{"symbol":"UMBF","url":"https://intraalpha.com/companies/UMBF","capturedAt":"2026-10-23T02:01:30.606Z","state":"ready","quote":{"symbol":"UMBF","last_price":136.16,"prev_close":132.91,"regular_close":136.16,"change":3.25,"change_pct":2.4453,"regular_change":3.25,"regular_change_pct":2.4453,"extended_change":0,"extended_change_pct":0,"bid":110.4,"ask":160,"bid_size":100,"ask_size":200,"volume":531811,"vwap":135.759416,"open":132.29,"high":136.425,"low":132.29,"close":136.16,"trade_count":15547,"last_trade_at":"2026-10-22T20:00:04.943576402Z","last_quote_at":"2026-10-22T21:08:28.63466322Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:28.367358326-04:00","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":"UMBF","fetched_at":"2026-10-23T02:01:29.624966+00:00","name":"UMB Financial Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"UMB Financial Corporation is the holding company of UMB Bank providing various banking and other financial services. The company is headquartered in Kansas City, Missouri.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10094519000,"ebitda":null,"pe_ratio":11.06,"peg_ratio":2.539,"book_value":101.87,"dividend_per_share":1.69,"dividend_yield":0.0127,"eps":12.02,"revenue_ttm":2813898000,"gross_profit_ttm":2813898000,"profit_margin":0.335,"operating_margin_ttm":0.511,"return_on_assets_ttm":0.0131,"return_on_equity_ttm":0.123,"quarterly_earnings_growth":0.262,"quarterly_revenue_growth":0.122,"analyst_target_price":163.12,"analyst_number":7,"beta":0.834,"fifty_two_week_high":152.78,"fifty_two_week_low":101.9,"fifty_day_ma":137.79,"two_hundred_day_ma":130.81,"shares_outstanding":75950000,"forward_pe":9.62,"price_to_sales":3.587,"price_to_book":1.318,"ev_to_revenue":3.988,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:29.624966+00:00"},"optionObservedAt":"2026-10-22T19:54:59.573Z","bars":[{"c":133.85,"h":133.96,"l":132.55,"n":113,"o":132.64,"t":"2026-10-16T13:30:00Z","v":16599,"vw":132.790979},{"c":134.84,"h":134.84,"l":134.07,"n":162,"o":134.09,"t":"2026-10-16T13:35:00Z","v":3785,"vw":134.361705},{"c":133.88,"h":134.74,"l":133.88,"n":66,"o":134.74,"t":"2026-10-16T13:40:00Z","v":2615,"vw":134.326144},{"c":134.45,"h":134.45,"l":134.03,"n":19,"o":134.03,"t":"2026-10-16T13:45:00Z","v":859,"vw":134.1},{"c":133.97,"h":134.48,"l":133.97,"n":38,"o":134.45,"t":"2026-10-16T13:50:00Z","v":1598,"vw":134.078182},{"c":133.43,"h":134.37,"l":133.24,"n":250,"o":134,"t":"2026-10-16T13:55:00Z","v":15831,"vw":133.981495},{"c":133.41,"h":133.7,"l":133.41,"n":49,"o":133.7,"t":"2026-10-16T14:00:00Z","v":2541,"vw":133.586816},{"c":133.49,"h":133.68,"l":133.49,"n":32,"o":133.595,"t":"2026-10-16T14:05:00Z","v":1385,"vw":133.533618},{"c":133.445,"h":133.7,"l":133.4,"n":136,"o":133.7,"t":"2026-10-16T14:10:00Z","v":4198,"vw":133.546876},{"c":134.045,"h":134.045,"l":133.34,"n":282,"o":133.49,"t":"2026-10-16T14:15:00Z","v":14871,"vw":133.738167},{"c":133.98,"h":134.22,"l":133.98,"n":156,"o":134.05,"t":"2026-10-16T14:20:00Z","v":7131,"vw":134.113062},{"c":134.14,"h":134.14,"l":133.855,"n":25,"o":133.865,"t":"2026-10-16T14:25:00Z","v":578,"vw":133.931875},{"c":133.7,"h":134.18,"l":133.7,"n":128,"o":134.15,"t":"2026-10-16T14:30:00Z","v":5955,"vw":133.861374},{"c":133.49,"h":133.65,"l":133.49,"n":125,"o":133.65,"t":"2026-10-16T14:35:00Z","v":5352,"vw":133.545215},{"c":133.38,"h":133.395,"l":133.38,"n":24,"o":133.395,"t":"2026-10-16T14:40:00Z","v":1234,"vw":133.381465},{"c":133.385,"h":133.4,"l":133.3725,"n":49,"o":133.385,"t":"2026-10-16T14:45:00Z","v":1557,"vw":133.383611},{"c":133.22,"h":133.385,"l":133.195,"n":155,"o":133.385,"t":"2026-10-16T14:50:00Z","v":7318,"vw":133.277453},{"c":133.08,"h":133.3,"l":133.08,"n":136,"o":133.3,"t":"2026-10-16T14:55:00Z","v":4666,"vw":133.186764},{"c":133.26,"h":133.28,"l":133.105,"n":157,"o":133.105,"t":"2026-10-16T15:00:00Z","v":7583,"vw":133.169742},{"c":133.27,"h":133.41,"l":133.14,"n":205,"o":133.26,"t":"2026-10-16T15:05:00Z","v":8897,"vw":133.275685},{"c":133.2425,"h":133.29,"l":133.2425,"n":52,"o":133.28,"t":"2026-10-16T15:10:00Z","v":1996,"vw":133.261591},{"c":132.98,"h":133.27,"l":132.98,"n":149,"o":133.27,"t":"2026-10-16T15:15:00Z","v":5757,"vw":133.102391},{"c":132.74,"h":133.07,"l":132.74,"n":117,"o":132.905,"t":"2026-10-16T15:20:00Z","v":4976,"vw":132.845172},{"c":132.45,"h":132.6675,"l":132.45,"n":68,"o":132.6675,"t":"2026-10-16T15:25:00Z","v":1895,"vw":132.575312},{"c":132.295,"h":132.525,"l":132.275,"n":128,"o":132.525,"t":"2026-10-16T15:30:00Z","v":4695,"vw":132.366304},{"c":132.13,"h":132.25,"l":132.11,"n":184,"o":132.25,"t":"2026-10-16T15:35:00Z","v":6582,"vw":132.190316},{"c":131.92,"h":132.06,"l":131.9,"n":73,"o":132.04,"t":"2026-10-16T15:40:00Z","v":1631,"vw":131.984},{"c":131.96,"h":132,"l":131.79,"n":196,"o":131.9,"t":"2026-10-16T15:45:00Z","v":7304,"vw":131.932355},{"c":131.99,"h":132.08,"l":131.99,"n":132,"o":132.03,"t":"2026-10-16T15:50:00Z","v":3552,"vw":132.029148},{"c":131.62,"h":131.85,"l":131.62,"n":54,"o":131.83,"t":"2026-10-16T15:55:00Z","v":3393,"vw":131.77399},{"c":131.475,"h":131.68,"l":131.475,"n":83,"o":131.67,"t":"2026-10-16T16:00:00Z","v":1522,"vw":131.574286},{"c":131.68,"h":131.75,"l":131.59,"n":191,"o":131.63,"t":"2026-10-16T16:05:00Z","v":5677,"vw":131.67381},{"c":131.47,"h":131.645,"l":131.47,"n":46,"o":131.645,"t":"2026-10-16T16:10:00Z","v":1199,"vw":131.5025},{"c":131.34,"h":131.54,"l":131.17,"n":90,"o":131.385,"t":"2026-10-16T16:15:00Z","v":2198,"vw":131.386774},{"c":131.39,"h":131.42,"l":131.39,"n":54,"o":131.42,"t":"2026-10-16T16:20:00Z","v":1090,"vw":131.3975},{"c":131.24,"h":131.36,"l":131.24,"n":51,"o":131.36,"t":"2026-10-16T16:25:00Z","v":1135,"vw":131.315854},{"c":131.18,"h":131.36,"l":131.17,"n":95,"o":131.36,"t":"2026-10-16T16:30:00Z","v":1991,"vw":131.282334},{"c":131.11,"h":131.14,"l":131.09,"n":42,"o":131.14,"t":"2026-10-16T16:35:00Z","v":951,"vw":131.115},{"c":131.11,"h":131.2,"l":131.11,"n":34,"o":131.2,"t":"2026-10-16T16:40:00Z","v":913,"vw":131.165251},{"c":130.785,"h":131.08,"l":130.785,"n":186,"o":131.07,"t":"2026-10-16T16:45:00Z","v":5469,"vw":130.974302},{"c":130.915,"h":130.915,"l":130.865,"n":71,"o":130.8792,"t":"2026-10-16T16:50:00Z","v":2303,"vw":130.893928},{"c":130.86,"h":130.91,"l":130.86,"n":54,"o":130.9,"t":"2026-10-16T16:55:00Z","v":1295,"vw":130.897521},{"c":130.98,"h":131.205,"l":130.9,"n":214,"o":130.9,"t":"2026-10-16T17:00:00Z","v":5908,"vw":131.053863},{"c":130.935,"h":131,"l":130.925,"n":59,"o":131,"t":"2026-10-16T17:05:00Z","v":2004,"vw":130.9505},{"c":130.95,"h":130.95,"l":130.95,"n":11,"o":130.95,"t":"2026-10-16T17:10:00Z","v":559,"vw":130.95},{"c":130.69,"h":130.87,"l":130.69,"n":101,"o":130.83,"t":"2026-10-16T17:15:00Z","v":4165,"vw":130.790234},{"c":131.07,"h":131.07,"l":130.63,"n":210,"o":130.63,"t":"2026-10-16T17:20:00Z","v":5385,"vw":130.936667},{"c":131.365,"h":131.39,"l":131.075,"n":86,"o":131.13,"t":"2026-10-16T17:25:00Z","v":1530,"vw":131.225625},{"c":131.07,"h":131.28,"l":131.07,"n":65,"o":131.28,"t":"2026-10-16T17:30:00Z","v":1375,"vw":131.233607},{"c":131.27,"h":131.46,"l":131.225,"n":143,"o":131.225,"t":"2026-10-16T17:35:00Z","v":7983,"vw":131.32902},{"c":131.3,"h":131.45,"l":131.3,"n":61,"o":131.44,"t":"2026-10-16T17:40:00Z","v":1790,"vw":131.401},{"c":131.04,"h":131.28,"l":131.04,"n":85,"o":131.28,"t":"2026-10-16T17:50:00Z","v":2229,"vw":131.19},{"c":130.99,"h":131,"l":130.89,"n":155,"o":130.995,"t":"2026-10-16T17:55:00Z","v":2563,"vw":130.969444},{"c":131.03,"h":131.11,"l":130.86,"n":153,"o":130.99,"t":"2026-10-16T18:00:00Z","v":5969,"vw":130.993752},{"c":131.275,"h":131.275,"l":131.11,"n":127,"o":131.11,"t":"2026-10-16T18:05:00Z","v":3588,"vw":131.195589},{"c":131.33,"h":131.33,"l":131.195,"n":118,"o":131.23,"t":"2026-10-16T18:10:00Z","v":3338,"vw":131.259267},{"c":131.2,"h":131.2,"l":131.2,"n":14,"o":131.2,"t":"2026-10-16T18:15:00Z","v":196,"vw":131.2},{"c":131.295,"h":131.31,"l":131.12,"n":136,"o":131.19,"t":"2026-10-16T18:20:00Z","v":3330,"vw":131.223004},{"c":131.21,"h":131.2875,"l":131.07,"n":65,"o":131.2875,"t":"2026-10-16T18:25:00Z","v":1948,"vw":131.188889},{"c":131.15,"h":131.15,"l":131.06,"n":71,"o":131.06,"t":"2026-10-16T18:30:00Z","v":1415,"vw":131.116803},{"c":131.28,"h":131.31,"l":131.25,"n":79,"o":131.25,"t":"2026-10-16T18:35:00Z","v":2517,"vw":131.285678},{"c":131.2601,"h":131.29,"l":131.26,"n":51,"o":131.28,"t":"2026-10-16T18:40:00Z","v":1757,"vw":131.26684},{"c":131.28,"h":131.47,"l":131.245,"n":231,"o":131.33,"t":"2026-10-16T18:45:00Z","v":14830,"vw":131.379924},{"c":131.22,"h":131.365,"l":131.22,"n":86,"o":131.32,"t":"2026-10-16T18:50:00Z","v":4070,"vw":131.289484},{"c":131.31,"h":131.31,"l":131.26,"n":98,"o":131.29,"t":"2026-10-16T18:55:00Z","v":2591,"vw":131.285549},{"c":131.18,"h":131.31,"l":131.17,"n":177,"o":131.31,"t":"2026-10-16T19:00:00Z","v":5288,"vw":131.245171},{"c":131.21,"h":131.31,"l":131.18,"n":228,"o":131.19,"t":"2026-10-16T19:05:00Z","v":8475,"vw":131.256933},{"c":131.225,"h":131.415,"l":131.17,"n":320,"o":131.27,"t":"2026-10-16T19:10:00Z","v":11162,"vw":131.293273},{"c":131.2925,"h":131.39,"l":131.19,"n":416,"o":131.27,"t":"2026-10-16T19:15:00Z","v":30492,"vw":131.289271},{"c":131.455,"h":131.515,"l":131.33,"n":181,"o":131.33,"t":"2026-10-16T19:20:00Z","v":5859,"vw":131.4368},{"c":131.35,"h":131.4,"l":131.27,"n":127,"o":131.4,"t":"2026-10-16T19:25:00Z","v":3734,"vw":131.362613},{"c":131.43,"h":131.455,"l":131.21,"n":267,"o":131.35,"t":"2026-10-16T19:30:00Z","v":9206,"vw":131.358666},{"c":131.38,"h":131.535,"l":131.33,"n":167,"o":131.48,"t":"2026-10-16T19:35:00Z","v":7550,"vw":131.394514},{"c":131.37,"h":131.39,"l":131.21,"n":247,"o":131.38,"t":"2026-10-16T19:40:00Z","v":8647,"vw":131.30373},{"c":131.37,"h":131.44,"l":131.36,"n":165,"o":131.385,"t":"2026-10-16T19:45:00Z","v":5598,"vw":131.396402},{"c":131.3,"h":131.545,"l":131.26,"n":689,"o":131.48,"t":"2026-10-16T19:50:00Z","v":33243,"vw":131.389139},{"c":131.11,"h":131.19,"l":130.91,"n":1782,"o":131.12,"t":"2026-10-16T19:55:00Z","v":78694,"vw":131.120158},{"c":131.1,"h":131.1,"l":131.1,"n":41,"o":131.1,"t":"2026-10-16T20:00:00Z","v":177808,"vw":131.1},{"c":130.29,"h":131.23,"l":130.25,"n":139,"o":130.59,"t":"2026-10-19T13:30:00Z","v":7922,"vw":130.682109},{"c":131.28,"h":131.28,"l":130.605,"n":19,"o":131.1,"t":"2026-10-19T13:35:00Z","v":388,"vw":130.995},{"c":131.1,"h":131.26,"l":131.1,"n":27,"o":131.26,"t":"2026-10-19T13:40:00Z","v":571,"vw":131.18},{"c":130.7,"h":130.7,"l":130.414,"n":39,"o":130.55,"t":"2026-10-19T13:45:00Z","v":1564,"vw":130.525609},{"c":130.645,"h":130.645,"l":130.645,"n":10,"o":130.645,"t":"2026-10-19T13:50:00Z","v":357,"vw":130.645},{"c":130.42,"h":130.42,"l":130.185,"n":37,"o":130.395,"t":"2026-10-19T14:00:00Z","v":793,"vw":130.27676},{"c":130.42,"h":130.42,"l":130.41,"n":47,"o":130.41,"t":"2026-10-19T14:05:00Z","v":1708,"vw":130.411818},{"c":130.35,"h":130.35,"l":130.35,"n":36,"o":130.35,"t":"2026-10-19T14:15:00Z","v":614,"vw":130.35},{"c":130.14,"h":130.48,"l":130.14,"n":59,"o":130.48,"t":"2026-10-19T14:20:00Z","v":1818,"vw":130.337778},{"c":130.19,"h":130.19,"l":129.96,"n":14,"o":129.96,"t":"2026-10-19T14:25:00Z","v":382,"vw":130.05},{"c":130.27,"h":130.42,"l":130.27,"n":82,"o":130.41,"t":"2026-10-19T14:30:00Z","v":1905,"vw":130.370028},{"c":130.41,"h":130.46,"l":130.27,"n":108,"o":130.27,"t":"2026-10-19T14:35:00Z","v":3862,"vw":130.399034},{"c":130.2,"h":130.35,"l":130.045,"n":99,"o":130.35,"t":"2026-10-19T14:40:00Z","v":2888,"vw":130.206562},{"c":130.225,"h":130.225,"l":130.225,"n":10,"o":130.225,"t":"2026-10-19T14:45:00Z","v":397,"vw":130.225},{"c":130.09,"h":130.09,"l":130.08,"n":16,"o":130.08,"t":"2026-10-19T14:50:00Z","v":415,"vw":130.085},{"c":130.39,"h":130.39,"l":130.27,"n":63,"o":130.37,"t":"2026-10-19T14:55:00Z","v":1706,"vw":130.342603},{"c":130.33,"h":130.42,"l":130.23,"n":124,"o":130.28,"t":"2026-10-19T15:00:00Z","v":3564,"vw":130.312014},{"c":130.33,"h":130.48,"l":130.33,"n":104,"o":130.44,"t":"2026-10-19T15:05:00Z","v":2700,"vw":130.418929},{"c":130.675,"h":130.71,"l":130.65,"n":99,"o":130.65,"t":"2026-10-19T15:10:00Z","v":2736,"vw":130.686364},{"c":130.6,"h":130.71,"l":130.6,"n":42,"o":130.71,"t":"2026-10-19T15:15:00Z","v":1072,"vw":130.686744},{"c":130.705,"h":130.7976,"l":130.5801,"n":47,"o":130.7,"t":"2026-10-19T15:20:00Z","v":1037,"vw":130.699478},{"c":130.58,"h":130.6,"l":130.51,"n":171,"o":130.57,"t":"2026-10-19T15:25:00Z","v":3944,"vw":130.57625},{"c":130.61,"h":130.63,"l":130.505,"n":86,"o":130.57,"t":"2026-10-19T15:30:00Z","v":3538,"vw":130.585019},{"c":130.625,"h":130.68,"l":130.57,"n":121,"o":130.64,"t":"2026-10-19T15:35:00Z","v":3277,"vw":130.63975},{"c":130.73,"h":130.73,"l":130.62,"n":40,"o":130.62,"t":"2026-10-19T15:40:00Z","v":1071,"vw":130.692723},{"c":130.67,"h":130.67,"l":130.67,"n":17,"o":130.67,"t":"2026-10-19T15:45:00Z","v":608,"vw":130.67},{"c":130.57,"h":130.58,"l":130.42,"n":125,"o":130.58,"t":"2026-10-19T15:50:00Z","v":3339,"vw":130.511729},{"c":130.605,"h":130.605,"l":130.48,"n":25,"o":130.48,"t":"2026-10-19T15:55:00Z","v":960,"vw":130.555},{"c":130.44,"h":130.52,"l":130.26,"n":188,"o":130.47,"t":"2026-10-19T16:00:00Z","v":5963,"vw":130.38805},{"c":130.32,"h":130.32,"l":130.32,"n":14,"o":130.32,"t":"2026-10-19T16:05:00Z","v":312,"vw":130.32},{"c":130.2,"h":130.2,"l":130.2,"n":14,"o":130.2,"t":"2026-10-19T16:10:00Z","v":316,"vw":130.2},{"c":130.34,"h":130.36,"l":130.185,"n":122,"o":130.185,"t":"2026-10-19T16:15:00Z","v":4585,"vw":130.278531},{"c":130.31,"h":130.31,"l":130.31,"n":10,"o":130.31,"t":"2026-10-19T16:20:00Z","v":784,"vw":130.31},{"c":130.21,"h":130.21,"l":130.21,"n":30,"o":130.21,"t":"2026-10-19T16:25:00Z","v":604,"vw":130.21},{"c":130.22,"h":130.3,"l":130.2,"n":162,"o":130.255,"t":"2026-10-19T16:30:00Z","v":6385,"vw":130.265986},{"c":130.31,"h":130.31,"l":130.24,"n":68,"o":130.24,"t":"2026-10-19T16:35:00Z","v":2626,"vw":130.259373},{"c":130.335,"h":130.37,"l":130.2717,"n":92,"o":130.33,"t":"2026-10-19T16:40:00Z","v":3869,"vw":130.339713},{"c":130.295,"h":130.31,"l":130.295,"n":13,"o":130.31,"t":"2026-10-19T16:45:00Z","v":500,"vw":130.3},{"c":130.29,"h":130.34,"l":130.25,"n":159,"o":130.28,"t":"2026-10-19T16:50:00Z","v":4449,"vw":130.312889},{"c":130.33,"h":130.33,"l":130.32,"n":20,"o":130.32,"t":"2026-10-19T16:55:00Z","v":638,"vw":130.325614},{"c":130.25,"h":130.25,"l":130.23,"n":58,"o":130.23,"t":"2026-10-19T17:00:00Z","v":1244,"vw":130.235},{"c":130.08,"h":130.235,"l":130.05,"n":113,"o":130.235,"t":"2026-10-19T17:05:00Z","v":2340,"vw":130.130833},{"c":130.06,"h":130.06,"l":130.06,"n":41,"o":130.06,"t":"2026-10-19T17:10:00Z","v":1125,"vw":130.06},{"c":130.1,"h":130.12,"l":130.08,"n":63,"o":130.09,"t":"2026-10-19T17:15:00Z","v":1991,"vw":130.099503},{"c":130.12,"h":130.18,"l":130.12,"n":52,"o":130.16,"t":"2026-10-19T17:20:00Z","v":1304,"vw":130.15869},{"c":130.12,"h":130.12,"l":130.12,"n":11,"o":130.12,"t":"2026-10-19T17:25:00Z","v":283,"vw":130.12},{"c":130.06,"h":130.2,"l":130.06,"n":109,"o":130.19,"t":"2026-10-19T17:30:00Z","v":3783,"vw":130.130926},{"c":130.12,"h":130.12,"l":130.035,"n":80,"o":130.1,"t":"2026-10-19T17:35:00Z","v":2531,"vw":130.09791},{"c":130.22,"h":130.22,"l":130.06,"n":160,"o":130.06,"t":"2026-10-19T17:40:00Z","v":4632,"vw":130.1747},{"c":130.09,"h":130.185,"l":130.09,"n":113,"o":130.15,"t":"2026-10-19T17:45:00Z","v":3918,"vw":130.155784},{"c":130.2,"h":130.2,"l":130.13,"n":47,"o":130.13,"t":"2026-10-19T17:50:00Z","v":1443,"vw":130.150649},{"c":130.23,"h":130.29,"l":130.155,"n":165,"o":130.1925,"t":"2026-10-19T17:55:00Z","v":8901,"vw":130.1789},{"c":130.245,"h":130.245,"l":130.125,"n":139,"o":130.24,"t":"2026-10-19T18:00:00Z","v":3283,"vw":130.205},{"c":130.225,"h":130.255,"l":130.22,"n":32,"o":130.255,"t":"2026-10-19T18:05:00Z","v":870,"vw":130.240663},{"c":130.28,"h":130.28,"l":130.1,"n":128,"o":130.225,"t":"2026-10-19T18:10:00Z","v":3063,"vw":130.194351},{"c":130.235,"h":130.3,"l":130.18,"n":31,"o":130.3,"t":"2026-10-19T18:15:00Z","v":870,"vw":130.234735},{"c":130.2314,"h":130.33,"l":130.2314,"n":113,"o":130.3,"t":"2026-10-19T18:20:00Z","v":4391,"vw":130.299875},{"c":130.07,"h":130.24,"l":130.07,"n":107,"o":130.23,"t":"2026-10-19T18:25:00Z","v":2867,"vw":130.148503},{"c":130.16,"h":130.16,"l":130.15,"n":44,"o":130.15,"t":"2026-10-19T18:30:00Z","v":917,"vw":130.156667},{"c":130.17,"h":130.2,"l":130.105,"n":69,"o":130.105,"t":"2026-10-19T18:35:00Z","v":1906,"vw":130.178807},{"c":130.07,"h":130.175,"l":130.07,"n":79,"o":130.175,"t":"2026-10-19T18:40:00Z","v":1791,"vw":130.099226},{"c":129.93,"h":130.06,"l":129.93,"n":73,"o":130.06,"t":"2026-10-19T18:45:00Z","v":1145,"vw":129.995},{"c":129.86,"h":129.98,"l":129.86,"n":55,"o":129.98,"t":"2026-10-19T18:50:00Z","v":1339,"vw":129.92},{"c":129.875,"h":129.93,"l":129.855,"n":113,"o":129.86,"t":"2026-10-19T18:55:00Z","v":5153,"vw":129.881681},{"c":129.85,"h":129.895,"l":129.79,"n":136,"o":129.79,"t":"2026-10-19T19:00:00Z","v":3070,"vw":129.823667},{"c":129.815,"h":129.93,"l":129.76,"n":122,"o":129.91,"t":"2026-10-19T19:05:00Z","v":3761,"vw":129.858055},{"c":129.87,"h":129.87,"l":129.77,"n":202,"o":129.815,"t":"2026-10-19T19:10:00Z","v":6328,"vw":129.827208},{"c":129.94,"h":129.94,"l":129.81,"n":217,"o":129.88,"t":"2026-10-19T19:15:00Z","v":6266,"vw":129.899486},{"c":130.01,"h":130.06,"l":129.935,"n":230,"o":129.935,"t":"2026-10-19T19:20:00Z","v":6484,"vw":129.985105},{"c":129.97,"h":130.13,"l":129.97,"n":163,"o":130.06,"t":"2026-10-19T19:25:00Z","v":4840,"vw":130.0505},{"c":129.87,"h":129.95,"l":129.85,"n":178,"o":129.91,"t":"2026-10-19T19:30:00Z","v":5528,"vw":129.887882},{"c":129.65,"h":129.925,"l":129.61,"n":145,"o":129.925,"t":"2026-10-19T19:35:00Z","v":4534,"vw":129.85125},{"c":129.62,"h":129.715,"l":129.61,"n":173,"o":129.705,"t":"2026-10-19T19:40:00Z","v":4062,"vw":129.6625},{"c":129.625,"h":129.755,"l":129.59,"n":315,"o":129.665,"t":"2026-10-19T19:45:00Z","v":12194,"vw":129.691527},{"c":129.515,"h":129.765,"l":129.42,"n":542,"o":129.625,"t":"2026-10-19T19:50:00Z","v":22677,"vw":129.578269},{"c":129.71,"h":129.77,"l":129.56,"n":1415,"o":129.61,"t":"2026-10-19T19:55:00Z","v":58843,"vw":129.663335},{"c":129.65,"h":129.72,"l":129.65,"n":50,"o":129.71,"t":"2026-10-19T20:00:00Z","v":117034,"vw":129.650118},{"c":131.22,"h":131.46,"l":130.14,"n":93,"o":130.14,"t":"2026-10-20T13:30:00Z","v":9961,"vw":130.291357},{"c":131.685,"h":132.05,"l":131.685,"n":79,"o":131.74,"t":"2026-10-20T13:35:00Z","v":3290,"vw":131.739706},{"c":132.41,"h":132.78,"l":132.405,"n":108,"o":132.75,"t":"2026-10-20T13:40:00Z","v":2224,"vw":132.537751},{"c":132.34,"h":132.41,"l":132.34,"n":87,"o":132.41,"t":"2026-10-20T13:45:00Z","v":1958,"vw":132.39545},{"c":132.92,"h":132.95,"l":132.92,"n":18,"o":132.95,"t":"2026-10-20T13:50:00Z","v":328,"vw":132.935},{"c":132.23,"h":133.2,"l":132.23,"n":75,"o":133.2,"t":"2026-10-20T13:55:00Z","v":2524,"vw":132.580556},{"c":132.14,"h":132.98,"l":132.07,"n":149,"o":132.98,"t":"2026-10-20T14:00:00Z","v":10244,"vw":132.238525},{"c":132.56,"h":132.87,"l":132.135,"n":94,"o":132.14,"t":"2026-10-20T14:05:00Z","v":4751,"vw":132.440205},{"c":132.29,"h":132.575,"l":132.22,"n":192,"o":132.56,"t":"2026-10-20T14:10:00Z","v":8347,"vw":132.387057},{"c":132.7,"h":132.8985,"l":132.37,"n":382,"o":132.465,"t":"2026-10-20T14:15:00Z","v":25935,"vw":132.645403},{"c":133.4,"h":133.4,"l":132.6,"n":220,"o":132.8,"t":"2026-10-20T14:20:00Z","v":5162,"vw":132.828154},{"c":133.41,"h":133.45,"l":133.3,"n":104,"o":133.42,"t":"2026-10-20T14:25:00Z","v":2133,"vw":133.403333},{"c":133.17,"h":133.6096,"l":133.17,"n":227,"o":133.6,"t":"2026-10-20T14:30:00Z","v":3736,"vw":133.325179},{"c":133.21,"h":133.305,"l":133.1,"n":73,"o":133.1,"t":"2026-10-20T14:35:00Z","v":1794,"vw":133.214478},{"c":133.17,"h":133.2,"l":133.17,"n":45,"o":133.2,"t":"2026-10-20T14:40:00Z","v":900,"vw":133.185707},{"c":133.44,"h":133.44,"l":133.44,"n":22,"o":133.44,"t":"2026-10-20T14:45:00Z","v":438,"vw":133.44},{"c":133.62,"h":133.62,"l":133.4,"n":71,"o":133.4,"t":"2026-10-20T14:50:00Z","v":1114,"vw":133.5175},{"c":133.41,"h":133.55,"l":133.21,"n":207,"o":133.47,"t":"2026-10-20T14:55:00Z","v":8362,"vw":133.37601},{"c":133.11,"h":133.425,"l":133.08,"n":152,"o":133.425,"t":"2026-10-20T15:00:00Z","v":4298,"vw":133.21022},{"c":133.01,"h":133.11,"l":132.92,"n":114,"o":133.08,"t":"2026-10-20T15:05:00Z","v":2153,"vw":132.995},{"c":132.87,"h":132.88,"l":132.81,"n":56,"o":132.88,"t":"2026-10-20T15:10:00Z","v":766,"vw":132.853333},{"c":132.805,"h":132.83,"l":132.725,"n":172,"o":132.725,"t":"2026-10-20T15:15:00Z","v":21752,"vw":132.812187},{"c":132.875,"h":133.05,"l":132.875,"n":142,"o":132.9,"t":"2026-10-20T15:20:00Z","v":5687,"vw":132.955892},{"c":132.51,"h":132.916,"l":132.495,"n":176,"o":132.916,"t":"2026-10-20T15:25:00Z","v":7626,"vw":132.791319},{"c":132.385,"h":132.57,"l":132.385,"n":65,"o":132.395,"t":"2026-10-20T15:30:00Z","v":2669,"vw":132.498805},{"c":133.06,"h":133.06,"l":132.55,"n":157,"o":132.55,"t":"2026-10-20T15:35:00Z","v":15829,"vw":132.787021},{"c":133.095,"h":133.13,"l":133.09,"n":61,"o":133.105,"t":"2026-10-20T15:40:00Z","v":5470,"vw":133.102551},{"c":132.855,"h":133.065,"l":132.83,"n":273,"o":133.065,"t":"2026-10-20T15:45:00Z","v":22399,"vw":133.001235},{"c":132.765,"h":132.855,"l":132.73,"n":120,"o":132.855,"t":"2026-10-20T15:50:00Z","v":3243,"vw":132.765308},{"c":132.73,"h":132.775,"l":132.54,"n":243,"o":132.76,"t":"2026-10-20T15:55:00Z","v":13735,"vw":132.644096},{"c":132.67,"h":132.8,"l":132.58,"n":143,"o":132.75,"t":"2026-10-20T16:00:00Z","v":3017,"vw":132.713529},{"c":132.61,"h":132.7,"l":132.61,"n":43,"o":132.7,"t":"2026-10-20T16:05:00Z","v":698,"vw":132.655},{"c":132.36,"h":132.605,"l":132.36,"n":80,"o":132.605,"t":"2026-10-20T16:10:00Z","v":2385,"vw":132.48405},{"c":132.26,"h":132.51,"l":132.24,"n":104,"o":132.43,"t":"2026-10-20T16:15:00Z","v":2551,"vw":132.344621},{"c":132.28,"h":132.33,"l":132.26,"n":83,"o":132.26,"t":"2026-10-20T16:20:00Z","v":1791,"vw":132.315},{"c":132.27,"h":132.275,"l":132.18,"n":42,"o":132.18,"t":"2026-10-20T16:25:00Z","v":938,"vw":132.259328},{"c":132.28,"h":132.4,"l":132.28,"n":78,"o":132.35,"t":"2026-10-20T16:30:00Z","v":1622,"vw":132.35875},{"c":132.395,"h":132.395,"l":132.395,"n":30,"o":132.395,"t":"2026-10-20T16:35:00Z","v":485,"vw":132.395},{"c":132.24,"h":132.385,"l":132.23,"n":88,"o":132.385,"t":"2026-10-20T16:40:00Z","v":1578,"vw":132.285833},{"c":132.44,"h":132.44,"l":132.22,"n":69,"o":132.29,"t":"2026-10-20T16:45:00Z","v":2278,"vw":132.302214},{"c":132.45,"h":132.61,"l":132.33,"n":153,"o":132.61,"t":"2026-10-20T16:50:00Z","v":4587,"vw":132.459717},{"c":132.56,"h":132.56,"l":132.5,"n":69,"o":132.5,"t":"2026-10-20T16:55:00Z","v":1412,"vw":132.531875},{"c":132.47,"h":132.576,"l":132.47,"n":43,"o":132.576,"t":"2026-10-20T17:00:00Z","v":854,"vw":132.536104},{"c":132.55,"h":132.55,"l":132.455,"n":31,"o":132.455,"t":"2026-10-20T17:05:00Z","v":436,"vw":132.5025},{"c":132.49,"h":132.49,"l":132.37,"n":35,"o":132.43,"t":"2026-10-20T17:10:00Z","v":772,"vw":132.43},{"c":132.36,"h":132.36,"l":132.28,"n":82,"o":132.32,"t":"2026-10-20T17:15:00Z","v":1792,"vw":132.318889},{"c":132.6,"h":132.6,"l":132.4,"n":74,"o":132.4,"t":"2026-10-20T17:20:00Z","v":1901,"vw":132.446818},{"c":132.54,"h":132.54,"l":132.46,"n":27,"o":132.48,"t":"2026-10-20T17:25:00Z","v":546,"vw":132.493333},{"c":132.595,"h":132.61,"l":132.59,"n":79,"o":132.59,"t":"2026-10-20T17:30:00Z","v":1737,"vw":132.596},{"c":132.6,"h":132.67,"l":132.6,"n":43,"o":132.61,"t":"2026-10-20T17:35:00Z","v":1084,"vw":132.623488},{"c":132.6,"h":132.605,"l":132.52,"n":34,"o":132.52,"t":"2026-10-20T17:40:00Z","v":1022,"vw":132.561412},{"c":132.61,"h":132.68,"l":132.6,"n":22,"o":132.6,"t":"2026-10-20T17:45:00Z","v":623,"vw":132.625},{"c":132.51,"h":132.64,"l":132.5,"n":83,"o":132.54,"t":"2026-10-20T17:50:00Z","v":2438,"vw":132.526428},{"c":132.55,"h":132.62,"l":132.49,"n":151,"o":132.495,"t":"2026-10-20T17:55:00Z","v":6526,"vw":132.527433},{"c":132.57,"h":132.57,"l":132.57,"n":22,"o":132.57,"t":"2026-10-20T18:00:00Z","v":223,"vw":132.57},{"c":132.53,"h":132.53,"l":132.53,"n":26,"o":132.53,"t":"2026-10-20T18:05:00Z","v":544,"vw":132.53},{"c":132.63,"h":132.63,"l":132.62,"n":69,"o":132.62,"t":"2026-10-20T18:10:00Z","v":1149,"vw":132.623333},{"c":132.465,"h":132.645,"l":132.43,"n":120,"o":132.645,"t":"2026-10-20T18:15:00Z","v":2924,"vw":132.506},{"c":132.5,"h":132.5,"l":132.38,"n":128,"o":132.4,"t":"2026-10-20T18:20:00Z","v":2602,"vw":132.418235},{"c":132.405,"h":132.405,"l":132.27,"n":48,"o":132.27,"t":"2026-10-20T18:25:00Z","v":911,"vw":132.345265},{"c":132.61,"h":132.61,"l":132.53,"n":71,"o":132.53,"t":"2026-10-20T18:30:00Z","v":1544,"vw":132.548},{"c":132.65,"h":132.65,"l":132.585,"n":83,"o":132.63,"t":"2026-10-20T18:35:00Z","v":1339,"vw":132.62125},{"c":132.43,"h":132.64,"l":132.43,"n":137,"o":132.59,"t":"2026-10-20T18:40:00Z","v":2837,"vw":132.518889},{"c":132.54,"h":132.54,"l":132.52,"n":24,"o":132.52,"t":"2026-10-20T18:45:00Z","v":749,"vw":132.525},{"c":132.7,"h":132.7,"l":132.58,"n":117,"o":132.62,"t":"2026-10-20T18:50:00Z","v":2337,"vw":132.643296},{"c":132.71,"h":132.71,"l":132.605,"n":81,"o":132.605,"t":"2026-10-20T18:55:00Z","v":1580,"vw":132.662},{"c":132.76,"h":132.95,"l":132.75,"n":139,"o":132.75,"t":"2026-10-20T19:00:00Z","v":4942,"vw":132.830272},{"c":132.845,"h":132.975,"l":132.73,"n":135,"o":132.85,"t":"2026-10-20T19:05:00Z","v":2168,"vw":132.852155},{"c":132.98,"h":132.98,"l":132.98,"n":16,"o":132.98,"t":"2026-10-20T19:10:00Z","v":426,"vw":132.98},{"c":132.92,"h":132.94,"l":132.89,"n":124,"o":132.9399,"t":"2026-10-20T19:15:00Z","v":2355,"vw":132.921747},{"c":132.95,"h":132.95,"l":132.875,"n":146,"o":132.91,"t":"2026-10-20T19:20:00Z","v":3284,"vw":132.894507},{"c":133.09,"h":133.12,"l":133,"n":139,"o":133,"t":"2026-10-20T19:25:00Z","v":4337,"vw":133.082624},{"c":132.9374,"h":133.115,"l":132.9374,"n":201,"o":133.095,"t":"2026-10-20T19:30:00Z","v":4194,"vw":133.024658},{"c":132.75,"h":132.94,"l":132.75,"n":177,"o":132.94,"t":"2026-10-20T19:35:00Z","v":3784,"vw":132.829643},{"c":133.03,"h":133.04,"l":132.83,"n":300,"o":132.83,"t":"2026-10-20T19:40:00Z","v":8575,"vw":132.973381},{"c":133.1,"h":133.32,"l":132.81,"n":637,"o":133.1,"t":"2026-10-20T19:45:00Z","v":49129,"vw":133.087721},{"c":133.245,"h":133.52,"l":132.89,"n":1041,"o":133.1,"t":"2026-10-20T19:50:00Z","v":58263,"vw":133.065665},{"c":133.13,"h":133.34,"l":133.03,"n":1318,"o":133.26,"t":"2026-10-20T19:55:00Z","v":58093,"vw":133.167825},{"c":133.09,"h":133.11,"l":133.09,"n":35,"o":133.11,"t":"2026-10-20T20:00:00Z","v":166485,"vw":133.090021},{"c":134.02,"h":134.16,"l":132.83,"n":49,"o":133.76,"t":"2026-10-21T13:30:00Z","v":4058,"vw":133.748731},{"c":133.29,"h":133.52,"l":133.085,"n":76,"o":133.085,"t":"2026-10-21T13:35:00Z","v":2271,"vw":133.361102},{"c":133.46,"h":133.46,"l":132.79,"n":172,"o":133.135,"t":"2026-10-21T13:40:00Z","v":3225,"vw":133.04793},{"c":133.485,"h":133.635,"l":133.0675,"n":119,"o":133.0675,"t":"2026-10-21T13:45:00Z","v":2665,"vw":133.335833},{"c":133.45,"h":133.455,"l":133.45,"n":14,"o":133.455,"t":"2026-10-21T13:50:00Z","v":355,"vw":133.453333},{"c":133.46,"h":133.6,"l":133.32,"n":68,"o":133.6,"t":"2026-10-21T13:55:00Z","v":1506,"vw":133.468571},{"c":133.04,"h":133.24,"l":132.885,"n":66,"o":133.16,"t":"2026-10-21T14:00:00Z","v":1651,"vw":133.055262},{"c":132.665,"h":133.36,"l":132.665,"n":62,"o":133.36,"t":"2026-10-21T14:05:00Z","v":1222,"vw":132.953571},{"c":132.89,"h":133.01,"l":132.665,"n":170,"o":132.665,"t":"2026-10-21T14:10:00Z","v":8453,"vw":132.90511},{"c":132.63,"h":133.03,"l":132.63,"n":139,"o":132.92,"t":"2026-10-21T14:15:00Z","v":5731,"vw":132.912465},{"c":132.84,"h":132.89,"l":132.65,"n":90,"o":132.71,"t":"2026-10-21T14:20:00Z","v":2533,"vw":132.769545},{"c":133.08,"h":133.08,"l":132.855,"n":62,"o":132.855,"t":"2026-10-21T14:25:00Z","v":1365,"vw":132.969375},{"c":133.08,"h":133.3025,"l":133.08,"n":118,"o":133.16,"t":"2026-10-21T14:30:00Z","v":3331,"vw":133.163654},{"c":133.35,"h":133.35,"l":133.22,"n":59,"o":133.28,"t":"2026-10-21T14:35:00Z","v":1431,"vw":133.285714},{"c":133.22,"h":133.35,"l":133.21,"n":50,"o":133.35,"t":"2026-10-21T14:40:00Z","v":1202,"vw":133.300714},{"c":133.39,"h":133.4,"l":133.25,"n":101,"o":133.25,"t":"2026-10-21T14:45:00Z","v":1851,"vw":133.362188},{"c":133.21,"h":133.465,"l":133.21,"n":104,"o":133.46,"t":"2026-10-21T14:50:00Z","v":3451,"vw":133.368125},{"c":132.82,"h":133.1,"l":132.82,"n":62,"o":133.08,"t":"2026-10-21T14:55:00Z","v":2082,"vw":133.014615},{"c":132.875,"h":132.875,"l":132.73,"n":50,"o":132.79,"t":"2026-10-21T15:00:00Z","v":1157,"vw":132.801475},{"c":132.84,"h":132.88,"l":132.76,"n":59,"o":132.88,"t":"2026-10-21T15:05:00Z","v":1104,"vw":132.841},{"c":132.8,"h":132.865,"l":132.78,"n":55,"o":132.865,"t":"2026-10-21T15:10:00Z","v":1466,"vw":132.823367},{"c":132.89,"h":132.89,"l":132.74,"n":81,"o":132.74,"t":"2026-10-21T15:15:00Z","v":2540,"vw":132.826028},{"c":132.815,"h":132.825,"l":132.74,"n":41,"o":132.825,"t":"2026-10-21T15:20:00Z","v":1150,"vw":132.79055},{"c":133.1625,"h":133.1625,"l":132.82,"n":74,"o":132.89,"t":"2026-10-21T15:25:00Z","v":1718,"vw":132.96141},{"c":133.1,"h":133.12,"l":133.1,"n":41,"o":133.12,"t":"2026-10-21T15:30:00Z","v":671,"vw":133.11},{"c":133.075,"h":133.17,"l":133.07,"n":74,"o":133.15,"t":"2026-10-21T15:35:00Z","v":1380,"vw":133.109167},{"c":132.96,"h":133.08,"l":132.96,"n":43,"o":133.08,"t":"2026-10-21T15:40:00Z","v":948,"vw":133.001241},{"c":132.96,"h":132.96,"l":132.88,"n":48,"o":132.96,"t":"2026-10-21T15:45:00Z","v":886,"vw":132.93625},{"c":132.935,"h":133.02,"l":132.925,"n":82,"o":132.925,"t":"2026-10-21T15:50:00Z","v":1974,"vw":132.952727},{"c":132.93,"h":132.93,"l":132.93,"n":16,"o":132.93,"t":"2026-10-21T15:55:00Z","v":567,"vw":132.93},{"c":132.88,"h":132.88,"l":132.8,"n":48,"o":132.8,"t":"2026-10-21T16:00:00Z","v":765,"vw":132.829743},{"c":132.79,"h":132.88,"l":132.79,"n":75,"o":132.88,"t":"2026-10-21T16:05:00Z","v":1420,"vw":132.8275},{"c":132.73,"h":132.83,"l":132.73,"n":67,"o":132.83,"t":"2026-10-21T16:10:00Z","v":1710,"vw":132.787792},{"c":132.925,"h":132.925,"l":132.85,"n":82,"o":132.85,"t":"2026-10-21T16:15:00Z","v":2128,"vw":132.863048},{"c":132.905,"h":132.905,"l":132.905,"n":27,"o":132.905,"t":"2026-10-21T16:20:00Z","v":291,"vw":132.905},{"c":133.04,"h":133.07,"l":132.9,"n":155,"o":132.9,"t":"2026-10-21T16:25:00Z","v":4224,"vw":132.999549},{"c":133.13,"h":133.13,"l":133.01,"n":47,"o":133.01,"t":"2026-10-21T16:30:00Z","v":861,"vw":133.082756},{"c":133.44,"h":133.53,"l":133.1175,"n":297,"o":133.19,"t":"2026-10-21T16:35:00Z","v":7931,"vw":133.260918},{"c":133.33,"h":133.45,"l":133.22,"n":163,"o":133.45,"t":"2026-10-21T16:40:00Z","v":3137,"vw":133.333831},{"c":133.175,"h":133.29,"l":133.175,"n":50,"o":133.29,"t":"2026-10-21T16:45:00Z","v":1586,"vw":133.26126},{"c":133.3,"h":133.3,"l":133.19,"n":80,"o":133.28,"t":"2026-10-21T16:50:00Z","v":3556,"vw":133.261836},{"c":133.275,"h":133.305,"l":133.275,"n":23,"o":133.305,"t":"2026-10-21T16:55:00Z","v":608,"vw":133.296379},{"c":133.425,"h":133.425,"l":133.39,"n":35,"o":133.4,"t":"2026-10-21T17:00:00Z","v":859,"vw":133.405},{"c":133.2,"h":133.39,"l":133.2,"n":37,"o":133.39,"t":"2026-10-21T17:05:00Z","v":463,"vw":133.326667},{"c":133.19,"h":133.37,"l":133.19,"n":47,"o":133.37,"t":"2026-10-21T17:10:00Z","v":739,"vw":133.286667},{"c":133.37,"h":133.37,"l":133.3,"n":86,"o":133.3,"t":"2026-10-21T17:15:00Z","v":2054,"vw":133.317778},{"c":133.44,"h":133.44,"l":133.44,"n":21,"o":133.44,"t":"2026-10-21T17:25:00Z","v":658,"vw":133.44},{"c":133.405,"h":133.455,"l":133.405,"n":27,"o":133.455,"t":"2026-10-21T17:30:00Z","v":659,"vw":133.43},{"c":133.445,"h":133.445,"l":133.445,"n":16,"o":133.445,"t":"2026-10-21T17:35:00Z","v":252,"vw":133.445},{"c":133.15,"h":133.455,"l":133.15,"n":89,"o":133.455,"t":"2026-10-21T17:40:00Z","v":6337,"vw":133.367246},{"c":133.27,"h":133.28,"l":133.2,"n":76,"o":133.2,"t":"2026-10-21T17:45:00Z","v":4605,"vw":133.24783},{"c":133.17,"h":133.19,"l":133.17,"n":36,"o":133.19,"t":"2026-10-21T17:50:00Z","v":948,"vw":133.18},{"c":133.155,"h":133.16,"l":133.06,"n":59,"o":133.16,"t":"2026-10-21T17:55:00Z","v":1420,"vw":133.136428},{"c":133,"h":133.155,"l":132.88,"n":74,"o":133.155,"t":"2026-10-21T18:00:00Z","v":1506,"vw":133.018971},{"c":132.84,"h":132.97,"l":132.84,"n":93,"o":132.97,"t":"2026-10-21T18:05:00Z","v":1428,"vw":132.901867},{"c":132.89,"h":132.92,"l":132.85,"n":60,"o":132.9,"t":"2026-10-21T18:10:00Z","v":1566,"vw":132.898955},{"c":132.96,"h":133.01,"l":132.94,"n":140,"o":132.94,"t":"2026-10-21T18:15:00Z","v":3537,"vw":132.987027},{"c":132.84,"h":133.01,"l":132.84,"n":107,"o":132.93,"t":"2026-10-21T18:20:00Z","v":2773,"vw":132.973088},{"c":132.99,"h":132.99,"l":132.85,"n":78,"o":132.92,"t":"2026-10-21T18:25:00Z","v":1329,"vw":132.948},{"c":132.9,"h":132.96,"l":132.9,"n":47,"o":132.96,"t":"2026-10-21T18:30:00Z","v":911,"vw":132.93},{"c":132.96,"h":132.96,"l":132.89,"n":53,"o":132.89,"t":"2026-10-21T18:35:00Z","v":797,"vw":132.930536},{"c":133.06,"h":133.06,"l":133.02,"n":72,"o":133.02,"t":"2026-10-21T18:40:00Z","v":1669,"vw":133.03},{"c":132.78,"h":133.07,"l":132.78,"n":143,"o":133.07,"t":"2026-10-21T18:45:00Z","v":3215,"vw":132.962208},{"c":132.87,"h":132.87,"l":132.76,"n":153,"o":132.77,"t":"2026-10-21T18:50:00Z","v":3824,"vw":132.787778},{"c":132.45,"h":132.78,"l":132.45,"n":76,"o":132.78,"t":"2026-10-21T18:55:00Z","v":1237,"vw":132.522},{"c":132.33,"h":132.46,"l":132.25,"n":195,"o":132.46,"t":"2026-10-21T19:00:00Z","v":4945,"vw":132.375},{"c":132.42,"h":132.52,"l":132.23,"n":179,"o":132.24,"t":"2026-10-21T19:05:00Z","v":3534,"vw":132.314647},{"c":132.55,"h":132.56,"l":132.46,"n":145,"o":132.465,"t":"2026-10-21T19:10:00Z","v":2262,"vw":132.517778},{"c":132.77,"h":132.77,"l":132.65,"n":143,"o":132.65,"t":"2026-10-21T19:15:00Z","v":3013,"vw":132.731519},{"c":132.8075,"h":132.92,"l":132.76,"n":183,"o":132.88,"t":"2026-10-21T19:20:00Z","v":3329,"vw":132.848393},{"c":133.25,"h":133.34,"l":132.92,"n":277,"o":132.92,"t":"2026-10-21T19:25:00Z","v":5744,"vw":133.144762},{"c":132.985,"h":133.1625,"l":132.985,"n":113,"o":133.15,"t":"2026-10-21T19:30:00Z","v":2470,"vw":133.08875},{"c":132.92,"h":132.99,"l":132.92,"n":129,"o":132.99,"t":"2026-10-21T19:35:00Z","v":1780,"vw":132.95625},{"c":133.08,"h":133.09,"l":132.94,"n":244,"o":132.98,"t":"2026-10-21T19:40:00Z","v":6124,"vw":133.029375},{"c":133.01,"h":133.125,"l":132.86,"n":226,"o":133.11,"t":"2026-10-21T19:45:00Z","v":4247,"vw":133.06507},{"c":133.185,"h":133.41,"l":132.86,"n":535,"o":132.88,"t":"2026-10-21T19:50:00Z","v":17041,"vw":133.247365},{"c":132.92,"h":133.085,"l":132.8,"n":1304,"o":133.05,"t":"2026-10-21T19:55:00Z","v":59469,"vw":132.90117},{"c":132.91,"h":132.91,"l":132.91,"n":23,"o":132.91,"t":"2026-10-21T20:00:00Z","v":99069,"vw":132.91},{"c":132.88,"h":132.88,"l":132.29,"n":23,"o":132.29,"t":"2026-10-22T13:30:00Z","v":2950,"vw":132.311079},{"c":134.85,"h":134.85,"l":134.15,"n":83,"o":134.15,"t":"2026-10-22T13:45:00Z","v":1652,"vw":134.574},{"c":134.435,"h":134.44,"l":134.36,"n":35,"o":134.37,"t":"2026-10-22T13:50:00Z","v":918,"vw":134.403784},{"c":135.48,"h":135.52,"l":135,"n":98,"o":135,"t":"2026-10-22T13:55:00Z","v":1493,"vw":135.274411},{"c":135.17,"h":135.38,"l":134.94,"n":130,"o":135.38,"t":"2026-10-22T14:00:00Z","v":4149,"vw":135.129345},{"c":135.29,"h":135.3,"l":135.16,"n":148,"o":135.28,"t":"2026-10-22T14:05:00Z","v":3045,"vw":135.228166},{"c":135.22,"h":135.3699,"l":135.14,"n":126,"o":135.14,"t":"2026-10-22T14:10:00Z","v":2792,"vw":135.244134},{"c":135.195,"h":135.42,"l":135.195,"n":153,"o":135.35,"t":"2026-10-22T14:15:00Z","v":2875,"vw":135.346154},{"c":135.2,"h":135.45,"l":135.13,"n":117,"o":135.45,"t":"2026-10-22T14:20:00Z","v":1914,"vw":135.324},{"c":135.05,"h":135.51,"l":135.05,"n":115,"o":135.51,"t":"2026-10-22T14:25:00Z","v":2497,"vw":135.377177},{"c":134.9725,"h":135.14,"l":134.86,"n":160,"o":135.075,"t":"2026-10-22T14:30:00Z","v":6671,"vw":135.042705},{"c":134.57,"h":135.02,"l":134.57,"n":103,"o":135.02,"t":"2026-10-22T14:35:00Z","v":3101,"vw":134.78887},{"c":134.74,"h":134.74,"l":134.375,"n":114,"o":134.62,"t":"2026-10-22T14:40:00Z","v":2968,"vw":134.614539},{"c":134.905,"h":134.905,"l":134.81,"n":64,"o":134.85,"t":"2026-10-22T14:45:00Z","v":943,"vw":134.853667},{"c":134.8075,"h":134.91,"l":134.8075,"n":95,"o":134.91,"t":"2026-10-22T14:50:00Z","v":1769,"vw":134.863409},{"c":135.03,"h":135.03,"l":134.8,"n":206,"o":134.82,"t":"2026-10-22T14:55:00Z","v":4088,"vw":134.870227},{"c":134.9,"h":135.05,"l":134.83,"n":163,"o":135.05,"t":"2026-10-22T15:00:00Z","v":3962,"vw":134.931357},{"c":134.57,"h":134.75,"l":134.455,"n":141,"o":134.75,"t":"2026-10-22T15:05:00Z","v":4790,"vw":134.566639},{"c":134.74,"h":134.82,"l":134.6,"n":144,"o":134.67,"t":"2026-10-22T15:10:00Z","v":4160,"vw":134.721951},{"c":134.78,"h":134.84,"l":134.555,"n":176,"o":134.74,"t":"2026-10-22T15:15:00Z","v":6026,"vw":134.748885},{"c":134.79,"h":134.87,"l":134.785,"n":82,"o":134.87,"t":"2026-10-22T15:20:00Z","v":1091,"vw":134.805},{"c":134.8,"h":134.81,"l":134.72,"n":137,"o":134.805,"t":"2026-10-22T15:25:00Z","v":3131,"vw":134.798979},{"c":134.93,"h":134.98,"l":134.805,"n":220,"o":134.81,"t":"2026-10-22T15:30:00Z","v":4415,"vw":134.907059},{"c":134.97,"h":135.225,"l":134.9575,"n":144,"o":134.9625,"t":"2026-10-22T15:35:00Z","v":3213,"vw":135.0475},{"c":135.125,"h":135.125,"l":134.92,"n":74,"o":134.92,"t":"2026-10-22T15:40:00Z","v":1855,"vw":135.01783},{"c":135.24,"h":135.24,"l":135.24,"n":50,"o":135.24,"t":"2026-10-22T15:45:00Z","v":1027,"vw":135.24},{"c":135.295,"h":135.325,"l":135.22,"n":138,"o":135.29,"t":"2026-10-22T15:50:00Z","v":2896,"vw":135.277181},{"c":135.19,"h":135.36,"l":135.19,"n":135,"o":135.36,"t":"2026-10-22T15:55:00Z","v":2129,"vw":135.284286},{"c":135.2,"h":135.27,"l":135.155,"n":140,"o":135.245,"t":"2026-10-22T16:00:00Z","v":2866,"vw":135.221627},{"c":135.24,"h":135.31,"l":135.17,"n":86,"o":135.185,"t":"2026-10-22T16:05:00Z","v":2452,"vw":135.23125},{"c":135.25,"h":135.25,"l":135.25,"n":15,"o":135.25,"t":"2026-10-22T16:10:00Z","v":283,"vw":135.25},{"c":135.45,"h":135.45,"l":135.34,"n":89,"o":135.34,"t":"2026-10-22T16:15:00Z","v":2239,"vw":135.374015},{"c":135.61,"h":135.76,"l":135.4,"n":267,"o":135.43,"t":"2026-10-22T16:20:00Z","v":9878,"vw":135.54476},{"c":135.7,"h":135.79,"l":135.6133,"n":163,"o":135.6133,"t":"2026-10-22T16:25:00Z","v":9690,"vw":135.668627},{"c":135.36,"h":135.57,"l":135.3,"n":168,"o":135.57,"t":"2026-10-22T16:30:00Z","v":4880,"vw":135.440079},{"c":135.36,"h":135.4,"l":135.34,"n":99,"o":135.34,"t":"2026-10-22T16:35:00Z","v":1888,"vw":135.364695},{"c":135.23,"h":135.35,"l":135.23,"n":150,"o":135.35,"t":"2026-10-22T16:40:00Z","v":3925,"vw":135.297972},{"c":135.6,"h":135.6,"l":135.17,"n":176,"o":135.17,"t":"2026-10-22T16:45:00Z","v":5046,"vw":135.412493},{"c":135.805,"h":135.939,"l":135.65,"n":192,"o":135.66,"t":"2026-10-22T16:50:00Z","v":4212,"vw":135.747595},{"c":136.29,"h":136.29,"l":135.97,"n":205,"o":135.97,"t":"2026-10-22T16:55:00Z","v":4868,"vw":136.130019},{"c":136.15,"h":136.29,"l":136.06,"n":93,"o":136.29,"t":"2026-10-22T17:00:00Z","v":1485,"vw":136.135},{"c":135.97,"h":136.185,"l":135.97,"n":160,"o":136.185,"t":"2026-10-22T17:05:00Z","v":5215,"vw":136.069904},{"c":136.105,"h":136.12,"l":135.9975,"n":121,"o":136,"t":"2026-10-22T17:10:00Z","v":4304,"vw":136.022314},{"c":136.35,"h":136.35,"l":136.01,"n":243,"o":136.01,"t":"2026-10-22T17:20:00Z","v":5429,"vw":136.186945},{"c":136.295,"h":136.405,"l":136.295,"n":174,"o":136.37,"t":"2026-10-22T17:25:00Z","v":3896,"vw":136.356478},{"c":136.375,"h":136.375,"l":136.365,"n":30,"o":136.365,"t":"2026-10-22T17:30:00Z","v":509,"vw":136.369382},{"c":136.095,"h":136.425,"l":136.095,"n":152,"o":136.425,"t":"2026-10-22T17:35:00Z","v":2917,"vw":136.2835},{"c":136.14,"h":136.245,"l":136.14,"n":115,"o":136.18,"t":"2026-10-22T17:40:00Z","v":3638,"vw":136.183477},{"c":136.09,"h":136.175,"l":136.09,"n":60,"o":136.175,"t":"2026-10-22T17:45:00Z","v":1505,"vw":136.141116},{"c":135.81,"h":136.02,"l":135.685,"n":234,"o":136.02,"t":"2026-10-22T17:50:00Z","v":7006,"vw":135.837053},{"c":135.775,"h":135.82,"l":135.725,"n":116,"o":135.74,"t":"2026-10-22T17:55:00Z","v":2912,"vw":135.762663},{"c":135.54,"h":135.82,"l":135.49,"n":245,"o":135.82,"t":"2026-10-22T18:00:00Z","v":7573,"vw":135.671667},{"c":135.615,"h":135.67,"l":135.56,"n":207,"o":135.58,"t":"2026-10-22T18:05:00Z","v":5793,"vw":135.612827},{"c":135.76,"h":135.77,"l":135.615,"n":98,"o":135.615,"t":"2026-10-22T18:10:00Z","v":2871,"vw":135.73232},{"c":135.72,"h":135.72,"l":135.65,"n":136,"o":135.68,"t":"2026-10-22T18:15:00Z","v":3666,"vw":135.682535},{"c":135.76,"h":135.835,"l":135.7,"n":134,"o":135.77,"t":"2026-10-22T18:20:00Z","v":3942,"vw":135.770238},{"c":135.71,"h":135.715,"l":135.68,"n":103,"o":135.715,"t":"2026-10-22T18:25:00Z","v":2042,"vw":135.70062},{"c":135.7125,"h":135.77,"l":135.71,"n":180,"o":135.74,"t":"2026-10-22T18:30:00Z","v":4876,"vw":135.739602},{"c":135.73,"h":135.79,"l":135.65,"n":155,"o":135.725,"t":"2026-10-22T18:35:00Z","v":4320,"vw":135.73689},{"c":135.56,"h":135.785,"l":135.55,"n":216,"o":135.715,"t":"2026-10-22T18:40:00Z","v":5918,"vw":135.638392},{"c":135.7,"h":135.72,"l":135.69,"n":136,"o":135.7,"t":"2026-10-22T18:45:00Z","v":2957,"vw":135.70289},{"c":135.55,"h":135.76,"l":135.51,"n":237,"o":135.65,"t":"2026-10-22T18:50:00Z","v":5781,"vw":135.661928},{"c":135.6,"h":135.62,"l":135.51,"n":201,"o":135.51,"t":"2026-10-22T18:55:00Z","v":5106,"vw":135.586455},{"c":135.7,"h":135.7,"l":135.6,"n":281,"o":135.65,"t":"2026-10-22T19:00:00Z","v":5514,"vw":135.6482},{"c":135.83,"h":135.83,"l":135.68,"n":201,"o":135.72,"t":"2026-10-22T19:05:00Z","v":6680,"vw":135.737628},{"c":135.55,"h":135.88,"l":135.55,"n":246,"o":135.83,"t":"2026-10-22T19:10:00Z","v":6809,"vw":135.801893},{"c":135.53,"h":135.6,"l":135.43,"n":300,"o":135.51,"t":"2026-10-22T19:15:00Z","v":8324,"vw":135.528695},{"c":135.34,"h":135.555,"l":135.34,"n":202,"o":135.53,"t":"2026-10-22T19:20:00Z","v":5294,"vw":135.508604},{"c":135.645,"h":135.69,"l":135.29,"n":319,"o":135.335,"t":"2026-10-22T19:25:00Z","v":8426,"vw":135.506965},{"c":135.53,"h":135.6,"l":135.49,"n":273,"o":135.59,"t":"2026-10-22T19:30:00Z","v":6927,"vw":135.558574},{"c":135.48,"h":135.58,"l":135.48,"n":194,"o":135.525,"t":"2026-10-22T19:35:00Z","v":6908,"vw":135.540691},{"c":135.6,"h":135.675,"l":135.56,"n":406,"o":135.58,"t":"2026-10-22T19:40:00Z","v":12858,"vw":135.614714},{"c":135.575,"h":135.74,"l":135.55,"n":454,"o":135.67,"t":"2026-10-22T19:45:00Z","v":13408,"vw":135.641605},{"c":135.7,"h":135.87,"l":135.54,"n":622,"o":135.54,"t":"2026-10-22T19:50:00Z","v":24644,"vw":135.748772},{"c":136.18,"h":136.3,"l":135.72,"n":1321,"o":135.72,"t":"2026-10-22T19:55:00Z","v":57991,"vw":136.032471},{"c":136.16,"h":136.16,"l":136.16,"n":66,"o":136.16,"t":"2026-10-22T20:00:00Z","v":123032,"vw":136.16}],"history":[{"c":106.63,"h":109.94,"l":106.53,"n":8443,"o":109.68,"t":"2024-10-21T04:00:00Z","v":355775,"vw":107.119142},{"c":106.81,"h":107.14,"l":105.73,"n":6718,"o":105.91,"t":"2024-10-22T04:00:00Z","v":260787,"vw":106.710293},{"c":106.6,"h":107.21,"l":105.38,"n":6052,"o":105.99,"t":"2024-10-23T04:00:00Z","v":222004,"vw":106.516605},{"c":105.82,"h":107.43,"l":104.64,"n":9074,"o":107.25,"t":"2024-10-24T04:00:00Z","v":406600,"vw":105.76161},{"c":104.07,"h":107.16,"l":103.78,"n":12063,"o":106.8,"t":"2024-10-25T04:00:00Z","v":566235,"vw":104.275772},{"c":107.05,"h":107.42,"l":104.63,"n":10850,"o":105.48,"t":"2024-10-28T04:00:00Z","v":412331,"vw":106.704226},{"c":106.66,"h":107.14,"l":105.855,"n":9741,"o":106.12,"t":"2024-10-29T04:00:00Z","v":419836,"vw":106.550218},{"c":111.14,"h":113.555,"l":106.865,"n":18370,"o":107.34,"t":"2024-10-30T04:00:00Z","v":856468,"vw":111.633129},{"c":109.73,"h":112.63,"l":109.65,"n":9055,"o":111.76,"t":"2024-10-31T04:00:00Z","v":483294,"vw":110.103937},{"c":108.28,"h":110.895,"l":107.69,"n":9347,"o":110.7,"t":"2024-11-01T04:00:00Z","v":442446,"vw":108.636735},{"c":107.96,"h":109.14,"l":105.57,"n":12137,"o":107.68,"t":"2024-11-04T05:00:00Z","v":508707,"vw":108.130965},{"c":111.04,"h":111.175,"l":107.17,"n":12977,"o":107.8,"t":"2024-11-05T05:00:00Z","v":455660,"vw":110.548992},{"c":125.68,"h":125.98,"l":119.925,"n":27430,"o":120.79,"t":"2024-11-06T05:00:00Z","v":1060485,"vw":124.139997},{"c":121.68,"h":125,"l":121.46,"n":11896,"o":124.35,"t":"2024-11-07T05:00:00Z","v":579105,"vw":122.635443},{"c":122.11,"h":123.51,"l":121.03,"n":9970,"o":121.92,"t":"2024-11-08T05:00:00Z","v":330683,"vw":122.158616},{"c":126.5,"h":128.73,"l":123.83,"n":11527,"o":124.78,"t":"2024-11-11T05:00:00Z","v":491132,"vw":126.686503},{"c":125.81,"h":128.33,"l":124.77,"n":17316,"o":126.27,"t":"2024-11-12T05:00:00Z","v":723734,"vw":125.958749},{"c":123.8,"h":128.345,"l":123.65,"n":9830,"o":127.09,"t":"2024-11-13T05:00:00Z","v":376623,"vw":125.136785},{"c":122.86,"h":124.405,"l":121.935,"n":7694,"o":124.39,"t":"2024-11-14T05:00:00Z","v":323284,"vw":122.905122},{"c":121.49,"h":123.59,"l":120.68,"n":7833,"o":123.59,"t":"2024-11-15T05:00:00Z","v":275315,"vw":121.660344},{"c":121.25,"h":122.98,"l":120.98,"n":6163,"o":122.12,"t":"2024-11-18T05:00:00Z","v":223172,"vw":121.532224},{"c":121.2,"h":121.915,"l":118.34,"n":6569,"o":119.15,"t":"2024-11-19T05:00:00Z","v":281855,"vw":120.922216},{"c":120.19,"h":120.81,"l":118.75,"n":6765,"o":120.81,"t":"2024-11-20T05:00:00Z","v":200410,"vw":120.005163},{"c":123.13,"h":124.71,"l":121.05,"n":6645,"o":123.2,"t":"2024-11-21T05:00:00Z","v":220850,"vw":123.253299},{"c":125,"h":125.515,"l":122.81,"n":8446,"o":122.81,"t":"2024-11-22T05:00:00Z","v":351661,"vw":124.751893},{"c":127.6,"h":129.94,"l":126.6,"n":12835,"o":126.74,"t":"2024-11-25T05:00:00Z","v":552431,"vw":128.021101},{"c":125.88,"h":127.375,"l":125.72,"n":8085,"o":126.7,"t":"2024-11-26T05:00:00Z","v":242095,"vw":126.139299},{"c":126.05,"h":127.84,"l":125.44,"n":6451,"o":127.41,"t":"2024-11-27T05:00:00Z","v":234928,"vw":126.120782},{"c":125.49,"h":127.38,"l":124.92,"n":5063,"o":127.38,"t":"2024-11-29T05:00:00Z","v":145982,"vw":125.60586},{"c":124.72,"h":126.16,"l":123.995,"n":10854,"o":125,"t":"2024-12-02T05:00:00Z","v":344713,"vw":124.982571},{"c":126.05,"h":127.13,"l":124.21,"n":10199,"o":126.07,"t":"2024-12-03T05:00:00Z","v":338894,"vw":125.932672},{"c":127.13,"h":128.62,"l":124.9,"n":12300,"o":126.38,"t":"2024-12-04T05:00:00Z","v":558335,"vw":126.622554},{"c":124.09,"h":128.8,"l":123.92,"n":10405,"o":127.81,"t":"2024-12-05T05:00:00Z","v":442105,"vw":125.601048},{"c":124.95,"h":125.66,"l":123.42,"n":7128,"o":124.4,"t":"2024-12-06T05:00:00Z","v":307256,"vw":124.681174},{"c":123.67,"h":125.77,"l":123.59,"n":7903,"o":124.81,"t":"2024-12-09T05:00:00Z","v":275368,"vw":124.02781},{"c":124.24,"h":125.975,"l":122.44,"n":10058,"o":123.9,"t":"2024-12-10T05:00:00Z","v":350940,"vw":124.723101},{"c":124.97,"h":126.14,"l":124.38,"n":9715,"o":125.9,"t":"2024-12-11T05:00:00Z","v":414922,"vw":125.274233},{"c":122.36,"h":125.61,"l":122.245,"n":7075,"o":124.95,"t":"2024-12-12T05:00:00Z","v":211854,"vw":123.127218},{"c":122.18,"h":123,"l":120.42,"n":8676,"o":122.18,"t":"2024-12-13T05:00:00Z","v":310641,"vw":121.677412},{"c":123.38,"h":123.55,"l":121.26,"n":9673,"o":122.51,"t":"2024-12-16T05:00:00Z","v":349728,"vw":123.020961},{"c":120.26,"h":123.21,"l":119.07,"n":10862,"o":122.35,"t":"2024-12-17T05:00:00Z","v":442544,"vw":120.347067},{"c":113.57,"h":121.79,"l":112.82,"n":16848,"o":121.51,"t":"2024-12-18T05:00:00Z","v":537934,"vw":115.388986},{"c":113.2,"h":117.585,"l":112.665,"n":15732,"o":115.88,"t":"2024-12-19T05:00:00Z","v":587045,"vw":113.997223},{"c":114.61,"h":115.63,"l":111.98,"n":14444,"o":111.98,"t":"2024-12-20T05:00:00Z","v":1091638,"vw":114.14193},{"c":114.27,"h":114.99,"l":113.095,"n":10743,"o":113.84,"t":"2024-12-23T05:00:00Z","v":419282,"vw":114.089411},{"c":115.78,"h":115.78,"l":114.045,"n":5107,"o":114.51,"t":"2024-12-24T05:00:00Z","v":204783,"vw":115.194205},{"c":115.96,"h":119.85,"l":113.76,"n":6318,"o":114.94,"t":"2024-12-26T05:00:00Z","v":210277,"vw":115.574211},{"c":113.69,"h":115.835,"l":112.43,"n":8653,"o":114.86,"t":"2024-12-27T05:00:00Z","v":354969,"vw":113.589026},{"c":113.06,"h":114,"l":111.39,"n":7170,"o":112.97,"t":"2024-12-30T05:00:00Z","v":277100,"vw":113.031391},{"c":112.86,"h":114.3,"l":112.65,"n":8492,"o":113.61,"t":"2024-12-31T05:00:00Z","v":317502,"vw":113.224612},{"c":111.79,"h":114.44,"l":110.86,"n":9350,"o":113.61,"t":"2025-01-02T05:00:00Z","v":476778,"vw":112.109931},{"c":113.25,"h":113.43,"l":110.34,"n":9447,"o":112.32,"t":"2025-01-03T05:00:00Z","v":309359,"vw":112.61152},{"c":111.91,"h":115.395,"l":111.76,"n":11940,"o":113.41,"t":"2025-01-06T05:00:00Z","v":438708,"vw":113.16783},{"c":110.34,"h":113.28,"l":109.3,"n":10610,"o":112.34,"t":"2025-01-07T05:00:00Z","v":431654,"vw":110.510484},{"c":110.32,"h":112.535,"l":109.09,"n":10149,"o":109.65,"t":"2025-01-08T05:00:00Z","v":351661,"vw":110.25598},{"c":109.77,"h":110.555,"l":105.99,"n":16623,"o":108.01,"t":"2025-01-10T05:00:00Z","v":734488,"vw":108.828444},{"c":112.92,"h":113.09,"l":108.77,"n":17696,"o":108.9,"t":"2025-01-13T05:00:00Z","v":772437,"vw":111.73508},{"c":116.92,"h":116.99,"l":113.06,"n":13575,"o":113.86,"t":"2025-01-14T05:00:00Z","v":486357,"vw":115.789502},{"c":119.56,"h":121.55,"l":118.04,"n":11723,"o":121.15,"t":"2025-01-15T05:00:00Z","v":471416,"vw":119.65069},{"c":117.63,"h":119.8,"l":116.75,"n":10964,"o":118.81,"t":"2025-01-16T05:00:00Z","v":322476,"vw":117.724861},{"c":119.58,"h":119.75,"l":117.545,"n":9395,"o":118.61,"t":"2025-01-17T05:00:00Z","v":296072,"vw":119.124242},{"c":121.01,"h":122.41,"l":119.82,"n":9031,"o":120.22,"t":"2025-01-21T05:00:00Z","v":420383,"vw":121.05282},{"c":120.55,"h":121.31,"l":119.33,"n":10923,"o":120.39,"t":"2025-01-22T05:00:00Z","v":371554,"vw":120.332007},{"c":120.57,"h":121.64,"l":119.885,"n":11639,"o":120.05,"t":"2025-01-23T05:00:00Z","v":520687,"vw":120.777237},{"c":121.04,"h":121.87,"l":119.69,"n":13891,"o":119.74,"t":"2025-01-24T05:00:00Z","v":570233,"vw":120.781333},{"c":121.11,"h":122.33,"l":119.57,"n":16029,"o":120.97,"t":"2025-01-27T05:00:00Z","v":817680,"vw":120.634805},{"c":121.62,"h":122.35,"l":119.605,"n":18892,"o":120.09,"t":"2025-01-28T05:00:00Z","v":1135862,"vw":121.308294},{"c":122.56,"h":123.78,"l":116.54,"n":26242,"o":120.09,"t":"2025-01-29T05:00:00Z","v":1603128,"vw":121.780778},{"c":120.3,"h":124.27,"l":118.78,"n":25067,"o":123.69,"t":"2025-01-30T05:00:00Z","v":1240822,"vw":120.951269},{"c":117.9,"h":121.805,"l":117.37,"n":33634,"o":120.33,"t":"2025-01-31T05:00:00Z","v":5642866,"vw":118.566828},{"c":113.24,"h":116.11,"l":111.49,"n":22419,"o":114.09,"t":"2025-02-03T05:00:00Z","v":1810311,"vw":113.560399},{"c":114.59,"h":115.77,"l":112.3,"n":17426,"o":113.25,"t":"2025-02-04T05:00:00Z","v":912779,"vw":114.512765},{"c":117.48,"h":117.67,"l":114.38,"n":15438,"o":115.45,"t":"2025-02-05T05:00:00Z","v":863911,"vw":116.88962},{"c":116.34,"h":118.2,"l":115.4,"n":15156,"o":118.06,"t":"2025-02-06T05:00:00Z","v":980634,"vw":116.653144},{"c":114.11,"h":116.92,"l":113.25,"n":15589,"o":116.77,"t":"2025-02-07T05:00:00Z","v":900226,"vw":114.170459},{"c":113.24,"h":114.19,"l":111.65,"n":14032,"o":114.06,"t":"2025-02-10T05:00:00Z","v":752887,"vw":113.233963},{"c":114.17,"h":115.15,"l":112.3774,"n":13043,"o":112.74,"t":"2025-02-11T05:00:00Z","v":605928,"vw":114.258979},{"c":112.94,"h":114.1,"l":112.21,"n":12652,"o":112.32,"t":"2025-02-12T05:00:00Z","v":649872,"vw":113.037882},{"c":112.56,"h":113.9,"l":110.61,"n":10584,"o":113.18,"t":"2025-02-13T05:00:00Z","v":452072,"vw":112.004752},{"c":111.86,"h":113.995,"l":111.76,"n":10537,"o":112.94,"t":"2025-02-14T05:00:00Z","v":427887,"vw":112.325833},{"c":113.93,"h":113.99,"l":111.47,"n":13200,"o":111.82,"t":"2025-02-18T05:00:00Z","v":546901,"vw":113.328028},{"c":113.02,"h":114.3,"l":112.199,"n":12048,"o":114.3,"t":"2025-02-19T05:00:00Z","v":606847,"vw":113.074415},{"c":109.96,"h":112.806,"l":109.48,"n":11155,"o":112.76,"t":"2025-02-20T05:00:00Z","v":493974,"vw":110.223603},{"c":106.91,"h":111.105,"l":106.71,"n":10571,"o":110.82,"t":"2025-02-21T05:00:00Z","v":467799,"vw":107.657676},{"c":106.68,"h":107.89,"l":105.81,"n":13411,"o":107.81,"t":"2025-02-24T05:00:00Z","v":656392,"vw":106.845675},{"c":106.99,"h":108.05,"l":106.2,"n":11682,"o":107.01,"t":"2025-02-25T05:00:00Z","v":596395,"vw":107.035993},{"c":108.86,"h":109.345,"l":107.1,"n":15237,"o":107.68,"t":"2025-02-26T05:00:00Z","v":661156,"vw":108.732161},{"c":108.65,"h":110.645,"l":108.23,"n":10666,"o":109.35,"t":"2025-02-27T05:00:00Z","v":479381,"vw":108.880426},{"c":110.33,"h":110.9867,"l":108.93,"n":12255,"o":108.93,"t":"2025-02-28T05:00:00Z","v":1035725,"vw":110.240521},{"c":108.66,"h":112.003,"l":108.38,"n":19139,"o":108.8,"t":"2025-03-03T05:00:00Z","v":964526,"vw":109.749501},{"c":103.95,"h":107.78,"l":102.39,"n":17336,"o":107,"t":"2025-03-04T05:00:00Z","v":722152,"vw":104.117409},{"c":104.49,"h":105.51,"l":102.42,"n":16821,"o":104.55,"t":"2025-03-05T05:00:00Z","v":747962,"vw":104.314458},{"c":102.76,"h":104.21,"l":102.14,"n":13261,"o":103.22,"t":"2025-03-06T05:00:00Z","v":605028,"vw":102.85309},{"c":103.07,"h":104.29,"l":100.14,"n":16747,"o":102.63,"t":"2025-03-07T05:00:00Z","v":762605,"vw":102.635606},{"c":98.78,"h":101.725,"l":98.29,"n":16056,"o":100.94,"t":"2025-03-10T04:00:00Z","v":780014,"vw":99.366463},{"c":98,"h":100.72,"l":97.8101,"n":16547,"o":99.3,"t":"2025-03-11T04:00:00Z","v":702598,"vw":98.809984},{"c":98.99,"h":100.5,"l":97.27,"n":12349,"o":99.08,"t":"2025-03-12T04:00:00Z","v":567300,"vw":98.875121},{"c":98.19,"h":100.37,"l":94.9,"n":12259,"o":99.86,"t":"2025-03-13T04:00:00Z","v":797220,"vw":98.580926},{"c":101.42,"h":101.56,"l":98.3975,"n":13711,"o":99.1,"t":"2025-03-14T04:00:00Z","v":470188,"vw":100.777517},{"c":101.94,"h":102.5,"l":100.1,"n":13145,"o":101,"t":"2025-03-17T04:00:00Z","v":422580,"vw":101.919911},{"c":102.36,"h":102.69,"l":101.07,"n":11601,"o":101.27,"t":"2025-03-18T04:00:00Z","v":347794,"vw":102.177742},{"c":103.59,"h":104.72,"l":102.15,"n":11591,"o":102.27,"t":"2025-03-19T04:00:00Z","v":418226,"vw":103.383811},{"c":102.67,"h":104.335,"l":102.1,"n":13062,"o":103.98,"t":"2025-03-20T04:00:00Z","v":452342,"vw":103.081426},{"c":102.35,"h":103.455,"l":101.215,"n":12302,"o":102.03,"t":"2025-03-21T04:00:00Z","v":1791458,"vw":102.338168},{"c":105.27,"h":105.685,"l":103.4382,"n":11059,"o":104.17,"t":"2025-03-24T04:00:00Z","v":617548,"vw":105.070151},{"c":105.05,"h":106.97,"l":104.95,"n":12201,"o":105.34,"t":"2025-03-25T04:00:00Z","v":530737,"vw":105.179906},{"c":103.86,"h":106.64,"l":103.515,"n":10485,"o":105.56,"t":"2025-03-26T04:00:00Z","v":381570,"vw":104.230306},{"c":101.85,"h":104.62,"l":101.8,"n":9841,"o":103.93,"t":"2025-03-27T04:00:00Z","v":447053,"vw":102.26576},{"c":100.19,"h":103.87,"l":99.41,"n":9181,"o":101.92,"t":"2025-03-28T04:00:00Z","v":407203,"vw":100.200867},{"c":101.1,"h":101.72,"l":98.55,"n":9587,"o":98.87,"t":"2025-03-31T04:00:00Z","v":405963,"vw":100.887209},{"c":100.53,"h":101.45,"l":99.2,"n":11332,"o":101.36,"t":"2025-04-01T04:00:00Z","v":350040,"vw":100.309453},{"c":101.98,"h":102.39,"l":98.58,"n":9356,"o":99.23,"t":"2025-04-02T04:00:00Z","v":331265,"vw":101.584932},{"c":90.9,"h":97.435,"l":90.84,"n":24375,"o":96.12,"t":"2025-04-03T04:00:00Z","v":938304,"vw":91.955222},{"c":86.875,"h":88.01,"l":84.145,"n":26936,"o":86.36,"t":"2025-04-04T04:00:00Z","v":818572,"vw":86.532257},{"c":86.61,"h":91.08,"l":82,"n":23215,"o":83,"t":"2025-04-07T04:00:00Z","v":952077,"vw":86.545882},{"c":86.59,"h":91.22,"l":84.97,"n":16979,"o":90.18,"t":"2025-04-08T04:00:00Z","v":611906,"vw":87.53912},{"c":94.34,"h":95.675,"l":84.31,"n":22344,"o":85.46,"t":"2025-04-09T04:00:00Z","v":1148913,"vw":92.480961},{"c":88.14,"h":91.73,"l":85.565,"n":15661,"o":91.53,"t":"2025-04-10T04:00:00Z","v":511515,"vw":87.977423},{"c":86.4,"h":88.69,"l":84.565,"n":23701,"o":86.74,"t":"2025-04-11T04:00:00Z","v":1333864,"vw":86.63842},{"c":88.74,"h":89.25,"l":86.31,"n":17114,"o":87.98,"t":"2025-04-14T04:00:00Z","v":700681,"vw":88.069587},{"c":90.46,"h":91.53,"l":88.47,"n":11585,"o":88.93,"t":"2025-04-15T04:00:00Z","v":524319,"vw":90.57346},{"c":91.05,"h":91.76,"l":89.545,"n":16304,"o":90.8,"t":"2025-04-16T04:00:00Z","v":710112,"vw":90.632551},{"c":91.51,"h":92.13,"l":90.52,"n":12661,"o":90.52,"t":"2025-04-17T04:00:00Z","v":441353,"vw":91.385095},{"c":90.42,"h":93.055,"l":89.34,"n":10254,"o":91,"t":"2025-04-21T04:00:00Z","v":453260,"vw":90.39956},{"c":94.2,"h":94.84,"l":90.96,"n":13403,"o":90.96,"t":"2025-04-22T04:00:00Z","v":628020,"vw":93.835516},{"c":95.34,"h":99.43,"l":94.645,"n":13917,"o":96.9,"t":"2025-04-23T04:00:00Z","v":564174,"vw":95.991713},{"c":96.77,"h":97.13,"l":93.92,"n":11877,"o":95.01,"t":"2025-04-24T04:00:00Z","v":442692,"vw":96.458222},{"c":95.66,"h":97.13,"l":94.76,"n":13817,"o":95.77,"t":"2025-04-25T04:00:00Z","v":465997,"vw":95.768539},{"c":95.93,"h":96.345,"l":93.66,"n":14033,"o":94.96,"t":"2025-04-28T04:00:00Z","v":465949,"vw":95.677571},{"c":97.82,"h":98.43,"l":94.715,"n":21052,"o":95.28,"t":"2025-04-29T04:00:00Z","v":1045615,"vw":97.653326},{"c":94.57,"h":95.92,"l":90.96,"n":21348,"o":91,"t":"2025-04-30T04:00:00Z","v":1796147,"vw":94.402944},{"c":97.78,"h":98.6,"l":94.48,"n":17520,"o":95.25,"t":"2025-05-01T04:00:00Z","v":777852,"vw":97.628695},{"c":100.34,"h":100.49,"l":97.76,"n":12998,"o":99.33,"t":"2025-05-02T04:00:00Z","v":629568,"vw":99.991537},{"c":101,"h":102.53,"l":99.51,"n":11294,"o":99.64,"t":"2025-05-05T04:00:00Z","v":470181,"vw":101.326499},{"c":100.09,"h":100.66,"l":98.59,"n":12338,"o":99.47,"t":"2025-05-06T04:00:00Z","v":443821,"vw":100.113057},{"c":101.34,"h":102.7,"l":99.2,"n":15662,"o":101.48,"t":"2025-05-07T04:00:00Z","v":658590,"vw":101.606134},{"c":103.56,"h":104.56,"l":101.425,"n":11437,"o":102.58,"t":"2025-05-08T04:00:00Z","v":431143,"vw":103.614017},{"c":103.02,"h":104.06,"l":102.465,"n":10161,"o":103.43,"t":"2025-05-09T04:00:00Z","v":414277,"vw":103.091125},{"c":107.28,"h":109.46,"l":106.74,"n":12024,"o":108.13,"t":"2025-05-12T04:00:00Z","v":487649,"vw":107.549932},{"c":107.99,"h":108.49,"l":104.895,"n":11307,"o":106.38,"t":"2025-05-13T04:00:00Z","v":445061,"vw":107.866003},{"c":106.77,"h":107.855,"l":101.98,"n":11880,"o":107.44,"t":"2025-05-14T04:00:00Z","v":577124,"vw":106.9847},{"c":106.49,"h":107.26,"l":105.61,"n":9870,"o":106.77,"t":"2025-05-15T04:00:00Z","v":361152,"vw":106.447516},{"c":107.05,"h":107.36,"l":105.44,"n":9578,"o":106.5,"t":"2025-05-16T04:00:00Z","v":392203,"vw":106.847122},{"c":106.86,"h":107.01,"l":105.57,"n":10270,"o":105.57,"t":"2025-05-19T04:00:00Z","v":379360,"vw":106.694292},{"c":106.2,"h":106.82,"l":105.77,"n":10279,"o":106.74,"t":"2025-05-20T04:00:00Z","v":321822,"vw":106.240135},{"c":102.37,"h":105.82,"l":102.13,"n":9204,"o":105.25,"t":"2025-05-21T04:00:00Z","v":408160,"vw":102.721301},{"c":102.13,"h":103.3,"l":101.745,"n":12321,"o":102.3,"t":"2025-05-22T04:00:00Z","v":438509,"vw":102.509254},{"c":101.5,"h":102.465,"l":99.75,"n":13979,"o":99.75,"t":"2025-05-23T04:00:00Z","v":634130,"vw":101.619745},{"c":105.31,"h":105.53,"l":101.89,"n":14010,"o":103.31,"t":"2025-05-27T04:00:00Z","v":693927,"vw":104.715572},{"c":103.57,"h":105.55,"l":103.28,"n":12017,"o":105.04,"t":"2025-05-28T04:00:00Z","v":520840,"vw":104.138267},{"c":103.79,"h":104.35,"l":103.08,"n":9016,"o":104.35,"t":"2025-05-29T04:00:00Z","v":304446,"vw":103.66881},{"c":103.12,"h":103.78,"l":102.62,"n":11554,"o":103.6,"t":"2025-05-30T04:00:00Z","v":459585,"vw":103.243222},{"c":102.13,"h":102.9,"l":100.69,"n":11989,"o":102.9,"t":"2025-06-02T04:00:00Z","v":468480,"vw":102.003887},{"c":103.55,"h":103.78,"l":100.14,"n":13546,"o":101.51,"t":"2025-06-03T04:00:00Z","v":529127,"vw":102.830837},{"c":101.99,"h":104.02,"l":101.74,"n":11047,"o":103.6,"t":"2025-06-04T04:00:00Z","v":434154,"vw":102.187421},{"c":101.84,"h":102.765,"l":100.89,"n":14037,"o":102.31,"t":"2025-06-05T04:00:00Z","v":577982,"vw":101.935913},{"c":104.79,"h":104.97,"l":103.2,"n":13564,"o":103.79,"t":"2025-06-06T04:00:00Z","v":545326,"vw":104.37879},{"c":105.89,"h":106.66,"l":104.58,"n":12659,"o":105.48,"t":"2025-06-09T04:00:00Z","v":431997,"vw":105.929142},{"c":106.09,"h":106.945,"l":105.21,"n":12480,"o":105.62,"t":"2025-06-10T04:00:00Z","v":477154,"vw":106.131124},{"c":104.85,"h":107.2,"l":104.085,"n":17126,"o":106.7,"t":"2025-06-11T04:00:00Z","v":684827,"vw":105.051914},{"c":103.11,"h":104.15,"l":102.61,"n":11536,"o":104.15,"t":"2025-06-12T04:00:00Z","v":415484,"vw":103.097405},{"c":100.7,"h":103.07,"l":100.35,"n":12494,"o":102.29,"t":"2025-06-13T04:00:00Z","v":410876,"vw":101.096879},{"c":100.73,"h":102.38,"l":100.32,"n":15412,"o":102.2,"t":"2025-06-16T04:00:00Z","v":477472,"vw":101.037254},{"c":98.72,"h":101.29,"l":98.59,"n":15392,"o":99.75,"t":"2025-06-17T04:00:00Z","v":681864,"vw":98.984386},{"c":99.49,"h":100.705,"l":98.16,"n":17448,"o":98.28,"t":"2025-06-18T04:00:00Z","v":951457,"vw":99.73613},{"c":100.66,"h":102.5,"l":99.54,"n":19808,"o":100.63,"t":"2025-06-20T04:00:00Z","v":2037262,"vw":100.75436},{"c":101.7,"h":101.82,"l":99.1,"n":15071,"o":100.4,"t":"2025-06-23T04:00:00Z","v":594831,"vw":101.126003},{"c":103.72,"h":104.96,"l":102.39,"n":15268,"o":102.72,"t":"2025-06-24T04:00:00Z","v":573462,"vw":103.996916},{"c":102.59,"h":103.67,"l":102.47,"n":13367,"o":103.5,"t":"2025-06-25T04:00:00Z","v":623273,"vw":102.960448},{"c":106.14,"h":106.36,"l":103.17,"n":14019,"o":103.23,"t":"2025-06-26T04:00:00Z","v":483277,"vw":105.595134},{"c":106.02,"h":107.19,"l":105.295,"n":16298,"o":106.23,"t":"2025-06-27T04:00:00Z","v":1786333,"vw":106.05915},{"c":105.16,"h":106.98,"l":104.985,"n":13647,"o":106.31,"t":"2025-06-30T04:00:00Z","v":573140,"vw":105.573474},{"c":108.14,"h":109.45,"l":103.07,"n":16311,"o":104.18,"t":"2025-07-01T04:00:00Z","v":590156,"vw":107.625871},{"c":109.43,"h":109.63,"l":107.415,"n":13224,"o":108.54,"t":"2025-07-02T04:00:00Z","v":489838,"vw":109.113284},{"c":110.35,"h":111.64,"l":109.205,"n":9841,"o":110,"t":"2025-07-03T04:00:00Z","v":301436,"vw":110.524416},{"c":108.96,"h":111.1866,"l":108.23,"n":12208,"o":109.35,"t":"2025-07-07T04:00:00Z","v":548687,"vw":109.102223},{"c":110.12,"h":111.25,"l":109.11,"n":15826,"o":109.75,"t":"2025-07-08T04:00:00Z","v":628798,"vw":110.373596},{"c":110.69,"h":110.77,"l":109.25,"n":16229,"o":110.12,"t":"2025-07-09T04:00:00Z","v":708730,"vw":110.177688},{"c":111.46,"h":112.155,"l":110,"n":9634,"o":110.46,"t":"2025-07-10T04:00:00Z","v":369356,"vw":111.516662},{"c":110.21,"h":111.35,"l":109.98,"n":13040,"o":110.55,"t":"2025-07-11T04:00:00Z","v":396822,"vw":110.496263},{"c":112.09,"h":112.2,"l":110.12,"n":13313,"o":110.29,"t":"2025-07-14T04:00:00Z","v":471061,"vw":111.794909},{"c":106.84,"h":112.45,"l":106.82,"n":15085,"o":111.97,"t":"2025-07-15T04:00:00Z","v":758994,"vw":108.101044},{"c":108.49,"h":108.8999,"l":106.22,"n":13840,"o":107.55,"t":"2025-07-16T04:00:00Z","v":480369,"vw":108.124211},{"c":109.42,"h":110.26,"l":108.13,"n":12082,"o":108.13,"t":"2025-07-17T04:00:00Z","v":446742,"vw":109.488906},{"c":109.73,"h":110.6,"l":108.9699,"n":11272,"o":110.6,"t":"2025-07-18T04:00:00Z","v":407418,"vw":109.71526},{"c":108.41,"h":110.82,"l":108.34,"n":10511,"o":109.8,"t":"2025-07-21T04:00:00Z","v":336418,"vw":109.009432},{"c":108.65,"h":109.75,"l":107.63,"n":10344,"o":108.57,"t":"2025-07-22T04:00:00Z","v":431448,"vw":108.797655},{"c":108.24,"h":109.4,"l":107.625,"n":9643,"o":109.3,"t":"2025-07-23T04:00:00Z","v":355120,"vw":108.262319},{"c":108.05,"h":108.44,"l":106.9,"n":12876,"o":107.81,"t":"2025-07-24T04:00:00Z","v":601238,"vw":107.88673},{"c":108.12,"h":108.44,"l":105.81,"n":11560,"o":108.02,"t":"2025-07-25T04:00:00Z","v":454664,"vw":107.749506},{"c":108.95,"h":109.31,"l":108.04,"n":10825,"o":108.37,"t":"2025-07-28T04:00:00Z","v":518846,"vw":108.723753},{"c":109.2,"h":110.72,"l":108.115,"n":16702,"o":110.12,"t":"2025-07-29T04:00:00Z","v":905712,"vw":109.286091},{"c":110.8,"h":114.39,"l":110.2653,"n":23137,"o":111.38,"t":"2025-07-30T04:00:00Z","v":1066121,"vw":112.06683},{"c":109.99,"h":111.36,"l":109.05,"n":22096,"o":110.42,"t":"2025-07-31T04:00:00Z","v":1053425,"vw":110.057148},{"c":108.39,"h":109.65,"l":105.51,"n":23235,"o":108.41,"t":"2025-08-01T04:00:00Z","v":855112,"vw":107.809951},{"c":110.55,"h":110.64,"l":107.86,"n":15246,"o":108.23,"t":"2025-08-04T04:00:00Z","v":641254,"vw":109.99889},{"c":111.26,"h":111.37,"l":108.86,"n":18600,"o":110.49,"t":"2025-08-05T04:00:00Z","v":1264834,"vw":110.714805},{"c":110,"h":111.74,"l":109.78,"n":11070,"o":111.74,"t":"2025-08-06T04:00:00Z","v":468404,"vw":110.343129},{"c":108.61,"h":110.54,"l":107.46,"n":12894,"o":110.54,"t":"2025-08-07T04:00:00Z","v":493085,"vw":108.682177},{"c":110.18,"h":111.045,"l":108.985,"n":11347,"o":109.8,"t":"2025-08-08T04:00:00Z","v":405933,"vw":110.177486},{"c":109.8,"h":111.03,"l":109.37,"n":9420,"o":110.37,"t":"2025-08-11T04:00:00Z","v":322182,"vw":109.835995},{"c":114.55,"h":114.62,"l":110.515,"n":13809,"o":110.92,"t":"2025-08-12T04:00:00Z","v":549680,"vw":113.697884},{"c":116.68,"h":116.835,"l":114.9,"n":15481,"o":115.87,"t":"2025-08-13T04:00:00Z","v":643243,"vw":116.317506},{"c":117.06,"h":117.49,"l":114.89,"n":12429,"o":114.89,"t":"2025-08-14T04:00:00Z","v":515571,"vw":116.682664},{"c":115.08,"h":117.35,"l":114.76,"n":12759,"o":117.31,"t":"2025-08-15T04:00:00Z","v":528918,"vw":115.411287},{"c":115.67,"h":115.75,"l":113.88,"n":12409,"o":115.06,"t":"2025-08-18T04:00:00Z","v":472090,"vw":115.289888},{"c":115.93,"h":116.9471,"l":115.045,"n":12046,"o":115.26,"t":"2025-08-19T04:00:00Z","v":597162,"vw":115.878088},{"c":115.76,"h":116.54,"l":114.885,"n":12704,"o":115.92,"t":"2025-08-20T04:00:00Z","v":543403,"vw":115.716748},{"c":115.19,"h":116,"l":114.325,"n":9790,"o":115.2,"t":"2025-08-21T04:00:00Z","v":403235,"vw":115.328954},{"c":121.59,"h":121.9,"l":115.605,"n":18994,"o":115.74,"t":"2025-08-22T04:00:00Z","v":836040,"vw":120.76006},{"c":120.56,"h":121.5,"l":120.315,"n":10895,"o":120.85,"t":"2025-08-25T04:00:00Z","v":494785,"vw":120.735462},{"c":122.72,"h":123.17,"l":120.18,"n":12578,"o":120.18,"t":"2025-08-26T04:00:00Z","v":597178,"vw":122.480755},{"c":122.99,"h":124.2,"l":121.865,"n":13685,"o":122.02,"t":"2025-08-27T04:00:00Z","v":652547,"vw":123.263276},{"c":122.245,"h":123.64,"l":116.6,"n":9498,"o":122.52,"t":"2025-08-28T04:00:00Z","v":323648,"vw":122.25299},{"c":121.9,"h":123.315,"l":121.445,"n":8647,"o":122.47,"t":"2025-08-29T04:00:00Z","v":440525,"vw":122.060553},{"c":121.53,"h":121.55,"l":119.33,"n":10416,"o":120.92,"t":"2025-09-02T04:00:00Z","v":459611,"vw":121.030174},{"c":121.45,"h":122.475,"l":120.31,"n":8316,"o":121.19,"t":"2025-09-03T04:00:00Z","v":298946,"vw":121.332814},{"c":123.63,"h":123.83,"l":120.77,"n":9771,"o":121.83,"t":"2025-09-04T04:00:00Z","v":401848,"vw":122.955714},{"c":124.47,"h":125.645,"l":122.51,"n":15528,"o":124.35,"t":"2025-09-05T04:00:00Z","v":587204,"vw":124.106467},{"c":125.59,"h":125.68,"l":122.45,"n":17332,"o":125.39,"t":"2025-09-08T04:00:00Z","v":707323,"vw":124.915721},{"c":122.4,"h":126.14,"l":122.15,"n":15588,"o":126.14,"t":"2025-09-09T04:00:00Z","v":560935,"vw":122.980108},{"c":121.99,"h":123.27,"l":121.43,"n":12675,"o":121.59,"t":"2025-09-10T04:00:00Z","v":442410,"vw":122.254898},{"c":121.68,"h":122.8,"l":121.12,"n":11915,"o":122.23,"t":"2025-09-11T04:00:00Z","v":495974,"vw":121.622489},{"c":120.6,"h":121.655,"l":120.28,"n":9619,"o":121.32,"t":"2025-09-12T04:00:00Z","v":323188,"vw":120.824638},{"c":120.395,"h":121.595,"l":119.72,"n":11475,"o":120.6,"t":"2025-09-15T04:00:00Z","v":394618,"vw":120.397855},{"c":118.89,"h":121.69,"l":117.7425,"n":10626,"o":120.3,"t":"2025-09-16T04:00:00Z","v":406539,"vw":118.851948},{"c":120.54,"h":123.205,"l":119.16,"n":14446,"o":119.16,"t":"2025-09-17T04:00:00Z","v":421648,"vw":120.760678},{"c":124.18,"h":124.42,"l":119.44,"n":14189,"o":120.84,"t":"2025-09-18T04:00:00Z","v":481719,"vw":123.621326},{"c":122.54,"h":124.1,"l":121.53,"n":11860,"o":124.08,"t":"2025-09-19T04:00:00Z","v":1394960,"vw":122.774601},{"c":119.51,"h":122.14,"l":119.01,"n":13989,"o":121.81,"t":"2025-09-22T04:00:00Z","v":557582,"vw":119.790722},{"c":119.89,"h":121.635,"l":118.99,"n":10204,"o":120.26,"t":"2025-09-23T04:00:00Z","v":435052,"vw":120.264916},{"c":118.74,"h":120.37,"l":118.1,"n":7889,"o":120.01,"t":"2025-09-24T04:00:00Z","v":364357,"vw":118.92281},{"c":118.8,"h":119.19,"l":117.36,"n":9150,"o":118.88,"t":"2025-09-25T04:00:00Z","v":320123,"vw":118.714388},{"c":119.43,"h":120.33,"l":118.18,"n":8760,"o":119.2,"t":"2025-09-26T04:00:00Z","v":311256,"vw":119.279229},{"c":118.49,"h":121.5,"l":117.19,"n":11168,"o":120.49,"t":"2025-09-29T04:00:00Z","v":454936,"vw":118.305911},{"c":118.35,"h":119,"l":116.7401,"n":12242,"o":118.49,"t":"2025-09-30T04:00:00Z","v":435549,"vw":118.031712},{"c":118.3,"h":118.47,"l":115.99,"n":10747,"o":117.77,"t":"2025-10-01T04:00:00Z","v":395298,"vw":117.921303},{"c":118.3,"h":118.675,"l":116.8122,"n":9802,"o":118.08,"t":"2025-10-02T04:00:00Z","v":301978,"vw":117.970748},{"c":119.5,"h":119.975,"l":118.47,"n":10577,"o":118.76,"t":"2025-10-03T04:00:00Z","v":380368,"vw":119.46958},{"c":119.99,"h":121.89,"l":119.045,"n":14242,"o":119.84,"t":"2025-10-06T04:00:00Z","v":467145,"vw":120.309373},{"c":118.39,"h":120.77,"l":117.89,"n":9780,"o":120.25,"t":"2025-10-07T04:00:00Z","v":317643,"vw":118.751744},{"c":118.98,"h":120.79,"l":117.92,"n":9429,"o":119.6,"t":"2025-10-08T04:00:00Z","v":357525,"vw":118.969275},{"c":118.67,"h":119.64,"l":117.5601,"n":10851,"o":118.68,"t":"2025-10-09T04:00:00Z","v":348365,"vw":118.448761},{"c":113.02,"h":119.64,"l":112.85,"n":10660,"o":119.28,"t":"2025-10-10T04:00:00Z","v":369250,"vw":114.349092},{"c":116.21,"h":116.505,"l":113.84,"n":10343,"o":114.71,"t":"2025-10-13T04:00:00Z","v":316518,"vw":115.896107},{"c":118.42,"h":119.35,"l":115.295,"n":12272,"o":115.57,"t":"2025-10-14T04:00:00Z","v":563418,"vw":117.990688},{"c":116.25,"h":119.22,"l":115.74,"n":9396,"o":118.69,"t":"2025-10-15T04:00:00Z","v":302904,"vw":116.517202},{"c":107.43,"h":117.43,"l":106.41,"n":18594,"o":115.84,"t":"2025-10-16T04:00:00Z","v":738183,"vw":108.811887},{"c":108.85,"h":110.09,"l":107.3,"n":15680,"o":108.49,"t":"2025-10-17T04:00:00Z","v":610830,"vw":108.938307},{"c":112.36,"h":112.75,"l":109.37,"n":10092,"o":109.66,"t":"2025-10-20T04:00:00Z","v":367025,"vw":112.086002},{"c":111.87,"h":112.57,"l":108.785,"n":10387,"o":112.14,"t":"2025-10-21T04:00:00Z","v":377104,"vw":111.733281},{"c":111.4,"h":113.635,"l":110.96,"n":11983,"o":112.29,"t":"2025-10-22T04:00:00Z","v":406656,"vw":111.97493},{"c":111.17,"h":111.98,"l":109.8825,"n":10675,"o":111.62,"t":"2025-10-23T04:00:00Z","v":341467,"vw":111.158242},{"c":113.57,"h":114.17,"l":111.73,"n":11755,"o":112.5,"t":"2025-10-24T04:00:00Z","v":462091,"vw":113.362519},{"c":112.435,"h":114.65,"l":112.06,"n":12989,"o":114.25,"t":"2025-10-27T04:00:00Z","v":485425,"vw":112.744152},{"c":112.29,"h":113.755,"l":111.34,"n":13348,"o":112.72,"t":"2025-10-28T04:00:00Z","v":625243,"vw":112.566362},{"c":108.68,"h":113.67,"l":107.74,"n":20269,"o":112.29,"t":"2025-10-29T04:00:00Z","v":929632,"vw":109.994261},{"c":107.515,"h":110.85,"l":107.25,"n":14014,"o":108.15,"t":"2025-10-30T04:00:00Z","v":583008,"vw":108.005901},{"c":106.88,"h":107.34,"l":103.86,"n":13469,"o":106.56,"t":"2025-10-31T04:00:00Z","v":660555,"vw":106.708902},{"c":107.31,"h":107.475,"l":105.34,"n":12513,"o":106.36,"t":"2025-11-03T05:00:00Z","v":571993,"vw":106.742221},{"c":106.28,"h":106.75,"l":104.92,"n":12551,"o":106.75,"t":"2025-11-04T05:00:00Z","v":590929,"vw":106.109962},{"c":107.16,"h":108.47,"l":105.55,"n":10424,"o":106.69,"t":"2025-11-05T05:00:00Z","v":425709,"vw":107.459266},{"c":107.06,"h":107.8,"l":106.55,"n":13268,"o":107.52,"t":"2025-11-06T05:00:00Z","v":644425,"vw":107.101335},{"c":108.99,"h":109.1,"l":106,"n":9786,"o":106.67,"t":"2025-11-07T05:00:00Z","v":371629,"vw":108.437322},{"c":110.23,"h":111.015,"l":109.13,"n":9923,"o":109.13,"t":"2025-11-10T05:00:00Z","v":515814,"vw":110.375039},{"c":109.8,"h":111.17,"l":109.11,"n":8098,"o":110.17,"t":"2025-11-11T05:00:00Z","v":306152,"vw":109.892437},{"c":109.81,"h":111.32,"l":109.425,"n":8443,"o":109.91,"t":"2025-11-12T05:00:00Z","v":345701,"vw":109.944325},{"c":109.03,"h":110.68,"l":107.88,"n":9613,"o":109.03,"t":"2025-11-13T05:00:00Z","v":455969,"vw":109.213453},{"c":108.4,"h":108.93,"l":107.595,"n":8378,"o":108.08,"t":"2025-11-14T05:00:00Z","v":416444,"vw":108.357126},{"c":103.99,"h":108.37,"l":103.52,"n":9283,"o":107.88,"t":"2025-11-17T05:00:00Z","v":384457,"vw":104.729288},{"c":104.17,"h":105.14,"l":103.38,"n":9739,"o":103.77,"t":"2025-11-18T05:00:00Z","v":397260,"vw":104.269969},{"c":104.08,"h":105.95,"l":103.52,"n":9165,"o":104.33,"t":"2025-11-19T05:00:00Z","v":364527,"vw":104.185482},{"c":104.37,"h":106.62,"l":103.8101,"n":8891,"o":105.44,"t":"2025-11-20T05:00:00Z","v":356271,"vw":104.705565},{"c":108.83,"h":110.2331,"l":104.62,"n":11665,"o":104.95,"t":"2025-11-21T05:00:00Z","v":509808,"vw":108.184691},{"c":109.21,"h":109.72,"l":107.495,"n":9431,"o":108.3,"t":"2025-11-24T05:00:00Z","v":493427,"vw":109.05539},{"c":112.2,"h":114.1799,"l":109.36,"n":10475,"o":109.45,"t":"2025-11-25T05:00:00Z","v":462749,"vw":112.4912},{"c":112.02,"h":113.04,"l":111.4,"n":9055,"o":111.71,"t":"2025-11-26T05:00:00Z","v":331372,"vw":112.111143},{"c":111.08,"h":112.38,"l":110.61,"n":5602,"o":112.23,"t":"2025-11-28T05:00:00Z","v":156154,"vw":111.217833},{"c":112.45,"h":112.84,"l":110.02,"n":9720,"o":110.35,"t":"2025-12-01T05:00:00Z","v":367805,"vw":112.137805},{"c":111,"h":113.61,"l":110.815,"n":8177,"o":112.99,"t":"2025-12-02T05:00:00Z","v":330833,"vw":111.53782},{"c":115,"h":115.165,"l":110.4,"n":11621,"o":111.57,"t":"2025-12-03T05:00:00Z","v":578581,"vw":114.569014},{"c":115.88,"h":116.07,"l":114.06,"n":13533,"o":114.38,"t":"2025-12-04T05:00:00Z","v":535638,"vw":115.481759},{"c":114.94,"h":115.395,"l":114.3,"n":9908,"o":115.15,"t":"2025-12-05T05:00:00Z","v":367343,"vw":114.859223},{"c":114.24,"h":116.51,"l":113.805,"n":11808,"o":115.81,"t":"2025-12-08T05:00:00Z","v":472127,"vw":114.529679},{"c":113.95,"h":116.69,"l":113.805,"n":10031,"o":114.57,"t":"2025-12-09T05:00:00Z","v":474804,"vw":114.370902},{"c":118.43,"h":119.17,"l":112.86,"n":11998,"o":113.44,"t":"2025-12-10T05:00:00Z","v":587198,"vw":117.553187},{"c":119.88,"h":120.44,"l":118.35,"n":11660,"o":118.35,"t":"2025-12-11T05:00:00Z","v":525760,"vw":119.783527},{"c":118.17,"h":120.58,"l":117.05,"n":11970,"o":120.58,"t":"2025-12-12T05:00:00Z","v":621807,"vw":118.095099},{"c":119.11,"h":119.52,"l":117.38,"n":12456,"o":119.1,"t":"2025-12-15T05:00:00Z","v":661024,"vw":118.81595},{"c":119.03,"h":119.57,"l":118.11,"n":14064,"o":119.3,"t":"2025-12-16T05:00:00Z","v":568111,"vw":118.992017},{"c":118.98,"h":120.02,"l":117.69,"n":13652,"o":118.63,"t":"2025-12-17T05:00:00Z","v":649767,"vw":118.91036},{"c":119.79,"h":121.01,"l":119.18,"n":9428,"o":120.1,"t":"2025-12-18T05:00:00Z","v":513774,"vw":119.966191},{"c":118.95,"h":119.81,"l":118.17,"n":9261,"o":119.43,"t":"2025-12-19T05:00:00Z","v":1417159,"vw":118.976889},{"c":119.91,"h":120.255,"l":118.95,"n":10874,"o":118.95,"t":"2025-12-22T05:00:00Z","v":418560,"vw":119.874795},{"c":119.21,"h":120.06,"l":119.03,"n":7574,"o":119.42,"t":"2025-12-23T05:00:00Z","v":307477,"vw":119.373354},{"c":118.9,"h":119.725,"l":118.58,"n":4265,"o":119.52,"t":"2025-12-24T05:00:00Z","v":173942,"vw":118.937722},{"c":118.9,"h":119.08,"l":118.14,"n":7035,"o":118.92,"t":"2025-12-26T05:00:00Z","v":275704,"vw":118.692874},{"c":117.16,"h":119.45,"l":116.56,"n":9597,"o":119.13,"t":"2025-12-29T05:00:00Z","v":516915,"vw":117.249374},{"c":116.68,"h":117.16,"l":116.36,"n":9229,"o":117.16,"t":"2025-12-30T05:00:00Z","v":324158,"vw":116.707877},{"c":115.04,"h":116.79,"l":114.975,"n":8638,"o":116.74,"t":"2025-12-31T05:00:00Z","v":390016,"vw":115.26345},{"c":116.48,"h":117.14,"l":113.61,"n":8502,"o":115.12,"t":"2026-01-02T05:00:00Z","v":332376,"vw":115.901866},{"c":119.73,"h":120.77,"l":115.99,"n":10948,"o":115.99,"t":"2026-01-05T05:00:00Z","v":436384,"vw":119.75447},{"c":121.43,"h":121.54,"l":118.41,"n":11624,"o":118.97,"t":"2026-01-06T05:00:00Z","v":415737,"vw":120.827869},{"c":120.24,"h":121.57,"l":118.83,"n":9056,"o":120.94,"t":"2026-01-07T05:00:00Z","v":327740,"vw":120.037161},{"c":122.96,"h":123.98,"l":119.47,"n":10581,"o":119.47,"t":"2026-01-08T05:00:00Z","v":334249,"vw":123.020733},{"c":121.54,"h":123.98,"l":120.9,"n":13795,"o":123.19,"t":"2026-01-09T05:00:00Z","v":615847,"vw":121.941712},{"c":118.98,"h":121.075,"l":118.32,"n":12676,"o":119.96,"t":"2026-01-12T05:00:00Z","v":538212,"vw":119.213772},{"c":118.8,"h":120.26,"l":118.36,"n":9449,"o":119.01,"t":"2026-01-13T05:00:00Z","v":343362,"vw":119.047947},{"c":120.74,"h":121.3043,"l":117.38,"n":9915,"o":118.53,"t":"2026-01-14T05:00:00Z","v":387206,"vw":120.271597},{"c":123.3,"h":124.105,"l":120.85,"n":11829,"o":120.85,"t":"2026-01-15T05:00:00Z","v":435658,"vw":123.240465},{"c":122.07,"h":123.77,"l":121.77,"n":7753,"o":123.03,"t":"2026-01-16T05:00:00Z","v":365981,"vw":122.357739},{"c":120.51,"h":122.45,"l":120.01,"n":10860,"o":120.1,"t":"2026-01-20T05:00:00Z","v":343877,"vw":121.107432},{"c":126.34,"h":126.96,"l":121.33,"n":15753,"o":121.81,"t":"2026-01-21T05:00:00Z","v":594939,"vw":125.671655},{"c":125.07,"h":129.1825,"l":124.71,"n":13441,"o":126.42,"t":"2026-01-22T05:00:00Z","v":460654,"vw":126.148169},{"c":123.16,"h":124.84,"l":122.08,"n":16321,"o":124.03,"t":"2026-01-23T05:00:00Z","v":564602,"vw":123.052476},{"c":122.5,"h":124.49,"l":121.63,"n":17657,"o":123.01,"t":"2026-01-26T05:00:00Z","v":536801,"vw":122.747023},{"c":124.86,"h":124.99,"l":121.76,"n":17984,"o":122.92,"t":"2026-01-27T05:00:00Z","v":921634,"vw":123.893112},{"c":124.66,"h":129.98,"l":121.23,"n":25383,"o":121.23,"t":"2026-01-28T05:00:00Z","v":1238860,"vw":125.566013},{"c":127.27,"h":128,"l":125.065,"n":16166,"o":126.62,"t":"2026-01-29T05:00:00Z","v":707866,"vw":126.714944},{"c":127.14,"h":128.54,"l":125.065,"n":15392,"o":127.09,"t":"2026-01-30T05:00:00Z","v":686664,"vw":126.974868},{"c":128.05,"h":129.66,"l":126.01,"n":19383,"o":126.59,"t":"2026-02-02T05:00:00Z","v":637456,"vw":128.279533},{"c":127.96,"h":131.6,"l":127.01,"n":20051,"o":128.14,"t":"2026-02-03T05:00:00Z","v":664515,"vw":128.020389},{"c":130.97,"h":132.485,"l":128.555,"n":17817,"o":128.97,"t":"2026-02-04T05:00:00Z","v":719454,"vw":131.212221},{"c":132.06,"h":132.84,"l":130.2465,"n":19285,"o":130.9,"t":"2026-02-05T05:00:00Z","v":726562,"vw":131.625824},{"c":134.32,"h":136.11,"l":133.435,"n":13118,"o":133.82,"t":"2026-02-06T05:00:00Z","v":711905,"vw":134.730542},{"c":134.29,"h":136.015,"l":133.545,"n":9779,"o":133.87,"t":"2026-02-09T05:00:00Z","v":400992,"vw":134.570967},{"c":132.87,"h":135.4999,"l":131.9,"n":12268,"o":133.49,"t":"2026-02-10T05:00:00Z","v":474480,"vw":133.208662},{"c":132.16,"h":135,"l":131.295,"n":12794,"o":133.49,"t":"2026-02-11T05:00:00Z","v":457480,"vw":132.269619},{"c":128.99,"h":134.08,"l":128.31,"n":12693,"o":133.62,"t":"2026-02-12T05:00:00Z","v":436643,"vw":129.569365},{"c":128.77,"h":129.63,"l":126.62,"n":11033,"o":128.64,"t":"2026-02-13T05:00:00Z","v":393540,"vw":128.701823},{"c":127.77,"h":130.255,"l":127.16,"n":11102,"o":129.16,"t":"2026-02-17T05:00:00Z","v":485309,"vw":127.960064},{"c":127.86,"h":130,"l":125.34,"n":12623,"o":127.54,"t":"2026-02-18T05:00:00Z","v":554455,"vw":127.996113},{"c":126.12,"h":127.415,"l":124.65,"n":12323,"o":126.99,"t":"2026-02-19T05:00:00Z","v":443382,"vw":125.864686},{"c":126.85,"h":127.615,"l":124.7,"n":12240,"o":126.3,"t":"2026-02-20T05:00:00Z","v":505528,"vw":126.682406},{"c":120.05,"h":127.33,"l":118.875,"n":14770,"o":126.75,"t":"2026-02-23T05:00:00Z","v":535343,"vw":120.543677},{"c":119.61,"h":120.84,"l":118.35,"n":12443,"o":120.05,"t":"2026-02-24T05:00:00Z","v":499378,"vw":119.709438},{"c":121.9,"h":122.3,"l":119.575,"n":11169,"o":121.13,"t":"2026-02-25T05:00:00Z","v":518790,"vw":121.372672},{"c":123.73,"h":124.47,"l":121.445,"n":11591,"o":122.59,"t":"2026-02-26T05:00:00Z","v":395712,"vw":123.497185},{"c":115.88,"h":121.62,"l":114.55,"n":18238,"o":120.63,"t":"2026-02-27T05:00:00Z","v":802728,"vw":116.147103},{"c":117.65,"h":118.87,"l":113.05,"n":14262,"o":114,"t":"2026-03-02T05:00:00Z","v":578483,"vw":117.584938},{"c":117.74,"h":118.38,"l":113.4,"n":14621,"o":114.3,"t":"2026-03-03T05:00:00Z","v":540891,"vw":116.420309},{"c":119.19,"h":120.36,"l":118.31,"n":13959,"o":119.36,"t":"2026-03-04T05:00:00Z","v":577324,"vw":119.337586},{"c":117.46,"h":119.01,"l":116.34,"n":12657,"o":117.26,"t":"2026-03-05T05:00:00Z","v":497459,"vw":117.343529},{"c":113.49,"h":113.92,"l":111.17,"n":18962,"o":112.97,"t":"2026-03-06T05:00:00Z","v":925336,"vw":112.957338},{"c":113.96,"h":114.355,"l":109.61,"n":18289,"o":111.79,"t":"2026-03-09T04:00:00Z","v":603785,"vw":112.49239},{"c":112.7,"h":115.7,"l":111.98,"n":13368,"o":112.96,"t":"2026-03-10T04:00:00Z","v":499724,"vw":113.583429},{"c":111.73,"h":112.71,"l":110.62,"n":11620,"o":111.5,"t":"2026-03-11T04:00:00Z","v":480002,"vw":111.468422},{"c":111.94,"h":112.15,"l":108.35,"n":18504,"o":108.94,"t":"2026-03-12T04:00:00Z","v":801557,"vw":111.052898},{"c":110.38,"h":112.96,"l":109.85,"n":12782,"o":112.3,"t":"2026-03-13T04:00:00Z","v":424977,"vw":110.602603},{"c":110.97,"h":112.5,"l":110.84,"n":10901,"o":111.94,"t":"2026-03-16T04:00:00Z","v":630844,"vw":111.163489},{"c":110.71,"h":113.51,"l":110.1401,"n":9462,"o":112.04,"t":"2026-03-17T04:00:00Z","v":409138,"vw":110.777594},{"c":109.06,"h":110.24,"l":108.42,"n":13803,"o":109.98,"t":"2026-03-18T04:00:00Z","v":542861,"vw":109.111703},{"c":109.26,"h":110.63,"l":107.12,"n":14262,"o":108.53,"t":"2026-03-19T04:00:00Z","v":625903,"vw":108.624673},{"c":109.04,"h":109.645,"l":107.675,"n":12565,"o":109.61,"t":"2026-03-20T04:00:00Z","v":1122936,"vw":109.054062},{"c":111.11,"h":113.99,"l":111.04,"n":14568,"o":112.33,"t":"2026-03-23T04:00:00Z","v":539766,"vw":111.769302},{"c":111.65,"h":113.06,"l":109.21,"n":10746,"o":109.23,"t":"2026-03-24T04:00:00Z","v":436056,"vw":111.828193},{"c":112.72,"h":113.51,"l":111.49,"n":11444,"o":112.66,"t":"2026-03-25T04:00:00Z","v":416009,"vw":112.465811},{"c":111.6,"h":114.1199,"l":111.18,"n":13877,"o":111.52,"t":"2026-03-26T04:00:00Z","v":446264,"vw":111.764598},{"c":108.96,"h":111.57,"l":108.71,"n":11706,"o":110.74,"t":"2026-03-27T04:00:00Z","v":538597,"vw":109.370389},{"c":109.98,"h":110.71,"l":109.095,"n":12279,"o":110.34,"t":"2026-03-30T04:00:00Z","v":550384,"vw":109.92888},{"c":112.79,"h":113.43,"l":110.61,"n":15269,"o":111.66,"t":"2026-03-31T04:00:00Z","v":681493,"vw":112.50255},{"c":114.65,"h":116.04,"l":113.21,"n":16727,"o":113.56,"t":"2026-04-01T04:00:00Z","v":627923,"vw":114.8751},{"c":115.04,"h":115.44,"l":111.915,"n":12650,"o":112.64,"t":"2026-04-02T04:00:00Z","v":424408,"vw":114.637305},{"c":115.04,"h":115.74,"l":113.79,"n":11330,"o":114.34,"t":"2026-04-06T04:00:00Z","v":452512,"vw":115.111954},{"c":116.26,"h":116.8,"l":113.545,"n":16575,"o":115.46,"t":"2026-04-07T04:00:00Z","v":608474,"vw":115.962122},{"c":120.06,"h":121.92,"l":119.56,"n":15134,"o":120.43,"t":"2026-04-08T04:00:00Z","v":782288,"vw":120.335871},{"c":120.81,"h":122.255,"l":119.1,"n":14883,"o":119.12,"t":"2026-04-09T04:00:00Z","v":727551,"vw":121.109842},{"c":120.23,"h":120.835,"l":119.07,"n":12807,"o":120.34,"t":"2026-04-10T04:00:00Z","v":712030,"vw":120.141334},{"c":120.46,"h":120.67,"l":118.81,"n":11369,"o":119.92,"t":"2026-04-13T04:00:00Z","v":457049,"vw":120.096014},{"c":120.63,"h":121.18,"l":118.83,"n":13333,"o":120,"t":"2026-04-14T04:00:00Z","v":448847,"vw":120.425341},{"c":119.87,"h":121.1,"l":119.33,"n":12036,"o":120.99,"t":"2026-04-15T04:00:00Z","v":490836,"vw":120.024496},{"c":120.55,"h":121.235,"l":119.16,"n":15643,"o":119.16,"t":"2026-04-16T04:00:00Z","v":510241,"vw":120.56434},{"c":123.59,"h":125.13,"l":121.94,"n":14743,"o":122.19,"t":"2026-04-17T04:00:00Z","v":577077,"vw":123.583643},{"c":124.14,"h":124.74,"l":122.65,"n":10228,"o":122.65,"t":"2026-04-20T04:00:00Z","v":404707,"vw":124.126722},{"c":123.04,"h":124.91,"l":122.555,"n":12503,"o":123.97,"t":"2026-04-21T04:00:00Z","v":470161,"vw":123.311815},{"c":122.68,"h":123.68,"l":121.96,"n":12509,"o":123.68,"t":"2026-04-22T04:00:00Z","v":536669,"vw":122.660367},{"c":123.62,"h":124.41,"l":122.3,"n":12935,"o":123.27,"t":"2026-04-23T04:00:00Z","v":540851,"vw":123.659951},{"c":122.22,"h":123.96,"l":121.14,"n":15163,"o":122.96,"t":"2026-04-24T04:00:00Z","v":762580,"vw":122.155154},{"c":124.16,"h":124.62,"l":117.835,"n":14962,"o":121.92,"t":"2026-04-27T04:00:00Z","v":665393,"vw":123.961761},{"c":125.35,"h":126.41,"l":123.945,"n":25808,"o":125.13,"t":"2026-04-28T04:00:00Z","v":1274565,"vw":125.223679},{"c":124.22,"h":129.7,"l":122.195,"n":37470,"o":127.8,"t":"2026-04-29T04:00:00Z","v":2403223,"vw":124.814277},{"c":126.17,"h":126.66,"l":123.44,"n":23610,"o":124.19,"t":"2026-04-30T04:00:00Z","v":1252177,"vw":125.883319},{"c":129.24,"h":129.84,"l":125.86,"n":17823,"o":126.58,"t":"2026-05-01T04:00:00Z","v":906341,"vw":128.795982},{"c":129.41,"h":130.46,"l":126.47,"n":16891,"o":128.27,"t":"2026-05-04T04:00:00Z","v":711302,"vw":129.288626},{"c":131.06,"h":131.14,"l":128.955,"n":14023,"o":129.72,"t":"2026-05-05T04:00:00Z","v":610635,"vw":130.715575},{"c":133.95,"h":134.2,"l":131.95,"n":15166,"o":132.2,"t":"2026-05-06T04:00:00Z","v":744125,"vw":133.499473},{"c":131.17,"h":134.67,"l":130.8622,"n":15066,"o":133.95,"t":"2026-05-07T04:00:00Z","v":694749,"vw":132.2038},{"c":131.36,"h":132.28,"l":130.62,"n":11693,"o":131.48,"t":"2026-05-08T04:00:00Z","v":521829,"vw":131.36994},{"c":130.32,"h":132.3535,"l":128.56,"n":16534,"o":131.86,"t":"2026-05-11T04:00:00Z","v":646627,"vw":130.145116},{"c":128.98,"h":130.865,"l":126.8,"n":14314,"o":130.2,"t":"2026-05-12T04:00:00Z","v":675154,"vw":128.734569},{"c":126.37,"h":129.12,"l":126,"n":14426,"o":128.9,"t":"2026-05-13T04:00:00Z","v":543931,"vw":126.870889},{"c":127.22,"h":128.84,"l":126.97,"n":12919,"o":127.76,"t":"2026-05-14T04:00:00Z","v":621071,"vw":127.638232},{"c":124.65,"h":127.09,"l":123.7,"n":15528,"o":127.09,"t":"2026-05-15T04:00:00Z","v":678309,"vw":124.676466},{"c":126.82,"h":127.58,"l":124.91,"n":13234,"o":125.17,"t":"2026-05-18T04:00:00Z","v":566120,"vw":126.837567},{"c":125.87,"h":126.62,"l":124.7201,"n":14498,"o":126.3,"t":"2026-05-19T04:00:00Z","v":477471,"vw":125.886282},{"c":130.18,"h":130.59,"l":124.785,"n":17128,"o":126.18,"t":"2026-05-20T04:00:00Z","v":874825,"vw":129.894264},{"c":130.95,"h":131.4873,"l":129.1,"n":13266,"o":129.27,"t":"2026-05-21T04:00:00Z","v":569645,"vw":130.781439},{"c":131.21,"h":131.67,"l":130.51,"n":12077,"o":131.31,"t":"2026-05-22T04:00:00Z","v":666541,"vw":131.153609},{"c":134.39,"h":134.645,"l":131.61,"n":14568,"o":132.28,"t":"2026-05-26T04:00:00Z","v":673441,"vw":133.875845},{"c":131.76,"h":134.86,"l":131.2,"n":14461,"o":134.39,"t":"2026-05-27T04:00:00Z","v":589756,"vw":132.290096},{"c":131.31,"h":132.63,"l":129.96,"n":11103,"o":130.18,"t":"2026-05-28T04:00:00Z","v":465220,"vw":131.026028},{"c":131.26,"h":132.4,"l":129.845,"n":12990,"o":131.28,"t":"2026-05-29T04:00:00Z","v":754923,"vw":131.237692},{"c":128.15,"h":130.48,"l":127.445,"n":12185,"o":130.48,"t":"2026-06-01T04:00:00Z","v":349845,"vw":128.438004},{"c":129.19,"h":129.76,"l":126.82,"n":13891,"o":127.3,"t":"2026-06-02T04:00:00Z","v":540044,"vw":129.155371},{"c":126.35,"h":129.725,"l":125.99,"n":14049,"o":128.64,"t":"2026-06-03T04:00:00Z","v":517632,"vw":126.536291},{"c":128.7,"h":130.49,"l":128.04,"n":15450,"o":128.58,"t":"2026-06-04T04:00:00Z","v":699152,"vw":129.0817},{"c":129.92,"h":130.66,"l":128.37,"n":12744,"o":129.03,"t":"2026-06-05T04:00:00Z","v":618357,"vw":129.790699},{"c":129.1,"h":131.24,"l":128.64,"n":13901,"o":130.34,"t":"2026-06-08T04:00:00Z","v":711594,"vw":129.460387},{"c":131.82,"h":133.61,"l":129.81,"n":18641,"o":130.65,"t":"2026-06-09T04:00:00Z","v":888857,"vw":131.74973},{"c":131.96,"h":133.31,"l":131.315,"n":11922,"o":131.73,"t":"2026-06-10T04:00:00Z","v":547697,"vw":132.324953},{"c":132.51,"h":133.255,"l":130.6401,"n":15087,"o":131.96,"t":"2026-06-11T04:00:00Z","v":676102,"vw":132.440815},{"c":135.37,"h":135.54,"l":132.9274,"n":13177,"o":133.61,"t":"2026-06-12T04:00:00Z","v":539171,"vw":135.041362},{"c":134.23,"h":137.56,"l":133.8101,"n":13087,"o":136.38,"t":"2026-06-15T04:00:00Z","v":480214,"vw":134.934166},{"c":135.32,"h":136.91,"l":125.145,"n":12365,"o":136.475,"t":"2026-06-16T04:00:00Z","v":447741,"vw":135.263575},{"c":132.57,"h":136.47,"l":131.21,"n":15808,"o":134.47,"t":"2026-06-17T04:00:00Z","v":541833,"vw":133.598963},{"c":133.06,"h":134.47,"l":132.3,"n":13958,"o":133.72,"t":"2026-06-18T04:00:00Z","v":1251467,"vw":133.163188},{"c":136.94,"h":137.31,"l":132.33,"n":15612,"o":134.82,"t":"2026-06-22T04:00:00Z","v":844592,"vw":136.60481},{"c":139.48,"h":139.89,"l":132.965,"n":15914,"o":136.67,"t":"2026-06-23T04:00:00Z","v":741631,"vw":138.858049},{"c":141.47,"h":141.98,"l":139.41,"n":19080,"o":139.825,"t":"2026-06-24T04:00:00Z","v":790670,"vw":141.162713},{"c":143.41,"h":144.785,"l":139.625,"n":15367,"o":141.63,"t":"2026-06-25T04:00:00Z","v":702597,"vw":143.197925},{"c":144.91,"h":145.69,"l":142.91,"n":21846,"o":143.93,"t":"2026-06-26T04:00:00Z","v":2541163,"vw":144.684569},{"c":141.98,"h":144.85,"l":140.81,"n":22927,"o":143.81,"t":"2026-06-29T04:00:00Z","v":1134397,"vw":141.939461},{"c":142.76,"h":143.28,"l":140.29,"n":14392,"o":141.98,"t":"2026-06-30T04:00:00Z","v":593344,"vw":142.625045},{"c":145.65,"h":146.6,"l":141.57,"n":18012,"o":142.76,"t":"2026-07-01T04:00:00Z","v":680031,"vw":145.553652},{"c":143.8,"h":146.5913,"l":142.47,"n":15100,"o":145.67,"t":"2026-07-02T04:00:00Z","v":579698,"vw":143.824611},{"c":144.41,"h":145.24,"l":143.88,"n":12388,"o":144.1,"t":"2026-07-06T04:00:00Z","v":546639,"vw":144.381175},{"c":146.005,"h":146.9,"l":144.099,"n":14818,"o":144.41,"t":"2026-07-07T04:00:00Z","v":1009393,"vw":146.312029},{"c":142.08,"h":145.43,"l":140.46,"n":16878,"o":144.84,"t":"2026-07-08T04:00:00Z","v":914759,"vw":141.836488},{"c":143.71,"h":145.25,"l":142.25,"n":10551,"o":142.25,"t":"2026-07-09T04:00:00Z","v":536505,"vw":144.050243},{"c":144.59,"h":145.65,"l":143.4,"n":11057,"o":144.61,"t":"2026-07-10T04:00:00Z","v":397775,"vw":144.63082},{"c":144.29,"h":145.11,"l":143,"n":12069,"o":144.59,"t":"2026-07-13T04:00:00Z","v":544461,"vw":144.077553},{"c":142.61,"h":145.18,"l":142.55,"n":11804,"o":144.33,"t":"2026-07-14T04:00:00Z","v":548843,"vw":143.302237},{"c":145.31,"h":146.57,"l":142.255,"n":12610,"o":143.26,"t":"2026-07-15T04:00:00Z","v":550644,"vw":145.364939},{"c":148.02,"h":148.31,"l":145.25,"n":12770,"o":145.25,"t":"2026-07-16T04:00:00Z","v":569337,"vw":147.722877},{"c":145.99,"h":147.84,"l":145.38,"n":10556,"o":146.65,"t":"2026-07-17T04:00:00Z","v":392294,"vw":146.13237},{"c":144.55,"h":147.27,"l":143.93,"n":10286,"o":145.93,"t":"2026-07-20T04:00:00Z","v":380135,"vw":144.642277},{"c":143.81,"h":144.24,"l":141.85,"n":11644,"o":144.15,"t":"2026-07-21T04:00:00Z","v":484101,"vw":143.425528},{"c":140.78,"h":144.01,"l":140.68,"n":18563,"o":144.01,"t":"2026-07-22T04:00:00Z","v":738027,"vw":141.467606},{"c":139.12,"h":139.18,"l":137.23,"n":25370,"o":139.06,"t":"2026-07-23T04:00:00Z","v":743094,"vw":138.616083},{"c":141.2,"h":142.79,"l":139.37,"n":18270,"o":140.26,"t":"2026-07-24T04:00:00Z","v":787754,"vw":141.430277},{"c":140.97,"h":142.98,"l":140.58,"n":17549,"o":141.89,"t":"2026-07-27T04:00:00Z","v":830368,"vw":141.231125},{"c":143.98,"h":144.795,"l":139.06,"n":19221,"o":141.03,"t":"2026-07-28T04:00:00Z","v":831142,"vw":143.43206},{"c":148.27,"h":149.625,"l":144.25,"n":24967,"o":146.3,"t":"2026-07-29T04:00:00Z","v":1078633,"vw":147.600733},{"c":145.51,"h":149.98,"l":145.38,"n":19086,"o":149.13,"t":"2026-07-30T04:00:00Z","v":758438,"vw":146.506969},{"c":145.73,"h":146.25,"l":144.105,"n":16061,"o":145.63,"t":"2026-07-31T04:00:00Z","v":722330,"vw":145.500138},{"c":147.04,"h":148.71,"l":146.49,"n":12675,"o":146.5,"t":"2026-08-03T04:00:00Z","v":414438,"vw":147.162849},{"c":148.33,"h":150,"l":146.4,"n":16039,"o":147.04,"t":"2026-08-04T04:00:00Z","v":703676,"vw":148.633937},{"c":146.81,"h":149.15,"l":146.63,"n":14062,"o":149.15,"t":"2026-08-05T04:00:00Z","v":504463,"vw":147.15579},{"c":145.13,"h":148.705,"l":144.94,"n":11004,"o":147.41,"t":"2026-08-06T04:00:00Z","v":428499,"vw":145.400374},{"c":145.6,"h":146.655,"l":143.8,"n":9367,"o":144.39,"t":"2026-08-07T04:00:00Z","v":408895,"vw":145.722091},{"c":146.11,"h":146.89,"l":144.22,"n":14956,"o":144.76,"t":"2026-08-10T04:00:00Z","v":604472,"vw":145.374357},{"c":147.54,"h":149.11,"l":146.67,"n":15160,"o":147,"t":"2026-08-11T04:00:00Z","v":761143,"vw":147.922116},{"c":149.45,"h":149.679,"l":147.27,"n":14436,"o":147.71,"t":"2026-08-12T04:00:00Z","v":473435,"vw":149.006514},{"c":150.88,"h":151.315,"l":149.62,"n":12734,"o":150,"t":"2026-08-13T04:00:00Z","v":472770,"vw":150.709059},{"c":152.04,"h":152.475,"l":148.851,"n":10656,"o":150.75,"t":"2026-08-14T04:00:00Z","v":431444,"vw":151.873275},{"c":151.95,"h":153.32,"l":151.49,"n":14459,"o":151.5,"t":"2026-08-17T04:00:00Z","v":587981,"vw":152.235287},{"c":149.98,"h":152.57,"l":149.7,"n":11019,"o":152.57,"t":"2026-08-18T04:00:00Z","v":349559,"vw":150.312943},{"c":146.1,"h":150.43,"l":145.49,"n":15336,"o":150.34,"t":"2026-08-19T04:00:00Z","v":522367,"vw":146.612156},{"c":145.86,"h":147.52,"l":145,"n":11133,"o":146.37,"t":"2026-08-20T04:00:00Z","v":403355,"vw":146.302383},{"c":145.14,"h":147.75,"l":144.01,"n":11072,"o":146.96,"t":"2026-08-21T04:00:00Z","v":379994,"vw":145.318047},{"c":143.96,"h":146.79,"l":143.64,"n":9420,"o":145.3,"t":"2026-08-24T04:00:00Z","v":262246,"vw":144.526223},{"c":143.57,"h":144.475,"l":142.38,"n":8402,"o":144.13,"t":"2026-08-25T04:00:00Z","v":323217,"vw":143.404797},{"c":143.34,"h":144.72,"l":143.185,"n":9319,"o":144.32,"t":"2026-08-26T04:00:00Z","v":295853,"vw":143.671397},{"c":144.54,"h":145.07,"l":141.96,"n":11853,"o":142.21,"t":"2026-08-27T04:00:00Z","v":565136,"vw":144.064244},{"c":144.585,"h":145.64,"l":143.9,"n":10751,"o":144.76,"t":"2026-08-28T04:00:00Z","v":467745,"vw":144.487056},{"c":141.63,"h":144.6,"l":140.9,"n":11455,"o":144.41,"t":"2026-08-31T04:00:00Z","v":505788,"vw":141.957364},{"c":137.95,"h":141.63,"l":137.56,"n":16619,"o":141.15,"t":"2026-09-01T04:00:00Z","v":571152,"vw":138.863103},{"c":141.91,"h":142.705,"l":138.525,"n":13626,"o":138.85,"t":"2026-09-02T04:00:00Z","v":671115,"vw":141.589997},{"c":143.44,"h":144.21,"l":141.575,"n":10027,"o":142.69,"t":"2026-09-03T04:00:00Z","v":411035,"vw":143.053434},{"c":143.76,"h":144.36,"l":142.88,"n":10662,"o":142.88,"t":"2026-09-04T04:00:00Z","v":400279,"vw":143.674589},{"c":142.55,"h":144.1,"l":142.41,"n":12195,"o":143.87,"t":"2026-09-08T04:00:00Z","v":766686,"vw":143.063105},{"c":141.22,"h":142.94,"l":140.725,"n":11847,"o":141.74,"t":"2026-09-09T04:00:00Z","v":541634,"vw":141.361875},{"c":139.37,"h":140.76,"l":138.62,"n":12978,"o":140.62,"t":"2026-09-10T04:00:00Z","v":425064,"vw":139.272086},{"c":139.49,"h":141.5,"l":138.16,"n":14319,"o":141.07,"t":"2026-09-11T04:00:00Z","v":531670,"vw":139.366479},{"c":139.77,"h":140.81,"l":138.45,"n":14015,"o":138.635,"t":"2026-09-14T04:00:00Z","v":729663,"vw":139.608463},{"c":137.46,"h":140.485,"l":137.18,"n":12643,"o":139.72,"t":"2026-09-15T04:00:00Z","v":423430,"vw":138.025127},{"c":134.2,"h":138.285,"l":132.6,"n":20771,"o":137.5,"t":"2026-09-16T04:00:00Z","v":778637,"vw":135.493358},{"c":134.76,"h":136.71,"l":133.67,"n":21385,"o":135.8,"t":"2026-09-17T04:00:00Z","v":889501,"vw":134.590724},{"c":134.52,"h":135.53,"l":133.47,"n":13533,"o":134.11,"t":"2026-09-18T04:00:00Z","v":1657984,"vw":134.482421},{"c":133.53,"h":135.86,"l":133.39,"n":14713,"o":135.17,"t":"2026-09-21T04:00:00Z","v":575171,"vw":134.007941},{"c":134.21,"h":135.5299,"l":132.93,"n":17234,"o":134.6,"t":"2026-09-22T04:00:00Z","v":823783,"vw":134.327624},{"c":133.85,"h":135.305,"l":133.57,"n":17139,"o":134.25,"t":"2026-09-23T04:00:00Z","v":700627,"vw":134.19159},{"c":134.99,"h":135.26,"l":132.89,"n":14686,"o":134.43,"t":"2026-09-24T04:00:00Z","v":870738,"vw":134.427504},{"c":135.82,"h":137.32,"l":135.4025,"n":16312,"o":135.96,"t":"2026-09-25T04:00:00Z","v":713809,"vw":136.108581},{"c":133.42,"h":135.74,"l":133.275,"n":13189,"o":135.255,"t":"2026-09-28T04:00:00Z","v":590037,"vw":133.759007},{"c":131.84,"h":134.45,"l":130.86,"n":15747,"o":133.4,"t":"2026-09-29T04:00:00Z","v":656937,"vw":131.896144},{"c":130.01,"h":132.6,"l":129.925,"n":12107,"o":132,"t":"2026-09-30T04:00:00Z","v":550864,"vw":130.47194},{"c":129.79,"h":130.15,"l":126.52,"n":19422,"o":129.22,"t":"2026-10-01T04:00:00Z","v":742217,"vw":129.028206},{"c":130.94,"h":132.94,"l":130.32,"n":19330,"o":130.93,"t":"2026-10-02T04:00:00Z","v":654693,"vw":131.076754},{"c":129.8,"h":130.94,"l":129,"n":13751,"o":130.49,"t":"2026-10-05T04:00:00Z","v":739228,"vw":130.081917},{"c":130.08,"h":130.74,"l":129.065,"n":10889,"o":130.42,"t":"2026-10-06T04:00:00Z","v":559555,"vw":130.036426},{"c":128.21,"h":129.04,"l":125.6,"n":15855,"o":128.26,"t":"2026-10-07T04:00:00Z","v":832747,"vw":127.445601},{"c":130.39,"h":131.675,"l":127.2,"n":16837,"o":127.83,"t":"2026-10-08T04:00:00Z","v":983650,"vw":130.097037},{"c":130.3,"h":130.52,"l":129.03,"n":12624,"o":129.82,"t":"2026-10-09T04:00:00Z","v":496087,"vw":129.982984},{"c":131.27,"h":131.98,"l":130.22,"n":15227,"o":130.22,"t":"2026-10-12T04:00:00Z","v":536200,"vw":131.352685},{"c":130.13,"h":132.3955,"l":129.36,"n":13175,"o":132.13,"t":"2026-10-13T04:00:00Z","v":567478,"vw":130.233586},{"c":128.86,"h":129.19,"l":127.44,"n":13800,"o":127.87,"t":"2026-10-14T04:00:00Z","v":588561,"vw":128.607068},{"c":131.75,"h":132.42,"l":128.985,"n":12390,"o":130.09,"t":"2026-10-15T04:00:00Z","v":515235,"vw":131.388816},{"c":131.1,"h":134.84,"l":130.63,"n":13130,"o":132.64,"t":"2026-10-16T04:00:00Z","v":669395,"vw":131.639751},{"c":129.65,"h":131.28,"l":129.42,"n":10442,"o":130.59,"t":"2026-10-19T04:00:00Z","v":429186,"vw":129.871937},{"c":133.09,"h":133.62,"l":130.14,"n":13790,"o":130.14,"t":"2026-10-20T04:00:00Z","v":652430,"vw":132.860579},{"c":132.91,"h":134.16,"l":132.23,"n":11324,"o":133.76,"t":"2026-10-21T04:00:00Z","v":386668,"vw":132.983379},{"c":136.16,"h":136.425,"l":132.29,"n":15547,"o":132.29,"t":"2026-10-22T04:00:00Z","v":531811,"vw":135.759416}],"volatilityBars":[{"c":134.9,"h":134.9,"l":134.9,"n":19,"o":134.9,"t":"2026-09-22T13:15:00Z","v":425,"vw":134.9},{"c":134.85,"h":135.275,"l":134.2,"n":543,"o":134.6,"t":"2026-09-22T13:30:00Z","v":99112,"vw":134.624042},{"c":134.775,"h":135.005,"l":133.97,"n":249,"o":134.54,"t":"2026-09-22T13:45:00Z","v":11383,"vw":134.534095},{"c":135.3,"h":135.5299,"l":134.965,"n":383,"o":134.965,"t":"2026-09-22T14:00:00Z","v":23984,"vw":135.128494},{"c":134.85,"h":135.47,"l":134.8,"n":538,"o":135.255,"t":"2026-09-22T14:15:00Z","v":17453,"vw":135.068391},{"c":134.1629,"h":134.78,"l":133.99,"n":647,"o":134.78,"t":"2026-09-22T14:30:00Z","v":28586,"vw":134.406865},{"c":133.615,"h":133.865,"l":133.31,"n":560,"o":133.7625,"t":"2026-09-22T14:45:00Z","v":14883,"vw":133.670607},{"c":133.08,"h":133.89,"l":133.08,"n":467,"o":133.575,"t":"2026-09-22T15:00:00Z","v":16334,"vw":133.520864},{"c":133.1925,"h":133.31,"l":132.93,"n":434,"o":132.98,"t":"2026-09-22T15:15:00Z","v":11157,"vw":133.131442},{"c":133.41,"h":133.41,"l":133.055,"n":389,"o":133.08,"t":"2026-09-22T15:30:00Z","v":8325,"vw":133.222575},{"c":133.93,"h":134.205,"l":133.46,"n":410,"o":133.5,"t":"2026-09-22T15:45:00Z","v":13323,"vw":133.796227},{"c":134.25,"h":134.51,"l":133.9625,"n":368,"o":133.9625,"t":"2026-09-22T16:00:00Z","v":12461,"vw":134.262616},{"c":134.035,"h":134.45,"l":133.94,"n":424,"o":134.28,"t":"2026-09-22T16:15:00Z","v":17625,"vw":134.184908},{"c":134,"h":134.335,"l":133.93,"n":384,"o":134.04,"t":"2026-09-22T16:30:00Z","v":14305,"vw":134.069449},{"c":134.16,"h":134.45,"l":133.975,"n":263,"o":134.16,"t":"2026-09-22T16:45:00Z","v":7377,"vw":134.16703},{"c":134.03,"h":134.17,"l":133.845,"n":545,"o":134.16,"t":"2026-09-22T17:00:00Z","v":16933,"vw":134.049728},{"c":134.11,"h":134.2,"l":133.96,"n":410,"o":134.02,"t":"2026-09-22T17:15:00Z","v":11772,"vw":134.047835},{"c":134.36,"h":134.36,"l":134.12,"n":428,"o":134.28,"t":"2026-09-22T17:30:00Z","v":14386,"vw":134.223878},{"c":134.74,"h":134.82,"l":134.31,"n":766,"o":134.42,"t":"2026-09-22T17:45:00Z","v":33191,"vw":134.50905},{"c":134.48,"h":134.79,"l":134.47,"n":423,"o":134.695,"t":"2026-09-22T18:00:00Z","v":12744,"vw":134.587211},{"c":134.55,"h":134.5625,"l":134.33,"n":457,"o":134.46,"t":"2026-09-22T18:15:00Z","v":25708,"vw":134.425963},{"c":134.395,"h":134.745,"l":134.39,"n":549,"o":134.63,"t":"2026-09-22T18:30:00Z","v":17809,"vw":134.486263},{"c":134.285,"h":134.44,"l":134.26,"n":493,"o":134.4,"t":"2026-09-22T18:45:00Z","v":11897,"vw":134.338843},{"c":134.175,"h":134.3,"l":134.08,"n":532,"o":134.24,"t":"2026-09-22T19:00:00Z","v":15937,"vw":134.196523},{"c":134.435,"h":134.48,"l":134.165,"n":807,"o":134.18,"t":"2026-09-22T19:15:00Z","v":22269,"vw":134.268459},{"c":134.41,"h":134.705,"l":134.32,"n":1004,"o":134.43,"t":"2026-09-22T19:30:00Z","v":33532,"vw":134.486389},{"c":134.24,"h":134.585,"l":134.09,"n":3394,"o":134.4,"t":"2026-09-22T19:45:00Z","v":139138,"vw":134.243267},{"c":134.21,"h":134.26,"l":133.98,"n":43,"o":134.26,"t":"2026-09-22T20:00:00Z","v":158928,"vw":134.209228},{"c":134.1,"h":134.2,"l":134.1,"n":52,"o":134.2,"t":"2026-09-23T11:30:00Z","v":680,"vw":134.166667},{"c":134.35,"h":134.35,"l":133.98,"n":119,"o":133.98,"t":"2026-09-23T11:45:00Z","v":899,"vw":134.111276},{"c":133.71,"h":134.61,"l":133.71,"n":382,"o":134.25,"t":"2026-09-23T13:30:00Z","v":19534,"vw":134.21186},{"c":133.93,"h":134.145,"l":133.695,"n":193,"o":133.695,"t":"2026-09-23T13:45:00Z","v":3769,"vw":133.910797},{"c":134.79,"h":134.8399,"l":133.775,"n":488,"o":134.105,"t":"2026-09-23T14:00:00Z","v":23696,"vw":134.1621},{"c":134.64,"h":134.89,"l":134.45,"n":378,"o":134.74,"t":"2026-09-23T14:15:00Z","v":18808,"vw":134.71548},{"c":134.505,"h":134.87,"l":134.3,"n":522,"o":134.765,"t":"2026-09-23T14:30:00Z","v":17247,"vw":134.459556},{"c":134.53,"h":134.92,"l":134.405,"n":416,"o":134.405,"t":"2026-09-23T14:45:00Z","v":11870,"vw":134.688202},{"c":135.01,"h":135.15,"l":134.5,"n":478,"o":134.585,"t":"2026-09-23T15:00:00Z","v":14589,"vw":134.878227},{"c":134.7,"h":135.305,"l":134.7,"n":823,"o":135.065,"t":"2026-09-23T15:15:00Z","v":25191,"vw":134.980166},{"c":134.83,"h":134.99,"l":134.505,"n":613,"o":134.68,"t":"2026-09-23T15:30:00Z","v":17123,"vw":134.722681},{"c":134.615,"h":134.85,"l":134.57,"n":389,"o":134.845,"t":"2026-09-23T15:45:00Z","v":10877,"vw":134.682673},{"c":134.46,"h":134.745,"l":134.42,"n":503,"o":134.625,"t":"2026-09-23T16:00:00Z","v":19080,"vw":134.59162},{"c":134.62,"h":134.75,"l":134.41,"n":463,"o":134.46,"t":"2026-09-23T16:15:00Z","v":16305,"vw":134.620869},{"c":134.83,"h":134.83,"l":134.59,"n":414,"o":134.73,"t":"2026-09-23T16:30:00Z","v":14916,"vw":134.722179},{"c":134.485,"h":134.85,"l":134.4,"n":399,"o":134.825,"t":"2026-09-23T16:45:00Z","v":16676,"vw":134.646744},{"c":134.41,"h":134.59,"l":134.18,"n":829,"o":134.58,"t":"2026-09-23T17:00:00Z","v":38246,"vw":134.413938},{"c":134.37,"h":134.64,"l":134.34,"n":457,"o":134.41,"t":"2026-09-23T17:15:00Z","v":17043,"vw":134.481964},{"c":134.2,"h":134.345,"l":133.98,"n":369,"o":134.28,"t":"2026-09-23T17:30:00Z","v":11216,"vw":134.192272},{"c":134.335,"h":134.42,"l":134.205,"n":310,"o":134.205,"t":"2026-09-23T17:45:00Z","v":8737,"vw":134.294545},{"c":134.115,"h":134.31,"l":134.115,"n":410,"o":134.28,"t":"2026-09-23T18:00:00Z","v":13752,"vw":134.217181},{"c":134.19,"h":134.25,"l":134.04,"n":353,"o":134.115,"t":"2026-09-23T18:15:00Z","v":9090,"vw":134.126313},{"c":133.805,"h":134.175,"l":133.76,"n":341,"o":134.175,"t":"2026-09-23T18:30:00Z","v":12677,"vw":133.956564},{"c":134.08,"h":134.11,"l":133.69,"n":574,"o":133.75,"t":"2026-09-23T18:45:00Z","v":28896,"vw":133.827897},{"c":134.06,"h":134.25,"l":133.94,"n":344,"o":134.25,"t":"2026-09-23T19:00:00Z","v":12089,"vw":134.091014},{"c":134.26,"h":134.26,"l":133.96,"n":418,"o":133.97,"t":"2026-09-23T19:15:00Z","v":13235,"vw":134.096992},{"c":134.29,"h":134.47,"l":134.25,"n":628,"o":134.3,"t":"2026-09-23T19:30:00Z","v":24539,"vw":134.368294},{"c":133.89,"h":134.23,"l":133.57,"n":3452,"o":134.23,"t":"2026-09-23T19:45:00Z","v":144702,"vw":133.94227},{"c":133.85,"h":133.85,"l":133.85,"n":43,"o":133.85,"t":"2026-09-23T20:00:00Z","v":117679,"vw":133.85},{"c":133.73,"h":134.55,"l":133.37,"n":351,"o":134.43,"t":"2026-09-24T13:30:00Z","v":25952,"vw":134.019251},{"c":134,"h":134,"l":133.39,"n":305,"o":133.94,"t":"2026-09-24T13:45:00Z","v":13091,"vw":133.754149},{"c":133.96,"h":134.13,"l":133.57,"n":323,"o":133.62,"t":"2026-09-24T14:00:00Z","v":19755,"vw":133.822499},{"c":133.67,"h":133.96,"l":133.51,"n":243,"o":133.85,"t":"2026-09-24T14:15:00Z","v":9039,"vw":133.769593},{"c":133.505,"h":133.91,"l":133.505,"n":293,"o":133.675,"t":"2026-09-24T14:30:00Z","v":10639,"vw":133.683052},{"c":133.38,"h":133.58,"l":133.26,"n":267,"o":133.31,"t":"2026-09-24T14:45:00Z","v":11391,"vw":133.453799},{"c":132.98,"h":133.39,"l":132.89,"n":241,"o":133.39,"t":"2026-09-24T15:00:00Z","v":7892,"vw":133.05023},{"c":133.58,"h":133.595,"l":132.98,"n":595,"o":132.98,"t":"2026-09-24T15:15:00Z","v":38393,"vw":133.388449},{"c":133.58,"h":133.625,"l":133.34,"n":549,"o":133.585,"t":"2026-09-24T15:30:00Z","v":22431,"vw":133.501718},{"c":133.52,"h":133.67,"l":133.44,"n":465,"o":133.555,"t":"2026-09-24T15:45:00Z","v":20797,"vw":133.577244},{"c":133.63,"h":133.63,"l":133.381,"n":523,"o":133.381,"t":"2026-09-24T16:00:00Z","v":18905,"vw":133.53397},{"c":134.1,"h":134.665,"l":133.6,"n":816,"o":133.6,"t":"2026-09-24T16:15:00Z","v":30289,"vw":134.01991},{"c":134.31,"h":134.67,"l":134.03,"n":386,"o":134.21,"t":"2026-09-24T16:30:00Z","v":9463,"vw":134.32408},{"c":134.115,"h":134.59,"l":134.115,"n":302,"o":134.27,"t":"2026-09-24T16:45:00Z","v":7475,"vw":134.337278},{"c":134.44,"h":134.44,"l":134.04,"n":297,"o":134.11,"t":"2026-09-24T17:00:00Z","v":8848,"vw":134.276232},{"c":134.27,"h":134.35,"l":134.17,"n":195,"o":134.35,"t":"2026-09-24T17:15:00Z","v":6172,"vw":134.256753},{"c":134.15,"h":134.275,"l":134.06,"n":198,"o":134.275,"t":"2026-09-24T17:30:00Z","v":5342,"vw":134.154339},{"c":134.49,"h":134.49,"l":134.15,"n":273,"o":134.15,"t":"2026-09-24T17:45:00Z","v":7287,"vw":134.335252},{"c":134.59,"h":134.69,"l":134.301,"n":306,"o":134.5,"t":"2026-09-24T18:00:00Z","v":8397,"vw":134.526978},{"c":134.715,"h":134.76,"l":134.38,"n":279,"o":134.62,"t":"2026-09-24T18:15:00Z","v":10423,"vw":134.652095},{"c":134.445,"h":134.74,"l":134.315,"n":547,"o":134.72,"t":"2026-09-24T18:30:00Z","v":41439,"vw":134.547813},{"c":134.27,"h":134.525,"l":134.27,"n":400,"o":134.49,"t":"2026-09-24T18:45:00Z","v":12328,"vw":134.438524},{"c":134.32,"h":134.47,"l":134.195,"n":492,"o":134.33,"t":"2026-09-24T19:00:00Z","v":25145,"vw":134.256636},{"c":134.49,"h":134.77,"l":134.19,"n":659,"o":134.29,"t":"2026-09-24T19:15:00Z","v":31987,"vw":134.61328},{"c":134.98,"h":134.98,"l":134.525,"n":562,"o":134.525,"t":"2026-09-24T19:30:00Z","v":18234,"vw":134.762346},{"c":135.04,"h":135.26,"l":134.775,"n":3576,"o":134.915,"t":"2026-09-24T19:45:00Z","v":172273,"vw":135.026868},{"c":134.14,"h":134.99,"l":134.14,"n":38,"o":134.99,"t":"2026-09-24T20:00:00Z","v":248225,"vw":134.477043},{"c":136.965,"h":137.03,"l":135.4025,"n":326,"o":135.96,"t":"2026-09-25T13:30:00Z","v":21982,"vw":136.101955},{"c":135.99,"h":136.54,"l":135.99,"n":461,"o":136.35,"t":"2026-09-25T13:45:00Z","v":15229,"vw":136.275264},{"c":136.2,"h":136.2,"l":135.505,"n":424,"o":135.99,"t":"2026-09-25T14:00:00Z","v":19875,"vw":135.800986},{"c":136.33,"h":136.54,"l":136.105,"n":293,"o":136.2,"t":"2026-09-25T14:15:00Z","v":8027,"vw":136.249064},{"c":136.275,"h":136.52,"l":136.21,"n":323,"o":136.35,"t":"2026-09-25T14:30:00Z","v":11072,"vw":136.356419},{"c":136.15,"h":136.31,"l":136,"n":377,"o":136.18,"t":"2026-09-25T14:45:00Z","v":12325,"vw":136.156033},{"c":135.94,"h":136.62,"l":135.85,"n":485,"o":136.19,"t":"2026-09-25T15:00:00Z","v":17898,"vw":136.157511},{"c":135.84,"h":136.08,"l":135.79,"n":273,"o":135.915,"t":"2026-09-25T15:15:00Z","v":8691,"vw":135.929647},{"c":135.87,"h":136.05,"l":135.66,"n":694,"o":135.89,"t":"2026-09-25T15:30:00Z","v":26498,"vw":135.84401},{"c":136.595,"h":136.595,"l":135.67,"n":547,"o":135.775,"t":"2026-09-25T15:45:00Z","v":19785,"vw":136.161909},{"c":137.18,"h":137.22,"l":136.51,"n":840,"o":136.62,"t":"2026-09-25T16:00:00Z","v":25831,"vw":136.960735},{"c":137.09,"h":137.19,"l":136.9,"n":376,"o":137.02,"t":"2026-09-25T16:15:00Z","v":11963,"vw":137.046498},{"c":137.17,"h":137.32,"l":136.95,"n":434,"o":137.17,"t":"2026-09-25T16:30:00Z","v":14009,"vw":137.147155},{"c":136.89,"h":137.21,"l":136.79,"n":550,"o":137.14,"t":"2026-09-25T16:45:00Z","v":21910,"vw":137.023251},{"c":136.59,"h":136.95,"l":136.59,"n":344,"o":136.91,"t":"2026-09-25T17:00:00Z","v":12064,"vw":136.746081},{"c":136.535,"h":136.61,"l":136.495,"n":251,"o":136.5356,"t":"2026-09-25T17:15:00Z","v":8365,"vw":136.552808},{"c":136.31,"h":136.545,"l":136.2,"n":518,"o":136.535,"t":"2026-09-25T17:30:00Z","v":21680,"vw":136.333294},{"c":136.36,"h":136.36,"l":136.21,"n":342,"o":136.31,"t":"2026-09-25T17:45:00Z","v":8980,"vw":136.296527},{"c":136.05,"h":136.37,"l":135.98,"n":479,"o":136.37,"t":"2026-09-25T18:00:00Z","v":12432,"vw":136.137101},{"c":136.435,"h":136.575,"l":136.065,"n":500,"o":136.065,"t":"2026-09-25T18:15:00Z","v":22836,"vw":136.408513},{"c":136.15,"h":136.4475,"l":136.15,"n":471,"o":136.445,"t":"2026-09-25T18:30:00Z","v":15809,"vw":136.324193},{"c":136.21,"h":136.29,"l":136.14,"n":537,"o":136.185,"t":"2026-09-25T18:45:00Z","v":17987,"vw":136.208464},{"c":136.44,"h":136.45,"l":136.12,"n":556,"o":136.24,"t":"2026-09-25T19:00:00Z","v":19863,"vw":136.286335},{"c":136.11,"h":136.47,"l":136.11,"n":584,"o":136.38,"t":"2026-09-25T19:15:00Z","v":20007,"vw":136.33502},{"c":136.07,"h":136.28,"l":135.845,"n":987,"o":136.15,"t":"2026-09-25T19:30:00Z","v":33154,"vw":136.066283},{"c":135.86,"h":136.255,"l":135.695,"n":3056,"o":136.1,"t":"2026-09-25T19:45:00Z","v":124074,"vw":135.914873},{"c":135.82,"h":135.82,"l":135.82,"n":30,"o":135.82,"t":"2026-09-25T20:00:00Z","v":147467,"vw":135.82},{"c":135.5,"h":135.5,"l":135.5,"n":2,"o":135.5,"t":"2026-09-28T08:45:00Z","v":400,"vw":135.5},{"c":134.63,"h":135.74,"l":134.52,"n":281,"o":135.255,"t":"2026-09-28T13:30:00Z","v":17999,"vw":135.016657},{"c":134.8,"h":135.375,"l":134.53,"n":302,"o":135.31,"t":"2026-09-28T13:45:00Z","v":10953,"vw":134.929186},{"c":135.04,"h":135.325,"l":134.735,"n":364,"o":134.735,"t":"2026-09-28T14:00:00Z","v":10620,"vw":134.941828},{"c":134.75,"h":135.2999,"l":134.14,"n":383,"o":135.2999,"t":"2026-09-28T14:15:00Z","v":15958,"vw":134.677916},{"c":134.39,"h":134.79,"l":134.23,"n":212,"o":134.79,"t":"2026-09-28T14:30:00Z","v":7488,"vw":134.488318},{"c":133.82,"h":134.39,"l":133.665,"n":385,"o":134.39,"t":"2026-09-28T14:45:00Z","v":13121,"vw":134.038384},{"c":133.51,"h":133.9299,"l":133.335,"n":305,"o":133.8353,"t":"2026-09-28T15:00:00Z","v":12855,"vw":133.611066},{"c":133.72,"h":133.81,"l":133.575,"n":359,"o":133.71,"t":"2026-09-28T15:15:00Z","v":10820,"vw":133.675166},{"c":133.72,"h":133.835,"l":133.61,"n":213,"o":133.725,"t":"2026-09-28T15:30:00Z","v":8350,"vw":133.744895},{"c":133.43,"h":133.8,"l":133.39,"n":340,"o":133.52,"t":"2026-09-28T15:45:00Z","v":9717,"vw":133.580092},{"c":133.485,"h":133.51,"l":133.31,"n":286,"o":133.34,"t":"2026-09-28T16:00:00Z","v":7222,"vw":133.422933},{"c":134.17,"h":134.28,"l":133.45,"n":571,"o":133.49,"t":"2026-09-28T16:15:00Z","v":16057,"vw":133.799185},{"c":133.595,"h":134.145,"l":133.55,"n":318,"o":134.12,"t":"2026-09-28T16:30:00Z","v":8893,"vw":133.875283},{"c":133.48,"h":133.74,"l":133.47,"n":208,"o":133.73,"t":"2026-09-28T16:45:00Z","v":4960,"vw":133.589751},{"c":134.0925,"h":134.38,"l":133.48,"n":550,"o":133.52,"t":"2026-09-28T17:00:00Z","v":20240,"vw":134.048275},{"c":133.92,"h":134.2999,"l":133.92,"n":164,"o":134.11,"t":"2026-09-28T17:15:00Z","v":8987,"vw":134.233269},{"c":134.08,"h":134.27,"l":133.91,"n":336,"o":133.98,"t":"2026-09-28T17:30:00Z","v":7833,"vw":134.006431},{"c":133.95,"h":134.295,"l":133.92,"n":125,"o":134.295,"t":"2026-09-28T17:45:00Z","v":3263,"vw":134.075316},{"c":133.995,"h":134.035,"l":133.83,"n":408,"o":134.03,"t":"2026-09-28T18:00:00Z","v":12442,"vw":133.975409},{"c":134.03,"h":134.2,"l":133.94,"n":285,"o":134.06,"t":"2026-09-28T18:15:00Z","v":7739,"vw":134.104974},{"c":134.115,"h":134.1399,"l":133.925,"n":363,"o":134.03,"t":"2026-09-28T18:30:00Z","v":10479,"vw":134.049946},{"c":133.89,"h":134.08,"l":133.85,"n":202,"o":134.08,"t":"2026-09-28T18:45:00Z","v":6029,"vw":133.929539},{"c":133.45,"h":133.95,"l":133.425,"n":355,"o":133.95,"t":"2026-09-28T19:00:00Z","v":10159,"vw":133.658984},{"c":133.62,"h":133.63,"l":133.275,"n":550,"o":133.44,"t":"2026-09-28T19:15:00Z","v":15316,"vw":133.454474},{"c":133.63,"h":133.72,"l":133.385,"n":777,"o":133.64,"t":"2026-09-28T19:30:00Z","v":33560,"vw":133.553564},{"c":133.47,"h":134.08,"l":133.39,"n":2771,"o":133.63,"t":"2026-09-28T19:45:00Z","v":114754,"vw":133.613259},{"c":133.42,"h":133.42,"l":133.42,"n":37,"o":133.42,"t":"2026-09-28T20:00:00Z","v":146437,"vw":133.42},{"c":133.41,"h":133.41,"l":133.41,"n":7,"o":133.41,"t":"2026-09-29T09:15:00Z","v":506,"vw":133.41},{"c":133.4,"h":133.4,"l":133.4,"n":1,"o":133.4,"t":"2026-09-29T13:15:00Z","v":500,"vw":133.4},{"c":133.585,"h":134.45,"l":133.25,"n":205,"o":133.4,"t":"2026-09-29T13:30:00Z","v":6561,"vw":133.484094},{"c":132.63,"h":133.68,"l":132.63,"n":141,"o":133.59,"t":"2026-09-29T13:45:00Z","v":2775,"vw":133.270988},{"c":132.965,"h":133.13,"l":132.59,"n":183,"o":132.87,"t":"2026-09-29T14:00:00Z","v":5442,"vw":132.901924},{"c":132.86,"h":133.425,"l":132.85,"n":237,"o":133.105,"t":"2026-09-29T14:15:00Z","v":17112,"vw":133.223514},{"c":133.04,"h":133.165,"l":132.71,"n":250,"o":132.87,"t":"2026-09-29T14:30:00Z","v":6955,"vw":132.908474},{"c":132.71,"h":133.075,"l":132.71,"n":363,"o":132.915,"t":"2026-09-29T14:45:00Z","v":12701,"vw":132.927171},{"c":131.89,"h":132.81,"l":131.73,"n":597,"o":132.71,"t":"2026-09-29T15:00:00Z","v":18921,"vw":132.286274},{"c":131.94,"h":131.965,"l":131.48,"n":647,"o":131.83,"t":"2026-09-29T15:15:00Z","v":29220,"vw":131.656661},{"c":131.265,"h":131.93,"l":131.2,"n":567,"o":131.93,"t":"2026-09-29T15:30:00Z","v":20227,"vw":131.389711},{"c":131.08,"h":131.38,"l":130.99,"n":390,"o":131.35,"t":"2026-09-29T15:45:00Z","v":12142,"vw":131.218143},{"c":131.205,"h":131.24,"l":130.86,"n":376,"o":131.03,"t":"2026-09-29T16:00:00Z","v":11025,"vw":131.059926},{"c":131.38,"h":131.58,"l":131.0601,"n":491,"o":131.205,"t":"2026-09-29T16:15:00Z","v":34575,"vw":131.368754},{"c":131.5,"h":131.58,"l":131.23,"n":355,"o":131.36,"t":"2026-09-29T16:30:00Z","v":7194,"vw":131.3441},{"c":131.675,"h":131.76,"l":131.56,"n":170,"o":131.56,"t":"2026-09-29T16:45:00Z","v":3751,"vw":131.648363},{"c":131.66,"h":131.695,"l":131.3,"n":257,"o":131.695,"t":"2026-09-29T17:00:00Z","v":5350,"vw":131.529979},{"c":131.71,"h":131.71,"l":131.53,"n":165,"o":131.59,"t":"2026-09-29T17:15:00Z","v":3747,"vw":131.656683},{"c":131.85,"h":131.87,"l":131.69,"n":392,"o":131.765,"t":"2026-09-29T17:30:00Z","v":10230,"vw":131.773043},{"c":131.705,"h":131.93,"l":131.685,"n":415,"o":131.88,"t":"2026-09-29T17:45:00Z","v":10343,"vw":131.808757},{"c":131.84,"h":131.93,"l":131.57,"n":630,"o":131.77,"t":"2026-09-29T18:00:00Z","v":21951,"vw":131.706895},{"c":131.68,"h":131.87,"l":131.68,"n":225,"o":131.87,"t":"2026-09-29T18:15:00Z","v":4377,"vw":131.737334},{"c":131.9,"h":131.985,"l":131.65,"n":358,"o":131.8,"t":"2026-09-29T18:30:00Z","v":9833,"vw":131.854585},{"c":131.86,"h":131.86,"l":131.57,"n":521,"o":131.83,"t":"2026-09-29T18:45:00Z","v":14015,"vw":131.759089},{"c":131.825,"h":131.895,"l":131.73,"n":568,"o":131.8301,"t":"2026-09-29T19:00:00Z","v":19152,"vw":131.79354},{"c":131.73,"h":131.815,"l":131.5577,"n":682,"o":131.78,"t":"2026-09-29T19:15:00Z","v":17097,"vw":131.687329},{"c":132.035,"h":132.06,"l":131.58,"n":985,"o":131.68,"t":"2026-09-29T19:30:00Z","v":32138,"vw":131.807786},{"c":131.89,"h":132.31,"l":131.79,"n":2917,"o":132.08,"t":"2026-09-29T19:45:00Z","v":138041,"vw":131.989473},{"c":131.84,"h":131.84,"l":131.84,"n":32,"o":131.84,"t":"2026-09-29T20:00:00Z","v":155301,"vw":131.84},{"c":132.175,"h":132.6,"l":131.5,"n":244,"o":132,"t":"2026-09-30T13:30:00Z","v":12567,"vw":132.101938},{"c":131.115,"h":132.04,"l":131.115,"n":266,"o":131.84,"t":"2026-09-30T13:45:00Z","v":8704,"vw":131.711637},{"c":131.91,"h":132.21,"l":131.085,"n":304,"o":131.13,"t":"2026-09-30T14:00:00Z","v":12372,"vw":131.766536},{"c":131.37,"h":132.06,"l":131.37,"n":231,"o":131.61,"t":"2026-09-30T14:15:00Z","v":9384,"vw":131.693091},{"c":131.57,"h":131.745,"l":131.32,"n":346,"o":131.5,"t":"2026-09-30T14:30:00Z","v":24253,"vw":131.517249},{"c":131.4875,"h":131.81,"l":131.415,"n":345,"o":131.57,"t":"2026-09-30T14:45:00Z","v":13330,"vw":131.515665},{"c":131.195,"h":131.5,"l":131.1,"n":664,"o":131.5,"t":"2026-09-30T15:00:00Z","v":31476,"vw":131.355685},{"c":131.245,"h":131.28,"l":130.85,"n":306,"o":131.2075,"t":"2026-09-30T15:15:00Z","v":7887,"vw":131.066408},{"c":130.625,"h":131.23,"l":130.6,"n":183,"o":131.23,"t":"2026-09-30T15:30:00Z","v":4823,"vw":131.013345},{"c":130.63,"h":130.74,"l":130.535,"n":137,"o":130.72,"t":"2026-09-30T15:45:00Z","v":2483,"vw":130.635346},{"c":130.88,"h":130.94,"l":130.724,"n":147,"o":130.724,"t":"2026-09-30T16:00:00Z","v":3493,"vw":130.821553},{"c":130.61,"h":130.86,"l":130.61,"n":98,"o":130.86,"t":"2026-09-30T16:15:00Z","v":2068,"vw":130.708252},{"c":130.56,"h":130.675,"l":130.56,"n":125,"o":130.565,"t":"2026-09-30T16:30:00Z","v":4397,"vw":130.629873},{"c":130.49,"h":130.55,"l":130.45,"n":184,"o":130.55,"t":"2026-09-30T16:45:00Z","v":3275,"vw":130.505791},{"c":130.48,"h":130.65,"l":130.45,"n":352,"o":130.45,"t":"2026-09-30T17:00:00Z","v":9466,"vw":130.530254},{"c":130.25,"h":130.445,"l":130.02,"n":364,"o":130.41,"t":"2026-09-30T17:15:00Z","v":7449,"vw":130.176292},{"c":130.375,"h":130.375,"l":130.06,"n":201,"o":130.28,"t":"2026-09-30T17:30:00Z","v":6546,"vw":130.220438},{"c":130.21,"h":130.38,"l":130.12,"n":291,"o":130.38,"t":"2026-09-30T17:45:00Z","v":4593,"vw":130.212785},{"c":130.21,"h":130.2699,"l":130.13,"n":220,"o":130.225,"t":"2026-09-30T18:00:00Z","v":7749,"vw":130.211296},{"c":130.15,"h":130.2,"l":129.925,"n":487,"o":130.2,"t":"2026-09-30T18:15:00Z","v":13753,"vw":130.081049},{"c":130.225,"h":130.27,"l":130.16,"n":310,"o":130.22,"t":"2026-09-30T18:30:00Z","v":5277,"vw":130.207485},{"c":130.09,"h":130.15,"l":129.985,"n":265,"o":130.14,"t":"2026-09-30T18:45:00Z","v":5754,"vw":130.05639},{"c":130.07,"h":130.14,"l":130.01,"n":375,"o":130.085,"t":"2026-09-30T19:00:00Z","v":13081,"vw":130.074493},{"c":130.255,"h":130.3585,"l":130.01,"n":584,"o":130.085,"t":"2026-09-30T19:15:00Z","v":13943,"vw":130.208413},{"c":130.51,"h":130.52,"l":130.245,"n":640,"o":130.32,"t":"2026-09-30T19:30:00Z","v":20805,"vw":130.43841},{"c":130.03,"h":130.65,"l":129.95,"n":2073,"o":130.55,"t":"2026-09-30T19:45:00Z","v":88152,"vw":130.174655},{"c":130.01,"h":130.01,"l":130.01,"n":55,"o":130.01,"t":"2026-09-30T20:00:00Z","v":179533,"vw":130.01},{"c":130,"h":130,"l":130,"n":9,"o":130,"t":"2026-10-01T13:15:00Z","v":109,"vw":130},{"c":128.46,"h":130.1,"l":127.74,"n":446,"o":129.22,"t":"2026-10-01T13:30:00Z","v":20355,"vw":129.198057},{"c":128.025,"h":128.82,"l":128.025,"n":273,"o":128.041,"t":"2026-10-01T13:45:00Z","v":8562,"vw":128.332043},{"c":126.63,"h":128.31,"l":126.63,"n":1144,"o":127.95,"t":"2026-10-01T14:00:00Z","v":45186,"vw":127.024055},{"c":126.79,"h":127.215,"l":126.52,"n":1005,"o":126.68,"t":"2026-10-01T14:15:00Z","v":48499,"vw":126.75052},{"c":127.49,"h":127.5225,"l":126.655,"n":555,"o":126.855,"t":"2026-10-01T14:30:00Z","v":24773,"vw":127.290234},{"c":127.8,"h":127.8,"l":127.16,"n":664,"o":127.515,"t":"2026-10-01T14:45:00Z","v":22195,"vw":127.538467},{"c":127.64,"h":127.7,"l":127.16,"n":647,"o":127.7,"t":"2026-10-01T15:00:00Z","v":16706,"vw":127.444431},{"c":128.03,"h":128.275,"l":127.5566,"n":456,"o":127.5566,"t":"2026-10-01T15:15:00Z","v":12936,"vw":127.824327},{"c":128.34,"h":128.34,"l":127.79,"n":492,"o":127.92,"t":"2026-10-01T15:30:00Z","v":13212,"vw":128.103023},{"c":129.09,"h":129.18,"l":128.3,"n":631,"o":128.32,"t":"2026-10-01T15:45:00Z","v":23183,"vw":128.608444},{"c":129.33,"h":129.58,"l":129.18,"n":459,"o":129.18,"t":"2026-10-01T16:00:00Z","v":15002,"vw":129.427415},{"c":129.59,"h":129.66,"l":129.375,"n":457,"o":129.43,"t":"2026-10-01T16:15:00Z","v":12893,"vw":129.531363},{"c":129.77,"h":129.895,"l":129.63,"n":575,"o":129.66,"t":"2026-10-01T16:30:00Z","v":16775,"vw":129.773699},{"c":129.46,"h":129.8,"l":129.35,"n":540,"o":129.755,"t":"2026-10-01T16:45:00Z","v":15799,"vw":129.633999},{"c":129.53,"h":129.76,"l":129.46,"n":556,"o":129.46,"t":"2026-10-01T17:00:00Z","v":14744,"vw":129.572506},{"c":129.78,"h":129.8525,"l":129.41,"n":424,"o":129.48,"t":"2026-10-01T17:15:00Z","v":12414,"vw":129.664338},{"c":129.84,"h":129.87,"l":129.67,"n":609,"o":129.8,"t":"2026-10-01T17:30:00Z","v":15999,"vw":129.766786},{"c":129.535,"h":129.73,"l":129.445,"n":470,"o":129.65,"t":"2026-10-01T17:45:00Z","v":11303,"vw":129.606498},{"c":129.535,"h":129.535,"l":129.275,"n":480,"o":129.47,"t":"2026-10-01T18:00:00Z","v":10268,"vw":129.425059},{"c":129.755,"h":129.835,"l":129.52,"n":378,"o":129.56,"t":"2026-10-01T18:15:00Z","v":8948,"vw":129.698405},{"c":129.7,"h":130.09,"l":129.59,"n":734,"o":129.71,"t":"2026-10-01T18:30:00Z","v":21975,"vw":129.744535},{"c":129.645,"h":129.7,"l":129.4,"n":496,"o":129.64,"t":"2026-10-01T18:45:00Z","v":12377,"vw":129.570404},{"c":129.59,"h":129.76,"l":129.59,"n":606,"o":129.7,"t":"2026-10-01T19:00:00Z","v":12164,"vw":129.692227},{"c":129.65,"h":129.72,"l":129.52,"n":907,"o":129.61,"t":"2026-10-01T19:15:00Z","v":26123,"vw":129.593938},{"c":129.485,"h":129.84,"l":129.295,"n":1266,"o":129.7,"t":"2026-10-01T19:30:00Z","v":35679,"vw":129.515224},{"c":129.79,"h":130.15,"l":129.49,"n":2764,"o":129.49,"t":"2026-10-01T19:45:00Z","v":121045,"vw":129.836514},{"c":129.79,"h":129.79,"l":129.79,"n":41,"o":129.79,"t":"2026-10-01T20:00:00Z","v":130124,"vw":129.79},{"c":130.52,"h":130.52,"l":130.52,"n":9,"o":130.52,"t":"2026-10-02T12:30:00Z","v":1159,"vw":130.52},{"c":132.48,"h":132.94,"l":130.84,"n":360,"o":131.05,"t":"2026-10-02T13:30:00Z","v":22917,"vw":131.734805},{"c":131.625,"h":132.92,"l":131.61,"n":348,"o":132.49,"t":"2026-10-02T13:45:00Z","v":13340,"vw":132.380325},{"c":131.91,"h":132.07,"l":131.63,"n":287,"o":131.63,"t":"2026-10-02T14:00:00Z","v":4939,"vw":131.738098},{"c":132,"h":132.245,"l":131.74,"n":351,"o":131.98,"t":"2026-10-02T14:15:00Z","v":7254,"vw":132.00064},{"c":131.98,"h":132.02,"l":131.52,"n":322,"o":132.02,"t":"2026-10-02T14:30:00Z","v":7154,"vw":131.795949},{"c":131.85,"h":132.335,"l":131.74,"n":644,"o":131.97,"t":"2026-10-02T14:45:00Z","v":26305,"vw":132.157413},{"c":131.25,"h":132.035,"l":131.22,"n":673,"o":132.035,"t":"2026-10-02T15:00:00Z","v":15173,"vw":131.718172},{"c":131.22,"h":131.38,"l":131,"n":365,"o":131.24,"t":"2026-10-02T15:15:00Z","v":7635,"vw":131.18031},{"c":131.34,"h":131.51,"l":131.3,"n":512,"o":131.35,"t":"2026-10-02T15:30:00Z","v":8994,"vw":131.362083},{"c":131.37,"h":131.5,"l":131.21,"n":337,"o":131.3,"t":"2026-10-02T15:45:00Z","v":6337,"vw":131.382179},{"c":131.48,"h":131.485,"l":131.21,"n":437,"o":131.46,"t":"2026-10-02T16:00:00Z","v":9319,"vw":131.375301},{"c":131.18,"h":131.52,"l":131.11,"n":698,"o":131.38,"t":"2026-10-02T16:15:00Z","v":19805,"vw":131.381618},{"c":130.935,"h":131.1,"l":130.9,"n":304,"o":131.1,"t":"2026-10-02T16:30:00Z","v":6301,"vw":130.986326},{"c":130.9,"h":131.2425,"l":130.9,"n":420,"o":131.01,"t":"2026-10-02T16:45:00Z","v":9483,"vw":131.060378},{"c":130.6,"h":131.105,"l":130.6,"n":565,"o":130.92,"t":"2026-10-02T17:00:00Z","v":12955,"vw":130.882339},{"c":130.65,"h":130.69,"l":130.45,"n":665,"o":130.68,"t":"2026-10-02T17:15:00Z","v":16288,"vw":130.567927},{"c":130.74,"h":130.91,"l":130.68,"n":384,"o":130.68,"t":"2026-10-02T17:30:00Z","v":9799,"vw":130.796684},{"c":130.75,"h":130.94,"l":130.66,"n":584,"o":130.8,"t":"2026-10-02T17:45:00Z","v":11100,"vw":130.777639},{"c":130.74,"h":130.89,"l":130.62,"n":534,"o":130.89,"t":"2026-10-02T18:00:00Z","v":11581,"vw":130.729839},{"c":130.32,"h":130.74,"l":130.32,"n":657,"o":130.71,"t":"2026-10-02T18:15:00Z","v":14326,"vw":130.59122},{"c":130.655,"h":130.715,"l":130.32,"n":411,"o":130.49,"t":"2026-10-02T18:30:00Z","v":7076,"vw":130.494882},{"c":130.6,"h":130.94,"l":130.58,"n":879,"o":130.61,"t":"2026-10-02T18:45:00Z","v":25909,"vw":130.703588},{"c":130.75,"h":130.75,"l":130.54,"n":829,"o":130.57,"t":"2026-10-02T19:00:00Z","v":21300,"vw":130.647361},{"c":130.84,"h":130.92,"l":130.72,"n":813,"o":130.72,"t":"2026-10-02T19:15:00Z","v":24369,"vw":130.834326},{"c":131.13,"h":131.26,"l":130.87,"n":1083,"o":130.87,"t":"2026-10-02T19:30:00Z","v":32082,"vw":131.003649},{"c":130.94,"h":131.17,"l":130.715,"n":3066,"o":131.17,"t":"2026-10-02T19:45:00Z","v":112424,"vw":130.927631},{"c":130.94,"h":130.94,"l":130.94,"n":38,"o":130.94,"t":"2026-10-02T20:00:00Z","v":159989,"vw":130.94},{"c":129.59,"h":130.78,"l":129.51,"n":278,"o":130.78,"t":"2026-10-05T13:30:00Z","v":15421,"vw":130.210895},{"c":129.455,"h":129.455,"l":129.01,"n":295,"o":129.26,"t":"2026-10-05T13:45:00Z","v":10179,"vw":129.240622},{"c":129.82,"h":129.83,"l":129,"n":292,"o":129.02,"t":"2026-10-05T14:00:00Z","v":7711,"vw":129.402762},{"c":130.2436,"h":130.54,"l":129.91,"n":388,"o":129.91,"t":"2026-10-05T14:15:00Z","v":14029,"vw":130.218668},{"c":130.06,"h":130.48,"l":129.912,"n":430,"o":130.48,"t":"2026-10-05T14:30:00Z","v":13961,"vw":130.176026},{"c":129.98,"h":130.15,"l":129.67,"n":246,"o":130.15,"t":"2026-10-05T14:45:00Z","v":10035,"vw":129.945116},{"c":129.935,"h":130.09,"l":129.7775,"n":355,"o":129.98,"t":"2026-10-05T15:00:00Z","v":13981,"vw":129.928168},{"c":129.92,"h":130.02,"l":129.8,"n":371,"o":129.87,"t":"2026-10-05T15:15:00Z","v":11080,"vw":129.892889},{"c":130.19,"h":130.32,"l":129.915,"n":282,"o":129.915,"t":"2026-10-05T15:30:00Z","v":11525,"vw":130.085201},{"c":130.15,"h":130.22,"l":130.1,"n":345,"o":130.1275,"t":"2026-10-05T15:45:00Z","v":10633,"vw":130.167263},{"c":130.24,"h":130.24,"l":130.065,"n":381,"o":130.15,"t":"2026-10-05T16:00:00Z","v":14484,"vw":130.144617},{"c":130.165,"h":130.405,"l":130.15,"n":349,"o":130.25,"t":"2026-10-05T16:15:00Z","v":9292,"vw":130.272888},{"c":130.55,"h":130.615,"l":130.1001,"n":445,"o":130.17,"t":"2026-10-05T16:30:00Z","v":25254,"vw":130.286349},{"c":130.64,"h":130.64,"l":130.45,"n":264,"o":130.45,"t":"2026-10-05T16:45:00Z","v":9305,"vw":130.575604},{"c":130.62,"h":130.65,"l":130.51,"n":240,"o":130.5775,"t":"2026-10-05T17:00:00Z","v":7425,"vw":130.568566},{"c":130.605,"h":130.68,"l":130.59,"n":254,"o":130.63,"t":"2026-10-05T17:15:00Z","v":6320,"vw":130.638397},{"c":130.935,"h":130.94,"l":130.52,"n":279,"o":130.58,"t":"2026-10-05T17:30:00Z","v":14194,"vw":130.809381},{"c":130.74,"h":130.93,"l":130.69,"n":232,"o":130.93,"t":"2026-10-05T17:45:00Z","v":6834,"vw":130.808522},{"c":130.73,"h":130.82,"l":130.6,"n":388,"o":130.78,"t":"2026-10-05T18:00:00Z","v":11370,"vw":130.768847},{"c":130.71,"h":130.73,"l":130.5101,"n":148,"o":130.675,"t":"2026-10-05T18:15:00Z","v":4019,"vw":130.636399},{"c":130.6,"h":130.77,"l":130.6,"n":375,"o":130.6651,"t":"2026-10-05T18:30:00Z","v":10476,"vw":130.690801},{"c":130.52,"h":130.61,"l":130.39,"n":412,"o":130.61,"t":"2026-10-05T18:45:00Z","v":13324,"vw":130.514129},{"c":130.89,"h":130.93,"l":130.51,"n":446,"o":130.51,"t":"2026-10-05T19:00:00Z","v":22575,"vw":130.825927},{"c":130.48,"h":130.81,"l":130.3,"n":681,"o":130.81,"t":"2026-10-05T19:15:00Z","v":70405,"vw":130.569533},{"c":130.28,"h":130.795,"l":130.25,"n":587,"o":130.475,"t":"2026-10-05T19:30:00Z","v":21819,"vw":130.450608},{"c":129.91,"h":130.24,"l":129.5,"n":2702,"o":130.24,"t":"2026-10-05T19:45:00Z","v":120686,"vw":129.828174},{"c":128.89,"h":130.23,"l":128.89,"n":71,"o":129.91,"t":"2026-10-05T20:00:00Z","v":216527,"vw":129.793415},{"c":130.02,"h":130.02,"l":130.02,"n":27,"o":130.02,"t":"2026-10-06T13:15:00Z","v":1226,"vw":130.02},{"c":129.74,"h":130.695,"l":129.065,"n":264,"o":130.62,"t":"2026-10-06T13:30:00Z","v":24977,"vw":129.821357},{"c":130.205,"h":130.315,"l":129.76,"n":150,"o":129.76,"t":"2026-10-06T13:45:00Z","v":4827,"vw":130.104681},{"c":130.55,"h":130.74,"l":130.215,"n":193,"o":130.215,"t":"2026-10-06T14:00:00Z","v":6585,"vw":130.5478},{"c":129.62,"h":130.515,"l":129.445,"n":241,"o":130.44,"t":"2026-10-06T14:15:00Z","v":8580,"vw":130.082022},{"c":129.52,"h":129.8182,"l":129.52,"n":148,"o":129.68,"t":"2026-10-06T14:30:00Z","v":4070,"vw":129.670689},{"c":129.87,"h":130.06,"l":129.4325,"n":243,"o":129.505,"t":"2026-10-06T14:45:00Z","v":11971,"vw":129.81373},{"c":129.955,"h":130,"l":129.695,"n":508,"o":129.88,"t":"2026-10-06T15:00:00Z","v":41232,"vw":129.916494},{"c":130.31,"h":130.33,"l":129.955,"n":292,"o":130.05,"t":"2026-10-06T15:15:00Z","v":13939,"vw":130.10966},{"c":130.29,"h":130.485,"l":130.085,"n":397,"o":130.485,"t":"2026-10-06T15:30:00Z","v":11485,"vw":130.227745},{"c":130.19,"h":130.305,"l":130.09,"n":281,"o":130.305,"t":"2026-10-06T15:45:00Z","v":11565,"vw":130.230981},{"c":130.085,"h":130.22,"l":129.995,"n":273,"o":130.13,"t":"2026-10-06T16:00:00Z","v":12689,"vw":130.125155},{"c":129.8975,"h":130.11,"l":129.855,"n":319,"o":130.06,"t":"2026-10-06T16:15:00Z","v":13576,"vw":129.959884},{"c":130.12,"h":130.15,"l":129.86,"n":183,"o":129.86,"t":"2026-10-06T16:30:00Z","v":5758,"vw":130.008034},{"c":130,"h":130.21,"l":130,"n":266,"o":130.2,"t":"2026-10-06T16:45:00Z","v":15215,"vw":130.140859},{"c":130.115,"h":130.15,"l":129.86,"n":262,"o":129.945,"t":"2026-10-06T17:00:00Z","v":20057,"vw":130.014797},{"c":130.16,"h":130.16,"l":130,"n":176,"o":130.15,"t":"2026-10-06T17:15:00Z","v":5529,"vw":130.10212},{"c":130.05,"h":130.15,"l":129.965,"n":239,"o":130.03,"t":"2026-10-06T17:30:00Z","v":8205,"vw":130.057121},{"c":130.035,"h":130.08,"l":129.955,"n":325,"o":130.065,"t":"2026-10-06T17:45:00Z","v":19690,"vw":129.988339},{"c":130.125,"h":130.125,"l":129.95,"n":210,"o":130.0125,"t":"2026-10-06T18:00:00Z","v":9475,"vw":130.017618},{"c":129.955,"h":130.065,"l":129.91,"n":235,"o":130.065,"t":"2026-10-06T18:15:00Z","v":9277,"vw":129.977695},{"c":129.93,"h":130.12,"l":129.9,"n":349,"o":129.955,"t":"2026-10-06T18:30:00Z","v":11933,"vw":130.010595},{"c":129.905,"h":129.95,"l":129.87,"n":278,"o":129.89,"t":"2026-10-06T18:45:00Z","v":11948,"vw":129.909909},{"c":129.99,"h":130.28,"l":129.86,"n":375,"o":129.9,"t":"2026-10-06T19:00:00Z","v":14198,"vw":130.043944},{"c":130.295,"h":130.34,"l":129.96,"n":546,"o":130.1,"t":"2026-10-06T19:15:00Z","v":27706,"vw":130.194832},{"c":130.07,"h":130.35,"l":129.95,"n":622,"o":130.295,"t":"2026-10-06T19:30:00Z","v":23481,"vw":130.159467},{"c":130.06,"h":130.17,"l":129.82,"n":1823,"o":130.075,"t":"2026-10-06T19:45:00Z","v":72604,"vw":130.007596},{"c":130.08,"h":130.08,"l":130.08,"n":42,"o":130.08,"t":"2026-10-06T20:00:00Z","v":107796,"vw":130.08},{"c":127.45,"h":129.04,"l":127.26,"n":304,"o":128.26,"t":"2026-10-07T13:30:00Z","v":40230,"vw":127.946413},{"c":126.85,"h":127.34,"l":126.75,"n":238,"o":127.32,"t":"2026-10-07T13:45:00Z","v":6826,"vw":126.999631},{"c":126.455,"h":127.17,"l":126.385,"n":494,"o":126.85,"t":"2026-10-07T14:00:00Z","v":16652,"vw":126.770873},{"c":126.26,"h":126.62,"l":126.14,"n":253,"o":126.46,"t":"2026-10-07T14:15:00Z","v":6222,"vw":126.44696},{"c":126.26,"h":126.46,"l":125.94,"n":345,"o":126.13,"t":"2026-10-07T14:30:00Z","v":39628,"vw":126.18198},{"c":125.9,"h":126.28,"l":125.88,"n":325,"o":126.15,"t":"2026-10-07T14:45:00Z","v":27383,"vw":126.180116},{"c":126.3,"h":126.535,"l":125.6,"n":498,"o":125.81,"t":"2026-10-07T15:00:00Z","v":28828,"vw":126.280169},{"c":126.24,"h":126.41,"l":125.785,"n":394,"o":126.26,"t":"2026-10-07T15:15:00Z","v":38533,"vw":126.227552},{"c":126.105,"h":126.26,"l":125.98,"n":359,"o":126.145,"t":"2026-10-07T15:30:00Z","v":11486,"vw":126.129035},{"c":126.43,"h":126.43,"l":126.03,"n":320,"o":126.09,"t":"2026-10-07T15:45:00Z","v":9814,"vw":126.233864},{"c":126.57,"h":126.67,"l":126.22,"n":291,"o":126.415,"t":"2026-10-07T16:00:00Z","v":9142,"vw":126.396738},{"c":126.76,"h":126.81,"l":126.645,"n":176,"o":126.645,"t":"2026-10-07T16:15:00Z","v":9474,"vw":126.707572},{"c":127.055,"h":127.055,"l":126.66,"n":339,"o":126.67,"t":"2026-10-07T16:30:00Z","v":12776,"vw":126.820911},{"c":127.36,"h":127.36,"l":127.05,"n":326,"o":127.1225,"t":"2026-10-07T16:45:00Z","v":8527,"vw":127.148447},{"c":127.575,"h":127.765,"l":127.295,"n":406,"o":127.48,"t":"2026-10-07T17:00:00Z","v":10871,"vw":127.482573},{"c":127.58,"h":127.875,"l":127.43,"n":242,"o":127.43,"t":"2026-10-07T17:15:00Z","v":8791,"vw":127.667257},{"c":127.4,"h":127.68,"l":127.4,"n":374,"o":127.585,"t":"2026-10-07T17:30:00Z","v":13297,"vw":127.530936},{"c":127.685,"h":127.89,"l":127.37,"n":602,"o":127.37,"t":"2026-10-07T17:45:00Z","v":43385,"vw":127.645894},{"c":127.715,"h":127.82,"l":127.445,"n":414,"o":127.59,"t":"2026-10-07T18:00:00Z","v":14750,"vw":127.674649},{"c":127.71,"h":127.87,"l":127.685,"n":513,"o":127.73,"t":"2026-10-07T18:15:00Z","v":20158,"vw":127.760263},{"c":128.065,"h":128.07,"l":127.705,"n":530,"o":127.705,"t":"2026-10-07T18:30:00Z","v":17686,"vw":127.868394},{"c":127.87,"h":128.13,"l":127.85,"n":501,"o":128,"t":"2026-10-07T18:45:00Z","v":16685,"vw":127.94465},{"c":127.6,"h":128.08,"l":127.6,"n":780,"o":127.8925,"t":"2026-10-07T19:00:00Z","v":30787,"vw":127.842663},{"c":127.625,"h":127.81,"l":127.49,"n":1015,"o":127.645,"t":"2026-10-07T19:15:00Z","v":56205,"vw":127.672174},{"c":127.8,"h":127.855,"l":127.47,"n":1195,"o":127.65,"t":"2026-10-07T19:30:00Z","v":59097,"vw":127.670748},{"c":128.165,"h":128.22,"l":127.3431,"n":2693,"o":127.8,"t":"2026-10-07T19:45:00Z","v":114271,"vw":127.876611},{"c":128.21,"h":128.21,"l":128.21,"n":30,"o":128.21,"t":"2026-10-07T20:00:00Z","v":116625,"vw":128.21},{"c":127.84,"h":128.23,"l":127.2,"n":208,"o":127.83,"t":"2026-10-08T13:30:00Z","v":14225,"vw":127.745039},{"c":128.52,"h":128.795,"l":127.93,"n":252,"o":127.935,"t":"2026-10-08T13:45:00Z","v":11968,"vw":128.29892},{"c":128.62,"h":128.7,"l":128.28,"n":235,"o":128.37,"t":"2026-10-08T14:00:00Z","v":7289,"vw":128.517654},{"c":128.215,"h":129.07,"l":128.185,"n":416,"o":128.66,"t":"2026-10-08T14:15:00Z","v":16656,"vw":128.320196},{"c":128.28,"h":128.62,"l":128.07,"n":338,"o":128.215,"t":"2026-10-08T14:30:00Z","v":13783,"vw":128.285618},{"c":127.97,"h":128.41,"l":127.945,"n":598,"o":128.39,"t":"2026-10-08T14:45:00Z","v":32522,"vw":128.142804},{"c":127.995,"h":128.115,"l":127.9,"n":396,"o":127.935,"t":"2026-10-08T15:00:00Z","v":14678,"vw":128.009243},{"c":128.24,"h":128.26,"l":128.03,"n":495,"o":128.07,"t":"2026-10-08T15:15:00Z","v":20150,"vw":128.159975},{"c":128.87,"h":128.9176,"l":128.205,"n":367,"o":128.385,"t":"2026-10-08T15:30:00Z","v":21478,"vw":128.565061},{"c":128.845,"h":128.99,"l":128.68,"n":362,"o":128.87,"t":"2026-10-08T15:45:00Z","v":12236,"vw":128.752808},{"c":129.35,"h":129.35,"l":128.88,"n":341,"o":128.88,"t":"2026-10-08T16:00:00Z","v":9472,"vw":128.994962},{"c":129.45,"h":130.19,"l":129.25,"n":655,"o":129.285,"t":"2026-10-08T16:15:00Z","v":18259,"vw":129.631423},{"c":129.51,"h":129.76,"l":129.3,"n":315,"o":129.45,"t":"2026-10-08T16:30:00Z","v":10324,"vw":129.430643},{"c":130.39,"h":130.49,"l":129.545,"n":369,"o":129.545,"t":"2026-10-08T16:45:00Z","v":9080,"vw":130.065515},{"c":130.885,"h":131,"l":130,"n":580,"o":130.4,"t":"2026-10-08T17:00:00Z","v":21616,"vw":130.74925},{"c":131.23,"h":131.46,"l":130.63,"n":644,"o":130.865,"t":"2026-10-08T17:15:00Z","v":16562,"vw":131.055128},{"c":131.26,"h":131.51,"l":131.01,"n":467,"o":131.11,"t":"2026-10-08T17:30:00Z","v":12338,"vw":131.233898},{"c":131.13,"h":131.4225,"l":131.01,"n":514,"o":131.38,"t":"2026-10-08T17:45:00Z","v":18134,"vw":131.286224},{"c":131.52,"h":131.535,"l":131.135,"n":536,"o":131.14,"t":"2026-10-08T18:00:00Z","v":19968,"vw":131.382835},{"c":131.205,"h":131.675,"l":131.19,"n":485,"o":131.54,"t":"2026-10-08T18:15:00Z","v":16214,"vw":131.462981},{"c":131.45,"h":131.565,"l":131.165,"n":423,"o":131.25,"t":"2026-10-08T18:30:00Z","v":12440,"vw":131.373932},{"c":131.075,"h":131.46,"l":131.075,"n":402,"o":131.38,"t":"2026-10-08T18:45:00Z","v":16097,"vw":131.288287},{"c":131.0325,"h":131.3625,"l":130.85,"n":542,"o":131.22,"t":"2026-10-08T19:00:00Z","v":17170,"vw":131.084436},{"c":130.95,"h":131.045,"l":130.57,"n":713,"o":130.92,"t":"2026-10-08T19:15:00Z","v":20301,"vw":130.892576},{"c":130.47,"h":130.975,"l":130.45,"n":855,"o":130.95,"t":"2026-10-08T19:30:00Z","v":41986,"vw":130.677007},{"c":130.34,"h":131.2,"l":130.3,"n":3504,"o":130.65,"t":"2026-10-08T19:45:00Z","v":173107,"vw":130.585987},{"c":130.39,"h":130.39,"l":130.39,"n":59,"o":130.39,"t":"2026-10-08T20:00:00Z","v":363236,"vw":130.39},{"c":129.55,"h":130.33,"l":129.405,"n":86,"o":129.82,"t":"2026-10-09T13:30:00Z","v":7297,"vw":129.852006},{"c":129.5,"h":129.5,"l":129.03,"n":394,"o":129.32,"t":"2026-10-09T13:45:00Z","v":34358,"vw":129.25624},{"c":129.145,"h":129.44,"l":129.03,"n":284,"o":129.355,"t":"2026-10-09T14:00:00Z","v":9216,"vw":129.209531},{"c":129.58,"h":129.63,"l":129.0575,"n":384,"o":129.33,"t":"2026-10-09T14:15:00Z","v":14846,"vw":129.432453},{"c":129.35,"h":129.475,"l":129.15,"n":381,"o":129.45,"t":"2026-10-09T14:30:00Z","v":15008,"vw":129.320253},{"c":129.75,"h":130.05,"l":129.415,"n":374,"o":129.415,"t":"2026-10-09T14:45:00Z","v":12768,"vw":129.766888},{"c":129.78,"h":129.93,"l":129.46,"n":413,"o":129.87,"t":"2026-10-09T15:00:00Z","v":12066,"vw":129.67051},{"c":129.74,"h":130.03,"l":129.64,"n":316,"o":129.79,"t":"2026-10-09T15:15:00Z","v":9484,"vw":129.796185},{"c":129.625,"h":129.805,"l":129.515,"n":315,"o":129.62,"t":"2026-10-09T15:30:00Z","v":10153,"vw":129.658152},{"c":129.79,"h":129.825,"l":129.655,"n":267,"o":129.73,"t":"2026-10-09T15:45:00Z","v":3754,"vw":129.750839},{"c":129.8,"h":129.87,"l":129.67,"n":218,"o":129.86,"t":"2026-10-09T16:00:00Z","v":7436,"vw":129.810605},{"c":129.865,"h":130.04,"l":129.78,"n":315,"o":129.93,"t":"2026-10-09T16:15:00Z","v":7508,"vw":129.876586},{"c":129.98,"h":130.01,"l":129.84,"n":252,"o":129.85,"t":"2026-10-09T16:30:00Z","v":6181,"vw":129.89858},{"c":130.04,"h":130.04,"l":129.87,"n":317,"o":129.97,"t":"2026-10-09T16:45:00Z","v":11056,"vw":129.960735},{"c":129.8,"h":129.94,"l":129.72,"n":269,"o":129.93,"t":"2026-10-09T17:00:00Z","v":9417,"vw":129.820097},{"c":129.845,"h":129.914,"l":129.72,"n":377,"o":129.72,"t":"2026-10-09T17:15:00Z","v":10171,"vw":129.800369},{"c":130.03,"h":130.03,"l":129.6901,"n":376,"o":129.77,"t":"2026-10-09T17:30:00Z","v":8768,"vw":129.845626},{"c":130.07,"h":130.07,"l":129.99,"n":222,"o":130.07,"t":"2026-10-09T17:45:00Z","v":4581,"vw":130.033479},{"c":129.89,"h":129.96,"l":129.83,"n":227,"o":129.96,"t":"2026-10-09T18:00:00Z","v":10806,"vw":129.867583},{"c":129.8,"h":129.97,"l":129.8,"n":266,"o":129.85,"t":"2026-10-09T18:15:00Z","v":6358,"vw":129.874627},{"c":129.9,"h":129.9,"l":129.775,"n":307,"o":129.84,"t":"2026-10-09T18:30:00Z","v":7784,"vw":129.832051},{"c":130.235,"h":130.285,"l":129.905,"n":396,"o":129.905,"t":"2026-10-09T18:45:00Z","v":12461,"vw":130.118338},{"c":130.13,"h":130.29,"l":129.99,"n":337,"o":130.26,"t":"2026-10-09T19:00:00Z","v":8449,"vw":130.148606},{"c":130.06,"h":130.1,"l":129.95,"n":462,"o":130.1,"t":"2026-10-09T19:15:00Z","v":9001,"vw":130.04285},{"c":129.95,"h":130.01,"l":129.84,"n":702,"o":129.97,"t":"2026-10-09T19:30:00Z","v":18945,"vw":129.932017},{"c":130.25,"h":130.52,"l":129.91,"n":2187,"o":130,"t":"2026-10-09T19:45:00Z","v":107545,"vw":130.261465},{"c":130.3,"h":130.3,"l":130.3,"n":36,"o":130.3,"t":"2026-10-09T20:00:00Z","v":95304,"vw":130.3},{"c":130.87,"h":131.1,"l":130.22,"n":225,"o":130.22,"t":"2026-10-12T13:30:00Z","v":8788,"vw":130.445995},{"c":130.385,"h":130.86,"l":130.385,"n":122,"o":130.86,"t":"2026-10-12T13:45:00Z","v":1854,"vw":130.517358},{"c":131.045,"h":131.175,"l":130.645,"n":343,"o":130.645,"t":"2026-10-12T14:00:00Z","v":9322,"vw":130.926117},{"c":130.985,"h":131.1475,"l":130.6201,"n":390,"o":130.85,"t":"2026-10-12T14:15:00Z","v":10210,"vw":130.906048},{"c":130.94,"h":131.04,"l":130.82,"n":228,"o":130.96,"t":"2026-10-12T14:30:00Z","v":5030,"vw":130.930594},{"c":131.11,"h":131.17,"l":130.8101,"n":291,"o":131.07,"t":"2026-10-12T14:45:00Z","v":9726,"vw":131.007737},{"c":130.93,"h":131.08,"l":130.76,"n":510,"o":131.0567,"t":"2026-10-12T15:00:00Z","v":17334,"vw":130.953882},{"c":131.08,"h":131.08,"l":130.8,"n":240,"o":131.08,"t":"2026-10-12T15:15:00Z","v":5692,"vw":130.935839},{"c":131.29,"h":131.53,"l":130.9525,"n":651,"o":131.08,"t":"2026-10-12T15:30:00Z","v":36537,"vw":131.185504},{"c":131.22,"h":131.3,"l":131.075,"n":349,"o":131.25,"t":"2026-10-12T15:45:00Z","v":8234,"vw":131.161072},{"c":131.345,"h":131.43,"l":131.27,"n":280,"o":131.3,"t":"2026-10-12T16:00:00Z","v":6601,"vw":131.327148},{"c":131.63,"h":131.68,"l":131.17,"n":801,"o":131.3,"t":"2026-10-12T16:15:00Z","v":46903,"vw":131.439546},{"c":131.935,"h":131.98,"l":131.6,"n":497,"o":131.63,"t":"2026-10-12T16:30:00Z","v":18018,"vw":131.747588},{"c":131.8,"h":131.94,"l":131.74,"n":364,"o":131.935,"t":"2026-10-12T16:45:00Z","v":7153,"vw":131.865811},{"c":131.84,"h":131.84,"l":131.65,"n":260,"o":131.77,"t":"2026-10-12T17:00:00Z","v":4674,"vw":131.771049},{"c":131.76,"h":131.94,"l":131.74,"n":343,"o":131.84,"t":"2026-10-12T17:15:00Z","v":8586,"vw":131.868128},{"c":131.78,"h":131.78,"l":131.555,"n":242,"o":131.67,"t":"2026-10-12T17:30:00Z","v":4099,"vw":131.684111},{"c":131.82,"h":131.83,"l":131.62,"n":383,"o":131.69,"t":"2026-10-12T17:45:00Z","v":7979,"vw":131.756545},{"c":131.5,"h":131.84,"l":131.455,"n":350,"o":131.83,"t":"2026-10-12T18:00:00Z","v":7582,"vw":131.629067},{"c":131.65,"h":131.65,"l":131.465,"n":255,"o":131.465,"t":"2026-10-12T18:15:00Z","v":7329,"vw":131.60183},{"c":131.52,"h":131.77,"l":131.52,"n":297,"o":131.76,"t":"2026-10-12T18:30:00Z","v":8830,"vw":131.627506},{"c":131.73,"h":131.795,"l":131.39,"n":582,"o":131.535,"t":"2026-10-12T18:45:00Z","v":46493,"vw":131.579204},{"c":131.98,"h":131.98,"l":131.745,"n":481,"o":131.75,"t":"2026-10-12T19:00:00Z","v":19909,"vw":131.857655},{"c":131.75,"h":131.96,"l":131.67,"n":472,"o":131.92,"t":"2026-10-12T19:15:00Z","v":13480,"vw":131.819614},{"c":131.2,"h":131.745,"l":131.2,"n":601,"o":131.745,"t":"2026-10-12T19:30:00Z","v":11945,"vw":131.481722},{"c":131.32,"h":131.35,"l":131.08,"n":2389,"o":131.2,"t":"2026-10-12T19:45:00Z","v":71633,"vw":131.239036},{"c":131.27,"h":131.27,"l":131.27,"n":34,"o":131.27,"t":"2026-10-12T20:00:00Z","v":101014,"vw":131.27},{"c":131.85,"h":132.3955,"l":131.72,"n":232,"o":132.13,"t":"2026-10-13T13:30:00Z","v":10645,"vw":132.050489},{"c":130.44,"h":131.855,"l":130.34,"n":270,"o":131.73,"t":"2026-10-13T13:45:00Z","v":21759,"vw":131.126109},{"c":130.2025,"h":130.375,"l":129.895,"n":222,"o":130.375,"t":"2026-10-13T14:00:00Z","v":11709,"vw":130.219638},{"c":130.315,"h":130.46,"l":129.955,"n":191,"o":130.1,"t":"2026-10-13T14:15:00Z","v":4691,"vw":130.22281},{"c":130.35,"h":130.73,"l":130.35,"n":104,"o":130.48,"t":"2026-10-13T14:30:00Z","v":4513,"vw":130.596252},{"c":130.61,"h":130.61,"l":130.295,"n":310,"o":130.33,"t":"2026-10-13T14:45:00Z","v":11362,"vw":130.375758},{"c":130.75,"h":130.75,"l":130.45,"n":158,"o":130.5,"t":"2026-10-13T15:00:00Z","v":4129,"vw":130.6195},{"c":130.51,"h":130.745,"l":130.3,"n":265,"o":130.63,"t":"2026-10-13T15:15:00Z","v":11630,"vw":130.569335},{"c":130.38,"h":130.57,"l":130.32,"n":335,"o":130.385,"t":"2026-10-13T15:30:00Z","v":8033,"vw":130.416888},{"c":130.18,"h":130.3,"l":130.03,"n":163,"o":130.3,"t":"2026-10-13T15:45:00Z","v":3573,"vw":130.150056},{"c":129.63,"h":130.06,"l":129.63,"n":168,"o":130.055,"t":"2026-10-13T16:00:00Z","v":3724,"vw":129.930934},{"c":129.555,"h":129.71,"l":129.4568,"n":174,"o":129.71,"t":"2026-10-13T16:15:00Z","v":3110,"vw":129.564357},{"c":129.37,"h":129.555,"l":129.36,"n":256,"o":129.555,"t":"2026-10-13T16:30:00Z","v":6574,"vw":129.433545},{"c":129.56,"h":129.61,"l":129.42,"n":272,"o":129.58,"t":"2026-10-13T16:45:00Z","v":5684,"vw":129.533913},{"c":129.625,"h":129.64,"l":129.4,"n":320,"o":129.49,"t":"2026-10-13T17:00:00Z","v":6724,"vw":129.529081},{"c":129.6,"h":129.73,"l":129.6,"n":188,"o":129.625,"t":"2026-10-13T17:15:00Z","v":4579,"vw":129.676135},{"c":129.89,"h":129.89,"l":129.73,"n":306,"o":129.83,"t":"2026-10-13T17:30:00Z","v":6077,"vw":129.828645},{"c":129.7125,"h":129.85,"l":129.56,"n":352,"o":129.85,"t":"2026-10-13T17:45:00Z","v":9106,"vw":129.695084},{"c":130.01,"h":130.01,"l":129.635,"n":433,"o":129.755,"t":"2026-10-13T18:00:00Z","v":11720,"vw":129.816829},{"c":129.905,"h":129.935,"l":129.75,"n":356,"o":129.885,"t":"2026-10-13T18:15:00Z","v":8228,"vw":129.875619},{"c":129.955,"h":129.96,"l":129.77,"n":459,"o":129.91,"t":"2026-10-13T18:30:00Z","v":9921,"vw":129.873875},{"c":129.795,"h":129.875,"l":129.71,"n":553,"o":129.875,"t":"2026-10-13T18:45:00Z","v":12225,"vw":129.820974},{"c":129.975,"h":129.975,"l":129.67,"n":467,"o":129.81,"t":"2026-10-13T19:00:00Z","v":10840,"vw":129.824772},{"c":129.86,"h":129.975,"l":129.82,"n":537,"o":129.91,"t":"2026-10-13T19:15:00Z","v":10592,"vw":129.874184},{"c":130.07,"h":130.325,"l":129.82,"n":915,"o":129.845,"t":"2026-10-13T19:30:00Z","v":25560,"vw":130.130786},{"c":130.16,"h":130.34,"l":129.85,"n":2483,"o":130.06,"t":"2026-10-13T19:45:00Z","v":96744,"vw":130.187118},{"c":130.53,"h":130.53,"l":129.9,"n":46,"o":130.13,"t":"2026-10-13T20:00:00Z","v":218924,"vw":130.129448},{"c":128.29,"h":128.365,"l":127.76,"n":223,"o":127.87,"t":"2026-10-14T13:30:00Z","v":12391,"vw":127.937566},{"c":127.995,"h":128.27,"l":127.44,"n":344,"o":128.27,"t":"2026-10-14T13:45:00Z","v":12750,"vw":127.893921},{"c":128,"h":128.27,"l":127.85,"n":429,"o":127.97,"t":"2026-10-14T14:00:00Z","v":15555,"vw":128.069425},{"c":128.74,"h":128.74,"l":127.95,"n":277,"o":128.1,"t":"2026-10-14T14:15:00Z","v":6713,"vw":128.269583},{"c":128.92,"h":129.0797,"l":128.46,"n":414,"o":128.765,"t":"2026-10-14T14:30:00Z","v":11465,"vw":128.752408},{"c":129.11,"h":129.11,"l":128.64,"n":366,"o":128.91,"t":"2026-10-14T14:45:00Z","v":10304,"vw":128.90352},{"c":128.86,"h":129.105,"l":128.75,"n":299,"o":129.105,"t":"2026-10-14T15:00:00Z","v":7522,"vw":128.890036},{"c":128.91,"h":128.93,"l":128.75,"n":286,"o":128.9254,"t":"2026-10-14T15:15:00Z","v":7533,"vw":128.856983},{"c":128.97,"h":129.19,"l":128.7942,"n":513,"o":128.99,"t":"2026-10-14T15:30:00Z","v":41970,"vw":128.943161},{"c":129.041,"h":129.14,"l":128.94,"n":298,"o":129.04,"t":"2026-10-14T15:45:00Z","v":15986,"vw":129.057223},{"c":128.81,"h":129.11,"l":128.66,"n":287,"o":129.03,"t":"2026-10-14T16:00:00Z","v":9578,"vw":128.942421},{"c":128.59,"h":128.72,"l":128.47,"n":214,"o":128.69,"t":"2026-10-14T16:15:00Z","v":7062,"vw":128.605157},{"c":128.255,"h":128.66,"l":128.255,"n":390,"o":128.65,"t":"2026-10-14T16:30:00Z","v":15974,"vw":128.571587},{"c":128.305,"h":128.39,"l":128.24,"n":148,"o":128.305,"t":"2026-10-14T16:45:00Z","v":4308,"vw":128.303672},{"c":128.27,"h":128.42,"l":128.22,"n":246,"o":128.34,"t":"2026-10-14T17:00:00Z","v":7584,"vw":128.285101},{"c":128.34,"h":128.48,"l":128.16,"n":347,"o":128.25,"t":"2026-10-14T17:15:00Z","v":11639,"vw":128.309667},{"c":127.77,"h":128.33,"l":127.77,"n":344,"o":128.32,"t":"2026-10-14T17:30:00Z","v":10272,"vw":128.065995},{"c":127.675,"h":127.865,"l":127.615,"n":363,"o":127.77,"t":"2026-10-14T17:45:00Z","v":10370,"vw":127.746303},{"c":127.715,"h":127.77,"l":127.52,"n":366,"o":127.64,"t":"2026-10-14T18:00:00Z","v":9497,"vw":127.659421},{"c":127.97,"h":127.97,"l":127.72,"n":343,"o":127.72,"t":"2026-10-14T18:15:00Z","v":9622,"vw":127.850912},{"c":127.955,"h":127.96,"l":127.69,"n":388,"o":127.86,"t":"2026-10-14T18:30:00Z","v":12011,"vw":127.834157},{"c":127.905,"h":127.95,"l":127.8,"n":491,"o":127.94,"t":"2026-10-14T18:45:00Z","v":14029,"vw":127.874273},{"c":128.075,"h":128.15,"l":127.78,"n":594,"o":127.89,"t":"2026-10-14T19:00:00Z","v":20543,"vw":127.997787},{"c":128.16,"h":128.255,"l":128.03,"n":634,"o":128.03,"t":"2026-10-14T19:15:00Z","v":16608,"vw":128.131823},{"c":128.4,"h":128.4,"l":128.05,"n":803,"o":128.225,"t":"2026-10-14T19:30:00Z","v":25386,"vw":128.164726},{"c":128.9,"h":129.13,"l":128.34,"n":2548,"o":128.38,"t":"2026-10-14T19:45:00Z","v":103076,"vw":128.793575},{"c":129.47,"h":129.47,"l":128.86,"n":49,"o":128.86,"t":"2026-10-14T20:00:00Z","v":137424,"vw":128.863075},{"c":129.29,"h":130.1,"l":129.29,"n":394,"o":130.09,"t":"2026-10-15T13:30:00Z","v":21592,"vw":129.606237},{"c":130.22,"h":130.62,"l":128.985,"n":337,"o":129.05,"t":"2026-10-15T13:45:00Z","v":10566,"vw":130.055378},{"c":130.91,"h":131.1,"l":130.21,"n":387,"o":130.22,"t":"2026-10-15T14:00:00Z","v":15863,"vw":130.630215},{"c":131.22,"h":131.23,"l":130.72,"n":237,"o":130.93,"t":"2026-10-15T14:15:00Z","v":8588,"vw":131.033551},{"c":131.72,"h":131.81,"l":131.26,"n":317,"o":131.26,"t":"2026-10-15T14:30:00Z","v":7375,"vw":131.593731},{"c":131.32,"h":131.57,"l":131.12,"n":226,"o":131.57,"t":"2026-10-15T14:45:00Z","v":5352,"vw":131.353307},{"c":130.75,"h":131.5,"l":130.75,"n":255,"o":131.415,"t":"2026-10-15T15:00:00Z","v":4701,"vw":131.155309},{"c":130.44,"h":130.765,"l":130.335,"n":196,"o":130.765,"t":"2026-10-15T15:15:00Z","v":4855,"vw":130.505217},{"c":130.71,"h":130.71,"l":130.45,"n":210,"o":130.46,"t":"2026-10-15T15:30:00Z","v":4850,"vw":130.579971},{"c":130.745,"h":130.96,"l":130.6712,"n":373,"o":130.6712,"t":"2026-10-15T15:45:00Z","v":17699,"vw":130.804404},{"c":130.98,"h":131.01,"l":130.735,"n":331,"o":130.735,"t":"2026-10-15T16:00:00Z","v":19583,"vw":130.918476},{"c":131.295,"h":131.295,"l":130.91,"n":263,"o":131.025,"t":"2026-10-15T16:15:00Z","v":11523,"vw":131.004176},{"c":131.48,"h":131.51,"l":131.28,"n":362,"o":131.31,"t":"2026-10-15T16:30:00Z","v":22084,"vw":131.376628},{"c":131.79,"h":131.79,"l":131.43,"n":431,"o":131.435,"t":"2026-10-15T16:45:00Z","v":12163,"vw":131.592235},{"c":131.855,"h":132.02,"l":131.75,"n":115,"o":131.75,"t":"2026-10-15T17:00:00Z","v":2358,"vw":131.814244},{"c":132.28,"h":132.29,"l":131.82,"n":420,"o":131.9225,"t":"2026-10-15T17:15:00Z","v":11620,"vw":131.916317},{"c":132.02,"h":132.42,"l":132.02,"n":440,"o":132.255,"t":"2026-10-15T17:30:00Z","v":9504,"vw":132.238538},{"c":131.785,"h":132.11,"l":131.775,"n":185,"o":132.11,"t":"2026-10-15T17:45:00Z","v":5602,"vw":131.899487},{"c":131.905,"h":132.07,"l":131.87,"n":365,"o":131.88,"t":"2026-10-15T18:00:00Z","v":5903,"vw":131.963581},{"c":131.99,"h":132.2,"l":131.91,"n":232,"o":131.91,"t":"2026-10-15T18:15:00Z","v":5206,"vw":132.02832},{"c":131.695,"h":132.03,"l":131.64,"n":287,"o":131.95,"t":"2026-10-15T18:30:00Z","v":6477,"vw":131.812796},{"c":131.435,"h":131.7952,"l":131.35,"n":379,"o":131.77,"t":"2026-10-15T18:45:00Z","v":7596,"vw":131.579567},{"c":131.61,"h":131.64,"l":131.49,"n":302,"o":131.49,"t":"2026-10-15T19:00:00Z","v":6617,"vw":131.567181},{"c":131.63,"h":131.81,"l":131.61,"n":218,"o":131.65,"t":"2026-10-15T19:15:00Z","v":4728,"vw":131.723947},{"c":131.68,"h":131.77,"l":131.54,"n":427,"o":131.6,"t":"2026-10-15T19:30:00Z","v":7715,"vw":131.633973},{"c":131.75,"h":132.05,"l":131.425,"n":2157,"o":131.66,"t":"2026-10-15T19:45:00Z","v":71759,"vw":131.774111},{"c":131.75,"h":131.75,"l":131.75,"n":38,"o":131.75,"t":"2026-10-15T20:00:00Z","v":176390,"vw":131.75},{"c":133.88,"h":134.84,"l":132.55,"n":341,"o":132.64,"t":"2026-10-16T13:30:00Z","v":22999,"vw":133.029409},{"c":133.43,"h":134.48,"l":133.24,"n":307,"o":134.03,"t":"2026-10-16T13:45:00Z","v":18288,"vw":133.995081},{"c":133.445,"h":133.7,"l":133.4,"n":217,"o":133.7,"t":"2026-10-16T14:00:00Z","v":8124,"vw":133.557822},{"c":134.14,"h":134.22,"l":133.34,"n":463,"o":133.49,"t":"2026-10-16T14:15:00Z","v":22580,"vw":133.856509},{"c":133.38,"h":134.18,"l":133.38,"n":277,"o":134.15,"t":"2026-10-16T14:30:00Z","v":12541,"vw":133.670312},{"c":133.08,"h":133.4,"l":133.08,"n":340,"o":133.385,"t":"2026-10-16T14:45:00Z","v":13541,"vw":133.261627},{"c":133.2425,"h":133.41,"l":133.105,"n":414,"o":133.105,"t":"2026-10-16T15:00:00Z","v":18476,"vw":133.227076},{"c":132.45,"h":133.27,"l":132.45,"n":334,"o":133.27,"t":"2026-10-16T15:15:00Z","v":12628,"vw":132.943035},{"c":131.92,"h":132.525,"l":131.9,"n":385,"o":132.525,"t":"2026-10-16T15:30:00Z","v":12908,"vw":132.223897},{"c":131.62,"h":132.08,"l":131.62,"n":382,"o":131.9,"t":"2026-10-16T15:45:00Z","v":14249,"vw":131.905812},{"c":131.47,"h":131.75,"l":131.47,"n":320,"o":131.67,"t":"2026-10-16T16:00:00Z","v":8398,"vw":131.6318},{"c":131.24,"h":131.54,"l":131.17,"n":195,"o":131.385,"t":"2026-10-16T16:15:00Z","v":4423,"vw":131.3664},{"c":131.11,"h":131.36,"l":131.09,"n":171,"o":131.36,"t":"2026-10-16T16:30:00Z","v":3855,"vw":131.219547},{"c":130.86,"h":131.08,"l":130.785,"n":311,"o":131.07,"t":"2026-10-16T16:45:00Z","v":9067,"vw":130.941962},{"c":130.95,"h":131.205,"l":130.9,"n":284,"o":130.9,"t":"2026-10-16T17:00:00Z","v":8471,"vw":131.014065},{"c":131.365,"h":131.39,"l":130.63,"n":397,"o":130.83,"t":"2026-10-16T17:15:00Z","v":11080,"vw":130.903097},{"c":131.3,"h":131.46,"l":131.07,"n":269,"o":131.28,"t":"2026-10-16T17:30:00Z","v":11148,"vw":131.32931},{"c":130.99,"h":131.28,"l":130.89,"n":240,"o":131.28,"t":"2026-10-16T17:45:00Z","v":4792,"vw":131.103696},{"c":131.33,"h":131.33,"l":130.86,"n":398,"o":130.99,"t":"2026-10-16T18:00:00Z","v":12895,"vw":131.10898},{"c":131.21,"h":131.31,"l":131.07,"n":215,"o":131.2,"t":"2026-10-16T18:15:00Z","v":5474,"vw":131.211221},{"c":131.2601,"h":131.31,"l":131.06,"n":201,"o":131.06,"t":"2026-10-16T18:30:00Z","v":5689,"vw":131.247189},{"c":131.31,"h":131.47,"l":131.22,"n":415,"o":131.33,"t":"2026-10-16T18:45:00Z","v":21491,"vw":131.355808},{"c":131.225,"h":131.415,"l":131.17,"n":725,"o":131.31,"t":"2026-10-16T19:00:00Z","v":24925,"vw":131.267598},{"c":131.35,"h":131.515,"l":131.19,"n":724,"o":131.27,"t":"2026-10-16T19:15:00Z","v":40085,"vw":131.320453},{"c":131.37,"h":131.535,"l":131.21,"n":681,"o":131.35,"t":"2026-10-16T19:30:00Z","v":25403,"vw":131.356652},{"c":131.11,"h":131.545,"l":130.91,"n":2636,"o":131.385,"t":"2026-10-16T19:45:00Z","v":117535,"vw":131.203168},{"c":131.1,"h":131.1,"l":131.1,"n":41,"o":131.1,"t":"2026-10-16T20:00:00Z","v":177808,"vw":131.1},{"c":131.1,"h":131.28,"l":130.25,"n":185,"o":130.59,"t":"2026-10-19T13:30:00Z","v":8881,"vw":130.71021},{"c":130.645,"h":130.7,"l":130.414,"n":49,"o":130.55,"t":"2026-10-19T13:45:00Z","v":1921,"vw":130.544477},{"c":130.42,"h":130.42,"l":130.185,"n":84,"o":130.395,"t":"2026-10-19T14:00:00Z","v":2501,"vw":130.36768},{"c":130.19,"h":130.48,"l":129.96,"n":109,"o":130.35,"t":"2026-10-19T14:15:00Z","v":2814,"vw":130.272308},{"c":130.2,"h":130.46,"l":130.045,"n":289,"o":130.41,"t":"2026-10-19T14:30:00Z","v":8655,"vw":130.325373},{"c":130.39,"h":130.39,"l":130.08,"n":89,"o":130.225,"t":"2026-10-19T14:45:00Z","v":2518,"vw":130.270949},{"c":130.675,"h":130.71,"l":130.23,"n":327,"o":130.28,"t":"2026-10-19T15:00:00Z","v":9000,"vw":130.468662},{"c":130.58,"h":130.7976,"l":130.51,"n":260,"o":130.71,"t":"2026-10-19T15:15:00Z","v":6053,"vw":130.623887},{"c":130.73,"h":130.73,"l":130.505,"n":247,"o":130.57,"t":"2026-10-19T15:30:00Z","v":7886,"vw":130.617212},{"c":130.605,"h":130.67,"l":130.42,"n":167,"o":130.67,"t":"2026-10-19T15:45:00Z","v":4907,"vw":130.549448},{"c":130.2,"h":130.52,"l":130.2,"n":216,"o":130.47,"t":"2026-10-19T16:00:00Z","v":6591,"vw":130.38138},{"c":130.21,"h":130.36,"l":130.185,"n":162,"o":130.185,"t":"2026-10-19T16:15:00Z","v":5973,"vw":130.279996},{"c":130.335,"h":130.37,"l":130.2,"n":322,"o":130.255,"t":"2026-10-19T16:30:00Z","v":12880,"vw":130.285431},{"c":130.33,"h":130.34,"l":130.25,"n":192,"o":130.31,"t":"2026-10-19T16:45:00Z","v":5587,"vw":130.312541},{"c":130.06,"h":130.25,"l":130.05,"n":212,"o":130.23,"t":"2026-10-19T17:00:00Z","v":4709,"vw":130.135},{"c":130.12,"h":130.18,"l":130.08,"n":126,"o":130.09,"t":"2026-10-19T17:15:00Z","v":3578,"vw":130.122623},{"c":130.22,"h":130.22,"l":130.035,"n":349,"o":130.19,"t":"2026-10-19T17:30:00Z","v":10946,"vw":130.144123},{"c":130.23,"h":130.29,"l":130.09,"n":325,"o":130.15,"t":"2026-10-19T17:45:00Z","v":14262,"vw":130.17159},{"c":130.28,"h":130.28,"l":130.1,"n":299,"o":130.24,"t":"2026-10-19T18:00:00Z","v":7216,"vw":130.206134},{"c":130.07,"h":130.33,"l":130.07,"n":251,"o":130.3,"t":"2026-10-19T18:15:00Z","v":8128,"vw":130.243978},{"c":130.07,"h":130.2,"l":130.07,"n":192,"o":130.15,"t":"2026-10-19T18:30:00Z","v":4614,"vw":130.145966},{"c":129.875,"h":130.06,"l":129.855,"n":241,"o":130.06,"t":"2026-10-19T18:45:00Z","v":7637,"vw":129.889288},{"c":129.87,"h":129.93,"l":129.76,"n":460,"o":129.79,"t":"2026-10-19T19:00:00Z","v":13159,"vw":129.835418},{"c":129.97,"h":130.13,"l":129.81,"n":610,"o":129.88,"t":"2026-10-19T19:15:00Z","v":17590,"vw":129.965425},{"c":129.62,"h":129.95,"l":129.61,"n":496,"o":129.91,"t":"2026-10-19T19:30:00Z","v":14124,"vw":129.819516},{"c":129.71,"h":129.77,"l":129.42,"n":2272,"o":129.665,"t":"2026-10-19T19:45:00Z","v":93714,"vw":129.647203},{"c":129.65,"h":129.72,"l":129.65,"n":50,"o":129.71,"t":"2026-10-19T20:00:00Z","v":117034,"vw":129.650118},{"c":132.41,"h":132.78,"l":130.14,"n":280,"o":130.14,"t":"2026-10-20T13:30:00Z","v":15475,"vw":130.667406},{"c":132.23,"h":133.2,"l":132.23,"n":180,"o":132.41,"t":"2026-10-20T13:45:00Z","v":4810,"vw":132.530055},{"c":132.29,"h":132.98,"l":132.07,"n":435,"o":132.98,"t":"2026-10-20T14:00:00Z","v":23342,"vw":132.330319},{"c":133.41,"h":133.45,"l":132.37,"n":706,"o":132.465,"t":"2026-10-20T14:15:00Z","v":33230,"vw":132.701571},{"c":133.17,"h":133.6096,"l":133.1,"n":345,"o":133.6,"t":"2026-10-20T14:30:00Z","v":6430,"vw":133.262818},{"c":133.41,"h":133.62,"l":133.21,"n":300,"o":133.44,"t":"2026-10-20T14:45:00Z","v":9914,"vw":133.385781},{"c":132.87,"h":133.425,"l":132.81,"n":322,"o":133.425,"t":"2026-10-20T15:00:00Z","v":7217,"vw":133.12007},{"c":132.51,"h":133.05,"l":132.495,"n":490,"o":132.725,"t":"2026-10-20T15:15:00Z","v":35065,"vw":132.825109},{"c":133.095,"h":133.13,"l":132.385,"n":283,"o":132.395,"t":"2026-10-20T15:30:00Z","v":23968,"vw":132.834084},{"c":132.73,"h":133.065,"l":132.54,"n":636,"o":133.065,"t":"2026-10-20T15:45:00Z","v":39377,"vw":132.866712},{"c":132.36,"h":132.8,"l":132.36,"n":266,"o":132.75,"t":"2026-10-20T16:00:00Z","v":6100,"vw":132.634193},{"c":132.27,"h":132.51,"l":132.18,"n":229,"o":132.43,"t":"2026-10-20T16:15:00Z","v":5280,"vw":132.3173},{"c":132.24,"h":132.4,"l":132.23,"n":196,"o":132.35,"t":"2026-10-20T16:30:00Z","v":3685,"vw":132.332},{"c":132.56,"h":132.61,"l":132.22,"n":291,"o":132.29,"t":"2026-10-20T16:45:00Z","v":8277,"vw":132.413735},{"c":132.49,"h":132.576,"l":132.37,"n":109,"o":132.576,"t":"2026-10-20T17:00:00Z","v":2062,"vw":132.491484},{"c":132.54,"h":132.6,"l":132.28,"n":183,"o":132.32,"t":"2026-10-20T17:15:00Z","v":4239,"vw":132.402826},{"c":132.6,"h":132.67,"l":132.52,"n":156,"o":132.59,"t":"2026-10-20T17:30:00Z","v":3843,"vw":132.592703},{"c":132.55,"h":132.68,"l":132.49,"n":256,"o":132.6,"t":"2026-10-20T17:45:00Z","v":9587,"vw":132.533554},{"c":132.63,"h":132.63,"l":132.53,"n":117,"o":132.57,"t":"2026-10-20T18:00:00Z","v":1916,"vw":132.589701},{"c":132.405,"h":132.645,"l":132.27,"n":296,"o":132.645,"t":"2026-10-20T18:15:00Z","v":6437,"vw":132.451848},{"c":132.43,"h":132.65,"l":132.43,"n":291,"o":132.53,"t":"2026-10-20T18:30:00Z","v":5720,"vw":132.549722},{"c":132.71,"h":132.71,"l":132.52,"n":222,"o":132.52,"t":"2026-10-20T18:45:00Z","v":4666,"vw":132.616016},{"c":132.98,"h":132.98,"l":132.73,"n":290,"o":132.75,"t":"2026-10-20T19:00:00Z","v":7536,"vw":132.843677},{"c":133.09,"h":133.12,"l":132.875,"n":409,"o":132.9399,"t":"2026-10-20T19:15:00Z","v":9976,"vw":132.994903},{"c":133.03,"h":133.115,"l":132.75,"n":678,"o":133.095,"t":"2026-10-20T19:30:00Z","v":16553,"vw":132.956704},{"c":133.13,"h":133.52,"l":132.81,"n":2996,"o":133.1,"t":"2026-10-20T19:45:00Z","v":165485,"vw":133.101564},{"c":133.09,"h":133.11,"l":133.09,"n":35,"o":133.11,"t":"2026-10-20T20:00:00Z","v":166485,"vw":133.090021},{"c":133.46,"h":134.16,"l":132.79,"n":297,"o":133.76,"t":"2026-10-21T13:30:00Z","v":9554,"vw":133.492766},{"c":133.46,"h":133.635,"l":133.0675,"n":201,"o":133.0675,"t":"2026-10-21T13:45:00Z","v":4526,"vw":133.394091},{"c":132.89,"h":133.36,"l":132.665,"n":298,"o":133.16,"t":"2026-10-21T14:00:00Z","v":11326,"vw":132.92885},{"c":133.08,"h":133.08,"l":132.63,"n":291,"o":132.92,"t":"2026-10-21T14:15:00Z","v":9629,"vw":132.884502},{"c":133.22,"h":133.35,"l":133.08,"n":227,"o":133.16,"t":"2026-10-21T14:30:00Z","v":5964,"vw":133.230833},{"c":132.82,"h":133.465,"l":132.82,"n":267,"o":133.25,"t":"2026-10-21T14:45:00Z","v":7384,"vw":133.271146},{"c":132.8,"h":132.88,"l":132.73,"n":164,"o":132.79,"t":"2026-10-21T15:00:00Z","v":3727,"vw":132.820706},{"c":133.1625,"h":133.1625,"l":132.74,"n":196,"o":132.74,"t":"2026-10-21T15:15:00Z","v":5408,"vw":132.848344},{"c":132.96,"h":133.17,"l":132.96,"n":158,"o":133.12,"t":"2026-10-21T15:30:00Z","v":2999,"vw":133.066976},{"c":132.93,"h":133.02,"l":132.88,"n":146,"o":132.96,"t":"2026-10-21T15:45:00Z","v":3427,"vw":132.94375},{"c":132.73,"h":132.88,"l":132.73,"n":190,"o":132.8,"t":"2026-10-21T16:00:00Z","v":3895,"vw":132.809593},{"c":133.04,"h":133.07,"l":132.85,"n":264,"o":132.85,"t":"2026-10-21T16:15:00Z","v":6643,"vw":132.950236},{"c":133.33,"h":133.53,"l":133.01,"n":507,"o":133.01,"t":"2026-10-21T16:30:00Z","v":11929,"vw":133.26977},{"c":133.275,"h":133.305,"l":133.175,"n":153,"o":133.29,"t":"2026-10-21T16:45:00Z","v":5750,"vw":133.265014},{"c":133.19,"h":133.425,"l":133.19,"n":119,"o":133.4,"t":"2026-10-21T17:00:00Z","v":2061,"vw":133.339444},{"c":133.44,"h":133.44,"l":133.3,"n":107,"o":133.3,"t":"2026-10-21T17:15:00Z","v":2712,"vw":133.351003},{"c":133.15,"h":133.455,"l":133.15,"n":132,"o":133.455,"t":"2026-10-21T17:30:00Z","v":7248,"vw":133.371414},{"c":133.155,"h":133.28,"l":133.06,"n":171,"o":133.2,"t":"2026-10-21T17:45:00Z","v":6973,"vw":133.226765},{"c":132.89,"h":133.155,"l":132.84,"n":227,"o":133.155,"t":"2026-10-21T18:00:00Z","v":4500,"vw":132.93367},{"c":132.99,"h":133.01,"l":132.84,"n":325,"o":132.94,"t":"2026-10-21T18:15:00Z","v":7639,"vw":132.974664},{"c":133.06,"h":133.06,"l":132.89,"n":172,"o":132.96,"t":"2026-10-21T18:30:00Z","v":3377,"vw":132.97952},{"c":132.45,"h":133.07,"l":132.45,"n":372,"o":133.07,"t":"2026-10-21T18:45:00Z","v":8276,"vw":132.823125},{"c":132.55,"h":132.56,"l":132.23,"n":519,"o":132.46,"t":"2026-10-21T19:00:00Z","v":10741,"vw":132.385781},{"c":133.25,"h":133.34,"l":132.65,"n":603,"o":132.65,"t":"2026-10-21T19:15:00Z","v":12086,"vw":132.935602},{"c":133.08,"h":133.1625,"l":132.92,"n":486,"o":133.15,"t":"2026-10-21T19:30:00Z","v":10374,"vw":133.042202},{"c":132.92,"h":133.41,"l":132.8,"n":2065,"o":133.11,"t":"2026-10-21T19:45:00Z","v":80757,"vw":132.972122},{"c":132.91,"h":132.91,"l":132.91,"n":23,"o":132.91,"t":"2026-10-21T20:00:00Z","v":99069,"vw":132.91},{"c":132.88,"h":132.88,"l":132.29,"n":23,"o":132.29,"t":"2026-10-22T13:30:00Z","v":2950,"vw":132.311079},{"c":135.48,"h":135.52,"l":134.15,"n":216,"o":134.15,"t":"2026-10-22T13:45:00Z","v":4063,"vw":134.777395},{"c":135.22,"h":135.38,"l":134.94,"n":404,"o":135.38,"t":"2026-10-22T14:00:00Z","v":9986,"vw":135.200717},{"c":135.05,"h":135.51,"l":135.05,"n":385,"o":135.35,"t":"2026-10-22T14:15:00Z","v":7286,"vw":135.35158},{"c":134.74,"h":135.14,"l":134.375,"n":377,"o":135.075,"t":"2026-10-22T14:30:00Z","v":12740,"vw":134.905101},{"c":135.03,"h":135.03,"l":134.8,"n":365,"o":134.85,"t":"2026-10-22T14:45:00Z","v":6800,"vw":134.866082},{"c":134.74,"h":135.05,"l":134.455,"n":448,"o":135.05,"t":"2026-10-22T15:00:00Z","v":12912,"vw":134.724051},{"c":134.8,"h":134.87,"l":134.555,"n":395,"o":134.74,"t":"2026-10-22T15:15:00Z","v":10248,"vw":134.767338},{"c":135.125,"h":135.225,"l":134.805,"n":438,"o":134.81,"t":"2026-10-22T15:30:00Z","v":9483,"vw":134.989796},{"c":135.19,"h":135.36,"l":135.19,"n":323,"o":135.24,"t":"2026-10-22T15:45:00Z","v":6052,"vw":135.271619},{"c":135.25,"h":135.31,"l":135.155,"n":241,"o":135.245,"t":"2026-10-22T16:00:00Z","v":5601,"vw":135.227643},{"c":135.7,"h":135.79,"l":135.34,"n":519,"o":135.34,"t":"2026-10-22T16:15:00Z","v":21807,"vw":135.596908},{"c":135.23,"h":135.57,"l":135.23,"n":417,"o":135.57,"t":"2026-10-22T16:30:00Z","v":10693,"vw":135.377219},{"c":136.29,"h":136.29,"l":135.17,"n":573,"o":135.17,"t":"2026-10-22T16:45:00Z","v":14126,"vw":135.741755},{"c":136.105,"h":136.29,"l":135.97,"n":374,"o":136.29,"t":"2026-10-22T17:00:00Z","v":11004,"vw":136.055972},{"c":136.295,"h":136.405,"l":136.01,"n":417,"o":136.01,"t":"2026-10-22T17:15:00Z","v":9325,"vw":136.258442},{"c":136.14,"h":136.425,"l":136.095,"n":297,"o":136.365,"t":"2026-10-22T17:30:00Z","v":7064,"vw":136.229916},{"c":135.775,"h":136.175,"l":135.685,"n":410,"o":136.175,"t":"2026-10-22T17:45:00Z","v":11423,"vw":135.846558},{"c":135.76,"h":135.82,"l":135.49,"n":550,"o":135.82,"t":"2026-10-22T18:00:00Z","v":16237,"vw":135.662316},{"c":135.71,"h":135.835,"l":135.65,"n":373,"o":135.68,"t":"2026-10-22T18:15:00Z","v":9650,"vw":135.722194},{"c":135.56,"h":135.79,"l":135.55,"n":551,"o":135.74,"t":"2026-10-22T18:30:00Z","v":15114,"vw":135.701456},{"c":135.6,"h":135.76,"l":135.51,"n":574,"o":135.7,"t":"2026-10-22T18:45:00Z","v":13844,"vw":135.636159},{"c":135.55,"h":135.88,"l":135.55,"n":728,"o":135.65,"t":"2026-10-22T19:00:00Z","v":19003,"vw":135.743036},{"c":135.645,"h":135.69,"l":135.29,"n":821,"o":135.51,"t":"2026-10-22T19:15:00Z","v":22044,"vw":135.516236},{"c":135.6,"h":135.675,"l":135.48,"n":873,"o":135.59,"t":"2026-10-22T19:30:00Z","v":26693,"vw":135.577567},{"c":136.18,"h":136.3,"l":135.54,"n":2397,"o":135.67,"t":"2026-10-22T19:45:00Z","v":96043,"vw":135.918064},{"c":136.16,"h":136.16,"l":136.16,"n":66,"o":136.16,"t":"2026-10-22T20:00:00Z","v":123032,"vw":136.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.45,"strike":184.75954997730824,"iv":0.9212259449949333,"gamma":0.006620094254996601,"theta":-0.1448488906974668,"vega":0.08916031553053072,"rho":0.013867878832220296,"breakevenPct":37.49232518897491},{"delta":0.2,"premium":2.45,"strike":160.79855461364764,"iv":0.6227716864761776,"gamma":0.011779610479892217,"theta":-0.11873909385740675,"vega":0.10703790998431621,"rho":0.018988174156809392,"breakevenPct":19.89464939310197},{"delta":0.25,"premium":2.45,"strike":150.29430244593829,"iv":0.4579823391072547,"gamma":0.018178757879715887,"theta":-0.10046335588630095,"vega":0.12149269203110628,"rho":0.02404537770690184,"breakevenPct":12.18001060953164},{"delta":0.3,"premium":2.45,"strike":144.7729640212642,"iv":0.3557490133200501,"gamma":0.025716861316787257,"theta":-0.08667251133868213,"vega":0.1328011810978479,"rho":0.029043875315793118,"breakevenPct":8.124973576134094},{"delta":0.35,"premium":2.45,"strike":141.76917304628822,"iv":0.2906628862365819,"gamma":0.03435455906569458,"theta":-0.07608250417211075,"vega":0.14081816419965787,"rho":0.033984276898931645,"breakevenPct":5.918899123302147},{"delta":0.4,"premium":2.6177624305943357,"strike":139.50658108648724,"iv":0.24882237172361163,"gamma":0.040168107134057995,"theta":-0.0692683743758911,"vega":0.14592092619874647,"rho":0.038964297929503386,"breakevenPct":4.380393299854273},{"delta":0.45,"premium":3.025923743701865,"strike":138.306106636171,"iv":0.24029217147757762,"gamma":0.041934727503248725,"theta":-0.06786497150538202,"vega":0.1468476906636515,"rho":0.044001092522874576,"breakevenPct":3.7984946973214226},{"delta":0.5,"premium":3.434085056809394,"strike":137.10563218585472,"iv":0.23176197123154363,"gamma":0.043701347872439456,"theta":-0.06646156863487293,"vega":0.14777445512855655,"rho":0.049037887116245765,"breakevenPct":3.2165960947885726},{"delta":0.55,"premium":3.8422463699169236,"strike":135.90515773553847,"iv":0.22323177098550961,"gamma":0.04546796824163019,"theta":-0.06505816576436385,"vega":0.1487012195934616,"rho":0.05407468170961696,"breakevenPct":2.6346974922557216},{"delta":0.6,"premium":4.380025974025974,"strike":134.68051948051948,"iv":0.2180970909090909,"gamma":0.04588628571428572,"theta":-0.06355272727272727,"vega":0.14711251948051948,"rho":0.059059577395281636,"breakevenPct":2.1302478367695823},{"delta":0.65,"premium":5.31509090909091,"strike":133.38181818181818,"iv":0.22336981818181817,"gamma":0.042172,"theta":-0.06173454545454546,"vega":0.13781381818181818,"rho":0.06388540081911417,"breakevenPct":1.8631823523127924},{"delta":0.7,"premium":6.250155844155843,"strike":132.08311688311687,"iv":0.22864254545454546,"gamma":0.03845771428571429,"theta":-0.05991636363636364,"vega":0.1285151168831169,"rho":0.0687112242429467,"breakevenPct":1.596116867856003},{"delta":0.75,"premium":7.18522077922078,"strike":130.7844155844156,"iv":0.23391527272727272,"gamma":0.03474342857142858,"theta":-0.05809818181818182,"vega":0.11921641558441559,"rho":0.07353704766677925,"breakevenPct":1.3290513833992128},{"delta":0.8,"premium":8.314141765114664,"strike":129.31202223766505,"iv":0.23535253648366922,"gamma":0.03031223071577484,"theta":-0.05376650451702571,"vega":0.10550938151494092,"rho":0.07823652233954712,"breakevenPct":1.076794949162537},{"delta":0.85,"premium":9.738742182070881,"strike":127.57470465601112,"iv":0.23093974982626825,"gamma":0.024787560806115362,"theta":-0.04560111188325227,"vega":0.08507852675469078,"rho":0.0827432832606911,"breakevenPct":0.8471260561706833},{"delta":0.9,"premium":11.163342599027102,"strike":125.8373870743572,"iv":0.22652696316886725,"gamma":0.019262890896455873,"theta":-0.037435719249478805,"vega":0.06464767199444059,"rho":0.08725004418183507,"breakevenPct":0.6174571631788289}],"put":[{"delta":0.1,"premium":2.2052708960518217,"strike":97.44729103948178,"iv":1.0660875005609358,"gamma":0.004339058273123166,"theta":-0.12236708910418964,"vega":0.06711158285103924,"rho":-0.012734294705171907,"breakevenPct":30.051395311817007},{"delta":0.15,"premium":2.45,"strike":112.20661240805396,"iv":0.7517081599933835,"gamma":0.008178510534410306,"theta":-0.11308143773770539,"vega":0.0890797835171712,"rho":-0.01851427629127624,"breakevenPct":19.391442120994448},{"delta":0.2,"premium":2.45,"strike":121.59953104307347,"iv":0.5381358095145021,"gamma":0.013799102360595538,"theta":-0.09569233603418142,"vega":0.1068518376321976,"rho":-0.024195514936907057,"breakevenPct":12.493000115251567},{"delta":0.25,"premium":2.487986552297014,"strike":126.89932761485069,"iv":0.41745170212389404,"gamma":0.020340793941368673,"theta":-0.08257859201863349,"vega":0.12111017368059811,"rho":-0.029861597981877458,"breakevenPct":8.628568549828374},{"delta":0.3,"premium":2.6037246049661396,"strike":130.38374717832957,"iv":0.3406762979683973,"gamma":0.026713092550790067,"theta":-0.0731252821670429,"vega":0.13275056433408577,"rho":-0.03551680961490369,"breakevenPct":6.154507510749532},{"delta":0.35,"premium":2.867080511662904,"strike":132.26486079759218,"iv":0.30869736644093304,"gamma":0.031679232505643334,"theta":-0.06834725357411588,"vega":0.1398611738148984,"rho":-0.041352886257914126,"breakevenPct":4.966377580839252},{"delta":0.4,"premium":3.130436418359669,"strike":134.14597441685478,"iv":0.27671843491346876,"gamma":0.03664537246049661,"theta":-0.06356922498118886,"vega":0.14697178329571106,"rho":-0.04718896290092457,"breakevenPct":3.778247650928971},{"delta":0.45,"premium":3.648125,"strike":135.7109375,"iv":0.26276875,"gamma":0.038686718749999995,"theta":-0.060873906250000005,"vega":0.14970234375,"rho":-0.05309110541770818,"breakevenPct":3.009097752643947},{"delta":0.5,"premium":4.377291666666666,"strike":137.01302083333334,"iv":0.26381041666666666,"gamma":0.03829609375,"theta":-0.059910364583333334,"vega":0.14879088541666666,"rho":-0.05904818182953395,"breakevenPct":2.588330518018019},{"delta":0.55,"premium":5.106458333333333,"strike":138.31510416666666,"iv":0.2648520833333333,"gamma":0.037905468750000004,"theta":-0.05894682291666667,"vega":0.14787942708333332,"rho":-0.06500525824135972,"breakevenPct":2.1675632833920906},{"delta":0.6,"premium":5.835624999999999,"strike":139.6171875,"iv":0.26589375,"gamma":0.037514843750000006,"theta":-0.057983281250000004,"vega":0.14696796875,"rho":-0.07096233465318548,"breakevenPct":1.746796048766163},{"delta":0.65,"premium":6.92898406374502,"strike":141.17197875166002,"iv":0.2690127490039841,"gamma":0.03538419654714475,"theta":-0.05455909694555113,"vega":0.13994940239043824,"rho":-0.07712307078332435,"breakevenPct":1.4079063690401008},{"delta":0.7,"premium":8.174003984063745,"strike":142.832005312085,"iv":0.272996812749004,"gamma":0.032528950863213814,"theta":-0.05011022576361222,"vega":0.13038764940239045,"rho":-0.08336861705111767,"breakevenPct":1.1031130082100176},{"delta":0.75,"premium":9.41902390438247,"strike":144.49203187250995,"iv":0.2769808764940239,"gamma":0.029673705179282868,"theta":-0.04566135458167331,"vega":0.12082589641434263,"rho":-0.089614163318911,"breakevenPct":0.7983196473799338},{"delta":0.8,"premium":11.737344913151368,"strike":147.15260545905707,"iv":0.2930099255583127,"gamma":0.024925310173697264,"theta":-0.04038225806451612,"vega":0.10636203473945408,"rho":-0.09662583189455728,"breakevenPct":0.5469590585298916},{"delta":0.85,"premium":14.9741610738255,"strike":150.68791946308724,"iv":0.3207862416107382,"gamma":0.019057046979865776,"theta":-0.03525503355704698,"vega":0.08939395973154363,"rho":-0.1043117297439468,"breakevenPct":0.3277332628806257},{"delta":0.9,"premium":30.326760563380315,"strike":166.12676056338032,"iv":0.5124605633802821,"gamma":0.00898450704225351,"theta":-0.043030985915492974,"vega":0.06731126760563377,"rho":-0.12137339239541656,"breakevenPct":0.26439482961221006}]},"raw":{"call":[{"delta":0.15,"premium":2.45,"strike":184.75954997730824,"iv":0.9212259449949333,"gamma":0.006620094254996601,"theta":-0.1448488906974668,"vega":0.08916031553053072,"rho":0.013867878832220296,"breakevenPct":37.49232518897491},{"delta":0.2,"premium":2.45,"strike":160.79855461364764,"iv":0.6227716864761776,"gamma":0.011779610479892217,"theta":-0.11873909385740675,"vega":0.10703790998431621,"rho":0.018988174156809392,"breakevenPct":19.89464939310197},{"delta":0.25,"premium":2.45,"strike":150.29430244593829,"iv":0.4579823391072547,"gamma":0.018178757879715887,"theta":-0.10046335588630095,"vega":0.12149269203110628,"rho":0.02404537770690184,"breakevenPct":12.18001060953164},{"delta":0.3,"premium":2.45,"strike":144.7729640212642,"iv":0.3557490133200501,"gamma":0.025716861316787257,"theta":-0.08667251133868213,"vega":0.1328011810978479,"rho":0.029043875315793118,"breakevenPct":8.124973576134094},{"delta":0.35,"premium":2.45,"strike":141.76917304628822,"iv":0.2906628862365819,"gamma":0.03435455906569458,"theta":-0.07608250417211075,"vega":0.14081816419965787,"rho":0.033984276898931645,"breakevenPct":5.918899123302147},{"delta":0.4,"premium":2.6177624305943357,"strike":139.50658108648724,"iv":0.24882237172361163,"gamma":0.040168107134057995,"theta":-0.0692683743758911,"vega":0.14592092619874647,"rho":0.038964297929503386,"breakevenPct":4.380393299854273},{"delta":0.45,"premium":3.025923743701865,"strike":138.306106636171,"iv":0.24029217147757762,"gamma":0.041934727503248725,"theta":-0.06786497150538202,"vega":0.1468476906636515,"rho":0.044001092522874576,"breakevenPct":3.7984946973214226},{"delta":0.5,"premium":3.434085056809394,"strike":137.10563218585472,"iv":0.23176197123154363,"gamma":0.043701347872439456,"theta":-0.06646156863487293,"vega":0.14777445512855655,"rho":0.049037887116245765,"breakevenPct":3.2165960947885726},{"delta":0.55,"premium":3.8422463699169236,"strike":135.90515773553847,"iv":0.22323177098550961,"gamma":0.04546796824163019,"theta":-0.06505816576436385,"vega":0.1487012195934616,"rho":0.05407468170961696,"breakevenPct":2.6346974922557216},{"delta":0.6,"premium":4.380025974025974,"strike":134.68051948051948,"iv":0.2180970909090909,"gamma":0.04588628571428572,"theta":-0.06355272727272727,"vega":0.14711251948051948,"rho":0.059059577395281636,"breakevenPct":2.1302478367695823},{"delta":0.65,"premium":5.31509090909091,"strike":133.38181818181818,"iv":0.22336981818181817,"gamma":0.042172,"theta":-0.06173454545454546,"vega":0.13781381818181818,"rho":0.06388540081911417,"breakevenPct":1.8631823523127924},{"delta":0.7,"premium":6.250155844155843,"strike":132.08311688311687,"iv":0.22864254545454546,"gamma":0.03845771428571429,"theta":-0.05991636363636364,"vega":0.1285151168831169,"rho":0.0687112242429467,"breakevenPct":1.596116867856003},{"delta":0.75,"premium":7.18522077922078,"strike":130.7844155844156,"iv":0.23391527272727272,"gamma":0.03474342857142858,"theta":-0.05809818181818182,"vega":0.11921641558441559,"rho":0.07353704766677925,"breakevenPct":1.3290513833992128},{"delta":0.8,"premium":8.314141765114664,"strike":129.31202223766505,"iv":0.23535253648366922,"gamma":0.03031223071577484,"theta":-0.05376650451702571,"vega":0.10550938151494092,"rho":0.07823652233954712,"breakevenPct":1.076794949162537},{"delta":0.85,"premium":9.738742182070881,"strike":127.57470465601112,"iv":0.23093974982626825,"gamma":0.024787560806115362,"theta":-0.04560111188325227,"vega":0.08507852675469078,"rho":0.0827432832606911,"breakevenPct":0.8471260561706833},{"delta":0.9,"premium":11.163342599027102,"strike":125.8373870743572,"iv":0.22652696316886725,"gamma":0.019262890896455873,"theta":-0.037435719249478805,"vega":0.06464767199444059,"rho":0.08725004418183507,"breakevenPct":0.6174571631788289}],"put":[{"delta":0.1,"premium":2.2052708960518217,"strike":97.44729103948178,"iv":1.0660875005609358,"gamma":0.004339058273123166,"theta":-0.12236708910418964,"vega":0.06711158285103924,"rho":-0.012734294705171907,"breakevenPct":30.051395311817007},{"delta":0.15,"premium":2.45,"strike":112.20661240805396,"iv":0.7517081599933835,"gamma":0.008178510534410306,"theta":-0.11308143773770539,"vega":0.0890797835171712,"rho":-0.01851427629127624,"breakevenPct":19.391442120994448},{"delta":0.2,"premium":2.45,"strike":121.59953104307347,"iv":0.5381358095145021,"gamma":0.013799102360595538,"theta":-0.09569233603418142,"vega":0.1068518376321976,"rho":-0.024195514936907057,"breakevenPct":12.493000115251567},{"delta":0.25,"premium":2.487986552297014,"strike":126.89932761485069,"iv":0.41745170212389404,"gamma":0.020340793941368673,"theta":-0.08257859201863349,"vega":0.12111017368059811,"rho":-0.029861597981877458,"breakevenPct":8.628568549828374},{"delta":0.3,"premium":2.6037246049661396,"strike":130.38374717832957,"iv":0.3406762979683973,"gamma":0.026713092550790067,"theta":-0.0731252821670429,"vega":0.13275056433408577,"rho":-0.03551680961490369,"breakevenPct":6.154507510749532},{"delta":0.35,"premium":2.867080511662904,"strike":132.26486079759218,"iv":0.30869736644093304,"gamma":0.031679232505643334,"theta":-0.06834725357411588,"vega":0.1398611738148984,"rho":-0.041352886257914126,"breakevenPct":4.966377580839252},{"delta":0.4,"premium":3.130436418359669,"strike":134.14597441685478,"iv":0.27671843491346876,"gamma":0.03664537246049661,"theta":-0.06356922498118886,"vega":0.14697178329571106,"rho":-0.04718896290092457,"breakevenPct":3.778247650928971},{"delta":0.45,"premium":3.648125,"strike":135.7109375,"iv":0.26276875,"gamma":0.038686718749999995,"theta":-0.060873906250000005,"vega":0.14970234375,"rho":-0.05309110541770818,"breakevenPct":3.009097752643947},{"delta":0.5,"premium":4.377291666666666,"strike":137.01302083333334,"iv":0.26381041666666666,"gamma":0.03829609375,"theta":-0.059910364583333334,"vega":0.14879088541666666,"rho":-0.05904818182953395,"breakevenPct":2.588330518018019},{"delta":0.55,"premium":5.106458333333333,"strike":138.31510416666666,"iv":0.2648520833333333,"gamma":0.037905468750000004,"theta":-0.05894682291666667,"vega":0.14787942708333332,"rho":-0.06500525824135972,"breakevenPct":2.1675632833920906},{"delta":0.6,"premium":5.835624999999999,"strike":139.6171875,"iv":0.26589375,"gamma":0.037514843750000006,"theta":-0.057983281250000004,"vega":0.14696796875,"rho":-0.07096233465318548,"breakevenPct":1.746796048766163},{"delta":0.65,"premium":6.92898406374502,"strike":141.17197875166002,"iv":0.2690127490039841,"gamma":0.03538419654714475,"theta":-0.05455909694555113,"vega":0.13994940239043824,"rho":-0.07712307078332435,"breakevenPct":1.4079063690401008},{"delta":0.7,"premium":8.174003984063745,"strike":142.832005312085,"iv":0.272996812749004,"gamma":0.032528950863213814,"theta":-0.05011022576361222,"vega":0.13038764940239045,"rho":-0.08336861705111767,"breakevenPct":1.1031130082100176},{"delta":0.75,"premium":9.41902390438247,"strike":144.49203187250995,"iv":0.2769808764940239,"gamma":0.029673705179282868,"theta":-0.04566135458167331,"vega":0.12082589641434263,"rho":-0.089614163318911,"breakevenPct":0.7983196473799338},{"delta":0.8,"premium":11.737344913151368,"strike":147.15260545905707,"iv":0.2930099255583127,"gamma":0.024925310173697264,"theta":-0.04038225806451612,"vega":0.10636203473945408,"rho":-0.09662583189455728,"breakevenPct":0.5469590585298916},{"delta":0.85,"premium":14.9741610738255,"strike":150.68791946308724,"iv":0.3207862416107382,"gamma":0.019057046979865776,"theta":-0.03525503355704698,"vega":0.08939395973154363,"rho":-0.1043117297439468,"breakevenPct":0.3277332628806257},{"delta":0.9,"premium":30.326760563380315,"strike":166.12676056338032,"iv":0.5124605633802821,"gamma":0.00898450704225351,"theta":-0.043030985915492974,"vega":0.06731126760563377,"rho":-0.12137339239541656,"breakevenPct":0.26439482961221006}]}},"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"}}