82,"t":"2026-03-26T04:00:00Z","v":219543,"vw":86.984899},{"c":86.66,"h":87.43,"l":85.33,"n":7514,"o":86.2,"t":"2026-03-27T04:00:00Z","v":243530,"vw":86.700558},{"c":87.19,"h":89.03,"l":86.46,"n":9031,"o":87.96,"t":"2026-03-30T04:00:00Z","v":265177,"vw":87.513203},{"c":86.44,"h":87.91,"l":84.94,"n":7852,"o":87.91,"t":"2026-03-31T04:00:00Z","v":273500,"vw":86.449375},{"c":91.55,"h":92.73,"l":87.78,"n":13753,"o":88.54,"t":"2026-04-01T04:00:00Z","v":586457,"vw":91.496123},{"c":92.33,"h":92.38,"l":89.4,"n":8511,"o":90.08,"t":"2026-04-02T04:00:00Z","v":311988,"vw":91.723225},{"c":92.21,"h":92.95,"l":91,"n":7644,"o":92.12,"t":"2026-04-06T04:00:00Z","v":291080,"vw":92.271811},{"c":92.17,"h":93.07,"l":91.19,"n":6781,"o":91.91,"t":"2026-04-07T04:00:00Z","v":228537,"vw":92.067989},{"c":93.94,"h":95.54,"l":93.01,"n":8754,"o":95.54,"t":"2026-04-08T04:00:00Z","v":448494,"vw":94.002605},{"c":92.69,"h":93.71,"l":91.87,"n":6977,"o":93.42,"t":"2026-04-09T04:00:00Z","v":314142,"vw":92.754023},{"c":93.16,"h":93.775,"l":92.615,"n":6147,"o":93.58,"t":"2026-04-10T04:00:00Z","v":210989,"vw":93.208515},{"c":94.23,"h":94.465,"l":92.05,"n":5521,"o":93.75,"t":"2026-04-13T04:00:00Z","v":238834,"vw":93.882739},{"c":93.34,"h":94.585,"l":93.26,"n":4812,"o":94.08,"t":"2026-04-14T04:00:00Z","v":146790,"vw":93.671134},{"c":92.01,"h":93.82,"l":90.63,"n":7148,"o":93.04,"t":"2026-04-15T04:00:00Z","v":270157,"vw":91.622309},{"c":95.33,"h":95.42,"l":91.7875,"n":6698,"o":92.09,"t":"2026-04-16T04:00:00Z","v":273896,"vw":94.650309},{"c":100.26,"h":102,"l":95.75,"n":9793,"o":96.17,"t":"2026-04-17T04:00:00Z","v":434427,"vw":100.24645},{"c":99.83,"h":101.98,"l":99.42,"n":6097,"o":100.06,"t":"2026-04-20T04:00:00Z","v":278754,"vw":100.190362},{"c":97.88,"h":99.975,"l":97.7,"n":7683,"o":99.77,"t":"2026-04-21T04:00:00Z","v":397396,"vw":98.199421},{"c":95.71,"h":99.93,"l":95.43,"n":6318,"o":98.15,"t":"2026-04-22T04:00:00Z","v":404512,"vw":96.628516},{"c":99.23,"h":99.36,"l":94.18,"n":11557,"o":95.38,"t":"2026-04-23T04:00:00Z","v":662410,"vw":97.06837},{"c":123.15,"h":124,"l":104.99,"n":27031,"o":108.47,"t":"2026-04-24T04:00:00Z","v":1764066,"vw":117.345259},{"c":124.64,"h":126.02,"l":121,"n":24407,"o":123.61,"t":"2026-04-27T04:00:00Z","v":1077735,"vw":123.920994},{"c":123.07,"h":129.35,"l":122.43,"n":15352,"o":127.18,"t":"2026-04-28T04:00:00Z","v":554666,"vw":124.333492},{"c":120.54,"h":123.01,"l":118.91,"n":13109,"o":122.15,"t":"2026-04-29T04:00:00Z","v":426288,"vw":121.085175},{"c":113.64,"h":115.85,"l":109.01,"n":24171,"o":112,"t":"2026-04-30T04:00:00Z","v":1227723,"vw":113.665877},{"c":112.93,"h":115.65,"l":112.37,"n":9348,"o":115.34,"t":"2026-05-01T04:00:00Z","v":405782,"vw":113.243941},{"c":114.47,"h":115.5,"l":111.34,"n":10358,"o":111.88,"t":"2026-05-04T04:00:00Z","v":420196,"vw":114.382799},{"c":115.73,"h":117.67,"l":112.5961,"n":10001,"o":115.35,"t":"2026-05-05T04:00:00Z","v":415630,"vw":116.080206},{"c":119.12,"h":119.88,"l":116.09,"n":10718,"o":117.24,"t":"2026-05-06T04:00:00Z","v":485095,"vw":118.755385},{"c":117.85,"h":119.87,"l":117.23,"n":9034,"o":119.79,"t":"2026-05-07T04:00:00Z","v":357201,"vw":118.204638},{"c":118.2,"h":119.66,"l":117.5,"n":9960,"o":118.57,"t":"2026-05-08T04:00:00Z","v":358480,"vw":118.425472},{"c":117.33,"h":119.655,"l":116.56,"n":8843,"o":118.29,"t":"2026-05-11T04:00:00Z","v":348778,"vw":117.511033},{"c":115.95,"h":118.485,"l":115.58,"n":9428,"o":117.2,"t":"2026-05-12T04:00:00Z","v":401269,"vw":116.395351},{"c":115.76,"h":116.985,"l":115.33,"n":10496,"o":115.87,"t":"2026-05-13T04:00:00Z","v":345622,"vw":116.008085},{"c":117.24,"h":118.72,"l":115.47,"n":7938,"o":116.81,"t":"2026-05-14T04:00:00Z","v":361471,"vw":117.018191},{"c":113.93,"h":117,"l":113.82,"n":8509,"o":116.66,"t":"2026-05-15T04:00:00Z","v":358267,"vw":114.856588},{"c":113.91,"h":116.71,"l":113.39,"n":7767,"o":115.15,"t":"2026-05-18T04:00:00Z","v":356035,"vw":114.477403},{"c":114.1,"h":114.33,"l":110.33,"n":10012,"o":113,"t":"2026-05-19T04:00:00Z","v":501292,"vw":112.563469},{"c":114.09,"h":116.5,"l":112.92,"n":7485,"o":113.66,"t":"2026-05-20T04:00:00Z","v":373536,"vw":114.874003},{"c":113.09,"h":114.78,"l":110.9,"n":11281,"o":112.87,"t":"2026-05-21T04:00:00Z","v":449881,"vw":113.12057},{"c":114.44,"h":114.5,"l":111.95,"n":6720,"o":113.85,"t":"2026-05-22T04:00:00Z","v":239148,"vw":114.014478},{"c":116.86,"h":117.99,"l":114.79,"n":8751,"o":115.35,"t":"2026-05-26T04:00:00Z","v":374927,"vw":116.353074},{"c":117.79,"h":118.67,"l":116.83,"n":6987,"o":117.43,"t":"2026-05-27T04:00:00Z","v":301863,"vw":117.884742},{"c":116.61,"h":117.802,"l":114.8781,"n":8287,"o":116.76,"t":"2026-05-28T04:00:00Z","v":243105,"vw":116.549869},{"c":113.85,"h":117.29,"l":113.6725,"n":7941,"o":117.18,"t":"2026-05-29T04:00:00Z","v":359215,"vw":114.499486},{"c":111.76,"h":114.66,"l":110,"n":10704,"o":112.36,"t":"2026-06-01T04:00:00Z","v":411886,"vw":111.664275},{"c":113.36,"h":114.61,"l":110.95,"n":8707,"o":111.78,"t":"2026-06-02T04:00:00Z","v":342974,"vw":112.6524},{"c":112.87,"h":115.665,"l":111.67,"n":9695,"o":113.5,"t":"2026-06-03T04:00:00Z","v":442355,"vw":113.56217},{"c":112.79,"h":114.03,"l":112,"n":7448,"o":113.85,"t":"2026-06-04T04:00:00Z","v":312475,"vw":113.113416},{"c":112.19,"h":113.91,"l":110.67,"n":6880,"o":113.91,"t":"2026-06-05T04:00:00Z","v":201985,"vw":111.89932},{"c":112.86,"h":114.69,"l":112.48,"n":7346,"o":112.48,"t":"2026-06-08T04:00:00Z","v":289176,"vw":113.327528},{"c":119.47,"h":119.81,"l":114.44,"n":9855,"o":114.44,"t":"2026-06-09T04:00:00Z","v":376327,"vw":118.52327},{"c":119.78,"h":120.14,"l":118,"n":6332,"o":119.81,"t":"2026-06-10T04:00:00Z","v":270303,"vw":119.419777},{"c":124.19,"h":124.47,"l":120.85,"n":7812,"o":121.08,"t":"2026-06-11T04:00:00Z","v":370504,"vw":123.073121},{"c":124.11,"h":125.8446,"l":123.37,"n":7856,"o":125.53,"t":"2026-06-12T04:00:00Z","v":242447,"vw":124.254227},{"c":121.94,"h":126.28,"l":121.58,"n":7656,"o":124.83,"t":"2026-06-15T04:00:00Z","v":319149,"vw":122.584229},{"c":111.71,"h":115.1,"l":110.5,"n":25618,"o":111.7,"t":"2026-06-16T04:00:00Z","v":1616107,"vw":112.666581},{"c":111.05,"h":114.21,"l":110.04,"n":14345,"o":112.79,"t":"2026-06-17T04:00:00Z","v":656660,"vw":111.404264},{"c":113.48,"h":113.63,"l":110.56,"n":12047,"o":113,"t":"2026-06-18T04:00:00Z","v":939553,"vw":112.754433},{"c":119.07,"h":119.12,"l":113.61,"n":12234,"o":113.61,"t":"2026-06-22T04:00:00Z","v":537410,"vw":118.1922},{"c":118.74,"h":120.62,"l":116.18,"n":10679,"o":117.95,"t":"2026-06-23T04:00:00Z","v":382911,"vw":118.914407},{"c":120.9,"h":121.88,"l":118.16,"n":11092,"o":118.42,"t":"2026-06-24T04:00:00Z","v":536833,"vw":121.005641},{"c":121.82,"h":123.82,"l":121.14,"n":11665,"o":122.09,"t":"2026-06-25T04:00:00Z","v":539392,"vw":122.517187},{"c":120.18,"h":121.71,"l":118.59,"n":12490,"o":121.4,"t":"2026-06-26T04:00:00Z","v":1215151,"vw":120.14874},{"c":118.56,"h":120.26,"l":115.83,"n":13305,"o":118.44,"t":"2026-06-29T04:00:00Z","v":661503,"vw":118.850858},{"c":123.29,"h":123.47,"l":118.15,"n":12111,"o":119.01,"t":"2026-06-30T04:00:00Z","v":519968,"vw":122.042065},{"c":122.56,"h":125.275,"l":122.38,"n":7748,"o":123.48,"t":"2026-07-01T04:00:00Z","v":282525,"vw":123.111764},{"c":124.49,"h":124.99,"l":122.84,"n":9113,"o":122.84,"t":"2026-07-02T04:00:00Z","v":337782,"vw":124.185781},{"c":124.46,"h":124.76,"l":122.38,"n":9073,"o":124.13,"t":"2026-07-06T04:00:00Z","v":264464,"vw":124.079032},{"c":123.32,"h":125.57,"l":122.12,"n":9098,"o":125.32,"t":"2026-07-07T04:00:00Z","v":306649,"vw":123.295015},{"c":119.25,"h":121.99,"l":118.03,"n":8543,"o":121.51,"t":"2026-07-08T04:00:00Z","v":414508,"vw":119.292774},{"c":119.98,"h":120.795,"l":118.64,"n":7157,"o":120.12,"t":"2026-07-09T04:00:00Z","v":331493,"vw":119.895405},{"c":115.84,"h":119.62,"l":114,"n":22346,"o":117.96,"t":"2026-07-10T04:00:00Z","v":1227053,"vw":116.343511},{"c":114,"h":116.77,"l":113.21,"n":10731,"o":113.72,"t":"2026-07-13T04:00:00Z","v":514193,"vw":114.058758},{"c":113.54,"h":115.84,"l":113.5,"n":9857,"o":115.7,"t":"2026-07-14T04:00:00Z","v":418560,"vw":114.134098},{"c":113.53,"h":115.96,"l":111.91,"n":11635,"o":113.83,"t":"2026-07-15T04:00:00Z","v":489758,"vw":113.19515},{"c":110.8,"h":114.81,"l":110.48,"n":11313,"o":113.18,"t":"2026-07-16T04:00:00Z","v":520014,"vw":111.658178},{"c":109.05,"h":110.405,"l":108.48,"n":11484,"o":110.09,"t":"2026-07-17T04:00:00Z","v":545013,"vw":109.367111},{"c":109.71,"h":110.95,"l":108.93,"n":10864,"o":109.05,"t":"2026-07-20T04:00:00Z","v":512205,"vw":109.804402},{"c":108.96,"h":110.48,"l":108.0301,"n":13330,"o":110.48,"t":"2026-07-21T04:00:00Z","v":634857,"vw":108.933143},{"c":112.46,"h":112.64,"l":107.54,"n":14956,"o":109.51,"t":"2026-07-22T04:00:00Z","v":717994,"vw":111.148855},{"c":117.03,"h":117.9,"l":111,"n":23240,"o":111,"t":"2026-07-23T04:00:00Z","v":1604630,"vw":114.788215},{"c":126.79,"h":128.41,"l":116.335,"n":30170,"o":119.98,"t":"2026-07-24T04:00:00Z","v":1930448,"vw":123.279151},{"c":124.93,"h":131.035,"l":124.42,"n":18111,"o":129.7,"t":"2026-07-27T04:00:00Z","v":808456,"vw":126.464008},{"c":124.57,"h":126.8,"l":121.21,"n":14636,"o":124.5,"t":"2026-07-28T04:00:00Z","v":607820,"vw":124.695569},{"c":122.6,"h":125.21,"l":121.68,"n":10140,"o":123.25,"t":"2026-07-29T04:00:00Z","v":470424,"vw":123.133868},{"c":123.96,"h":125.35,"l":121.78,"n":10694,"o":123.28,"t":"2026-07-30T04:00:00Z","v":453314,"vw":124.076651},{"c":123.67,"h":124.2,"l":122.03,"n":7386,"o":123.66,"t":"2026-07-31T04:00:00Z","v":212427,"vw":123.496234},{"c":126.09,"h":126.59,"l":121.21,"n":7731,"o":123.08,"t":"2026-08-03T04:00:00Z","v":249999,"vw":125.699886},{"c":127.16,"h":128.36,"l":126.18,"n":8323,"o":127.68,"t":"2026-08-04T04:00:00Z","v":250950,"vw":127.310451},{"c":130.23,"h":130.58,"l":127.5,"n":9215,"o":127.8,"t":"2026-08-05T04:00:00Z","v":286765,"vw":129.473083},{"c":128.5,"h":132.325,"l":128.1725,"n":7825,"o":130,"t":"2026-08-06T04:00:00Z","v":256090,"vw":129.240797},{"c":129.87,"h":131.04,"l":127.95,"n":7615,"o":128.48,"t":"2026-08-07T04:00:00Z","v":282299,"vw":129.900734},{"c":129.36,"h":130.9999,"l":128.67,"n":7239,"o":129.38,"t":"2026-08-10T04:00:00Z","v":267314,"vw":129.530344},{"c":131.9,"h":132.47,"l":128.74,"n":9184,"o":128.74,"t":"2026-08-11T04:00:00Z","v":255031,"vw":131.218211},{"c":130.33,"h":132.36,"l":130.25,"n":7367,"o":132.36,"t":"2026-08-12T04:00:00Z","v":301591,"vw":130.901745},{"c":129.99,"h":132.67,"l":129.73,"n":8898,"o":131.21,"t":"2026-08-13T04:00:00Z","v":365391,"vw":130.507935},{"c":133.47,"h":133.88,"l":129.255,"n":8170,"o":129.99,"t":"2026-08-14T04:00:00Z","v":239571,"vw":132.298459},{"c":133.45,"h":134.08,"l":131.895,"n":10275,"o":132.36,"t":"2026-08-17T04:00:00Z","v":427384,"vw":133.291136},{"c":130.14,"h":136.58,"l":129.92,"n":7781,"o":132.9,"t":"2026-08-18T04:00:00Z","v":210148,"vw":130.574202},{"c":133.22,"h":134.35,"l":130.9474,"n":7621,"o":133,"t":"2026-08-19T04:00:00Z","v":298995,"vw":133.168769},{"c":132.58,"h":135.44,"l":131.6951,"n":7003,"o":132.23,"t":"2026-08-20T04:00:00Z","v":197596,"vw":133.328588},{"c":134.56,"h":135.47,"l":132.84,"n":8113,"o":133.7,"t":"2026-08-21T04:00:00Z","v":424860,"vw":134.166069},{"c":137.45,"h":138.24,"l":135.32,"n":11698,"o":135.98,"t":"2026-08-24T04:00:00Z","v":620372,"vw":137.213031},{"c":136.84,"h":138.52,"l":135.02,"n":6013,"o":137.59,"t":"2026-08-25T04:00:00Z","v":239587,"vw":136.17212},{"c":136.96,"h":138.82,"l":135.94,"n":7295,"o":137.65,"t":"2026-08-26T04:00:00Z","v":284866,"vw":136.931421},{"c":133.64,"h":137.25,"l":133.63,"n":8164,"o":135.46,"t":"2026-08-27T04:00:00Z","v":251853,"vw":134.447865},{"c":135.12,"h":136.4,"l":133.82,"n":7672,"o":134.09,"t":"2026-08-28T04:00:00Z","v":254312,"vw":135.372176},{"c":134.94,"h":137.48,"l":134.52,"n":9165,"o":134.52,"t":"2026-08-31T04:00:00Z","v":309773,"vw":135.305689},{"c":134.83,"h":135.62,"l":131.365,"n":10269,"o":133.94,"t":"2026-09-01T04:00:00Z","v":421260,"vw":134.152424},{"c":135.89,"h":138.2599,"l":134.78,"n":10901,"o":135.54,"t":"2026-09-02T04:00:00Z","v":329315,"vw":136.179191},{"c":136.3,"h":137.68,"l":134.31,"n":9485,"o":137.28,"t":"2026-09-03T04:00:00Z","v":373155,"vw":136.41341},{"c":134.84,"h":136.27,"l":134.5,"n":6704,"o":135.22,"t":"2026-09-04T04:00:00Z","v":192870,"vw":135.011836},{"c":133.93,"h":135.47,"l":132.13,"n":7446,"o":134.7,"t":"2026-09-08T04:00:00Z","v":221110,"vw":133.92515},{"c":133.07,"h":133.92,"l":131.8,"n":7367,"o":133.62,"t":"2026-09-09T04:00:00Z","v":209869,"vw":132.826238},{"c":131.06,"h":132.5,"l":129.9,"n":7597,"o":131.53,"t":"2026-09-10T04:00:00Z","v":249406,"vw":131.100041},{"c":128.6,"h":133.105,"l":128,"n":10929,"o":132.49,"t":"2026-09-11T04:00:00Z","v":439753,"vw":129.123654},{"c":126.55,"h":128.34,"l":126.19,"n":10722,"o":128.31,"t":"2026-09-14T04:00:00Z","v":417122,"vw":127.043962},{"c":126.64,"h":128.42,"l":125.31,"n":8105,"o":128.42,"t":"2026-09-15T04:00:00Z","v":316968,"vw":126.663424},{"c":128.31,"h":129.193,"l":126.94,"n":7223,"o":129.15,"t":"2026-09-16T04:00:00Z","v":239204,"vw":128.299554},{"c":129.18,"h":130.54,"l":127.79,"n":9036,"o":130.14,"t":"2026-09-17T04:00:00Z","v":284682,"vw":128.997916},{"c":129.6,"h":129.7,"l":128.25,"n":8004,"o":128.7,"t":"2026-09-18T04:00:00Z","v":883483,"vw":129.459759},{"c":129.65,"h":130.85,"l":128.74,"n":6734,"o":130.85,"t":"2026-09-21T04:00:00Z","v":186083,"vw":129.777463},{"c":130.81,"h":133.155,"l":130.56,"n":7484,"o":130.66,"t":"2026-09-22T04:00:00Z","v":293046,"vw":131.394551},{"c":128.85,"h":131,"l":128.74,"n":8780,"o":128.95,"t":"2026-09-23T04:00:00Z","v":309764,"vw":129.355265},{"c":128.22,"h":129.595,"l":127.35,"n":8833,"o":128.88,"t":"2026-09-24T04:00:00Z","v":318076,"vw":128.274661},{"c":129.22,"h":130.055,"l":127.63,"n":8148,"o":128.61,"t":"2026-09-25T04:00:00Z","v":241854,"vw":129.190014},{"c":128.88,"h":129.26,"l":127.4,"n":8000,"o":127.77,"t":"2026-09-28T04:00:00Z","v":303807,"vw":128.629273},{"c":128.72,"h":129.575,"l":127.69,"n":7496,"o":128.57,"t":"2026-09-29T04:00:00Z","v":357964,"vw":128.671097},{"c":130.72,"h":135.52,"l":129.25,"n":11745,"o":130,"t":"2026-09-30T04:00:00Z","v":569118,"vw":131.786048},{"c":128.42,"h":130.32,"l":127.76,"n":9019,"o":130.32,"t":"2026-10-01T04:00:00Z","v":303535,"vw":128.669033},{"c":128.59,"h":131.12,"l":128.4,"n":11999,"o":129.59,"t":"2026-10-02T04:00:00Z","v":282400,"vw":129.066245},{"c":129.22,"h":130.26,"l":128.12,"n":9141,"o":128.82,"t":"2026-10-05T04:00:00Z","v":415439,"vw":129.323149},{"c":132.91,"h":133.545,"l":129.43,"n":11365,"o":130.57,"t":"2026-10-06T04:00:00Z","v":408188,"vw":131.568145},{"c":132,"h":133.47,"l":129.91,"n":9804,"o":131.09,"t":"2026-10-07T04:00:00Z","v":390906,"vw":131.785739},{"c":132.03,"h":132.76,"l":129.65,"n":9220,"o":131.13,"t":"2026-10-08T04:00:00Z","v":268814,"vw":131.639693},{"c":130.37,"h":132.24,"l":129.615,"n":7015,"o":132.17,"t":"2026-10-09T04:00:00Z","v":188345,"vw":130.491717},{"c":129.99,"h":132,"l":129.794,"n":6675,"o":130.63,"t":"2026-10-12T04:00:00Z","v":238869,"vw":130.305242},{"c":132.55,"h":134.12,"l":130.17,"n":9386,"o":130.83,"t":"2026-10-13T04:00:00Z","v":433431,"vw":132.46658},{"c":132.85,"h":133.625,"l":129.4001,"n":8017,"o":131.39,"t":"2026-10-14T04:00:00Z","v":348066,"vw":132.726584},{"c":133.42,"h":135.49,"l":132.315,"n":10188,"o":133.57,"t":"2026-10-15T04:00:00Z","v":412665,"vw":133.544652},{"c":133.74,"h":136.47,"l":133.175,"n":7779,"o":133.82,"t":"2026-10-16T04:00:00Z","v":300358,"vw":133.851487},{"c":133.14,"h":135.11,"l":132.09,"n":8775,"o":135.11,"t":"2026-10-19T04:00:00Z","v":457087,"vw":132.98296},{"c":135.22,"h":135.9,"l":132.93,"n":7228,"o":132.93,"t":"2026-10-20T04:00:00Z","v":326035,"vw":135.174785},{"c":132.19,"h":135.83,"l":132.17,"n":6463,"o":135.36,"t":"2026-10-21T04:00:00Z","v":262097,"vw":132.905877},{"c":130.94,"h":132.94,"l":130.77,"n":9038,"o":131.4,"t":"2026-10-22T04:00:00Z","v":368877,"vw":131.358642}],"volatilityBars":[{"c":129.64,"h":129.65,"l":129.64,"n":6,"o":129.65,"t":"2026-09-22T09:15:00Z","v":204,"vw":129.645},{"c":129.65,"h":129.65,"l":129.65,"n":18,"o":129.65,"t":"2026-09-22T12:30:00Z","v":3179,"vw":129.65},{"c":131.025,"h":131.63,"l":130.56,"n":50,"o":130.66,"t":"2026-09-22T13:30:00Z","v":3828,"vw":130.8517},{"c":131.025,"h":131.4417,"l":131.025,"n":29,"o":131.4417,"t":"2026-09-22T13:45:00Z","v":576,"vw":131.260526},{"c":132.86,"h":133.155,"l":131.62,"n":203,"o":131.62,"t":"2026-09-22T14:00:00Z","v":8645,"vw":132.797209},{"c":132.16,"h":132.745,"l":132.16,"n":25,"o":132.745,"t":"2026-09-22T14:15:00Z","v":654,"vw":132.580211},{"c":131.88,"h":132.27,"l":131.88,"n":35,"o":132.09,"t":"2026-09-22T14:30:00Z","v":1001,"vw":132.094286},{"c":131.95,"h":131.95,"l":131.59,"n":98,"o":131.71,"t":"2026-09-22T14:45:00Z","v":2532,"vw":131.737657},{"c":132.44,"h":132.44,"l":132.175,"n":123,"o":132.28,"t":"2026-09-22T15:00:00Z","v":2289,"vw":132.272257},{"c":131.975,"h":132.1,"l":131.91,"n":132,"o":132.09,"t":"2026-09-22T15:30:00Z","v":3172,"vw":131.964328},{"c":132.27,"h":132.27,"l":131.95,"n":113,"o":131.95,"t":"2026-09-22T15:45:00Z","v":3505,"vw":132.070456},{"c":132.36,"h":132.36,"l":132.36,"n":14,"o":132.36,"t":"2026-09-22T16:00:00Z","v":134,"vw":132.36},{"c":132.24,"h":132.5347,"l":132.225,"n":160,"o":132.43,"t":"2026-09-22T16:15:00Z","v":4629,"vw":132.368367},{"c":132.38,"h":132.555,"l":132.22,"n":262,"o":132.26,"t":"2026-09-22T16:30:00Z","v":8995,"vw":132.348409},{"c":132.535,"h":132.6,"l":132.38,"n":68,"o":132.38,"t":"2026-09-22T16:45:00Z","v":2284,"vw":132.483929},{"c":132.28,"h":132.405,"l":132.135,"n":71,"o":132.1575,"t":"2026-09-22T17:00:00Z","v":2127,"vw":132.323775},{"c":132.215,"h":132.2599,"l":132.05,"n":96,"o":132.2599,"t":"2026-09-22T17:15:00Z","v":3755,"vw":132.136643},{"c":132.33,"h":132.42,"l":132.02,"n":127,"o":132.255,"t":"2026-09-22T17:30:00Z","v":4022,"vw":132.297859},{"c":132.32,"h":132.51,"l":132,"n":439,"o":132.33,"t":"2026-09-22T17:45:00Z","v":20761,"vw":132.289846},{"c":132.27,"h":132.4075,"l":132.25,"n":75,"o":132.2775,"t":"2026-09-22T18:00:00Z","v":2891,"vw":132.345814},{"c":131.8675,"h":132.315,"l":131.785,"n":403,"o":132.315,"t":"2026-09-22T18:15:00Z","v":16827,"vw":131.920482},{"c":131.675,"h":131.895,"l":131.675,"n":111,"o":131.895,"t":"2026-09-22T18:30:00Z","v":4077,"vw":131.852186},{"c":131.885,"h":131.885,"l":131.72,"n":88,"o":131.74,"t":"2026-09-22T18:45:00Z","v":2861,"vw":131.800741},{"c":131.825,"h":131.825,"l":131.74,"n":205,"o":131.81,"t":"2026-09-22T19:00:00Z","v":5974,"vw":131.771763},{"c":131.54,"h":131.81,"l":131.42,"n":292,"o":131.77,"t":"2026-09-22T19:15:00Z","v":8436,"vw":131.625327},{"c":131.56,"h":131.8,"l":131.475,"n":408,"o":131.475,"t":"2026-09-22T19:30:00Z","v":10225,"vw":131.649573},{"c":130.81,"h":131.705,"l":130.7,"n":1373,"o":131.61,"t":"2026-09-22T19:45:00Z","v":48587,"vw":130.973379},{"c":130.81,"h":130.81,"l":130.81,"n":37,"o":130.81,"t":"2026-09-22T20:00:00Z","v":98539,"vw":130.81},{"c":130.45,"h":130.84,"l":130.3,"n":49,"o":130.81,"t":"2026-09-23T12:45:00Z","v":4275,"vw":130.632071},{"c":130.32,"h":131,"l":128.95,"n":349,"o":128.95,"t":"2026-09-23T13:30:00Z","v":6489,"vw":130.56018},{"c":130.075,"h":130.5999,"l":129.855,"n":62,"o":130.07,"t":"2026-09-23T13:45:00Z","v":2091,"vw":130.151188},{"c":129.5489,"h":130.09,"l":129.5489,"n":80,"o":130.065,"t":"2026-09-23T14:00:00Z","v":3871,"vw":129.964872},{"c":129.765,"h":130.08,"l":129.765,"n":64,"o":129.865,"t":"2026-09-23T14:15:00Z","v":2012,"vw":129.9649},{"c":129.06,"h":130.2899,"l":129.06,"n":251,"o":130.085,"t":"2026-09-23T14:30:00Z","v":15136,"vw":129.604843},{"c":129.73,"h":129.9999,"l":128.845,"n":185,"o":129.24,"t":"2026-09-23T14:45:00Z","v":7091,"vw":129.447026},{"c":130.3,"h":130.3,"l":129.74,"n":147,"o":129.74,"t":"2026-09-23T15:00:00Z","v":9838,"vw":129.847858},{"c":129.96,"h":130.235,"l":129.91,"n":459,"o":130.13,"t":"2026-09-23T15:15:00Z","v":25559,"vw":130.05625},{"c":129.86,"h":130.1299,"l":129.81,"n":112,"o":129.88,"t":"2026-09-23T15:30:00Z","v":3003,"vw":129.965604},{"c":129.75,"h":129.825,"l":129.73,"n":75,"o":129.78,"t":"2026-09-23T15:45:00Z","v":2777,"vw":129.779166},{"c":129.43,"h":129.75,"l":129.36,"n":215,"o":129.75,"t":"2026-09-23T16:00:00Z","v":4735,"vw":129.654502},{"c":129.61,"h":129.7555,"l":129.61,"n":64,"o":129.7555,"t":"2026-09-23T16:15:00Z","v":3588,"vw":129.696527},{"c":129.8,"h":129.8,"l":129.66,"n":56,"o":129.8,"t":"2026-09-23T16:30:00Z","v":2557,"vw":129.677983},{"c":129.325,"h":129.75,"l":129.325,"n":197,"o":129.75,"t":"2026-09-23T16:45:00Z","v":4482,"vw":129.530716},{"c":129.375,"h":129.54,"l":129.05,"n":415,"o":129.35,"t":"2026-09-23T17:00:00Z","v":19367,"vw":129.354884},{"c":129.25,"h":129.385,"l":129.25,"n":154,"o":129.375,"t":"2026-09-23T17:15:00Z","v":4960,"vw":129.334219},{"c":129.315,"h":129.44,"l":129.14,"n":282,"o":129.3,"t":"2026-09-23T17:30:00Z","v":16581,"vw":129.271014},{"c":129.58,"h":129.72,"l":129.43,"n":257,"o":129.43,"t":"2026-09-23T17:45:00Z","v":8431,"vw":129.616523},{"c":129.505,"h":129.55,"l":129.49,"n":116,"o":129.53,"t":"2026-09-23T18:00:00Z","v":2537,"vw":129.52625},{"c":129.495,"h":129.495,"l":129.42,"n":66,"o":129.495,"t":"2026-09-23T18:15:00Z","v":1349,"vw":129.464909},{"c":129.6,"h":129.61,"l":129.48,"n":109,"o":129.48,"t":"2026-09-23T18:30:00Z","v":4431,"vw":129.536713},{"c":129.54,"h":129.61,"l":129.46,"n":94,"o":129.61,"t":"2026-09-23T18:45:00Z","v":1864,"vw":129.541338},{"c":129.44,"h":129.555,"l":129.31,"n":200,"o":129.43,"t":"2026-09-23T19:00:00Z","v":5752,"vw":129.44053},{"c":129.005,"h":129.52,"l":128.91,"n":448,"o":129.475,"t":"2026-09-23T19:15:00Z","v":16344,"vw":129.126743},{"c":129.265,"h":129.5499,"l":129,"n":578,"o":129.045,"t":"2026-09-23T19:30:00Z","v":15491,"vw":129.176406},{"c":128.88,"h":129.49,"l":128.74,"n":1358,"o":129.315,"t":"2026-09-23T19:45:00Z","v":36726,"vw":129.039825},{"c":128.85,"h":128.85,"l":128.85,"n":25,"o":128.85,"t":"2026-09-23T20:00:00Z","v":56118,"vw":128.85},{"c":128.9,"h":128.9,"l":128.9,"n":10,"o":128.9,"t":"2026-09-24T09:15:00Z","v":2004,"vw":128.9},{"c":128.8,"h":128.8,"l":128.8,"n":16,"o":128.8,"t":"2026-09-24T09:30:00Z","v":2010,"vw":128.8},{"c":128.45,"h":128.45,"l":128.45,"n":18,"o":128.45,"t":"2026-09-24T10:30:00Z","v":412,"vw":128.45},{"c":128.2,"h":128.4,"l":128.2,"n":93,"o":128.4,"t":"2026-09-24T10:45:00Z","v":863,"vw":128.310983},{"c":128.2,"h":128.85,"l":127.5,"n":379,"o":128.05,"t":"2026-09-24T11:15:00Z","v":6400,"vw":128.205072},{"c":129,"h":129,"l":129,"n":7,"o":129,"t":"2026-09-24T13:15:00Z","v":544,"vw":129},{"c":128.415,"h":128.995,"l":127.8,"n":108,"o":128.88,"t":"2026-09-24T13:30:00Z","v":4433,"vw":128.554354},{"c":129.205,"h":129.29,"l":128.35,"n":334,"o":128.35,"t":"2026-09-24T13:45:00Z","v":7490,"vw":128.818839},{"c":128.465,"h":129.595,"l":127.88,"n":143,"o":127.88,"t":"2026-09-24T14:00:00Z","v":11162,"vw":129.131883},{"c":128.83,"h":128.945,"l":128.435,"n":97,"o":128.925,"t":"2026-09-24T14:15:00Z","v":3616,"vw":128.62439},{"c":128.03,"h":129.15,"l":128.03,"n":171,"o":128.64,"t":"2026-09-24T14:30:00Z","v":12097,"vw":128.639596},{"c":128.63,"h":128.65,"l":128.125,"n":104,"o":128.34,"t":"2026-09-24T14:45:00Z","v":4136,"vw":128.48787},{"c":128.39,"h":128.65,"l":128.39,"n":105,"o":128.64,"t":"2026-09-24T15:00:00Z","v":3518,"vw":128.583056},{"c":128.44,"h":128.51,"l":128.17,"n":106,"o":128.51,"t":"2026-09-24T15:15:00Z","v":5030,"vw":128.440619},{"c":128.315,"h":128.455,"l":128.21,"n":126,"o":128.44,"t":"2026-09-24T15:30:00Z","v":3733,"vw":128.312748},{"c":127.9,"h":128.22,"l":127.9,"n":131,"o":128.22,"t":"2026-09-24T15:45:00Z","v":3152,"vw":128.044018},{"c":128.23,"h":128.27,"l":127.8,"n":461,"o":127.875,"t":"2026-09-24T16:00:00Z","v":22925,"vw":128.115851},{"c":128.57,"h":129.04,"l":128.1775,"n":532,"o":128.1775,"t":"2026-09-24T16:15:00Z","v":18362,"vw":128.559203},{"c":128.5,"h":128.75,"l":128.39,"n":293,"o":128.725,"t":"2026-09-24T16:30:00Z","v":13055,"vw":128.598014},{"c":128.485,"h":128.5,"l":128.32,"n":111,"o":128.5,"t":"2026-09-24T16:45:00Z","v":1984,"vw":128.468444},{"c":128.415,"h":128.46,"l":128.15,"n":157,"o":128.38,"t":"2026-09-24T17:00:00Z","v":4076,"vw":128.325735},{"c":128.365,"h":128.385,"l":128.15,"n":71,"o":128.23,"t":"2026-09-24T17:15:00Z","v":2748,"vw":128.249054},{"c":128.01,"h":128.49,"l":128.01,"n":114,"o":128.15,"t":"2026-09-24T17:30:00Z","v":4303,"vw":128.231773},{"c":127.88,"h":128.005,"l":127.88,"n":99,"o":127.98,"t":"2026-09-24T17:45:00Z","v":5553,"vw":127.996228},{"c":128.04,"h":128.085,"l":127.86,"n":229,"o":128.005,"t":"2026-09-24T18:00:00Z","v":9097,"vw":127.997624},{"c":128.24,"h":128.425,"l":128.06,"n":130,"o":128.17,"t":"2026-09-24T18:15:00Z","v":4207,"vw":128.177964},{"c":127.975,"h":128.24,"l":127.9,"n":255,"o":128.24,"t":"2026-09-24T18:30:00Z","v":5333,"vw":128.036237},{"c":127.64,"h":127.66,"l":127.64,"n":50,"o":127.66,"t":"2026-09-24T18:45:00Z","v":727,"vw":127.65},{"c":127.48,"h":127.795,"l":127.48,"n":323,"o":127.63,"t":"2026-09-24T19:00:00Z","v":8331,"vw":127.624155},{"c":127.555,"h":127.66,"l":127.35,"n":264,"o":127.35,"t":"2026-09-24T19:15:00Z","v":8388,"vw":127.514937},{"c":127.88,"h":128.175,"l":127.72,"n":507,"o":127.79,"t":"2026-09-24T19:30:00Z","v":14522,"vw":127.86951},{"c":128.26,"h":128.3586,"l":127.81,"n":1275,"o":127.87,"t":"2026-09-24T19:45:00Z","v":44573,"vw":128.098828},{"c":128.22,"h":128.22,"l":128.22,"n":25,"o":128.22,"t":"2026-09-24T20:00:00Z","v":58326,"vw":128.22},{"c":128.25,"h":128.25,"l":128.25,"n":24,"o":128.25,"t":"2026-09-24T20:45:00Z","v":1272,"vw":128.25},{"c":128.24,"h":128.24,"l":128.24,"n":29,"o":128.24,"t":"2026-09-24T21:00:00Z","v":1025,"vw":128.24},{"c":128.25,"h":128.25,"l":128.25,"n":44,"o":128.25,"t":"2026-09-25T09:00:00Z","v":1297,"vw":128.25},{"c":128.3,"h":128.3,"l":128.3,"n":2,"o":128.3,"t":"2026-09-25T10:30:00Z","v":998,"vw":128.3},{"c":128.5,"h":129.01,"l":128,"n":198,"o":128.22,"t":"2026-09-25T13:00:00Z","v":7345,"vw":128.513541},{"c":130.01,"h":130.01,"l":130.01,"n":23,"o":130.01,"t":"2026-09-25T13:15:00Z","v":1453,"vw":130.01},{"c":128.355,"h":128.97,"l":127.63,"n":57,"o":128.61,"t":"2026-09-25T13:30:00Z","v":5828,"vw":128.555845},{"c":127.71,"h":127.71,"l":127.71,"n":8,"o":127.71,"t":"2026-09-25T13:45:00Z","v":273,"vw":127.71},{"c":128.25,"h":128.25,"l":127.97,"n":115,"o":128.01,"t":"2026-09-25T14:00:00Z","v":2946,"vw":128.071355},{"c":127.99,"h":128.375,"l":127.99,"n":27,"o":128.375,"t":"2026-09-25T14:15:00Z","v":382,"vw":128.1825},{"c":128.05,"h":128.3,"l":128.01,"n":53,"o":128.01,"t":"2026-09-25T14:30:00Z","v":1033,"vw":128.0925},{"c":128.77,"h":129.1,"l":128.03,"n":148,"o":128.03,"t":"2026-09-25T14:45:00Z","v":4097,"vw":128.768487},{"c":129.02,"h":129.535,"l":128.81,"n":266,"o":128.98,"t":"2026-09-25T15:00:00Z","v":12853,"vw":129.07783},{"c":129.19,"h":129.19,"l":128.93,"n":15,"o":128.93,"t":"2026-09-25T15:15:00Z","v":430,"vw":129.103333},{"c":129.03,"h":129.255,"l":129.03,"n":12,"o":129.255,"t":"2026-09-25T15:30:00Z","v":241,"vw":129.1425},{"c":129.5,"h":129.5,"l":129.07,"n":132,"o":129.07,"t":"2026-09-25T15:45:00Z","v":3221,"vw":129.203333},{"c":129.86,"h":130.055,"l":129.485,"n":411,"o":129.5,"t":"2026-09-25T16:00:00Z","v":15771,"vw":129.623639},{"c":129.33,"h":129.86,"l":129.33,"n":118,"o":129.86,"t":"2026-09-25T16:15:00Z","v":2591,"vw":129.513636},{"c":129.415,"h":129.415,"l":129.35,"n":59,"o":129.35,"t":"2026-09-25T16:30:00Z","v":1058,"vw":129.400689},{"c":129.23,"h":129.26,"l":129.23,"n":47,"o":129.26,"t":"2026-09-25T17:00:00Z","v":765,"vw":129.237},{"c":129.12,"h":129.12,"l":129.12,"n":35,"o":129.12,"t":"2026-09-25T17:15:00Z","v":646,"vw":129.12},{"c":129.23,"h":129.23,"l":129.07,"n":60,"o":129.07,"t":"2026-09-25T17:30:00Z","v":1199,"vw":129.16},{"c":129.21,"h":129.29,"l":129.15,"n":114,"o":129.245,"t":"2026-09-25T17:45:00Z","v":3832,"vw":129.227321},{"c":129.07,"h":129.07,"l":129.07,"n":11,"o":129.07,"t":"2026-09-25T18:00:00Z","v":191,"vw":129.07},{"c":129.175,"h":129.31,"l":129.14,"n":226,"o":129.17,"t":"2026-09-25T18:30:00Z","v":3928,"vw":129.195353},{"c":129.36,"h":129.56,"l":129.3,"n":224,"o":129.3,"t":"2026-09-25T18:45:00Z","v":4967,"vw":129.410054},{"c":129.45,"h":129.5486,"l":129.25,"n":149,"o":129.28,"t":"2026-09-25T19:00:00Z","v":2870,"vw":129.363808},{"c":129.39,"h":129.495,"l":129.27,"n":245,"o":129.495,"t":"2026-09-25T19:15:00Z","v":5899,"vw":129.364442},{"c":129.45,"h":129.56,"l":129.23,"n":550,"o":129.3699,"t":"2026-09-25T19:30:00Z","v":13766,"vw":129.391155},{"c":129.12,"h":129.56,"l":128.965,"n":2038,"o":129.475,"t":"2026-09-25T19:45:00Z","v":64651,"vw":129.18135},{"c":129.22,"h":129.22,"l":129.133,"n":28,"o":129.133,"t":"2026-09-25T20:00:00Z","v":57481,"vw":129.219814},{"c":129,"h":130.01,"l":129,"n":29,"o":129.23,"t":"2026-09-28T12:15:00Z","v":1944,"vw":129.3391},{"c":128.8,"h":129.27,"l":128.8,"n":11,"o":129.27,"t":"2026-09-28T13:00:00Z","v":428,"vw":129.000877},{"c":127.73,"h":128.245,"l":127.4,"n":90,"o":127.77,"t":"2026-09-28T13:30:00Z","v":3516,"vw":127.680121},{"c":128.2,"h":128.35,"l":127.52,"n":211,"o":127.52,"t":"2026-09-28T13:45:00Z","v":5936,"vw":128.226343},{"c":128.5,"h":129.07,"l":128,"n":511,"o":128.54,"t":"2026-09-28T14:00:00Z","v":13534,"vw":128.206347},{"c":128.58,"h":128.885,"l":128.13,"n":98,"o":128.885,"t":"2026-09-28T14:15:00Z","v":2630,"vw":128.426325},{"c":128.21,"h":128.21,"l":127.93,"n":45,"o":128,"t":"2026-09-28T14:30:00Z","v":930,"vw":128.046667},{"c":127.96,"h":128.33,"l":127.96,"n":125,"o":128.15,"t":"2026-09-28T14:45:00Z","v":3955,"vw":128.174972},{"c":128.21,"h":128.21,"l":128.07,"n":51,"o":128.07,"t":"2026-09-28T15:00:00Z","v":1131,"vw":128.173333},{"c":128.08,"h":128.19,"l":127.99,"n":201,"o":127.99,"t":"2026-09-28T15:15:00Z","v":2814,"vw":128.100256},{"c":128.03,"h":128.16,"l":127.97,"n":83,"o":128.09,"t":"2026-09-28T15:30:00Z","v":1609,"vw":128.05},{"c":128.22,"h":128.22,"l":127.91,"n":64,"o":127.91,"t":"2026-09-28T15:45:00Z","v":2503,"vw":128.082102},{"c":128.26,"h":128.26,"l":127.89,"n":46,"o":128.02,"t":"2026-09-28T16:00:00Z","v":1456,"vw":128.128076},{"c":129.26,"h":129.26,"l":128.26,"n":149,"o":128.33,"t":"2026-09-28T16:15:00Z","v":3201,"vw":128.615007},{"c":128.63,"h":129.04,"l":128.63,"n":60,"o":129.04,"t":"2026-09-28T16:30:00Z","v":1883,"vw":128.82},{"c":127.93,"h":128.78,"l":127.93,"n":120,"o":128.625,"t":"2026-09-28T16:45:00Z","v":2739,"vw":128.445714},{"c":128.12,"h":128.52,"l":127.82,"n":225,"o":127.87,"t":"2026-09-28T17:00:00Z","v":8946,"vw":128.22151},{"c":127.91,"h":128.06,"l":127.91,"n":43,"o":128.06,"t":"2026-09-28T17:15:00Z","v":1000,"vw":128.0075},{"c":128.05,"h":128.16,"l":127.82,"n":122,"o":127.82,"t":"2026-09-28T17:30:00Z","v":2734,"vw":128.048},{"c":128.15,"h":128.295,"l":128.05,"n":116,"o":128.05,"t":"2026-09-28T17:45:00Z","v":2265,"vw":128.164546},{"c":128.53,"h":128.53,"l":128.175,"n":177,"o":128.175,"t":"2026-09-28T18:00:00Z","v":3515,"vw":128.421786},{"c":128.725,"h":128.725,"l":128.5,"n":139,"o":128.645,"t":"2026-09-28T18:15:00Z","v":2746,"vw":128.639615},{"c":128.8,"h":128.87,"l":128.715,"n":172,"o":128.81,"t":"2026-09-28T18:30:00Z","v":3537,"vw":128.816842},{"c":128.59,"h":128.8,"l":128.51,"n":222,"o":128.8,"t":"2026-09-28T18:45:00Z","v":4583,"vw":128.68216},{"c":128.32,"h":128.605,"l":128.32,"n":206,"o":128.57,"t":"2026-09-28T19:00:00Z","v":3372,"vw":128.510357},{"c":128.38,"h":128.475,"l":128.26,"n":240,"o":128.335,"t":"2026-09-28T19:15:00Z","v":8257,"vw":128.346801},{"c":128.18,"h":128.69,"l":128.18,"n":603,"o":128.48,"t":"2026-09-28T19:30:00Z","v":10918,"vw":128.391667},{"c":128.91,"h":128.97,"l":128.14,"n":1690,"o":128.18,"t":"2026-09-28T19:45:00Z","v":46376,"vw":128.736405},{"c":128.88,"h":128.88,"l":128.82,"n":37,"o":128.82,"t":"2026-09-28T20:00:00Z","v":82251,"vw":128.879864},{"c":130.01,"h":130.01,"l":128.88,"n":25,"o":128.88,"t":"2026-09-29T08:45:00Z","v":1756,"vw":129.004021},{"c":129.51,"h":129.51,"l":127.5,"n":29,"o":127.5,"t":"2026-09-29T09:15:00Z","v":772,"vw":128.01871},{"c":129.51,"h":129.51,"l":128.8,"n":43,"o":128.8,"t":"2026-09-29T11:45:00Z","v":990,"vw":129.196453},{"c":129.39,"h":129.71,"l":129,"n":23,"o":129.71,"t":"2026-09-29T12:45:00Z","v":1763,"vw":129.420464},{"c":129.51,"h":129.51,"l":127.95,"n":60,"o":128.57,"t":"2026-09-29T13:30:00Z","v":2822,"vw":128.698754},{"c":128.82,"h":128.82,"l":128.4,"n":27,"o":128.4,"t":"2026-09-29T13:45:00Z","v":807,"vw":128.47},{"c":128.485,"h":128.675,"l":128.15,"n":85,"o":128.2209,"t":"2026-09-29T14:00:00Z","v":1725,"vw":128.405816},{"c":128.13,"h":128.16,"l":128.13,"n":72,"o":128.16,"t":"2026-09-29T14:15:00Z","v":1366,"vw":128.144423},{"c":128.3075,"h":128.335,"l":127.78,"n":150,"o":127.81,"t":"2026-09-29T14:30:00Z","v":5176,"vw":128.019533},{"c":128.4,"h":128.4,"l":128.05,"n":51,"o":128.335,"t":"2026-09-29T14:45:00Z","v":1245,"vw":128.255689},{"c":128.67,"h":128.68,"l":128.185,"n":137,"o":128.185,"t":"2026-09-29T15:00:00Z","v":2715,"vw":128.478472},{"c":128.61,"h":128.72,"l":128.48,"n":137,"o":128.7,"t":"2026-09-29T15:15:00Z","v":3669,"vw":128.617799},{"c":128.5,"h":128.8801,"l":128.48,"n":187,"o":128.615,"t":"2026-09-29T15:30:00Z","v":4406,"vw":128.599595},{"c":128.44,"h":128.64,"l":128.35,"n":145,"o":128.51,"t":"2026-09-29T15:45:00Z","v":3289,"vw":128.486429},{"c":128.28,"h":128.4501,"l":128.28,"n":113,"o":128.45,"t":"2026-09-29T16:00:00Z","v":3869,"vw":128.3693},{"c":128.28,"h":128.28,"l":128.115,"n":94,"o":128.27,"t":"2026-09-29T16:15:00Z","v":1684,"vw":128.227857},{"c":127.995,"h":128.12,"l":127.905,"n":73,"o":128.05,"t":"2026-09-29T16:30:00Z","v":3723,"vw":128.002647},{"c":127.9225,"h":128.12,"l":127.82,"n":119,"o":128.02,"t":"2026-09-29T16:45:00Z","v":4114,"vw":127.996964},{"c":127.83,"h":127.95,"l":127.8,"n":81,"o":127.95,"t":"2026-09-29T17:00:00Z","v":2045,"vw":127.896209},{"c":127.975,"h":128,"l":127.69,"n":125,"o":127.895,"t":"2026-09-29T17:15:00Z","v":8364,"vw":127.828568},{"c":128.035,"h":128.04,"l":127.84,"n":118,"o":128.01,"t":"2026-09-29T17:30:00Z","v":6276,"vw":127.961502},{"c":128.155,"h":128.315,"l":128.01,"n":96,"o":128.315,"t":"2026-09-29T17:45:00Z","v":1916,"vw":128.144167},{"c":128.16,"h":128.51,"l":128.16,"n":135,"o":128.29,"t":"2026-09-29T18:00:00Z","v":2178,"vw":128.345714},{"c":128.545,"h":128.72,"l":128.31,"n":163,"o":128.31,"t":"2026-09-29T18:15:00Z","v":8797,"vw":128.512257},{"c":128.635,"h":128.905,"l":128.58,"n":272,"o":128.72,"t":"2026-09-29T18:30:00Z","v":17265,"vw":128.665873},{"c":128.76,"h":128.81,"l":128.445,"n":233,"o":128.665,"t":"2026-09-29T18:45:00Z","v":9816,"vw":128.600908},{"c":128.89,"h":128.95,"l":128.7,"n":204,"o":128.77,"t":"2026-09-29T19:00:00Z","v":7240,"vw":128.775308},{"c":128.605,"h":128.94,"l":128.46,"n":271,"o":128.895,"t":"2026-09-29T19:15:00Z","v":17104,"vw":128.749327},{"c":129.13,"h":129.21,"l":128.6,"n":384,"o":128.62,"t":"2026-09-29T19:30:00Z","v":20017,"vw":128.8852},{"c":128.81,"h":129.575,"l":128.69,"n":1636,"o":129.25,"t":"2026-09-29T19:45:00Z","v":56439,"vw":129.084109},{"c":128.72,"h":128.72,"l":128.72,"n":30,"o":128.72,"t":"2026-09-29T20:00:00Z","v":57609,"vw":128.72},{"c":128.72,"h":128.72,"l":128.72,"n":1,"o":128.72,"t":"2026-09-29T20:30:00Z","v":498,"vw":128.72},{"c":128.72,"h":128.72,"l":128.72,"n":1,"o":128.72,"t":"2026-09-29T21:15:00Z","v":498,"vw":128.72},{"c":129.16,"h":129.16,"l":128.1,"n":54,"o":128.72,"t":"2026-09-30T10:45:00Z","v":2060,"vw":128.705661},{"c":129,"h":129,"l":129,"n":2,"o":129,"t":"2026-09-30T11:30:00Z","v":222,"vw":129},{"c":128.6,"h":129.21,"l":128.3,"n":89,"o":129.21,"t":"2026-09-30T12:15:00Z","v":3570,"vw":128.761339},{"c":133.74,"h":135.03,"l":129.25,"n":344,"o":130,"t":"2026-09-30T13:30:00Z","v":40028,"vw":131.844555},{"c":132.85,"h":134.5,"l":132.85,"n":212,"o":133.74,"t":"2026-09-30T13:45:00Z","v":9942,"vw":133.702215},{"c":132.815,"h":133.4497,"l":132.61,"n":348,"o":133.06,"t":"2026-09-30T14:00:00Z","v":15434,"vw":132.908409},{"c":132.28,"h":133.22,"l":131.92,"n":457,"o":132.915,"t":"2026-09-30T14:15:00Z","v":25800,"vw":132.696633},{"c":132.705,"h":133.19,"l":131.75,"n":262,"o":132.28,"t":"2026-09-30T14:30:00Z","v":10136,"vw":132.698799},{"c":133.23,"h":133.23,"l":132.41,"n":100,"o":132.42,"t":"2026-09-30T14:45:00Z","v":2745,"vw":132.759585},{"c":132.095,"h":133.34,"l":132.095,"n":464,"o":133.105,"t":"2026-09-30T15:00:00Z","v":21987,"vw":132.844534},{"c":133.215,"h":133.215,"l":132.09,"n":734,"o":132.09,"t":"2026-09-30T15:15:00Z","v":41016,"vw":132.537714},{"c":133.425,"h":133.525,"l":133.1375,"n":304,"o":133.215,"t":"2026-09-30T15:30:00Z","v":7792,"vw":133.371234},{"c":134.65,"h":135.52,"l":133.04,"n":626,"o":133.54,"t":"2026-09-30T15:45:00Z","v":29141,"vw":134.680756},{"c":131.99,"h":134.19,"l":131.99,"n":177,"o":134.19,"t":"2026-09-30T16:00:00Z","v":6930,"vw":133.398352},{"c":131.58,"h":132.46,"l":131.58,"n":203,"o":131.975,"t":"2026-09-30T16:15:00Z","v":4915,"vw":132.07398},{"c":131.275,"h":131.28,"l":131.275,"n":46,"o":131.28,"t":"2026-09-30T16:30:00Z","v":648,"vw":131.278333},{"c":131.455,"h":131.5175,"l":131.21,"n":290,"o":131.275,"t":"2026-09-30T16:45:00Z","v":8621,"vw":131.38277},{"c":132.215,"h":132.215,"l":131.67,"n":148,"o":131.67,"t":"2026-09-30T17:00:00Z","v":4904,"vw":131.97638},{"c":131.42,"h":132.215,"l":131.37,"n":313,"o":132.215,"t":"2026-09-30T17:15:00Z","v":12907,"vw":131.624809},{"c":131.44,"h":131.52,"l":131.005,"n":272,"o":131.36,"t":"2026-09-30T17:30:00Z","v":16263,"vw":131.176466},{"c":131.695,"h":131.72,"l":131.695,"n":42,"o":131.72,"t":"2026-09-30T17:45:00Z","v":863,"vw":131.7},{"c":131.93,"h":132.085,"l":131.79,"n":263,"o":131.88,"t":"2026-09-30T18:00:00Z","v":11852,"vw":131.867222},{"c":132.045,"h":132.565,"l":131.67,"n":376,"o":131.885,"t":"2026-09-30T18:15:00Z","v":14490,"vw":132.07674},{"c":132.6,"h":132.6,"l":131.99,"n":247,"o":132.02,"t":"2026-09-30T18:30:00Z","v":6393,"vw":132.385148},{"c":131.67,"h":132.935,"l":131.67,"n":273,"o":132.9,"t":"2026-09-30T18:45:00Z","v":11905,"vw":132.290127},{"c":131.14,"h":131.69,"l":131.14,"n":96,"o":131.69,"t":"2026-09-30T19:00:00Z","v":3038,"vw":131.407214},{"c":131.34,"h":131.63,"l":130.975,"n":303,"o":130.9925,"t":"2026-09-30T19:15:00Z","v":11728,"vw":131.307327},{"c":131.375,"h":131.925,"l":131.34,"n":731,"o":131.37,"t":"2026-09-30T19:30:00Z","v":30510,"vw":131.660057},{"c":130.79,"h":131.345,"l":130.285,"n":1979,"o":131.33,"t":"2026-09-30T19:45:00Z","v":84940,"vw":130.702465},{"c":130.72,"h":130.72,"l":130.72,"n":48,"o":130.72,"t":"2026-09-30T20:00:00Z","v":106317,"vw":130.72},{"c":130.72,"h":130.72,"l":130.72,"n":1,"o":130.72,"t":"2026-09-30T20:30:00Z","v":359,"vw":130.72},{"c":131.2,"h":131.2,"l":131.2,"n":2,"o":131.2,"t":"2026-10-01T12:45:00Z","v":306,"vw":131.2},{"c":129.3575,"h":130.32,"l":128.98,"n":177,"o":130.32,"t":"2026-10-01T13:30:00Z","v":6484,"vw":129.779227},{"c":129.1,"h":129.22,"l":128.81,"n":166,"o":129.2,"t":"2026-10-01T13:45:00Z","v":3978,"vw":128.966872},{"c":127.81,"h":128.67,"l":127.7743,"n":194,"o":128.67,"t":"2026-10-01T14:00:00Z","v":4565,"vw":128.244972},{"c":128.46,"h":128.47,"l":127.76,"n":208,"o":127.76,"t":"2026-10-01T14:15:00Z","v":7387,"vw":128.036304},{"c":128.4,"h":128.91,"l":128.11,"n":112,"o":128.49,"t":"2026-10-01T14:30:00Z","v":2529,"vw":128.572273},{"c":128.39,"h":128.56,"l":128.19,"n":69,"o":128.21,"t":"2026-10-01T14:45:00Z","v":1766,"vw":128.380496},{"c":128.195,"h":128.56,"l":128.195,"n":141,"o":128.48,"t":"2026-10-01T15:00:00Z","v":4733,"vw":128.402358},{"c":128.42,"h":128.46,"l":128.06,"n":58,"o":128.46,"t":"2026-10-01T15:15:00Z","v":1057,"vw":128.355557},{"c":128.53,"h":128.63,"l":128.16,"n":199,"o":128.345,"t":"2026-10-01T15:30:00Z","v":5714,"vw":128.435306},{"c":128.83,"h":128.85,"l":128.41,"n":173,"o":128.65,"t":"2026-10-01T15:45:00Z","v":4918,"vw":128.699565},{"c":128.9,"h":129.115,"l":128.82,"n":172,"o":128.9551,"t":"2026-10-01T16:00:00Z","v":3331,"vw":128.972379},{"c":129.18,"h":129.22,"l":129.09,"n":163,"o":129.15,"t":"2026-10-01T16:15:00Z","v":4043,"vw":129.149117},{"c":129.37,"h":129.54,"l":129.18,"n":156,"o":129.18,"t":"2026-10-01T16:30:00Z","v":2453,"vw":129.416667},{"c":128.89,"h":129.24,"l":128.89,"n":81,"o":129.24,"t":"2026-10-01T16:45:00Z","v":1483,"vw":129.092},{"c":129.32,"h":129.41,"l":129.01,"n":204,"o":129.01,"t":"2026-10-01T17:00:00Z","v":5013,"vw":129.242978},{"c":129.205,"h":129.4,"l":129.2,"n":89,"o":129.4,"t":"2026-10-01T17:15:00Z","v":1479,"vw":129.231618},{"c":129.52,"h":129.56,"l":129.2525,"n":225,"o":129.5,"t":"2026-10-01T17:30:00Z","v":5504,"vw":129.501374},{"c":128.87,"h":129.41,"l":128.83,"n":95,"o":129.395,"t":"2026-10-01T17:45:00Z","v":2450,"vw":129.105484},{"c":128.72,"h":128.8,"l":128.69,"n":65,"o":128.69,"t":"2026-10-01T18:00:00Z","v":990,"vw":128.725},{"c":128.74,"h":129,"l":128.7,"n":164,"o":128.8375,"t":"2026-10-01T18:15:00Z","v":3050,"vw":128.805195},{"c":128.475,"h":129.19,"l":128.475,"n":303,"o":128.76,"t":"2026-10-01T18:30:00Z","v":6195,"vw":128.938125},{"c":129.25,"h":129.25,"l":128.48,"n":320,"o":128.48,"t":"2026-10-01T18:45:00Z","v":11946,"vw":128.902017},{"c":129.09,"h":129.3,"l":129.09,"n":146,"o":129.15,"t":"2026-10-01T19:00:00Z","v":4038,"vw":129.184309},{"c":129.5,"h":129.53,"l":128.76,"n":225,"o":128.76,"t":"2026-10-01T19:15:00Z","v":5937,"vw":129.346404},{"c":129.25,"h":129.745,"l":129.23,"n":444,"o":129.72,"t":"2026-10-01T19:30:00Z","v":16819,"vw":129.540223},{"c":128.47,"h":129.22,"l":127.96,"n":1528,"o":129.15,"t":"2026-10-01T19:45:00Z","v":51665,"vw":128.469984},{"c":128.42,"h":128.42,"l":128.42,"n":52,"o":128.42,"t":"2026-10-01T20:00:00Z","v":69428,"vw":128.42},{"c":129,"h":129.01,"l":129,"n":5,"o":129.01,"t":"2026-10-02T13:00:00Z","v":1003,"vw":129.005},{"c":129.8,"h":130.1,"l":129.35,"n":456,"o":129.59,"t":"2026-10-02T13:30:00Z","v":9105,"vw":129.708049},{"c":129.09,"h":131.12,"l":128.895,"n":163,"o":130.3,"t":"2026-10-02T13:45:00Z","v":6334,"vw":129.438851},{"c":129.69,"h":130.12,"l":129.0363,"n":285,"o":129.09,"t":"2026-10-02T14:00:00Z","v":7422,"vw":129.36487},{"c":129.97,"h":130.3968,"l":129.66,"n":161,"o":129.69,"t":"2026-10-02T14:15:00Z","v":3052,"vw":130.100809},{"c":129.67,"h":130.085,"l":129.27,"n":199,"o":129.57,"t":"2026-10-02T14:30:00Z","v":3458,"vw":129.733581},{"c":129.97,"h":130.3699,"l":129.5052,"n":222,"o":129.5052,"t":"2026-10-02T14:45:00Z","v":4843,"vw":130.06707},{"c":129.88,"h":129.9299,"l":129.59,"n":219,"o":129.65,"t":"2026-10-02T15:00:00Z","v":5276,"vw":129.798986},{"c":129.8,"h":129.8,"l":129.56,"n":83,"o":129.56,"t":"2026-10-02T15:15:00Z","v":1676,"vw":129.714},{"c":130.1575,"h":130.589,"l":129.88,"n":113,"o":129.88,"t":"2026-10-02T15:30:00Z","v":2437,"vw":130.099547},{"c":130.385,"h":130.55,"l":130.07,"n":197,"o":130.07,"t":"2026-10-02T15:45:00Z","v":3681,"vw":130.253232},{"c":130.25,"h":130.25,"l":130.03,"n":247,"o":130.2,"t":"2026-10-02T16:00:00Z","v":4331,"vw":130.134879},{"c":130.28,"h":130.84,"l":130.215,"n":314,"o":130.215,"t":"2026-10-02T16:15:00Z","v":6117,"vw":130.444177},{"c":129.73,"h":130.19,"l":129.73,"n":158,"o":130.19,"t":"2026-10-02T16:30:00Z","v":1926,"vw":129.88952},{"c":129.725,"h":129.86,"l":129.725,"n":114,"o":129.82,"t":"2026-10-02T16:45:00Z","v":1804,"vw":129.776667},{"c":129.745,"h":129.925,"l":129.745,"n":129,"o":129.82,"t":"2026-10-02T17:00:00Z","v":2010,"vw":129.813743},{"c":129.74,"h":130.01,"l":129.68,"n":220,"o":129.98,"t":"2026-10-02T17:15:00Z","v":3529,"vw":129.756709},{"c":129.99,"h":129.99,"l":129.845,"n":56,"o":129.91,"t":"2026-10-02T17:30:00Z","v":729,"vw":129.915},{"c":129.9,"h":130.115,"l":129.61,"n":423,"o":129.89,"t":"2026-10-02T17:45:00Z","v":14319,"vw":129.806785},{"c":129.525,"h":129.79,"l":129.44,"n":310,"o":129.79,"t":"2026-10-02T18:00:00Z","v":4877,"vw":129.603784},{"c":128.905,"h":129.525,"l":128.645,"n":411,"o":129.525,"t":"2026-10-02T18:15:00Z","v":10053,"vw":128.967576},{"c":129.055,"h":129.06,"l":128.8089,"n":220,"o":128.92,"t":"2026-10-02T18:30:00Z","v":4376,"vw":128.942131},{"c":128.97,"h":129.03,"l":128.76,"n":174,"o":129.03,"t":"2026-10-02T18:45:00Z","v":3389,"vw":128.927925},{"c":129.18,"h":129.4299,"l":129.16,"n":211,"o":129.22,"t":"2026-10-02T19:00:00Z","v":3902,"vw":129.26119},{"c":128.86,"h":129.47,"l":128.835,"n":586,"o":129.19,"t":"2026-10-02T19:15:00Z","v":12764,"vw":129.260315},{"c":129.04,"h":129.05,"l":128.79,"n":619,"o":128.9,"t":"2026-10-02T19:30:00Z","v":14393,"vw":128.884995},{"c":128.59,"h":129.21,"l":128.4,"n":1541,"o":129.1,"t":"2026-10-02T19:45:00Z","v":44356,"vw":128.687661},{"c":128.59,"h":128.59,"l":128.59,"n":35,"o":128.59,"t":"2026-10-02T20:00:00Z","v":66638,"vw":128.59},{"c":128.6,"h":128.6,"l":128.6,"n":1,"o":128.6,"t":"2026-10-02T23:00:00Z","v":998,"vw":128.6},{"c":128.59,"h":128.59,"l":128.59,"n":1,"o":128.59,"t":"2026-10-02T23:15:00Z","v":998,"vw":128.59},{"c":128.7,"h":128.7,"l":128.7,"n":19,"o":128.7,"t":"2026-10-05T12:15:00Z","v":727,"vw":128.7},{"c":129.51,"h":129.51,"l":128.5,"n":17,"o":128.5,"t":"2026-10-05T12:30:00Z","v":1354,"vw":129.023568},{"c":128.8,"h":128.96,"l":128.34,"n":243,"o":128.82,"t":"2026-10-05T13:30:00Z","v":7501,"vw":128.755796},{"c":128.245,"h":128.245,"l":128.12,"n":14,"o":128.12,"t":"2026-10-05T13:45:00Z","v":522,"vw":128.200833},{"c":129.2775,"h":129.28,"l":128.525,"n":35,"o":128.88,"t":"2026-10-05T14:00:00Z","v":1004,"vw":128.830698},{"c":129.16,"h":130.035,"l":129.16,"n":415,"o":129.55,"t":"2026-10-05T14:15:00Z","v":7691,"vw":129.521792},{"c":128.85,"h":129.18,"l":128.61,"n":114,"o":128.92,"t":"2026-10-05T14:30:00Z","v":2443,"vw":129.036079},{"c":129.07,"h":129.07,"l":128.87,"n":25,"o":128.87,"t":"2026-10-05T14:45:00Z","v":574,"vw":128.94},{"c":128.71,"h":128.99,"l":128.62,"n":117,"o":128.99,"t":"2026-10-05T15:00:00Z","v":2432,"vw":128.771875},{"c":128.73,"h":128.93,"l":128.68,"n":167,"o":128.68,"t":"2026-10-05T15:15:00Z","v":3776,"vw":128.796234},{"c":128.79,"h":129.025,"l":128.79,"n":46,"o":128.935,"t":"2026-10-05T15:30:00Z","v":819,"vw":128.916667},{"c":129.345,"h":129.345,"l":129.115,"n":60,"o":129.195,"t":"2026-10-05T15:45:00Z","v":1074,"vw":129.217},{"c":129.57,"h":129.71,"l":129.57,"n":112,"o":129.61,"t":"2026-10-05T16:00:00Z","v":1815,"vw":129.641852},{"c":129.685,"h":129.81,"l":129.6,"n":179,"o":129.68,"t":"2026-10-05T16:15:00Z","v":5194,"vw":129.760584},{"c":129.66,"h":129.77,"l":129.66,"n":113,"o":129.77,"t":"2026-10-05T16:30:00Z","v":3133,"vw":129.701302},{"c":129.735,"h":129.735,"l":129.735,"n":12,"o":129.735,"t":"2026-10-05T16:45:00Z","v":139,"vw":129.735},{"c":129.925,"h":129.95,"l":129.77,"n":148,"o":129.81,"t":"2026-10-05T17:00:00Z","v":5023,"vw":129.908389},{"c":129.85,"h":129.88,"l":129.79,"n":146,"o":129.88,"t":"2026-10-05T17:15:00Z","v":3894,"vw":129.820906},{"c":129.55,"h":129.88,"l":129.55,"n":261,"o":129.86,"t":"2026-10-05T17:30:00Z","v":7202,"vw":129.715138},{"c":129.6,"h":129.6,"l":129.45,"n":46,"o":129.45,"t":"2026-10-05T17:45:00Z","v":1024,"vw":129.571271},{"c":129.835,"h":129.835,"l":129.54,"n":134,"o":129.7,"t":"2026-10-05T18:00:00Z","v":3895,"vw":129.73384},{"c":130.16,"h":130.17,"l":129.84,"n":209,"o":129.88,"t":"2026-10-05T18:15:00Z","v":3601,"vw":130.023902},{"c":130.115,"h":130.26,"l":130.115,"n":194,"o":130.205,"t":"2026-10-05T18:30:00Z","v":5368,"vw":130.212913},{"c":129.6101,"h":130.21,"l":129.6101,"n":230,"o":130.21,"t":"2026-10-05T18:45:00Z","v":6740,"vw":130.004942},{"c":129.845,"h":130.02,"l":129.715,"n":200,"o":129.73,"t":"2026-10-05T19:00:00Z","v":4222,"vw":129.782516},{"c":129.84,"h":130.08,"l":129.84,"n":261,"o":129.975,"t":"2026-10-05T19:15:00Z","v":7298,"vw":129.937831},{"c":130.05,"h":130.22,"l":129.745,"n":446,"o":129.84,"t":"2026-10-05T19:30:00Z","v":12320,"vw":129.996854},{"c":129.35,"h":130.24,"l":129.07,"n":1918,"o":130.09,"t":"2026-10-05T19:45:00Z","v":73809,"vw":129.395124},{"c":129.22,"h":129.22,"l":129.22,"n":46,"o":129.22,"t":"2026-10-05T20:00:00Z","v":179828,"vw":129.22},{"c":130.82,"h":131.6,"l":130.095,"n":200,"o":130.57,"t":"2026-10-06T13:30:00Z","v":33227,"vw":130.595222},{"c":130.57,"h":130.755,"l":130.25,"n":225,"o":130.75,"t":"2026-10-06T13:45:00Z","v":17033,"vw":130.406493},{"c":130.92,"h":131.01,"l":130.42,"n":552,"o":130.77,"t":"2026-10-06T14:00:00Z","v":43739,"vw":130.719948},{"c":130.17,"h":130.94,"l":130.17,"n":111,"o":130.94,"t":"2026-10-06T14:15:00Z","v":2359,"vw":130.431111},{"c":130.21,"h":130.61,"l":130.21,"n":247,"o":130.37,"t":"2026-10-06T14:30:00Z","v":5802,"vw":130.522097},{"c":129.8,"h":130.2175,"l":129.8,"n":64,"o":130.19,"t":"2026-10-06T14:45:00Z","v":688,"vw":130.071875},{"c":130.03,"h":130.03,"l":129.43,"n":185,"o":129.43,"t":"2026-10-06T15:00:00Z","v":3034,"vw":129.848491},{"c":130.085,"h":130.22,"l":130.02,"n":162,"o":130.11,"t":"2026-10-06T15:15:00Z","v":2690,"vw":130.112486},{"c":130.18,"h":130.21,"l":129.47,"n":248,"o":130.1175,"t":"2026-10-06T15:30:00Z","v":7447,"vw":130.042349},{"c":130.17,"h":130.17,"l":130.12,"n":32,"o":130.12,"t":"2026-10-06T15:45:00Z","v":278,"vw":130.145},{"c":130,"h":130.24,"l":130,"n":46,"o":130.22,"t":"2026-10-06T16:00:00Z","v":963,"vw":130.1725},{"c":130,"h":130,"l":129.88,"n":58,"o":130,"t":"2026-10-06T16:15:00Z","v":522,"vw":129.962025},{"c":130.015,"h":130.14,"l":129.86,"n":157,"o":130.14,"t":"2026-10-06T16:30:00Z","v":4360,"vw":129.958184},{"c":130.03,"h":130.05,"l":130.03,"n":59,"o":130.05,"t":"2026-10-06T16:45:00Z","v":911,"vw":130.043333},{"c":130.19,"h":130.19,"l":130.03,"n":75,"o":130.0325,"t":"2026-10-06T17:00:00Z","v":1088,"vw":130.103357},{"c":130.32,"h":130.48,"l":130.245,"n":274,"o":130.245,"t":"2026-10-06T17:15:00Z","v":8363,"vw":130.387279},{"c":130.44,"h":130.535,"l":130.21,"n":214,"o":130.21,"t":"2026-10-06T17:30:00Z","v":11601,"vw":130.453156},{"c":130.91,"h":131.0425,"l":130.5,"n":266,"o":130.505,"t":"2026-10-06T17:45:00Z","v":15088,"vw":130.655903},{"c":131.2,"h":131.2,"l":130.76,"n":262,"o":131.04,"t":"2026-10-06T18:00:00Z","v":6111,"vw":130.95328},{"c":131.13,"h":131.38,"l":131.03,"n":135,"o":131.38,"t":"2026-10-06T18:15:00Z","v":2001,"vw":131.167386},{"c":131.35,"h":131.35,"l":131.33,"n":38,"o":131.33,"t":"2026-10-06T18:30:00Z","v":880,"vw":131.336842},{"c":130.76,"h":131.42,"l":130.675,"n":230,"o":131.42,"t":"2026-10-06T18:45:00Z","v":9279,"vw":130.86243},{"c":131.1,"h":131.12,"l":130.875,"n":115,"o":131.06,"t":"2026-10-06T19:00:00Z","v":1272,"vw":131.07},{"c":131.4,"h":131.4,"l":130.94,"n":320,"o":130.94,"t":"2026-10-06T19:15:00Z","v":7716,"vw":131.221464},{"c":131.625,"h":131.64,"l":131.34,"n":466,"o":131.51,"t":"2026-10-06T19:30:00Z","v":7286,"vw":131.522089},{"c":133.03,"h":133.545,"l":131.38,"n":2267,"o":131.69,"t":"2026-10-06T19:45:00Z","v":90621,"vw":132.558378},{"c":132.91,"h":132.92,"l":132.91,"n":34,"o":132.92,"t":"2026-10-06T20:00:00Z","v":70871,"vw":132.910017},{"c":131.78,"h":131.78,"l":130.02,"n":77,"o":131.09,"t":"2026-10-07T13:30:00Z","v":25001,"vw":131.085502},{"c":130.865,"h":131.73,"l":130.75,"n":307,"o":130.93,"t":"2026-10-07T13:45:00Z","v":21270,"vw":131.241427},{"c":130.76,"h":131.38,"l":130.575,"n":316,"o":130.855,"t":"2026-10-07T14:00:00Z","v":11934,"vw":130.936929},{"c":130.505,"h":130.505,"l":130.24,"n":41,"o":130.24,"t":"2026-10-07T14:15:00Z","v":1103,"vw":130.293925},{"c":130.485,"h":130.485,"l":130.485,"n":8,"o":130.485,"t":"2026-10-07T14:30:00Z","v":130,"vw":130.485},{"c":130.24,"h":130.32,"l":129.91,"n":192,"o":130.32,"t":"2026-10-07T14:45:00Z","v":4047,"vw":130.162344},{"c":130.545,"h":130.74,"l":130.1,"n":374,"o":130.24,"t":"2026-10-07T15:00:00Z","v":16920,"vw":130.447905},{"c":130.525,"h":130.525,"l":130.5225,"n":35,"o":130.5225,"t":"2026-10-07T15:15:00Z","v":392,"vw":130.52375},{"c":130.5,"h":130.525,"l":130.47,"n":106,"o":130.525,"t":"2026-10-07T15:30:00Z","v":1701,"vw":130.501485},{"c":130.46,"h":130.678,"l":130.46,"n":254,"o":130.5,"t":"2026-10-07T15:45:00Z","v":14271,"vw":130.507203},{"c":131.095,"h":131.095,"l":130.58,"n":109,"o":130.6,"t":"2026-10-07T16:00:00Z","v":3219,"vw":130.785581},{"c":131.11,"h":131.485,"l":131.11,"n":160,"o":131.35,"t":"2026-10-07T16:15:00Z","v":4446,"vw":131.341876},{"c":131.4,"h":131.4,"l":131.095,"n":247,"o":131.11,"t":"2026-10-07T16:30:00Z","v":15822,"vw":131.115549},{"c":131.45,"h":131.53,"l":131.36,"n":134,"o":131.42,"t":"2026-10-07T16:45:00Z","v":4069,"vw":131.440451},{"c":131.62,"h":131.62,"l":131.34,"n":239,"o":131.34,"t":"2026-10-07T17:00:00Z","v":5557,"vw":131.480814},{"c":131.7,"h":131.79,"l":131.535,"n":122,"o":131.56,"t":"2026-10-07T17:15:00Z","v":3292,"vw":131.693827},{"c":132.59,"h":132.6,"l":131.45,"n":310,"o":131.83,"t":"2026-10-07T17:30:00Z","v":8665,"vw":132.229188},{"c":133.075,"h":133.31,"l":132.45,"n":453,"o":132.47,"t":"2026-10-07T17:45:00Z","v":18091,"vw":132.726532},{"c":133.33,"h":133.335,"l":132.92,"n":164,"o":133.075,"t":"2026-10-07T18:00:00Z","v":4513,"vw":133.148846},{"c":133.26,"h":133.47,"l":133.08,"n":235,"o":133.24,"t":"2026-10-07T18:15:00Z","v":8079,"vw":133.303869},{"c":133.31,"h":133.36,"l":133.19,"n":227,"o":133.31,"t":"2026-10-07T18:30:00Z","v":5514,"vw":133.278791},{"c":133.24,"h":133.44,"l":133.24,"n":173,"o":133.43,"t":"2026-10-07T18:45:00Z","v":3842,"vw":133.355098},{"c":132.9,"h":133.3599,"l":132.86,"n":196,"o":133.3599,"t":"2026-10-07T19:00:00Z","v":2871,"vw":133.05976},{"c":132.78,"h":132.78,"l":132.6,"n":221,"o":132.71,"t":"2026-10-07T19:15:00Z","v":4443,"vw":132.725747},{"c":132.915,"h":133.06,"l":132.85,"n":372,"o":132.86,"t":"2026-10-07T19:30:00Z","v":8430,"vw":132.899636},{"c":131.99,"h":132.98,"l":131.93,"n":1373,"o":132.98,"t":"2026-10-07T19:45:00Z","v":52304,"vw":132.311329},{"c":132,"h":132,"l":132,"n":53,"o":132,"t":"2026-10-07T20:00:00Z","v":120929,"vw":132},{"c":129.9725,"h":131.19,"l":129.65,"n":132,"o":131.13,"t":"2026-10-08T13:30:00Z","v":5505,"vw":130.454827},{"c":129.98,"h":130.38,"l":129.88,"n":227,"o":130.01,"t":"2026-10-08T13:45:00Z","v":6454,"vw":130.105764},{"c":130.14,"h":130.5,"l":130.02,"n":198,"o":130.14,"t":"2026-10-08T14:00:00Z","v":7449,"vw":130.176621},{"c":130.4209,"h":130.575,"l":130.07,"n":186,"o":130.07,"t":"2026-10-08T14:15:00Z","v":5975,"vw":130.463273},{"c":130.445,"h":130.72,"l":130.27,"n":348,"o":130.45,"t":"2026-10-08T14:30:00Z","v":18492,"vw":130.496896},{"c":130.9375,"h":130.9375,"l":130.2988,"n":144,"o":130.435,"t":"2026-10-08T14:45:00Z","v":4918,"vw":130.526191},{"c":131.3,"h":131.435,"l":130.715,"n":255,"o":130.8,"t":"2026-10-08T15:00:00Z","v":6266,"vw":130.919661},{"c":131.565,"h":131.565,"l":131.195,"n":159,"o":131.28,"t":"2026-10-08T15:15:00Z","v":3268,"vw":131.321573},{"c":131.35,"h":131.58,"l":131.1775,"n":143,"o":131.565,"t":"2026-10-08T15:30:00Z","v":4265,"vw":131.409826},{"c":131.65,"h":131.8625,"l":131.21,"n":245,"o":131.36,"t":"2026-10-08T15:45:00Z","v":6632,"vw":131.487725},{"c":131.06,"h":131.58,"l":131.05,"n":154,"o":131.58,"t":"2026-10-08T16:00:00Z","v":3937,"vw":131.201325},{"c":131.2521,"h":131.54,"l":131.085,"n":275,"o":131.085,"t":"2026-10-08T16:15:00Z","v":6645,"vw":131.306002},{"c":131.41,"h":131.435,"l":131.19,"n":156,"o":131.435,"t":"2026-10-08T16:30:00Z","v":2784,"vw":131.322895},{"c":131.895,"h":131.98,"l":131.54,"n":93,"o":131.54,"t":"2026-10-08T16:45:00Z","v":2406,"vw":131.734494},{"c":132.44,"h":132.53,"l":131.705,"n":290,"o":131.73,"t":"2026-10-08T17:00:00Z","v":5652,"vw":132.039351},{"c":132.46,"h":132.76,"l":132.46,"n":174,"o":132.52,"t":"2026-10-08T17:15:00Z","v":4229,"vw":132.62463},{"c":132.34,"h":132.44,"l":132.09,"n":372,"o":132.35,"t":"2026-10-08T17:30:00Z","v":13859,"vw":132.263138},{"c":132.35,"h":132.54,"l":132.045,"n":250,"o":132.36,"t":"2026-10-08T17:45:00Z","v":8198,"vw":132.274732},{"c":132.53,"h":132.53,"l":132.23,"n":88,"o":132.35,"t":"2026-10-08T18:00:00Z","v":1751,"vw":132.4075},{"c":131.8975,"h":132.41,"l":131.8975,"n":151,"o":132.41,"t":"2026-10-08T18:15:00Z","v":4721,"vw":132.255096},{"c":132.03,"h":132.08,"l":131.93,"n":117,"o":131.93,"t":"2026-10-08T18:30:00Z","v":2628,"vw":132.031945},{"c":131.86,"h":132.215,"l":131.835,"n":264,"o":132.095,"t":"2026-10-08T18:45:00Z","v":6994,"vw":132.012979},{"c":132.36,"h":132.36,"l":131.86,"n":147,"o":131.86,"t":"2026-10-08T19:00:00Z","v":2434,"vw":132.117917},{"c":132.255,"h":132.32,"l":132.09,"n":302,"o":132.23,"t":"2026-10-08T19:15:00Z","v":7519,"vw":132.198716},{"c":131.945,"h":132.29,"l":131.945,"n":347,"o":132.245,"t":"2026-10-08T19:30:00Z","v":10777,"vw":132.205143},{"c":132.03,"h":132.2225,"l":131.89,"n":1273,"o":131.9,"t":"2026-10-08T19:45:00Z","v":39484,"vw":132.04348},{"c":132.03,"h":132.03,"l":132.03,"n":34,"o":132.03,"t":"2026-10-08T20:00:00Z","v":54166,"vw":132.03},{"c":132.03,"h":132.03,"l":132.03,"n":1,"o":132.03,"t":"2026-10-08T20:30:00Z","v":141,"vw":132.03},{"c":131.5,"h":132.24,"l":131.22,"n":155,"o":132.17,"t":"2026-10-09T13:30:00Z","v":4147,"vw":131.858647},{"c":131.14,"h":131.5,"l":131.05,"n":101,"o":131.5,"t":"2026-10-09T13:45:00Z","v":2838,"vw":131.226538},{"c":131.685,"h":132.14,"l":131.09,"n":88,"o":132.1087,"t":"2026-10-09T14:00:00Z","v":3928,"vw":131.68741},{"c":130.76,"h":131.03,"l":130.34,"n":168,"o":131.03,"t":"2026-10-09T14:15:00Z","v":5092,"vw":130.822849},{"c":130.39,"h":131.055,"l":130.33,"n":64,"o":131.055,"t":"2026-10-09T14:30:00Z","v":2185,"vw":130.563087},{"c":129.91,"h":130.53,"l":129.8,"n":189,"o":130.35,"t":"2026-10-09T14:45:00Z","v":5876,"vw":130.111084},{"c":130.27,"h":130.28,"l":129.98,"n":156,"o":130.0875,"t":"2026-10-09T15:00:00Z","v":3803,"vw":130.166035},{"c":129.78,"h":130.355,"l":129.615,"n":169,"o":130.355,"t":"2026-10-09T15:15:00Z","v":6364,"vw":129.996226},{"c":129.82,"h":130.03,"l":129.8,"n":197,"o":129.875,"t":"2026-10-09T15:30:00Z","v":4842,"vw":129.908},{"c":129.775,"h":129.775,"l":129.65,"n":17,"o":129.77,"t":"2026-10-09T15:45:00Z","v":790,"vw":129.71125},{"c":129.63,"h":129.855,"l":129.63,"n":81,"o":129.855,"t":"2026-10-09T16:00:00Z","v":1689,"vw":129.750555},{"c":129.87,"h":129.98,"l":129.87,"n":92,"o":129.95,"t":"2026-10-09T16:15:00Z","v":2399,"vw":129.940204},{"c":130.01,"h":130.01,"l":130.01,"n":13,"o":130.01,"t":"2026-10-09T16:30:00Z","v":401,"vw":130.01},{"c":130.24,"h":130.24,"l":130.015,"n":100,"o":130.08,"t":"2026-10-09T16:45:00Z","v":2349,"vw":130.130869},{"c":130.34,"h":130.555,"l":130.21,"n":257,"o":130.21,"t":"2026-10-09T17:00:00Z","v":8624,"vw":130.355704},{"c":130.46,"h":130.56,"l":130.45,"n":83,"o":130.46,"t":"2026-10-09T17:15:00Z","v":2033,"vw":130.489925},{"c":130.5,"h":130.75,"l":130.45,"n":179,"o":130.545,"t":"2026-10-09T17:30:00Z","v":5408,"vw":130.546846},{"c":130.9,"h":130.9,"l":130.66,"n":79,"o":130.66,"t":"2026-10-09T17:45:00Z","v":1192,"vw":130.795},{"c":130.51,"h":130.835,"l":130.51,"n":123,"o":130.835,"t":"2026-10-09T18:00:00Z","v":3650,"vw":130.681048},{"c":130.535,"h":130.67,"l":130.525,"n":97,"o":130.53,"t":"2026-10-09T18:15:00Z","v":2064,"vw":130.561592},{"c":130.9,"h":131.09,"l":130.54,"n":184,"o":130.55,"t":"2026-10-09T18:30:00Z","v":4339,"vw":130.843207},{"c":130.79,"h":131.1,"l":130.58,"n":249,"o":131.04,"t":"2026-10-09T18:45:00Z","v":7229,"vw":130.852872},{"c":130.44,"h":130.75,"l":130.3,"n":204,"o":130.75,"t":"2026-10-09T19:00:00Z","v":3776,"vw":130.474669},{"c":130.54,"h":130.65,"l":130.37,"n":143,"o":130.445,"t":"2026-10-09T19:15:00Z","v":3931,"vw":130.538948},{"c":130.515,"h":130.68,"l":130.47,"n":321,"o":130.51,"t":"2026-10-09T19:30:00Z","v":7174,"vw":130.555105},{"c":130.38,"h":130.68,"l":130.28,"n":1079,"o":130.52,"t":"2026-10-09T19:45:00Z","v":28154,"vw":130.41537},{"c":130.37,"h":130.37,"l":130.37,"n":38,"o":130.37,"t":"2026-10-09T20:00:00Z","v":41374,"vw":130.37},{"c":130.695,"h":130.695,"l":130.07,"n":28,"o":130.63,"t":"2026-10-12T13:30:00Z","v":2409,"vw":130.618775},{"c":130.375,"h":130.695,"l":129.794,"n":43,"o":130.695,"t":"2026-10-12T13:45:00Z","v":2208,"vw":130.434986},{"c":130.3,"h":130.75,"l":130.3,"n":38,"o":130.745,"t":"2026-10-12T14:00:00Z","v":695,"vw":130.598333},{"c":131.09,"h":131.09,"l":130.29,"n":40,"o":130.29,"t":"2026-10-12T14:15:00Z","v":1149,"vw":130.633793},{"c":131.87,"h":131.94,"l":130.835,"n":230,"o":130.835,"t":"2026-10-12T14:30:00Z","v":5710,"vw":131.530959},{"c":131.53,"h":132,"l":131.53,"n":139,"o":131.93,"t":"2026-10-12T14:45:00Z","v":4601,"vw":131.757939},{"c":131.28,"h":131.39,"l":131.095,"n":93,"o":131.38,"t":"2026-10-12T15:00:00Z","v":3377,"vw":131.229731},{"c":131.075,"h":131.35,"l":131.075,"n":63,"o":131.12,"t":"2026-10-12T15:15:00Z","v":1617,"vw":131.193725},{"c":131.09,"h":131.35,"l":131.08,"n":134,"o":131.33,"t":"2026-10-12T15:30:00Z","v":3558,"vw":131.205065},{"c":131.12,"h":131.39,"l":130.99,"n":58,"o":131.39,"t":"2026-10-12T15:45:00Z","v":1293,"vw":131.0975},{"c":130.86,"h":131.1,"l":130.86,"n":108,"o":131.1,"t":"2026-10-12T16:00:00Z","v":3665,"vw":130.953909},{"c":131.185,"h":131.185,"l":130.97,"n":141,"o":130.97,"t":"2026-10-12T16:15:00Z","v":3001,"vw":131.096256},{"c":131.22,"h":131.44,"l":131.13,"n":101,"o":131.13,"t":"2026-10-12T16:30:00Z","v":2920,"vw":131.214558},{"c":131.42,"h":131.42,"l":131.205,"n":37,"o":131.205,"t":"2026-10-12T16:45:00Z","v":794,"vw":131.2825},{"c":131.14,"h":131.3,"l":131.045,"n":176,"o":131.27,"t":"2026-10-12T17:00:00Z","v":5659,"vw":131.137739},{"c":130.99,"h":131.09,"l":130.911,"n":33,"o":131.04,"t":"2026-10-12T17:15:00Z","v":1367,"vw":130.989484},{"c":131.07,"h":131.07,"l":130.89,"n":55,"o":131.06,"t":"2026-10-12T17:30:00Z","v":1776,"vw":130.966575},{"c":131.09,"h":131.09,"l":130.9,"n":170,"o":131.06,"t":"2026-10-12T17:45:00Z","v":5898,"vw":130.980493},{"c":130.75,"h":130.96,"l":130.57,"n":112,"o":130.9475,"t":"2026-10-12T18:00:00Z","v":3311,"vw":130.834167},{"c":130.875,"h":130.875,"l":130.57,"n":221,"o":130.78,"t":"2026-10-12T18:15:00Z","v":7143,"vw":130.708538},{"c":130.21,"h":130.835,"l":130.17,"n":208,"o":130.835,"t":"2026-10-12T18:30:00Z","v":6434,"vw":130.51527},{"c":130.16,"h":130.16,"l":130.02,"n":245,"o":130.145,"t":"2026-10-12T18:45:00Z","v":8931,"vw":130.097798},{"c":130.01,"h":130.145,"l":130,"n":217,"o":130.14,"t":"2026-10-12T19:00:00Z","v":5843,"vw":130.047849},{"c":130.09,"h":130.09,"l":129.94,"n":298,"o":130,"t":"2026-10-12T19:15:00Z","v":7029,"vw":129.992412},{"c":129.97,"h":130.08,"l":129.85,"n":426,"o":130.08,"t":"2026-10-12T19:30:00Z","v":12552,"vw":129.936593},{"c":129.97,"h":130.42,"l":129.86,"n":1483,"o":129.87,"t":"2026-10-12T19:45:00Z","v":60251,"vw":130.104428},{"c":129.99,"h":130.05,"l":129.99,"n":30,"o":130.05,"t":"2026-10-12T20:00:00Z","v":58086,"vw":129.990121},{"c":129.99,"h":129.99,"l":129.99,"n":1,"o":129.99,"t":"2026-10-12T20:30:00Z","v":100,"vw":129.99},{"c":130.81,"h":131.86,"l":130.665,"n":180,"o":130.83,"t":"2026-10-13T13:30:00Z","v":8802,"vw":131.153539},{"c":130.495,"h":131.17,"l":130.42,"n":71,"o":130.98,"t":"2026-10-13T13:45:00Z","v":2691,"vw":130.782195},{"c":130.17,"h":130.52,"l":130.17,"n":90,"o":130.34,"t":"2026-10-13T14:00:00Z","v":3660,"vw":130.447692},{"c":130.54,"h":130.74,"l":130.27,"n":95,"o":130.455,"t":"2026-10-13T14:15:00Z","v":2469,"vw":130.572658},{"c":132.04,"h":132.04,"l":130.18,"n":294,"o":130.355,"t":"2026-10-13T14:30:00Z","v":14730,"vw":130.977965},{"c":132.28,"h":132.28,"l":131.58,"n":170,"o":132.04,"t":"2026-10-13T14:45:00Z","v":10628,"vw":131.936812},{"c":132.165,"h":132.165,"l":131.93,"n":108,"o":131.93,"t":"2026-10-13T15:00:00Z","v":4850,"vw":131.980404},{"c":132.18,"h":132.19,"l":131.84,"n":281,"o":131.98,"t":"2026-10-13T15:15:00Z","v":18056,"vw":131.990882},{"c":131.69,"h":132,"l":131.28,"n":210,"o":131.92,"t":"2026-10-13T15:30:00Z","v":13044,"vw":131.69019},{"c":132.0475,"h":132.505,"l":131.685,"n":290,"o":131.685,"t":"2026-10-13T15:45:00Z","v":11094,"vw":132.146952},{"c":131.83,"h":132.045,"l":131.7,"n":144,"o":131.72,"t":"2026-10-13T16:00:00Z","v":4039,"vw":131.7625},{"c":131.99,"h":132,"l":131.545,"n":119,"o":131.545,"t":"2026-10-13T16:15:00Z","v":2662,"vw":131.923571},{"c":132.415,"h":132.46,"l":131.975,"n":133,"o":131.99,"t":"2026-10-13T16:30:00Z","v":5444,"vw":132.122404},{"c":132.5,"h":132.6,"l":132.13,"n":122,"o":132.3,"t":"2026-10-13T16:45:00Z","v":3132,"vw":132.436133},{"c":132.74,"h":133.17,"l":132.33,"n":229,"o":132.435,"t":"2026-10-13T17:00:00Z","v":19233,"vw":132.466101},{"c":132.765,"h":133.235,"l":132.6408,"n":170,"o":132.72,"t":"2026-10-13T17:15:00Z","v":4298,"vw":132.89295},{"c":133.05,"h":133.345,"l":132.76,"n":262,"o":132.76,"t":"2026-10-13T17:30:00Z","v":11670,"vw":133.217549},{"c":133.315,"h":133.315,"l":132.8125,"n":185,"o":133.08,"t":"2026-10-13T17:45:00Z","v":4917,"vw":133.049386},{"c":131.86,"h":133.41,"l":131.86,"n":425,"o":133.15,"t":"2026-10-13T18:00:00Z","v":14468,"vw":133.127149},{"c":132.445,"h":132.445,"l":131.86,"n":171,"o":131.86,"t":"2026-10-13T18:15:00Z","v":2223,"vw":132.263777},{"c":132.915,"h":132.915,"l":132.65,"n":213,"o":132.65,"t":"2026-10-13T18:30:00Z","v":6215,"vw":132.766595},{"c":133.46,"h":133.6,"l":132.68,"n":213,"o":132.92,"t":"2026-10-13T18:45:00Z","v":6627,"vw":133.151172},{"c":133.97,"h":133.97,"l":133.41,"n":246,"o":133.41,"t":"2026-10-13T19:00:00Z","v":5749,"vw":133.619933},{"c":133.98,"h":133.98,"l":133.72,"n":270,"o":133.96,"t":"2026-10-13T19:15:00Z","v":6995,"vw":133.873001},{"c":133.32,"h":134.12,"l":133.32,"n":418,"o":133.895,"t":"2026-10-13T19:30:00Z","v":13624,"vw":133.729054},{"c":132.55,"h":133.415,"l":132.53,"n":1696,"o":133.23,"t":"2026-10-13T19:45:00Z","v":63350,"vw":132.920882},{"c":132.55,"h":132.62,"l":132.55,"n":40,"o":132.62,"t":"2026-10-13T20:00:00Z","v":147148,"vw":132.550881},{"c":132.55,"h":132.55,"l":132.55,"n":1,"o":132.55,"t":"2026-10-13T20:30:00Z","v":300,"vw":132.55},{"c":131.4703,"h":131.52,"l":131.4703,"n":4,"o":131.52,"t":"2026-10-14T12:45:00Z","v":220,"vw":131.49515},{"c":131.97,"h":131.97,"l":129.4001,"n":112,"o":131.39,"t":"2026-10-14T13:30:00Z","v":9933,"vw":131.443192},{"c":133,"h":133,"l":131.945,"n":37,"o":131.95,"t":"2026-10-14T13:45:00Z","v":873,"vw":132.402885},{"c":132.15,"h":132.645,"l":131.825,"n":108,"o":131.825,"t":"2026-10-14T14:00:00Z","v":3116,"vw":132.165351},{"c":132.23,"h":132.23,"l":131.865,"n":164,"o":132.11,"t":"2026-10-14T14:15:00Z","v":8091,"vw":132.04343},{"c":132.45,"h":132.755,"l":132.21,"n":128,"o":132.21,"t":"2026-10-14T14:30:00Z","v":2816,"vw":132.411507},{"c":131.945,"h":132.45,"l":131.83,"n":107,"o":132.45,"t":"2026-10-14T14:45:00Z","v":3200,"vw":131.998174},{"c":132.34,"h":132.48,"l":132.035,"n":227,"o":132.38,"t":"2026-10-14T15:00:00Z","v":10863,"vw":132.325026},{"c":132.4,"h":132.4,"l":132.035,"n":139,"o":132.035,"t":"2026-10-14T15:15:00Z","v":3506,"vw":132.291287},{"c":132.46,"h":132.5,"l":132.445,"n":107,"o":132.49,"t":"2026-10-14T15:30:00Z","v":2673,"vw":132.485175},{"c":132.43,"h":132.72,"l":132.37,"n":305,"o":132.565,"t":"2026-10-14T15:45:00Z","v":15348,"vw":132.53745},{"c":132.135,"h":132.41,"l":132.02,"n":143,"o":132.41,"t":"2026-10-14T16:00:00Z","v":3949,"vw":132.180066},{"c":132.12,"h":132.6977,"l":132.12,"n":41,"o":132.6977,"t":"2026-10-14T16:15:00Z","v":2705,"vw":132.557019},{"c":132.35,"h":132.55,"l":132.31,"n":135,"o":132.37,"t":"2026-10-14T16:30:00Z","v":2436,"vw":132.3825},{"c":132.305,"h":132.39,"l":132.3,"n":152,"o":132.375,"t":"2026-10-14T16:45:00Z","v":7038,"vw":132.325229},{"c":132.595,"h":132.595,"l":132.29,"n":131,"o":132.29,"t":"2026-10-14T17:00:00Z","v":6028,"vw":132.3625},{"c":132.36,"h":132.67,"l":132.28,"n":239,"o":132.48,"t":"2026-10-14T17:15:00Z","v":8567,"vw":132.523982},{"c":132.44,"h":132.54,"l":132.36,"n":86,"o":132.37,"t":"2026-10-14T17:30:00Z","v":3067,"vw":132.481721},{"c":132.34,"h":132.75,"l":132.34,"n":288,"o":132.59,"t":"2026-10-14T17:45:00Z","v":9519,"vw":132.637147},{"c":132.245,"h":132.245,"l":132,"n":90,"o":132.19,"t":"2026-10-14T18:00:00Z","v":2121,"vw":132.176364},{"c":132.64,"h":132.65,"l":132.52,"n":122,"o":132.54,"t":"2026-10-14T18:15:00Z","v":3448,"vw":132.592933},{"c":132.77,"h":132.89,"l":132.595,"n":213,"o":132.715,"t":"2026-10-14T18:30:00Z","v":5693,"vw":132.71027},{"c":132.91,"h":132.92,"l":132.605,"n":152,"o":132.815,"t":"2026-10-14T18:45:00Z","v":3403,"vw":132.788677},{"c":133,"h":133.165,"l":132.9,"n":287,"o":132.99,"t":"2026-10-14T19:00:00Z","v":7954,"vw":133.027961},{"c":133.065,"h":133.27,"l":132.815,"n":300,"o":132.98,"t":"2026-10-14T19:15:00Z","v":9399,"vw":133.066139},{"c":133.17,"h":133.625,"l":132.995,"n":625,"o":133.22,"t":"2026-10-14T19:30:00Z","v":24743,"vw":133.408066},{"c":132.89,"h":133.46,"l":132.6,"n":1836,"o":133.06,"t":"2026-10-14T19:45:00Z","v":74322,"vw":132.963713},{"c":132.85,"h":132.85,"l":132.85,"n":28,"o":132.85,"t":"2026-10-14T20:00:00Z","v":90150,"vw":132.85},{"c":133.385,"h":134.37,"l":133.34,"n":213,"o":133.57,"t":"2026-10-15T13:30:00Z","v":14500,"vw":133.67349},{"c":133.68,"h":133.69,"l":133.3,"n":67,"o":133.435,"t":"2026-10-15T13:45:00Z","v":2091,"vw":133.593685},{"c":133.975,"h":134.03,"l":133.14,"n":419,"o":133.28,"t":"2026-10-15T14:00:00Z","v":38757,"vw":133.563904},{"c":133.65,"h":134.22,"l":133.65,"n":208,"o":133.71,"t":"2026-10-15T14:15:00Z","v":5385,"vw":133.88711},{"c":134.3575,"h":134.59,"l":133.65,"n":329,"o":133.65,"t":"2026-10-15T14:30:00Z","v":16479,"vw":134.332126},{"c":134.93,"h":135.165,"l":134.21,"n":308,"o":134.21,"t":"2026-10-15T14:45:00Z","v":8708,"vw":134.553022},{"c":135.02,"h":135.49,"l":134.91,"n":279,"o":134.925,"t":"2026-10-15T15:00:00Z","v":9936,"vw":135.129765},{"c":134.675,"h":135.03,"l":134.5,"n":96,"o":135.03,"t":"2026-10-15T15:15:00Z","v":4119,"vw":134.720758},{"c":134.525,"h":134.81,"l":134.41,"n":111,"o":134.81,"t":"2026-10-15T15:30:00Z","v":6412,"vw":134.502507},{"c":134.295,"h":134.7,"l":134.295,"n":174,"o":134.54,"t":"2026-10-15T15:45:00Z","v":4854,"vw":134.4814},{"c":133.93,"h":134.44,"l":133.8089,"n":166,"o":134.3981,"t":"2026-10-15T16:00:00Z","v":6655,"vw":134.133237},{"c":133.78,"h":134.075,"l":133.69,"n":362,"o":133.89,"t":"2026-10-15T16:15:00Z","v":11397,"vw":133.934004},{"c":133.95,"h":134.03,"l":133.75,"n":209,"o":133.79,"t":"2026-10-15T16:30:00Z","v":8057,"vw":133.856126},{"c":133.63,"h":133.85,"l":133.62,"n":147,"o":133.85,"t":"2026-10-15T16:45:00Z","v":4483,"vw":133.720441},{"c":133.45,"h":133.865,"l":133.39,"n":182,"o":133.73,"t":"2026-10-15T17:00:00Z","v":4776,"vw":133.729369},{"c":133.29,"h":133.31,"l":133.17,"n":113,"o":133.31,"t":"2026-10-15T17:15:00Z","v":2354,"vw":133.206909},{"c":133.475,"h":133.56,"l":133.37,"n":251,"o":133.37,"t":"2026-10-15T17:30:00Z","v":7050,"vw":133.445374},{"c":133.415,"h":133.415,"l":133.16,"n":245,"o":133.27,"t":"2026-10-15T17:45:00Z","v":7334,"vw":133.241514},{"c":133.32,"h":133.54,"l":133.32,"n":271,"o":133.32,"t":"2026-10-15T18:00:00Z","v":5047,"vw":133.413421},{"c":132.59,"h":133.3,"l":132.405,"n":248,"o":133.22,"t":"2026-10-15T18:15:00Z","v":6212,"vw":132.807711},{"c":132.5,"h":132.64,"l":132.365,"n":369,"o":132.425,"t":"2026-10-15T18:30:00Z","v":7304,"vw":132.52061},{"c":132.58,"h":132.6275,"l":132.315,"n":349,"o":132.495,"t":"2026-10-15T18:45:00Z","v":10682,"vw":132.42911},{"c":132.6175,"h":132.725,"l":132.47,"n":338,"o":132.62,"t":"2026-10-15T19:00:00Z","v":12090,"vw":132.560105},{"c":132.995,"h":133.25,"l":132.69,"n":475,"o":132.69,"t":"2026-10-15T19:15:00Z","v":14366,"vw":133.036256},{"c":133.4,"h":133.525,"l":133,"n":616,"o":133,"t":"2026-10-15T19:30:00Z","v":23765,"vw":133.29539},{"c":133.55,"h":133.625,"l":133.09,"n":1941,"o":133.33,"t":"2026-10-15T19:45:00Z","v":80920,"vw":133.370225},{"c":133.42,"h":133.42,"l":133.39,"n":21,"o":133.41,"t":"2026-10-15T20:00:00Z","v":64176,"vw":133.419899},{"c":133.42,"h":133.42,"l":133.42,"n":1,"o":133.42,"t":"2026-10-15T20:30:00Z","v":200,"vw":133.42},{"c":133.82,"h":136.47,"l":133.3,"n":20,"o":133.82,"t":"2026-10-16T13:30:00Z","v":6518,"vw":133.879459},{"c":135.02,"h":135.325,"l":133.965,"n":54,"o":133.965,"t":"2026-10-16T13:45:00Z","v":2034,"vw":134.455},{"c":133.71,"h":134.455,"l":133.71,"n":72,"o":134.455,"t":"2026-10-16T14:00:00Z","v":2687,"vw":133.919816},{"c":133.85,"h":133.85,"l":133.555,"n":40,"o":133.555,"t":"2026-10-16T14:15:00Z","v":751,"vw":133.744265},{"c":133.83,"h":133.83,"l":133.83,"n":8,"o":133.83,"t":"2026-10-16T14:30:00Z","v":150,"vw":133.83},{"c":133.845,"h":133.87,"l":133.41,"n":57,"o":133.41,"t":"2026-10-16T14:45:00Z","v":1631,"vw":133.715184},{"c":133.96,"h":134.29,"l":133.87,"n":171,"o":134.08,"t":"2026-10-16T15:00:00Z","v":5248,"vw":134.02069},{"c":133.56,"h":134.035,"l":133.56,"n":42,"o":134.035,"t":"2026-10-16T15:15:00Z","v":1272,"vw":133.734763},{"c":133.655,"h":133.655,"l":133.655,"n":21,"o":133.655,"t":"2026-10-16T15:30:00Z","v":481,"vw":133.655},{"c":133.93,"h":133.99,"l":133.2801,"n":114,"o":133.2801,"t":"2026-10-16T15:45:00Z","v":6168,"vw":133.671929},{"c":133.29,"h":133.87,"l":133.175,"n":137,"o":133.35,"t":"2026-10-16T16:00:00Z","v":3545,"vw":133.5522},{"c":133.62,"h":133.7,"l":133.35,"n":146,"o":133.35,"t":"2026-10-16T16:15:00Z","v":3432,"vw":133.52},{"c":133.59,"h":133.615,"l":133.47,"n":77,"o":133.615,"t":"2026-10-16T16:30:00Z","v":2614,"vw":133.591569},{"c":133.52,"h":133.54,"l":133.405,"n":88,"o":133.48,"t":"2026-10-16T16:45:00Z","v":5255,"vw":133.49587},{"c":133.405,"h":133.635,"l":133.265,"n":173,"o":133.575,"t":"2026-10-16T17:00:00Z","v":5599,"vw":133.471558},{"c":134.225,"h":134.225,"l":133.56,"n":280,"o":133.56,"t":"2026-10-16T17:15:00Z","v":7477,"vw":134.023127},{"c":134.85,"h":134.975,"l":133.98,"n":386,"o":134.3,"t":"2026-10-16T17:30:00Z","v":17837,"vw":134.427939},{"c":133.755,"h":134.75,"l":133.475,"n":245,"o":134.75,"t":"2026-10-16T17:45:00Z","v":7979,"vw":134.200462},{"c":133.45,"h":133.56,"l":133.185,"n":165,"o":133.22,"t":"2026-10-16T18:00:00Z","v":5102,"vw":133.46401},{"c":134.07,"h":134.12,"l":133.44,"n":170,"o":133.44,"t":"2026-10-16T18:15:00Z","v":5616,"vw":133.807435},{"c":134.195,"h":134.315,"l":133.6656,"n":201,"o":134.06,"t":"2026-10-16T18:30:00Z","v":6362,"vw":134.135519},{"c":133.95,"h":134.185,"l":133.79,"n":236,"o":134.1175,"t":"2026-10-16T18:45:00Z","v":8932,"vw":134.039335},{"c":133.78,"h":134.1456,"l":133.72,"n":389,"o":133.975,"t":"2026-10-16T19:00:00Z","v":12713,"vw":134.013739},{"c":134,"h":134,"l":133.66,"n":302,"o":133.78,"t":"2026-10-16T19:15:00Z","v":7481,"vw":133.838954},{"c":133.61,"h":133.99,"l":133.55,"n":473,"o":133.99,"t":"2026-10-16T19:30:00Z","v":14493,"vw":133.795649},{"c":133.71,"h":134.14,"l":133.59,"n":1367,"o":133.625,"t":"2026-10-16T19:45:00Z","v":59867,"vw":133.897731},{"c":133.74,"h":133.74,"l":133.74,"n":44,"o":133.74,"t":"2026-10-16T20:00:00Z","v":76581,"vw":133.74},{"c":133.74,"h":133.74,"l":133.74,"n":1,"o":133.74,"t":"2026-10-16T20:30:00Z","v":108,"vw":133.74},{"c":134.5341,"h":135.11,"l":133.375,"n":89,"o":135.11,"t":"2026-10-19T13:30:00Z","v":13340,"vw":134.173063},{"c":133.57,"h":134.49,"l":133.3242,"n":99,"o":134.23,"t":"2026-10-19T13:45:00Z","v":4191,"vw":134.022426},{"c":134.05,"h":134.3,"l":133.6,"n":95,"o":133.72,"t":"2026-10-19T14:00:00Z","v":5940,"vw":133.995586},{"c":133.815,"h":134.12,"l":133.775,"n":64,"o":134.07,"t":"2026-10-19T14:15:00Z","v":3093,"vw":133.943157},{"c":133.25,"h":133.495,"l":133.25,"n":32,"o":133.25,"t":"2026-10-19T14:30:00Z","v":472,"vw":133.331667},{"c":133.19,"h":133.65,"l":133.12,"n":161,"o":133.495,"t":"2026-10-19T14:45:00Z","v":4719,"vw":133.291783},{"c":132.86,"h":133.095,"l":132.7,"n":221,"o":133.08,"t":"2026-10-19T15:00:00Z","v":6520,"vw":132.916654},{"c":132.89,"h":133.135,"l":132.74,"n":331,"o":132.86,"t":"2026-10-19T15:15:00Z","v":15657,"vw":132.848435},{"c":132.875,"h":132.92,"l":132.49,"n":263,"o":132.72,"t":"2026-10-19T15:30:00Z","v":9946,"vw":132.673644},{"c":132.385,"h":132.875,"l":132.385,"n":169,"o":132.875,"t":"2026-10-19T15:45:00Z","v":6705,"vw":132.537515},{"c":132.53,"h":132.53,"l":132.285,"n":198,"o":132.38,"t":"2026-10-19T16:00:00Z","v":7357,"vw":132.400103},{"c":132.805,"h":133.24,"l":132.75,"n":190,"o":132.75,"t":"2026-10-19T16:15:00Z","v":5014,"vw":132.964773},{"c":132.675,"h":132.83,"l":132.675,"n":117,"o":132.82,"t":"2026-10-19T16:30:00Z","v":5456,"vw":132.746541},{"c":132.46,"h":132.715,"l":132.46,"n":199,"o":132.57,"t":"2026-10-19T16:45:00Z","v":10157,"vw":132.567487},{"c":132.805,"h":132.805,"l":132.495,"n":202,"o":132.6,"t":"2026-10-19T17:00:00Z","v":8489,"vw":132.665676},{"c":133.2,"h":133.2,"l":132.98,"n":140,"o":133.05,"t":"2026-10-19T17:15:00Z","v":4952,"vw":133.03194},{"c":133.305,"h":133.32,"l":133.12,"n":379,"o":133.25,"t":"2026-10-19T17:30:00Z","v":15369,"vw":133.244846},{"c":133.005,"h":133.11,"l":132.935,"n":183,"o":132.935,"t":"2026-10-19T17:45:00Z","v":3403,"vw":133.01425},{"c":132.98,"h":133.15,"l":132.95,"n":155,"o":133.1,"t":"2026-10-19T18:00:00Z","v":4479,"vw":133.085484},{"c":132.98,"h":133.02,"l":132.8,"n":176,"o":133.02,"t":"2026-10-19T18:15:00Z","v":5937,"vw":132.97394},{"c":133.24,"h":133.24,"l":132.915,"n":171,"o":132.915,"t":"2026-10-19T18:30:00Z","v":4519,"vw":133.044373},{"c":132.365,"h":133.24,"l":132.305,"n":403,"o":133.21,"t":"2026-10-19T18:45:00Z","v":14840,"vw":132.809319},{"c":132.42,"h":132.44,"l":132.09,"n":531,"o":132.35,"t":"2026-10-19T19:00:00Z","v":25582,"vw":132.276938},{"c":132.41,"h":132.82,"l":132.4,"n":328,"o":132.63,"t":"2026-10-19T19:15:00Z","v":17687,"vw":132.541069},{"c":132.59,"h":132.7,"l":132.5,"n":469,"o":132.545,"t":"2026-10-19T19:30:00Z","v":19592,"vw":132.578392},{"c":133.04,"h":133.18,"l":132.32,"n":1622,"o":132.54,"t":"2026-10-19T19:45:00Z","v":66578,"vw":132.744829},{"c":133.14,"h":133.14,"l":133.04,"n":52,"o":133.09,"t":"2026-10-19T20:00:00Z","v":138124,"vw":133.138129},{"c":133,"h":133,"l":133,"n":1,"o":133,"t":"2026-10-20T13:15:00Z","v":100,"vw":133},{"c":133.575,"h":133.99,"l":132.93,"n":66,"o":132.93,"t":"2026-10-20T13:30:00Z","v":2263,"vw":133.202371},{"c":133.37,"h":134.43,"l":133.37,"n":84,"o":134.21,"t":"2026-10-20T13:45:00Z","v":5179,"vw":133.528944},{"c":133.13,"h":133.83,"l":133.065,"n":154,"o":133.065,"t":"2026-10-20T14:00:00Z","v":3216,"vw":133.574263},{"c":134.43,"h":134.59,"l":133.235,"n":224,"o":133.235,"t":"2026-10-20T14:15:00Z","v":10655,"vw":133.995971},{"c":135.26,"h":135.37,"l":134.425,"n":229,"o":134.425,"t":"2026-10-20T14:30:00Z","v":11138,"vw":134.829409},{"c":135.56,"h":135.56,"l":135.08,"n":95,"o":135.08,"t":"2026-10-20T14:45:00Z","v":2696,"vw":135.208928},{"c":134.99,"h":135.6963,"l":134.82,"n":268,"o":135.6963,"t":"2026-10-20T15:00:00Z","v":5460,"vw":135.044689},{"c":135.47,"h":135.52,"l":134.9375,"n":143,"o":134.9375,"t":"2026-10-20T15:15:00Z","v":3927,"vw":135.412404},{"c":135.56,"h":135.56,"l":135.395,"n":166,"o":135.52,"t":"2026-10-20T15:30:00Z","v":4224,"vw":135.511699},{"c":135.47,"h":135.83,"l":135.465,"n":87,"o":135.5575,"t":"2026-10-20T15:45:00Z","v":3158,"vw":135.644201},{"c":135.425,"h":135.63,"l":135.32,"n":73,"o":135.44,"t":"2026-10-20T16:00:00Z","v":2830,"vw":135.493075},{"c":135.245,"h":135.455,"l":135.12,"n":143,"o":135.415,"t":"2026-10-20T16:15:00Z","v":5811,"vw":135.354132},{"c":135.495,"h":135.71,"l":135.245,"n":128,"o":135.245,"t":"2026-10-20T16:30:00Z","v":5064,"vw":135.580831},{"c":135.445,"h":135.9,"l":135.36,"n":388,"o":135.72,"t":"2026-10-20T16:45:00Z","v":15636,"vw":135.606533},{"c":135.71,"h":135.71,"l":135.44,"n":24,"o":135.44,"t":"2026-10-20T17:00:00Z","v":577,"vw":135.548333},{"c":135.45,"h":135.72,"l":135.45,"n":75,"o":135.71,"t":"2026-10-20T17:15:00Z","v":2343,"vw":135.511167},{"c":135.56,"h":135.73,"l":135.5,"n":69,"o":135.71,"t":"2026-10-20T17:30:00Z","v":4175,"vw":135.594262},{"c":134.96,"h":135.84,"l":134.96,"n":193,"o":135.82,"t":"2026-10-20T17:45:00Z","v":25092,"vw":135.604729},{"c":135.28,"h":135.31,"l":135.085,"n":115,"o":135.085,"t":"2026-10-20T18:00:00Z","v":2419,"vw":135.255455},{"c":134.99,"h":135.215,"l":134.95,"n":67,"o":135.215,"t":"2026-10-20T18:15:00Z","v":1755,"vw":135.036429},{"c":134.63,"h":134.9,"l":134.63,"n":96,"o":134.89,"t":"2026-10-20T18:30:00Z","v":1501,"vw":134.788333},{"c":134.575,"h":134.75,"l":134.57,"n":121,"o":134.63,"t":"2026-10-20T18:45:00Z","v":4134,"vw":134.604457},{"c":134.665,"h":134.75,"l":134.57,"n":158,"o":134.575,"t":"2026-10-20T19:00:00Z","v":4919,"vw":134.666176},{"c":135.22,"h":135.22,"l":134.66,"n":206,"o":134.77,"t":"2026-10-20T19:15:00Z","v":4853,"vw":134.8437},{"c":135.54,"h":135.54,"l":134.87,"n":387,"o":134.98,"t":"2026-10-20T19:30:00Z","v":10426,"vw":135.2216},{"c":135.24,"h":135.73,"l":134.97,"n":1318,"o":135.36,"t":"2026-10-20T19:45:00Z","v":64840,"vw":135.266153},{"c":135.22,"h":135.4,"l":135.22,"n":23,"o":135.4,"t":"2026-10-20T20:00:00Z","v":102471,"vw":135.220716},{"c":135.83,"h":135.83,"l":133.615,"n":61,"o":135.36,"t":"2026-10-21T13:30:00Z","v":3017,"vw":134.699975},{"c":134.59,"h":135.4,"l":134.39,"n":210,"o":135.4,"t":"2026-10-21T14:00:00Z","v":4944,"vw":135.225663},{"c":134.34,"h":134.605,"l":134.34,"n":23,"o":134.59,"t":"2026-10-21T14:15:00Z","v":921,"vw":134.554642},{"c":133.62,"h":134.55,"l":133.27,"n":94,"o":134.55,"t":"2026-10-21T14:30:00Z","v":4284,"vw":133.732309},{"c":133.59,"h":133.62,"l":133.2,"n":136,"o":133.28,"t":"2026-10-21T14:45:00Z","v":4963,"vw":133.405232},{"c":133.57,"h":133.69,"l":133.255,"n":225,"o":133.49,"t":"2026-10-21T15:00:00Z","v":10734,"vw":133.529882},{"c":133.795,"h":133.795,"l":133.25,"n":86,"o":133.25,"t":"2026-10-21T15:15:00Z","v":2389,"vw":133.537919},{"c":133.835,"h":134.06,"l":133.795,"n":18,"o":133.795,"t":"2026-10-21T15:30:00Z","v":366,"vw":133.896667},{"c":133.69,"h":134.07,"l":133.59,"n":116,"o":134.07,"t":"2026-10-21T15:45:00Z","v":5219,"vw":133.892442},{"c":133.94,"h":134.06,"l":133.82,"n":95,"o":133.87,"t":"2026-10-21T16:00:00Z","v":2737,"vw":133.964556},{"c":133.48,"h":133.81,"l":133.2,"n":200,"o":133.81,"t":"2026-10-21T16:15:00Z","v":5346,"vw":133.436764},{"c":133.72,"h":133.99,"l":133.47,"n":192,"o":133.645,"t":"2026-10-21T16:30:00Z","v":5692,"vw":133.7118},{"c":133.655,"h":133.67,"l":133.655,"n":16,"o":133.67,"t":"2026-10-21T16:45:00Z","v":270,"vw":133.6625},{"c":133.765,"h":133.91,"l":133.655,"n":83,"o":133.655,"t":"2026-10-21T17:00:00Z","v":1829,"vw":133.796818},{"c":133.595,"h":134.24,"l":133.595,"n":178,"o":134.07,"t":"2026-10-21T17:15:00Z","v":4568,"vw":133.845313},{"c":134.08,"h":134.08,"l":133.69,"n":130,"o":133.755,"t":"2026-10-21T17:30:00Z","v":3463,"vw":133.887609},{"c":134.025,"h":134.06,"l":133.8396,"n":86,"o":134.06,"t":"2026-10-21T17:45:00Z","v":2223,"vw":133.97376},{"c":133.89,"h":134.025,"l":133.87,"n":106,"o":134.025,"t":"2026-10-21T18:00:00Z","v":2318,"vw":133.905},{"c":133.725,"h":133.89,"l":133.59,"n":173,"o":133.84,"t":"2026-10-21T18:15:00Z","v":4323,"vw":133.764362},{"c":133.98,"h":134.015,"l":133.805,"n":79,"o":133.89,"t":"2026-10-21T18:30:00Z","v":2307,"vw":133.933438},{"c":133.35,"h":133.94,"l":133.35,"n":171,"o":133.94,"t":"2026-10-21T18:45:00Z","v":3514,"vw":133.719936},{"c":133.265,"h":133.49,"l":133.07,"n":190,"o":133.32,"t":"2026-10-21T19:00:00Z","v":5766,"vw":133.254886},{"c":133.56,"h":133.66,"l":133.365,"n":274,"o":133.47,"t":"2026-10-21T19:15:00Z","v":7773,"vw":133.526696},{"c":133.23,"h":133.75,"l":133.075,"n":400,"o":133.74,"t":"2026-10-21T19:30:00Z","v":12338,"vw":133.486142},{"c":132.22,"h":133.37,"l":132.17,"n":1483,"o":133.11,"t":"2026-10-21T19:45:00Z","v":53737,"vw":132.628727},{"c":132.19,"h":132.33,"l":132.19,"n":41,"o":132.33,"t":"2026-10-21T20:00:00Z","v":70710,"vw":132.192574},{"c":131.9,"h":131.9,"l":131.9,"n":16,"o":131.9,"t":"2026-10-22T13:15:00Z","v":1983,"vw":131.9},{"c":131.47,"h":132.435,"l":130.77,"n":74,"o":131.4,"t":"2026-10-22T13:30:00Z","v":3516,"vw":131.456006},{"c":132.805,"h":132.805,"l":131.715,"n":71,"o":131.715,"t":"2026-10-22T13:45:00Z","v":1327,"vw":132.046468},{"c":132.33,"h":132.85,"l":132.03,"n":115,"o":132.85,"t":"2026-10-22T14:00:00Z","v":3324,"vw":132.326481},{"c":131.87,"h":132.31,"l":131.87,"n":113,"o":132.24,"t":"2026-10-22T14:15:00Z","v":3246,"vw":132.045612},{"c":131.975,"h":131.975,"l":131.6,"n":114,"o":131.6,"t":"2026-10-22T14:30:00Z","v":2258,"vw":131.868302},{"c":132.42,"h":132.42,"l":131.82,"n":162,"o":131.82,"t":"2026-10-22T14:45:00Z","v":3534,"vw":132.196984},{"c":131.88,"h":132.22,"l":131.88,"n":140,"o":132.22,"t":"2026-10-22T15:00:00Z","v":3487,"vw":132.086683},{"c":132.43,"h":132.675,"l":131.92,"n":210,"o":132,"t":"2026-10-22T15:15:00Z","v":8179,"vw":132.149984},{"c":132.45,"h":132.67,"l":132.38,"n":187,"o":132.56,"t":"2026-10-22T15:30:00Z","v":4371,"vw":132.505834},{"c":132.405,"h":132.405,"l":132.07,"n":214,"o":132.29,"t":"2026-10-22T15:45:00Z","v":4832,"vw":132.257143},{"c":132.39,"h":132.555,"l":132.33,"n":72,"o":132.555,"t":"2026-10-22T16:00:00Z","v":2312,"vw":132.420312},{"c":132.69,"h":132.69,"l":132.34,"n":186,"o":132.54,"t":"2026-10-22T16:15:00Z","v":5526,"vw":132.53428},{"c":132.55,"h":132.57,"l":132.33,"n":197,"o":132.53,"t":"2026-10-22T16:30:00Z","v":4963,"vw":132.468437},{"c":132.78,"h":132.94,"l":132.53,"n":264,"o":132.675,"t":"2026-10-22T16:45:00Z","v":7399,"vw":132.75198},{"c":131.99,"h":132.55,"l":131.99,"n":234,"o":132.55,"t":"2026-10-22T17:00:00Z","v":6511,"vw":132.367961},{"c":132.125,"h":132.28,"l":132.02,"n":124,"o":132.09,"t":"2026-10-22T17:15:00Z","v":3738,"vw":132.148669},{"c":131.93,"h":132.04,"l":131.93,"n":143,"o":132.01,"t":"2026-10-22T17:30:00Z","v":3734,"vw":131.98078},{"c":131.775,"h":131.85,"l":131.63,"n":166,"o":131.85,"t":"2026-10-22T17:45:00Z","v":4740,"vw":131.737969},{"c":131.89,"h":131.89,"l":131.36,"n":324,"o":131.6,"t":"2026-10-22T18:00:00Z","v":12227,"vw":131.458226},{"c":131.81,"h":131.99,"l":131.81,"n":207,"o":131.82,"t":"2026-10-22T18:15:00Z","v":6348,"vw":131.906967},{"c":131.33,"h":131.77,"l":131.33,"n":160,"o":131.77,"t":"2026-10-22T18:30:00Z","v":3952,"vw":131.555395},{"c":131.495,"h":131.5125,"l":131.29,"n":224,"o":131.29,"t":"2026-10-22T18:45:00Z","v":4697,"vw":131.430894},{"c":131.42,"h":131.43,"l":131.31,"n":198,"o":131.39,"t":"2026-10-22T19:00:00Z","v":7741,"vw":131.392668},{"c":131.15,"h":131.635,"l":131.15,"n":395,"o":131.32,"t":"2026-10-22T19:15:00Z","v":18544,"vw":131.458585},{"c":131.04,"h":131.16,"l":130.91,"n":375,"o":131.14,"t":"2026-10-22T19:30:00Z","v":12248,"vw":131.034268},{"c":130.86,"h":132,"l":130.79,"n":2176,"o":131.03,"t":"2026-10-22T19:45:00Z","v":109889,"vw":131.284679},{"c":130.94,"h":130.94,"l":130.94,"n":39,"o":130.94,"t":"2026-10-22T20:00:00Z","v":93508,"vw":130.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.115230424552829,"strike":171.95391508943422,"iv":0.6949963553362738,"gamma":0.006893091874206172,"theta":-0.07943908245851114,"vega":0.06439974378803662,"rho":0.009106043989734252,"breakevenPct":32.17438942568126},{"delta":0.15,"premium":1.3534598207304278,"strike":153.8616071707829,"iv":0.5064937275608605,"gamma":0.012588162040557226,"theta":-0.07758427761069628,"vega":0.08548971085439298,"rho":0.013808811481124702,"breakevenPct":18.539076669858947},{"delta":0.2,"premium":1.7436894960082778,"strike":147.44617829558018,"iv":0.45357715809893684,"gamma":0.016881694566464454,"theta":-0.08394935335262393,"vega":0.10148924702798438,"rho":0.018661368034727545,"breakevenPct":13.937580412088339},{"delta":0.25,"premium":2.273695652173913,"strike":143.8695652173913,"iv":0.4437113043478261,"gamma":0.019636521739130434,"theta":-0.09387217391304348,"vega":0.11442173913043478,"rho":0.023457215991920615,"breakevenPct":11.610860599942892},{"delta":0.3,"premium":2.8715217391304346,"strike":141.15217391304347,"iv":0.4406134782608696,"gamma":0.021647391304347827,"theta":-0.10245913043478261,"vega":0.12529130434782607,"rho":0.028025286654447083,"breakevenPct":9.99213048126922},{"delta":0.35,"premium":3.604191238416175,"strike":138.78685762426284,"iv":0.44478340353833196,"gamma":0.02274262847514743,"theta":-0.11034599831508003,"vega":0.13307843302443131,"rho":0.03251280691297866,"breakevenPct":8.745264138291603},{"delta":0.4,"premium":4.43612047177759,"strike":136.68070766638584,"iv":0.45430320134793595,"gamma":0.02316385846672283,"theta":-0.11771752316764954,"vega":0.13859654591406906,"rho":0.03694103312412512,"breakevenPct":7.7721308524235795},{"delta":0.45,"premium":5.293734015345268,"strike":134.5694799658994,"iv":0.46201193520886613,"gamma":0.0235,"theta":-0.12376359761295823,"vega":0.143017220801364,"rho":0.04135121895091885,"breakevenPct":6.814734978803015},{"delta":0.5,"premium":6.252813299232736,"strike":132.4381926683717,"iv":0.46256606990622334,"gamma":0.0235,"theta":-0.12457348678601876,"vega":0.14310247229326511,"rho":0.045690136328635986,"breakevenPct":5.91950967435805},{"delta":0.55,"premium":7.211892583120205,"strike":130.306905370844,"iv":0.46312020460358055,"gamma":0.0235,"theta":-0.12538337595907928,"vega":0.14318772378516623,"rho":0.05002905370635313,"breakevenPct":5.024284369913083},{"delta":0.6,"premium":8.404278305963697,"strike":128.15038893690578,"iv":0.46401382886776144,"gamma":0.02272316335350043,"theta":-0.12239265341400173,"vega":0.13864995678478825,"rho":0.05422242015909958,"breakevenPct":4.287969484397041},{"delta":0.65,"premium":9.635911840968019,"strike":125.98962834917891,"iv":0.4649645635263613,"gamma":0.021815643906655142,"theta":-0.11876257562662057,"vega":0.1333344857389801,"rho":0.05839130140951452,"breakevenPct":3.5783871927195086},{"delta":0.7,"premium":11.198567041965196,"strike":123.6131013306039,"iv":0.4704205731832139,"gamma":0.02026274309109519,"theta":-0.11354953940634596,"vega":0.12510276356192426,"rho":0.0623333962087426,"breakevenPct":2.9568263117222298},{"delta":0.75,"premium":13.040941658137156,"strike":121.05424769703173,"iv":0.47968362333674514,"gamma":0.018164483111566015,"theta":-0.10699887410440123,"vega":0.11440675537359263,"rho":0.06608385227246594,"breakevenPct":2.4096451467610303},{"delta":0.8,"premium":15.859420289855077,"strike":117.63285024154588,"iv":0.5095386473429953,"gamma":0.015169565217391299,"theta":-0.10089130434782609,"vega":0.10091014492753621,"rho":0.06911399554298849,"breakevenPct":1.9491908747525406},{"delta":0.85,"premium":19.343103448275862,"strike":113.57963875205255,"iv":0.5408577996715928,"gamma":0.011805747126436783,"theta":-0.09087881773399015,"vega":0.08392545155993433,"rho":0.07165496017920749,"breakevenPct":1.5142372081322837},{"delta":0.9,"premium":23.087215189873426,"strike":109.18987341772151,"iv":0.5503483544303798,"gamma":0.008813924050632907,"theta":-0.072413164556962,"vega":0.06342430379746833,"rho":0.07400117882905205,"breakevenPct":1.0211460268786732}],"put":[{"delta":0.1,"premium":1.258808744272425,"strike":105.12583920389179,"iv":0.6694268970840725,"gamma":0.007151238997190358,"theta":-0.07328136413698505,"vega":0.06434048641287293,"rho":-0.011648888805038789,"breakevenPct":20.675858821124667},{"delta":0.15,"premium":1.7469381621591302,"strike":112.09911660227328,"iv":0.5836028172224395,"gamma":0.011140476993524849,"theta":-0.08325215217583741,"vega":0.08387404120604175,"rho":-0.01751638981316092,"breakevenPct":15.723095738419001},{"delta":0.2,"premium":2.188475499092559,"strike":117.6497277676951,"iv":0.5090019963702359,"gamma":0.015290744101633396,"theta":-0.08819491833030854,"vega":0.10100907441016334,"rho":-0.023246536050037993,"breakevenPct":11.821252276918788},{"delta":0.25,"premium":2.688738019169329,"strike":121.28328008519702,"iv":0.46508072417465385,"gamma":0.01878328008519702,"theta":-0.09085058572949947,"vega":0.11431277955271565,"rho":-0.028909771427139654,"breakevenPct":9.42833201005981},{"delta":0.3,"premium":3.287779552715655,"strike":123.94568690095846,"iv":0.44553865814696486,"gamma":0.021445686900958466,"theta":-0.09489744408945687,"vega":0.12533514376996807,"rho":-0.03460624789065948,"breakevenPct":7.8525222634467635},{"delta":0.35,"premium":4.000347506132461,"strike":126.2346688470973,"iv":0.43426884709730174,"gamma":0.023290188062142274,"theta":-0.09770997547015536,"vega":0.13303360588716273,"rho":-0.04034823469235769,"breakevenPct":6.6486013892127405},{"delta":0.4,"premium":4.787346688470973,"strike":128.27882256745707,"iv":0.42842256745707274,"gamma":0.02459844644317253,"theta":-0.09971324611610793,"vega":0.1385528209321341,"rho":-0.046120059397894694,"breakevenPct":5.688501696207347},{"delta":0.45,"premium":5.642214111922141,"strike":130.32035685320358,"iv":0.4245956204379562,"gamma":0.025629521492295214,"theta":-0.10152814274128143,"vega":0.14316796431467962,"rho":-0.05193352797341478,"breakevenPct":4.782234045149361},{"delta":0.5,"premium":6.858759124087591,"strike":132.34793187347933,"iv":0.43152992700729925,"gamma":0.02518345498783455,"theta":-0.10233917274939174,"vega":0.14296520681265207,"rho":-0.05796892147631302,"breakevenPct":4.162843478393365},{"delta":0.55,"premium":8.075304136253042,"strike":134.37550689375507,"iv":0.4384642335766423,"gamma":0.024737388483373885,"theta":-0.10315020275750203,"vega":0.14276244931062448,"rho":-0.06400431497921127,"breakevenPct":3.5434529116373703},{"delta":0.6,"premium":9.361287625418058,"strike":136.44648829431438,"iv":0.43654983277591974,"gamma":0.0241371237458194,"theta":-0.0987423076923077,"vega":0.13867876254180603,"rho":-0.07009336030517303,"breakevenPct":2.9439432802074825},{"delta":0.65,"premium":10.678177257525082,"strike":138.53678929765886,"iv":0.43069698996655514,"gamma":0.023468227424749164,"theta":-0.09201153846153846,"vega":0.13286772575250835,"rho":-0.07620628534429025,"breakevenPct":2.353282388778231},{"delta":0.7,"premium":12.12407932011331,"strike":140.7082152974504,"iv":0.4245886685552408,"gamma":0.02246175637393768,"theta":-0.08399971671388104,"vega":0.12532974504249295,"rho":-0.08241322155446307,"breakevenPct":1.7991935410591762},{"delta":0.75,"premium":13.871010387157694,"strike":143.0689329556185,"iv":0.41788423040604344,"gamma":0.020667610953729935,"theta":-0.07299877242681777,"vega":0.11376222851746932,"rho":-0.08883951716376567,"breakevenPct":1.3304394619972437},{"delta":0.8,"premium":15.803580729166667,"strike":145.59244791666666,"iv":0.4120326822916667,"gamma":0.01863125,"theta":-0.061440625,"vega":0.10114817708333333,"rho":-0.09540777006036485,"breakevenPct":0.8791299927447754},{"delta":0.85,"premium":18.570507812499997,"strike":148.84765625,"iv":0.410014453125,"gamma":0.015506250000000003,"theta":-0.047378125000000014,"vega":0.08383046875000003,"rho":-0.1026140507647036,"breakevenPct":0.5062254181304487},{"delta":0.9,"premium":23.47273901808786,"strike":154.1731266149871,"iv":0.42974832041343675,"gamma":0.011228423772609816,"theta":-0.0333860465116279,"vega":0.06342790697674418,"rho":-0.11147694371998912,"breakevenPct":0.18299404544125136}]},"raw":{"call":[{"delta":0.1,"premium":1.115230424552829,"strike":171.95391508943422,"iv":0.6949963553362738,"gamma":0.006893091874206172,"theta":-0.07943908245851114,"vega":0.06439974378803662,"rho":0.009106043989734252,"breakevenPct":32.17438942568126},{"delta":0.15,"premium":1.3534598207304278,"strike":153.8616071707829,"iv":0.5064937275608605,"gamma":0.012588162040557226,"theta":-0.07758427761069628,"vega":0.08548971085439298,"rho":0.013808811481124702,"breakevenPct":18.539076669858947},{"delta":0.2,"premium":1.7436894960082778,"strike":147.44617829558018,"iv":0.45357715809893684,"gamma":0.016881694566464454,"theta":-0.08394935335262393,"vega":0.10148924702798438,"rho":0.018661368034727545,"breakevenPct":13.937580412088339},{"delta":0.25,"premium":2.273695652173913,"strike":143.8695652173913,"iv":0.4437113043478261,"gamma":0.019636521739130434,"theta":-0.09387217391304348,"vega":0.11442173913043478,"rho":0.023457215991920615,"breakevenPct":11.610860599942892},{"delta":0.3,"premium":2.8715217391304346,"strike":141.15217391304347,"iv":0.4406134782608696,"gamma":0.021647391304347827,"theta":-0.10245913043478261,"vega":0.12529130434782607,"rho":0.028025286654447083,"breakevenPct":9.99213048126922},{"delta":0.35,"premium":3.604191238416175,"strike":138.78685762426284,"iv":0.44478340353833196,"gamma":0.02274262847514743,"theta":-0.11034599831508003,"vega":0.13307843302443131,"rho":0.03251280691297866,"breakevenPct":8.745264138291603},{"delta":0.4,"premium":4.43612047177759,"strike":136.68070766638584,"iv":0.45430320134793595,"gamma":0.02316385846672283,"theta":-0.11771752316764954,"vega":0.13859654591406906,"rho":0.03694103312412512,"breakevenPct":7.7721308524235795},{"delta":0.45,"premium":5.293734015345268,"strike":134.5694799658994,"iv":0.46201193520886613,"gamma":0.0235,"theta":-0.12376359761295823,"vega":0.143017220801364,"rho":0.04135121895091885,"breakevenPct":6.814734978803015},{"delta":0.5,"premium":6.252813299232736,"strike":132.4381926683717,"iv":0.46256606990622334,"gamma":0.0235,"theta":-0.12457348678601876,"vega":0.14310247229326511,"rho":0.045690136328635986,"breakevenPct":5.91950967435805},{"delta":0.55,"premium":7.211892583120205,"strike":130.306905370844,"iv":0.46312020460358055,"gamma":0.0235,"theta":-0.12538337595907928,"vega":0.14318772378516623,"rho":0.05002905370635313,"breakevenPct":5.024284369913083},{"delta":0.6,"premium":8.404278305963697,"strike":128.15038893690578,"iv":0.46401382886776144,"gamma":0.02272316335350043,"theta":-0.12239265341400173,"vega":0.13864995678478825,"rho":0.05422242015909958,"breakevenPct":4.287969484397041},{"delta":0.65,"premium":9.635911840968019,"strike":125.98962834917891,"iv":0.4649645635263613,"gamma":0.021815643906655142,"theta":-0.11876257562662057,"vega":0.1333344857389801,"rho":0.05839130140951452,"breakevenPct":3.5783871927195086},{"delta":0.7,"premium":11.198567041965196,"strike":123.6131013306039,"iv":0.4704205731832139,"gamma":0.02026274309109519,"theta":-0.11354953940634596,"vega":0.12510276356192426,"rho":0.0623333962087426,"breakevenPct":2.9568263117222298},{"delta":0.75,"premium":13.040941658137156,"strike":121.05424769703173,"iv":0.47968362333674514,"gamma":0.018164483111566015,"theta":-0.10699887410440123,"vega":0.11440675537359263,"rho":0.06608385227246594,"breakevenPct":2.4096451467610303},{"delta":0.8,"premium":15.859420289855077,"strike":117.63285024154588,"iv":0.5095386473429953,"gamma":0.015169565217391299,"theta":-0.10089130434782609,"vega":0.10091014492753621,"rho":0.06911399554298849,"breakevenPct":1.9491908747525406},{"delta":0.85,"premium":19.343103448275862,"strike":113.57963875205255,"iv":0.5408577996715928,"gamma":0.011805747126436783,"theta":-0.09087881773399015,"vega":0.08392545155993433,"rho":0.07165496017920749,"breakevenPct":1.5142372081322837},{"delta":0.9,"premium":23.087215189873426,"strike":109.18987341772151,"iv":0.5503483544303798,"gamma":0.008813924050632907,"theta":-0.072413164556962,"vega":0.06342430379746833,"rho":0.07400117882905205,"breakevenPct":1.0211460268786732}],"put":[{"delta":0.1,"premium":1.258808744272425,"strike":105.12583920389179,"iv":0.6694268970840725,"gamma":0.007151238997190358,"theta":-0.07328136413698505,"vega":0.06434048641287293,"rho":-0.011648888805038789,"breakevenPct":20.675858821124667},{"delta":0.15,"premium":1.7469381621591302,"strike":112.09911660227328,"iv":0.5836028172224395,"gamma":0.011140476993524849,"theta":-0.08325215217583741,"vega":0.08387404120604175,"rho":-0.01751638981316092,"breakevenPct":15.723095738419001},{"delta":0.2,"premium":2.188475499092559,"strike":117.6497277676951,"iv":0.5090019963702359,"gamma":0.015290744101633396,"theta":-0.08819491833030854,"vega":0.10100907441016334,"rho":-0.023246536050037993,"breakevenPct":11.821252276918788},{"delta":0.25,"premium":2.688738019169329,"strike":121.28328008519702,"iv":0.46508072417465385,"gamma":0.01878328008519702,"theta":-0.09085058572949947,"vega":0.11431277955271565,"rho":-0.028909771427139654,"breakevenPct":9.42833201005981},{"delta":0.3,"premium":3.287779552715655,"strike":123.94568690095846,"iv":0.44553865814696486,"gamma":0.021445686900958466,"theta":-0.09489744408945687,"vega":0.12533514376996807,"rho":-0.03460624789065948,"breakevenPct":7.8525222634467635},{"delta":0.35,"premium":4.000347506132461,"strike":126.2346688470973,"iv":0.43426884709730174,"gamma":0.023290188062142274,"theta":-0.09770997547015536,"vega":0.13303360588716273,"rho":-0.04034823469235769,"breakevenPct":6.6486013892127405},{"delta":0.4,"premium":4.787346688470973,"strike":128.27882256745707,"iv":0.42842256745707274,"gamma":0.02459844644317253,"theta":-0.09971324611610793,"vega":0.1385528209321341,"rho":-0.046120059397894694,"breakevenPct":5.688501696207347},{"delta":0.45,"premium":5.642214111922141,"strike":130.32035685320358,"iv":0.4245956204379562,"gamma":0.025629521492295214,"theta":-0.10152814274128143,"vega":0.14316796431467962,"rho":-0.05193352797341478,"breakevenPct":4.782234045149361},{"delta":0.5,"premium":6.858759124087591,"strike":132.34793187347933,"iv":0.43152992700729925,"gamma":0.02518345498783455,"theta":-0.10233917274939174,"vega":0.14296520681265207,"rho":-0.05796892147631302,"breakevenPct":4.162843478393365},{"delta":0.55,"premium":8.075304136253042,"strike":134.37550689375507,"iv":0.4384642335766423,"gamma":0.024737388483373885,"theta":-0.10315020275750203,"vega":0.14276244931062448,"rho":-0.06400431497921127,"breakevenPct":3.5434529116373703},{"delta":0.6,"premium":9.361287625418058,"strike":136.44648829431438,"iv":0.43654983277591974,"gamma":0.0241371237458194,"theta":-0.0987423076923077,"vega":0.13867876254180603,"rho":-0.07009336030517303,"breakevenPct":2.9439432802074825},{"delta":0.65,"premium":10.678177257525082,"strike":138.53678929765886,"iv":0.43069698996655514,"gamma":0.023468227424749164,"theta":-0.09201153846153846,"vega":0.13286772575250835,"rho":-0.07620628534429025,"breakevenPct":2.353282388778231},{"delta":0.7,"premium":12.12407932011331,"strike":140.7082152974504,"iv":0.4245886685552408,"gamma":0.02246175637393768,"theta":-0.08399971671388104,"vega":0.12532974504249295,"rho":-0.08241322155446307,"breakevenPct":1.7991935410591762},{"delta":0.75,"premium":13.871010387157694,"strike":143.0689329556185,"iv":0.41788423040604344,"gamma":0.020667610953729935,"theta":-0.07299877242681777,"vega":0.11376222851746932,"rho":-0.08883951716376567,"breakevenPct":1.3304394619972437},{"delta":0.8,"premium":15.803580729166667,"strike":145.59244791666666,"iv":0.4120326822916667,"gamma":0.01863125,"theta":-0.061440625,"vega":0.10114817708333333,"rho":-0.09540777006036485,"breakevenPct":0.8791299927447754},{"delta":0.85,"premium":18.570507812499997,"strike":148.84765625,"iv":0.410014453125,"gamma":0.015506250000000003,"theta":-0.047378125000000014,"vega":0.08383046875000003,"rho":-0.1026140507647036,"breakevenPct":0.5062254181304487},{"delta":0.9,"premium":23.47273901808786,"strike":154.1731266149871,"iv":0.42974832041343675,"gamma":0.011228423772609816,"theta":-0.0333860465116279,"vega":0.06342790697674418,"rho":-0.11147694371998912,"breakevenPct":0.18299404544125136}]}},"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"}}