{"symbol":"VFH","url":"https://intraalpha.com/companies/VFH","capturedAt":"2026-10-23T00:42:26.157Z","state":"partial","quote":{"symbol":"VFH","last_price":137.66,"prev_close":136.04,"regular_close":137.66,"change":1.62,"change_pct":1.1908,"regular_change":1.62,"regular_change_pct":1.1908,"extended_change":0,"extended_change_pct":0,"bid":136.49,"ask":138,"bid_size":2200,"ask_size":100,"volume":320616,"vwap":137.128086,"open":135.55,"high":137.68,"low":135.32,"close":137.66,"trade_count":6090,"last_trade_at":"2026-10-23T00:00:00.00107227Z","last_quote_at":"2026-10-22T21:29:15.778322924Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:42:13.554438078-04:00","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":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:11.689Z","bars":[{"c":135.52,"h":135.52,"l":135.52,"n":1,"o":135.52,"t":"2026-10-16T12:40:00Z","v":1000,"vw":135.52},{"c":135,"h":135,"l":135,"n":1,"o":135,"t":"2026-10-16T13:10:00Z","v":230,"vw":135},{"c":135.4875,"h":135.4875,"l":135.01,"n":118,"o":135.01,"t":"2026-10-16T13:30:00Z","v":13779,"vw":135.193579},{"c":136.01,"h":136.01,"l":135.56,"n":65,"o":135.57,"t":"2026-10-16T13:35:00Z","v":5168,"vw":135.814448},{"c":135.92,"h":136.06,"l":135.87,"n":110,"o":135.985,"t":"2026-10-16T13:40:00Z","v":6481,"vw":135.96668},{"c":135.9778,"h":135.9778,"l":135.775,"n":61,"o":135.79,"t":"2026-10-16T13:45:00Z","v":4493,"vw":135.886343},{"c":135.94,"h":136.12,"l":135.94,"n":69,"o":136,"t":"2026-10-16T13:50:00Z","v":3309,"vw":136.041248},{"c":135.92,"h":136.13,"l":135.92,"n":111,"o":136.02,"t":"2026-10-16T13:55:00Z","v":7959,"vw":136.021902},{"c":135.75,"h":135.98,"l":135.73,"n":82,"o":135.94,"t":"2026-10-16T14:00:00Z","v":6283,"vw":135.904487},{"c":135.74,"h":135.83,"l":135.705,"n":58,"o":135.83,"t":"2026-10-16T14:05:00Z","v":3505,"vw":135.776366},{"c":135.5099,"h":135.76,"l":135.48,"n":99,"o":135.73,"t":"2026-10-16T14:10:00Z","v":4886,"vw":135.626101},{"c":135.61,"h":135.62,"l":135.49,"n":93,"o":135.49,"t":"2026-10-16T14:15:00Z","v":3252,"vw":135.557616},{"c":135.75,"h":135.78,"l":135.73,"n":30,"o":135.7501,"t":"2026-10-16T14:20:00Z","v":1642,"vw":135.757226},{"c":135.82,"h":135.82,"l":135.785,"n":34,"o":135.79,"t":"2026-10-16T14:25:00Z","v":2025,"vw":135.807066},{"c":135.7294,"h":135.82,"l":135.68,"n":105,"o":135.82,"t":"2026-10-16T14:30:00Z","v":5227,"vw":135.755925},{"c":135.735,"h":135.735,"l":135.62,"n":87,"o":135.69,"t":"2026-10-16T14:35:00Z","v":1566,"vw":135.684976},{"c":135.49,"h":135.625,"l":135.49,"n":36,"o":135.625,"t":"2026-10-16T14:40:00Z","v":1494,"vw":135.578253},{"c":135.58,"h":135.625,"l":135.53,"n":32,"o":135.625,"t":"2026-10-16T14:45:00Z","v":1109,"vw":135.565},{"c":135.575,"h":135.6899,"l":135.575,"n":41,"o":135.6672,"t":"2026-10-16T14:50:00Z","v":3030,"vw":135.650493},{"c":135.575,"h":135.68,"l":135.565,"n":31,"o":135.64,"t":"2026-10-16T14:55:00Z","v":3040,"vw":135.611517},{"c":135.709,"h":135.709,"l":135.59,"n":25,"o":135.59,"t":"2026-10-16T15:00:00Z","v":890,"vw":135.68946},{"c":135.9,"h":135.9,"l":135.875,"n":14,"o":135.875,"t":"2026-10-16T15:05:00Z","v":673,"vw":135.882491},{"c":135.9337,"h":135.95,"l":135.82,"n":45,"o":135.84,"t":"2026-10-16T15:10:00Z","v":1906,"vw":135.894374},{"c":135.86,"h":135.89,"l":135.83,"n":47,"o":135.89,"t":"2026-10-16T15:15:00Z","v":1991,"vw":135.874483},{"c":135.66,"h":135.88,"l":135.66,"n":67,"o":135.86,"t":"2026-10-16T15:20:00Z","v":3384,"vw":135.745368},{"c":135.67,"h":135.67,"l":135.61,"n":47,"o":135.61,"t":"2026-10-16T15:25:00Z","v":2447,"vw":135.645992},{"c":135.59,"h":135.68,"l":135.59,"n":64,"o":135.68,"t":"2026-10-16T15:30:00Z","v":2653,"vw":135.639805},{"c":135.51,"h":135.61,"l":135.4975,"n":89,"o":135.61,"t":"2026-10-16T15:35:00Z","v":7629,"vw":135.534531},{"c":135.38,"h":135.54,"l":135.37,"n":55,"o":135.54,"t":"2026-10-16T15:40:00Z","v":6077,"vw":135.44979},{"c":135.41,"h":135.45,"l":135.37,"n":31,"o":135.39,"t":"2026-10-16T15:45:00Z","v":4281,"vw":135.422286},{"c":135.23,"h":135.3,"l":135.23,"n":49,"o":135.29,"t":"2026-10-16T15:50:00Z","v":3017,"vw":135.272797},{"c":135.07,"h":135.14,"l":135.05,"n":55,"o":135.14,"t":"2026-10-16T15:55:00Z","v":2827,"vw":135.071297},{"c":135.02,"h":135.08,"l":134.95,"n":84,"o":135.08,"t":"2026-10-16T16:00:00Z","v":3909,"vw":135.025156},{"c":134.995,"h":135.07,"l":134.99,"n":32,"o":135.07,"t":"2026-10-16T16:05:00Z","v":1819,"vw":135.044284},{"c":134.985,"h":135.05,"l":134.97,"n":43,"o":135.05,"t":"2026-10-16T16:10:00Z","v":2410,"vw":135.009946},{"c":134.95,"h":135,"l":134.89,"n":37,"o":135,"t":"2026-10-16T16:15:00Z","v":1555,"vw":134.948845},{"c":134.96,"h":134.96,"l":134.935,"n":45,"o":134.935,"t":"2026-10-16T16:20:00Z","v":2121,"vw":134.94072},{"c":134.95,"h":134.95,"l":134.95,"n":4,"o":134.95,"t":"2026-10-16T16:25:00Z","v":106,"vw":134.95},{"c":134.72,"h":134.8201,"l":134.72,"n":39,"o":134.82,"t":"2026-10-16T16:30:00Z","v":2115,"vw":134.7949},{"c":134.695,"h":134.75,"l":134.68,"n":76,"o":134.72,"t":"2026-10-16T16:35:00Z","v":4333,"vw":134.716011},{"c":134.69,"h":134.69,"l":134.63,"n":38,"o":134.65,"t":"2026-10-16T16:40:00Z","v":2025,"vw":134.657473},{"c":134.49,"h":134.66,"l":134.47,"n":31,"o":134.645,"t":"2026-10-16T16:45:00Z","v":2226,"vw":134.609144},{"c":134.5329,"h":134.5329,"l":134.4102,"n":28,"o":134.51,"t":"2026-10-16T16:50:00Z","v":2468,"vw":134.453386},{"c":134.48,"h":134.54,"l":134.48,"n":9,"o":134.54,"t":"2026-10-16T16:55:00Z","v":334,"vw":134.51},{"c":134.3399,"h":134.46,"l":134.33,"n":33,"o":134.46,"t":"2026-10-16T17:00:00Z","v":1224,"vw":134.38437},{"c":134.17,"h":134.34,"l":134.17,"n":74,"o":134.33,"t":"2026-10-16T17:05:00Z","v":4071,"vw":134.262693},{"c":134.12,"h":134.18,"l":134.105,"n":46,"o":134.18,"t":"2026-10-16T17:10:00Z","v":1321,"vw":134.134032},{"c":134.08,"h":134.1217,"l":134.08,"n":22,"o":134.12,"t":"2026-10-16T17:15:00Z","v":797,"vw":134.09934},{"c":134.24,"h":134.24,"l":134.07,"n":81,"o":134.07,"t":"2026-10-16T17:20:00Z","v":2747,"vw":134.122044},{"c":134.41,"h":134.455,"l":134.27,"n":72,"o":134.3,"t":"2026-10-16T17:25:00Z","v":6433,"vw":134.380275},{"c":134.37,"h":134.42,"l":134.37,"n":54,"o":134.42,"t":"2026-10-16T17:30:00Z","v":1497,"vw":134.386632},{"c":134.41,"h":134.51,"l":134.41,"n":109,"o":134.51,"t":"2026-10-16T17:35:00Z","v":2656,"vw":134.476677},{"c":134.57,"h":134.62,"l":134.4,"n":394,"o":134.42,"t":"2026-10-16T17:40:00Z","v":128459,"vw":134.556745},{"c":134.5,"h":134.54,"l":134.48,"n":212,"o":134.54,"t":"2026-10-16T17:45:00Z","v":6232,"vw":134.50568},{"c":134.29,"h":134.45,"l":134.29,"n":262,"o":134.42,"t":"2026-10-16T17:50:00Z","v":5237,"vw":134.394212},{"c":134.26,"h":134.315,"l":134.25,"n":127,"o":134.3,"t":"2026-10-16T17:55:00Z","v":4871,"vw":134.282168},{"c":134.18,"h":134.26,"l":134.17,"n":180,"o":134.21,"t":"2026-10-16T18:00:00Z","v":4828,"vw":134.214998},{"c":134.25,"h":134.27,"l":134.2,"n":106,"o":134.22,"t":"2026-10-16T18:05:00Z","v":3981,"vw":134.22657},{"c":134.32,"h":134.33,"l":134.25,"n":116,"o":134.28,"t":"2026-10-16T18:10:00Z","v":5763,"vw":134.296139},{"c":134.32,"h":134.37,"l":134.32,"n":106,"o":134.33,"t":"2026-10-16T18:15:00Z","v":3063,"vw":134.350882},{"c":134.25,"h":134.26,"l":134.2101,"n":121,"o":134.25,"t":"2026-10-16T18:20:00Z","v":4476,"vw":134.229754},{"c":134.19,"h":134.24,"l":134.18,"n":150,"o":134.24,"t":"2026-10-16T18:25:00Z","v":8508,"vw":134.221971},{"c":134.26,"h":134.2668,"l":134.12,"n":209,"o":134.13,"t":"2026-10-16T18:30:00Z","v":9515,"vw":134.17365},{"c":134.31,"h":134.32,"l":134.18,"n":278,"o":134.26,"t":"2026-10-16T18:35:00Z","v":12212,"vw":134.270111},{"c":134.27,"h":134.32,"l":134.22,"n":317,"o":134.31,"t":"2026-10-16T18:40:00Z","v":13477,"vw":134.278319},{"c":134.395,"h":134.405,"l":134.3,"n":247,"o":134.32,"t":"2026-10-16T18:45:00Z","v":11615,"vw":134.34707},{"c":134.27,"h":134.42,"l":134.27,"n":234,"o":134.42,"t":"2026-10-16T18:50:00Z","v":11138,"vw":134.353595},{"c":134.33,"h":134.33,"l":134.22,"n":401,"o":134.265,"t":"2026-10-16T18:55:00Z","v":15318,"vw":134.272579},{"c":134.31,"h":134.36,"l":134.29,"n":553,"o":134.31,"t":"2026-10-16T19:00:00Z","v":25914,"vw":134.332075},{"c":134.23,"h":134.34,"l":134.23,"n":258,"o":134.31,"t":"2026-10-16T19:05:00Z","v":8788,"vw":134.295061},{"c":134.31,"h":134.38,"l":134.245,"n":408,"o":134.245,"t":"2026-10-16T19:10:00Z","v":16940,"vw":134.308208},{"c":134.36,"h":134.45,"l":134.265,"n":270,"o":134.38,"t":"2026-10-16T19:15:00Z","v":8762,"vw":134.357089},{"c":134.36,"h":134.41,"l":134.2802,"n":230,"o":134.34,"t":"2026-10-16T19:20:00Z","v":5806,"vw":134.340102},{"c":134.39,"h":134.39,"l":134.33,"n":213,"o":134.37,"t":"2026-10-16T19:25:00Z","v":8322,"vw":134.361097},{"c":134.47,"h":134.47,"l":134.4,"n":252,"o":134.45,"t":"2026-10-16T19:30:00Z","v":9661,"vw":134.434449},{"c":134.48,"h":134.52,"l":134.45,"n":244,"o":134.52,"t":"2026-10-16T19:35:00Z","v":10433,"vw":134.487035},{"c":134.4,"h":134.46,"l":134.341,"n":277,"o":134.46,"t":"2026-10-16T19:40:00Z","v":10183,"vw":134.382305},{"c":134.52,"h":134.53,"l":134.39,"n":240,"o":134.4,"t":"2026-10-16T19:45:00Z","v":8032,"vw":134.450149},{"c":134.67,"h":134.73,"l":134.58,"n":232,"o":134.58,"t":"2026-10-16T19:50:00Z","v":11952,"vw":134.662621},{"c":134.8,"h":134.81,"l":134.62,"n":341,"o":134.64,"t":"2026-10-16T19:55:00Z","v":19022,"vw":134.719794},{"c":134.75,"h":134.75,"l":134.75,"n":8,"o":134.75,"t":"2026-10-16T20:00:00Z","v":2246,"vw":134.75},{"c":134.42,"h":134.96,"l":134.25,"n":251,"o":134.36,"t":"2026-10-19T13:30:00Z","v":16915,"vw":134.418895},{"c":134.48,"h":134.525,"l":134.3707,"n":121,"o":134.42,"t":"2026-10-19T13:35:00Z","v":5602,"vw":134.440197},{"c":134.33,"h":134.52,"l":134.28,"n":57,"o":134.41,"t":"2026-10-19T13:40:00Z","v":3550,"vw":134.437037},{"c":134.34,"h":134.37,"l":134.18,"n":91,"o":134.37,"t":"2026-10-19T13:45:00Z","v":5840,"vw":134.250346},{"c":134.17,"h":134.33,"l":134.12,"n":74,"o":134.33,"t":"2026-10-19T13:50:00Z","v":2672,"vw":134.197068},{"c":134.29,"h":134.32,"l":134.2,"n":321,"o":134.23,"t":"2026-10-19T13:55:00Z","v":10803,"vw":134.252828},{"c":134.27,"h":134.27,"l":134.18,"n":132,"o":134.26,"t":"2026-10-19T14:00:00Z","v":3552,"vw":134.223721},{"c":134.18,"h":134.29,"l":134.18,"n":222,"o":134.235,"t":"2026-10-19T14:05:00Z","v":5694,"vw":134.233399},{"c":134.38,"h":134.38,"l":134.17,"n":377,"o":134.21,"t":"2026-10-19T14:10:00Z","v":10779,"vw":134.278297},{"c":134.28,"h":134.44,"l":134.28,"n":239,"o":134.41,"t":"2026-10-19T14:15:00Z","v":8787,"vw":134.344959},{"c":134.13,"h":134.21,"l":134.045,"n":342,"o":134.21,"t":"2026-10-19T14:20:00Z","v":12684,"vw":134.140993},{"c":134.13,"h":134.13,"l":134.025,"n":281,"o":134.13,"t":"2026-10-19T14:25:00Z","v":8133,"vw":134.07224},{"c":134.11,"h":134.21,"l":134.1,"n":200,"o":134.17,"t":"2026-10-19T14:30:00Z","v":6759,"vw":134.165656},{"c":134.2101,"h":134.2429,"l":134.14,"n":81,"o":134.14,"t":"2026-10-19T14:35:00Z","v":2733,"vw":134.179378},{"c":134,"h":134.1632,"l":134,"n":75,"o":134.15,"t":"2026-10-19T14:40:00Z","v":3561,"vw":134.105623},{"c":134.02,"h":134.07,"l":133.9701,"n":80,"o":133.9701,"t":"2026-10-19T14:45:00Z","v":14318,"vw":134.012473},{"c":134.0999,"h":134.0999,"l":134.01,"n":64,"o":134.03,"t":"2026-10-19T14:50:00Z","v":3256,"vw":134.044566},{"c":134.21,"h":134.22,"l":134.075,"n":104,"o":134.0885,"t":"2026-10-19T14:55:00Z","v":2353,"vw":134.134852},{"c":134.27,"h":134.29,"l":134.25,"n":93,"o":134.25,"t":"2026-10-19T15:00:00Z","v":2383,"vw":134.269045},{"c":134.23,"h":134.27,"l":134.21,"n":166,"o":134.24,"t":"2026-10-19T15:05:00Z","v":5206,"vw":134.241531},{"c":134.38,"h":134.38,"l":134.24,"n":135,"o":134.24,"t":"2026-10-19T15:10:00Z","v":3208,"vw":134.299233},{"c":134.36,"h":134.43,"l":134.35,"n":233,"o":134.37,"t":"2026-10-19T15:15:00Z","v":7299,"vw":134.381337},{"c":134.43,"h":134.43,"l":134.31,"n":238,"o":134.37,"t":"2026-10-19T15:20:00Z","v":9006,"vw":134.353946},{"c":134.33,"h":134.38,"l":134.33,"n":201,"o":134.35,"t":"2026-10-19T15:25:00Z","v":4947,"vw":134.356923},{"c":134.18,"h":134.3251,"l":134.18,"n":158,"o":134.3,"t":"2026-10-19T15:30:00Z","v":5238,"vw":134.279478},{"c":134.23,"h":134.26,"l":134.19,"n":135,"o":134.19,"t":"2026-10-19T15:35:00Z","v":4038,"vw":134.217043},{"c":134.24,"h":134.25,"l":134.19,"n":100,"o":134.19,"t":"2026-10-19T15:40:00Z","v":2449,"vw":134.223954},{"c":134.19,"h":134.25,"l":134.185,"n":214,"o":134.24,"t":"2026-10-19T15:45:00Z","v":13306,"vw":134.213545},{"c":134.16,"h":134.21,"l":134.14,"n":235,"o":134.205,"t":"2026-10-19T15:50:00Z","v":10599,"vw":134.177209},{"c":134.13,"h":134.2,"l":134.11,"n":335,"o":134.14,"t":"2026-10-19T15:55:00Z","v":10210,"vw":134.139073},{"c":133.9,"h":134.13,"l":133.85,"n":352,"o":134.13,"t":"2026-10-19T16:00:00Z","v":11968,"vw":133.991359},{"c":133.83,"h":133.91,"l":133.8,"n":388,"o":133.9,"t":"2026-10-19T16:05:00Z","v":10883,"vw":133.834981},{"c":133.87,"h":133.89,"l":133.82,"n":290,"o":133.84,"t":"2026-10-19T16:10:00Z","v":7440,"vw":133.843786},{"c":133.95,"h":133.95,"l":133.86,"n":259,"o":133.87,"t":"2026-10-19T16:15:00Z","v":8475,"vw":133.910335},{"c":133.94,"h":133.96,"l":133.9,"n":255,"o":133.935,"t":"2026-10-19T16:20:00Z","v":7973,"vw":133.931201},{"c":133.91,"h":133.94,"l":133.88,"n":171,"o":133.94,"t":"2026-10-19T16:25:00Z","v":45387,"vw":133.891178},{"c":133.87,"h":133.91,"l":133.84,"n":422,"o":133.91,"t":"2026-10-19T16:30:00Z","v":13104,"vw":133.869265},{"c":133.91,"h":133.91,"l":133.86,"n":117,"o":133.86,"t":"2026-10-19T16:35:00Z","v":3753,"vw":133.879289},{"c":133.91,"h":133.925,"l":133.89,"n":137,"o":133.9,"t":"2026-10-19T16:40:00Z","v":3694,"vw":133.909097},{"c":133.91,"h":133.91,"l":133.86,"n":190,"o":133.91,"t":"2026-10-19T16:45:00Z","v":5758,"vw":133.885215},{"c":133.98,"h":133.98,"l":133.9301,"n":133,"o":133.9301,"t":"2026-10-19T16:50:00Z","v":3738,"vw":133.959612},{"c":134,"h":134,"l":133.975,"n":155,"o":133.985,"t":"2026-10-19T16:55:00Z","v":5116,"vw":133.988884},{"c":133.94,"h":133.99,"l":133.91,"n":160,"o":133.99,"t":"2026-10-19T17:00:00Z","v":4440,"vw":133.944348},{"c":133.83,"h":133.9,"l":133.82,"n":151,"o":133.9,"t":"2026-10-19T17:05:00Z","v":7778,"vw":133.854786},{"c":133.86,"h":133.88,"l":133.84,"n":48,"o":133.84,"t":"2026-10-19T17:10:00Z","v":2085,"vw":133.859374},{"c":133.93,"h":133.96,"l":133.88,"n":129,"o":133.88,"t":"2026-10-19T17:15:00Z","v":3960,"vw":133.907368},{"c":133.94,"h":133.94,"l":133.9,"n":124,"o":133.93,"t":"2026-10-19T17:20:00Z","v":4038,"vw":133.923751},{"c":133.905,"h":133.97,"l":133.905,"n":159,"o":133.97,"t":"2026-10-19T17:25:00Z","v":4068,"vw":133.953944},{"c":133.9402,"h":133.96,"l":133.93,"n":76,"o":133.93,"t":"2026-10-19T17:30:00Z","v":2185,"vw":133.943777},{"c":133.88,"h":133.945,"l":133.88,"n":267,"o":133.945,"t":"2026-10-19T17:35:00Z","v":18185,"vw":133.892232},{"c":133.89,"h":133.93,"l":133.855,"n":236,"o":133.87,"t":"2026-10-19T17:40:00Z","v":8709,"vw":133.890065},{"c":133.93,"h":133.96,"l":133.9,"n":375,"o":133.9,"t":"2026-10-19T17:45:00Z","v":9205,"vw":133.924832},{"c":133.94,"h":133.95,"l":133.9,"n":265,"o":133.94,"t":"2026-10-19T17:50:00Z","v":9159,"vw":133.931603},{"c":133.94,"h":133.96,"l":133.94,"n":143,"o":133.95,"t":"2026-10-19T17:55:00Z","v":11287,"vw":133.949531},{"c":133.92,"h":133.95,"l":133.88,"n":348,"o":133.95,"t":"2026-10-19T18:00:00Z","v":10424,"vw":133.915656},{"c":133.83,"h":133.91,"l":133.83,"n":313,"o":133.91,"t":"2026-10-19T18:05:00Z","v":9207,"vw":133.89706},{"c":133.94,"h":133.975,"l":133.83,"n":206,"o":133.84,"t":"2026-10-19T18:10:00Z","v":7052,"vw":133.897662},{"c":134.02,"h":134.02,"l":133.97,"n":139,"o":133.97,"t":"2026-10-19T18:15:00Z","v":5740,"vw":133.987334},{"c":134.01,"h":134.03,"l":134,"n":37,"o":134.03,"t":"2026-10-19T18:20:00Z","v":1543,"vw":134.017727},{"c":133.95,"h":134.02,"l":133.9201,"n":85,"o":134.02,"t":"2026-10-19T18:25:00Z","v":2248,"vw":133.971242},{"c":133.86,"h":133.94,"l":133.85,"n":175,"o":133.94,"t":"2026-10-19T18:30:00Z","v":4031,"vw":133.881355},{"c":133.89,"h":133.89,"l":133.81,"n":131,"o":133.81,"t":"2026-10-19T18:35:00Z","v":2411,"vw":133.85141},{"c":133.87,"h":133.9,"l":133.87,"n":156,"o":133.895,"t":"2026-10-19T18:40:00Z","v":3271,"vw":133.891125},{"c":133.84,"h":133.91,"l":133.84,"n":238,"o":133.88,"t":"2026-10-19T18:45:00Z","v":5327,"vw":133.882249},{"c":133.845,"h":133.89,"l":133.845,"n":94,"o":133.87,"t":"2026-10-19T18:50:00Z","v":2666,"vw":133.862569},{"c":133.88,"h":133.89,"l":133.845,"n":183,"o":133.845,"t":"2026-10-19T18:55:00Z","v":5761,"vw":133.878865},{"c":133.88,"h":133.91,"l":133.88,"n":100,"o":133.88,"t":"2026-10-19T19:00:00Z","v":2217,"vw":133.886},{"c":133.77,"h":133.875,"l":133.765,"n":252,"o":133.87,"t":"2026-10-19T19:05:00Z","v":6408,"vw":133.810556},{"c":133.81,"h":133.8241,"l":133.78,"n":124,"o":133.79,"t":"2026-10-19T19:10:00Z","v":5516,"vw":133.81317},{"c":133.8,"h":133.82,"l":133.79,"n":296,"o":133.79,"t":"2026-10-19T19:15:00Z","v":8437,"vw":133.811226},{"c":133.76,"h":133.8,"l":133.73,"n":277,"o":133.78,"t":"2026-10-19T19:20:00Z","v":8017,"vw":133.754039},{"c":133.75,"h":133.8,"l":133.75,"n":300,"o":133.76,"t":"2026-10-19T19:25:00Z","v":8272,"vw":133.771512},{"c":133.74,"h":133.75,"l":133.71,"n":369,"o":133.74,"t":"2026-10-19T19:30:00Z","v":9896,"vw":133.73227},{"c":133.62,"h":133.73,"l":133.62,"n":263,"o":133.73,"t":"2026-10-19T19:35:00Z","v":7403,"vw":133.670747},{"c":133.71,"h":133.73,"l":133.63,"n":418,"o":133.63,"t":"2026-10-19T19:40:00Z","v":13408,"vw":133.692451},{"c":133.67,"h":133.73,"l":133.67,"n":237,"o":133.69,"t":"2026-10-19T19:45:00Z","v":6269,"vw":133.696781},{"c":133.75,"h":133.76,"l":133.68,"n":392,"o":133.69,"t":"2026-10-19T19:50:00Z","v":17180,"vw":133.71537},{"c":133.69,"h":133.73,"l":133.67,"n":424,"o":133.72,"t":"2026-10-19T19:55:00Z","v":12847,"vw":133.696859},{"c":133.73,"h":133.73,"l":133.73,"n":7,"o":133.73,"t":"2026-10-19T20:00:00Z","v":2223,"vw":133.73},{"c":134.29,"h":134.44,"l":133.96,"n":177,"o":133.96,"t":"2026-10-20T13:30:00Z","v":13589,"vw":134.234402},{"c":135.15,"h":135.15,"l":134.39,"n":209,"o":134.39,"t":"2026-10-20T13:35:00Z","v":13320,"vw":134.834599},{"c":135.16,"h":135.33,"l":135.16,"n":84,"o":135.21,"t":"2026-10-20T13:40:00Z","v":4687,"vw":135.243014},{"c":135.475,"h":135.475,"l":135.29,"n":88,"o":135.29,"t":"2026-10-20T13:45:00Z","v":5066,"vw":135.37995},{"c":135.58,"h":135.68,"l":135.52,"n":40,"o":135.68,"t":"2026-10-20T13:50:00Z","v":2293,"vw":135.570788},{"c":135.51,"h":135.71,"l":135.49,"n":96,"o":135.7,"t":"2026-10-20T13:55:00Z","v":5563,"vw":135.589552},{"c":135.26,"h":135.52,"l":135.26,"n":81,"o":135.52,"t":"2026-10-20T14:00:00Z","v":3716,"vw":135.407026},{"c":135.19,"h":135.25,"l":135.11,"n":169,"o":135.24,"t":"2026-10-20T14:05:00Z","v":8125,"vw":135.165802},{"c":135.2,"h":135.27,"l":135.15,"n":303,"o":135.2,"t":"2026-10-20T14:10:00Z","v":8894,"vw":135.215669},{"c":135.205,"h":135.276,"l":135.14,"n":378,"o":135.21,"t":"2026-10-20T14:15:00Z","v":13719,"vw":135.191133},{"c":135.56,"h":135.63,"l":135.28,"n":142,"o":135.29,"t":"2026-10-20T14:20:00Z","v":5873,"vw":135.46335},{"c":135.64,"h":135.68,"l":135.55,"n":303,"o":135.65,"t":"2026-10-20T14:25:00Z","v":11537,"vw":135.634047},{"c":135.7,"h":135.85,"l":135.64,"n":161,"o":135.64,"t":"2026-10-20T14:30:00Z","v":5187,"vw":135.779906},{"c":135.69,"h":135.69,"l":135.63,"n":102,"o":135.63,"t":"2026-10-20T14:35:00Z","v":2770,"vw":135.659879},{"c":135.82,"h":135.87,"l":135.6304,"n":138,"o":135.665,"t":"2026-10-20T14:40:00Z","v":5077,"vw":135.796896},{"c":135.82,"h":135.88,"l":135.8199,"n":170,"o":135.82,"t":"2026-10-20T14:45:00Z","v":7420,"vw":135.827882},{"c":135.93,"h":135.93,"l":135.82,"n":308,"o":135.82,"t":"2026-10-20T14:50:00Z","v":7498,"vw":135.852312},{"c":135.9,"h":135.91,"l":135.82,"n":219,"o":135.875,"t":"2026-10-20T14:55:00Z","v":4763,"vw":135.86614},{"c":135.58,"h":135.87,"l":135.57,"n":281,"o":135.87,"t":"2026-10-20T15:00:00Z","v":5528,"vw":135.781071},{"c":135.6,"h":135.6,"l":135.5,"n":162,"o":135.54,"t":"2026-10-20T15:05:00Z","v":4855,"vw":135.558885},{"c":135.35,"h":135.59,"l":135.25,"n":833,"o":135.59,"t":"2026-10-20T15:10:00Z","v":27690,"vw":135.412439},{"c":135.41,"h":135.48,"l":135.35,"n":477,"o":135.38,"t":"2026-10-20T15:15:00Z","v":14739,"vw":135.415856},{"c":135.4,"h":135.52,"l":135.4,"n":632,"o":135.42,"t":"2026-10-20T15:20:00Z","v":17786,"vw":135.449249},{"c":135.41,"h":135.48,"l":135.34,"n":336,"o":135.42,"t":"2026-10-20T15:25:00Z","v":11218,"vw":135.400946},{"c":135.36,"h":135.41,"l":135.3113,"n":531,"o":135.38,"t":"2026-10-20T15:30:00Z","v":16146,"vw":135.355706},{"c":135.54,"h":135.56,"l":135.35,"n":450,"o":135.35,"t":"2026-10-20T15:35:00Z","v":14239,"vw":135.440813},{"c":135.54,"h":135.58,"l":135.52,"n":306,"o":135.57,"t":"2026-10-20T15:40:00Z","v":11204,"vw":135.563534},{"c":135.44,"h":135.53,"l":135.39,"n":478,"o":135.53,"t":"2026-10-20T15:45:00Z","v":11669,"vw":135.464918},{"c":135.43,"h":135.43,"l":135.36,"n":391,"o":135.39,"t":"2026-10-20T15:50:00Z","v":10387,"vw":135.396595},{"c":135.34,"h":135.44,"l":135.34,"n":331,"o":135.44,"t":"2026-10-20T15:55:00Z","v":8918,"vw":135.379756},{"c":135.34,"h":135.4163,"l":135.34,"n":392,"o":135.38,"t":"2026-10-20T16:00:00Z","v":8847,"vw":135.3714},{"c":135.34,"h":135.4001,"l":135.34,"n":296,"o":135.37,"t":"2026-10-20T16:05:00Z","v":9084,"vw":135.377066},{"c":135.32,"h":135.34,"l":135.25,"n":382,"o":135.34,"t":"2026-10-20T16:10:00Z","v":11654,"vw":135.304328},{"c":135.19,"h":135.38,"l":135.19,"n":421,"o":135.38,"t":"2026-10-20T16:15:00Z","v":14151,"vw":135.331748},{"c":135.17,"h":135.25,"l":135.15,"n":372,"o":135.19,"t":"2026-10-20T16:20:00Z","v":9848,"vw":135.187772},{"c":135.16,"h":135.22,"l":135.14,"n":321,"o":135.19,"t":"2026-10-20T16:25:00Z","v":10350,"vw":135.183618},{"c":135.17,"h":135.24,"l":135.17,"n":413,"o":135.19,"t":"2026-10-20T16:30:00Z","v":17063,"vw":135.207601},{"c":135.16,"h":135.21,"l":135.16,"n":315,"o":135.17,"t":"2026-10-20T16:35:00Z","v":8837,"vw":135.180825},{"c":135.195,"h":135.215,"l":135.135,"n":278,"o":135.135,"t":"2026-10-20T16:40:00Z","v":11551,"vw":135.187996},{"c":135.21,"h":135.22,"l":135.19,"n":290,"o":135.2,"t":"2026-10-20T16:45:00Z","v":9431,"vw":135.203293},{"c":135.096,"h":135.21,"l":135.096,"n":270,"o":135.18,"t":"2026-10-20T16:50:00Z","v":9634,"vw":135.157561},{"c":135.12,"h":135.1501,"l":135.1,"n":313,"o":135.12,"t":"2026-10-20T16:55:00Z","v":8081,"vw":135.13004},{"c":135.11,"h":135.15,"l":135.09,"n":292,"o":135.15,"t":"2026-10-20T17:00:00Z","v":8441,"vw":135.102923},{"c":135.1,"h":135.145,"l":135.1,"n":312,"o":135.11,"t":"2026-10-20T17:05:00Z","v":8433,"vw":135.11614},{"c":135.15,"h":135.15,"l":135.1,"n":274,"o":135.11,"t":"2026-10-20T17:10:00Z","v":6935,"vw":135.126859},{"c":135.08,"h":135.13,"l":135.03,"n":366,"o":135.13,"t":"2026-10-20T17:15:00Z","v":33363,"vw":135.043257},{"c":135.17,"h":135.18,"l":135.15,"n":170,"o":135.15,"t":"2026-10-20T17:20:00Z","v":5548,"vw":135.161147},{"c":135.2,"h":135.2,"l":135.13,"n":201,"o":135.16,"t":"2026-10-20T17:25:00Z","v":6787,"vw":135.153223},{"c":135.2,"h":135.235,"l":135.2,"n":166,"o":135.23,"t":"2026-10-20T17:30:00Z","v":5239,"vw":135.218848},{"c":135.25,"h":135.25,"l":135.21,"n":213,"o":135.215,"t":"2026-10-20T17:35:00Z","v":7393,"vw":135.229561},{"c":135.2611,"h":135.28,"l":135.23,"n":288,"o":135.26,"t":"2026-10-20T17:40:00Z","v":7631,"vw":135.253515},{"c":135.25,"h":135.28,"l":135.23,"n":240,"o":135.28,"t":"2026-10-20T17:45:00Z","v":7021,"vw":135.244898},{"c":135.27,"h":135.29,"l":135.25,"n":409,"o":135.26,"t":"2026-10-20T17:50:00Z","v":11252,"vw":135.268264},{"c":135.25,"h":135.255,"l":135.21,"n":202,"o":135.25,"t":"2026-10-20T17:55:00Z","v":5842,"vw":135.24},{"c":135.24,"h":135.28,"l":135.2,"n":164,"o":135.26,"t":"2026-10-20T18:00:00Z","v":4898,"vw":135.24721},{"c":135.21,"h":135.26,"l":135.205,"n":331,"o":135.25,"t":"2026-10-20T18:05:00Z","v":30076,"vw":135.215396},{"c":135.26,"h":135.265,"l":135.22,"n":182,"o":135.2355,"t":"2026-10-20T18:10:00Z","v":6534,"vw":135.237083},{"c":135.17,"h":135.26,"l":135.17,"n":226,"o":135.26,"t":"2026-10-20T18:15:00Z","v":6532,"vw":135.216143},{"c":135.18,"h":135.205,"l":135.16,"n":120,"o":135.16,"t":"2026-10-20T18:20:00Z","v":4941,"vw":135.185918},{"c":135.17,"h":135.18,"l":135.1536,"n":270,"o":135.17,"t":"2026-10-20T18:25:00Z","v":9946,"vw":135.173442},{"c":135.195,"h":135.23,"l":135.15,"n":281,"o":135.15,"t":"2026-10-20T18:30:00Z","v":9695,"vw":135.189645},{"c":135.15,"h":135.18,"l":135.13,"n":345,"o":135.18,"t":"2026-10-20T18:35:00Z","v":9216,"vw":135.150073},{"c":135.08,"h":135.16,"l":135.08,"n":331,"o":135.14,"t":"2026-10-20T18:40:00Z","v":12824,"vw":135.117297},{"c":135.14,"h":135.16,"l":135.11,"n":396,"o":135.11,"t":"2026-10-20T18:45:00Z","v":12895,"vw":135.135866},{"c":135.18,"h":135.18,"l":135.13,"n":266,"o":135.13,"t":"2026-10-20T18:50:00Z","v":9488,"vw":135.14557},{"c":135.17,"h":135.21,"l":135.145,"n":300,"o":135.2,"t":"2026-10-20T18:55:00Z","v":10894,"vw":135.17132},{"c":135.16,"h":135.19,"l":135.13,"n":384,"o":135.175,"t":"2026-10-20T19:00:00Z","v":14517,"vw":135.167725},{"c":135.18,"h":135.23,"l":135.16,"n":434,"o":135.16,"t":"2026-10-20T19:05:00Z","v":13723,"vw":135.190681},{"c":135.14,"h":135.19,"l":135.14,"n":354,"o":135.17,"t":"2026-10-20T19:10:00Z","v":13844,"vw":135.155224},{"c":135.15,"h":135.17,"l":135.13,"n":196,"o":135.15,"t":"2026-10-20T19:15:00Z","v":8322,"vw":135.154795},{"c":135.085,"h":135.18,"l":135.08,"n":423,"o":135.17,"t":"2026-10-20T19:20:00Z","v":12480,"vw":135.12303},{"c":135.24,"h":135.24,"l":135.09,"n":413,"o":135.09,"t":"2026-10-20T19:25:00Z","v":12600,"vw":135.186444},{"c":135.23,"h":135.26,"l":135.21,"n":567,"o":135.24,"t":"2026-10-20T19:30:00Z","v":19751,"vw":135.232625},{"c":135.18,"h":135.215,"l":135.13,"n":573,"o":135.21,"t":"2026-10-20T19:35:00Z","v":24288,"vw":135.178991},{"c":135.19,"h":135.2,"l":135.14,"n":434,"o":135.18,"t":"2026-10-20T19:40:00Z","v":18067,"vw":135.168837},{"c":135.17,"h":135.2,"l":135.15,"n":545,"o":135.19,"t":"2026-10-20T19:45:00Z","v":21293,"vw":135.173195},{"c":135.21,"h":135.21,"l":135.135,"n":170,"o":135.16,"t":"2026-10-20T19:50:00Z","v":6552,"vw":135.183774},{"c":135.32,"h":135.34,"l":135.19,"n":378,"o":135.19,"t":"2026-10-20T19:55:00Z","v":17186,"vw":135.291195},{"c":135.38,"h":135.38,"l":135.38,"n":9,"o":135.38,"t":"2026-10-20T20:00:00Z","v":943,"vw":135.38},{"c":135.3,"h":136.035,"l":135.25,"n":233,"o":135.91,"t":"2026-10-21T13:30:00Z","v":15563,"vw":135.514578},{"c":135.38,"h":135.53,"l":135.35,"n":169,"o":135.36,"t":"2026-10-21T13:35:00Z","v":11422,"vw":135.463574},{"c":135.75,"h":135.79,"l":135.42,"n":107,"o":135.42,"t":"2026-10-21T13:40:00Z","v":4385,"vw":135.65453},{"c":135.83,"h":135.9,"l":135.69,"n":121,"o":135.75,"t":"2026-10-21T13:45:00Z","v":8363,"vw":135.822021},{"c":135.76,"h":135.88,"l":135.76,"n":242,"o":135.87,"t":"2026-10-21T13:50:00Z","v":11958,"vw":135.816961},{"c":135.59,"h":135.915,"l":135.5273,"n":267,"o":135.84,"t":"2026-10-21T13:55:00Z","v":9299,"vw":135.744789},{"c":135.45,"h":135.59,"l":135.43,"n":220,"o":135.46,"t":"2026-10-21T14:00:00Z","v":13205,"vw":135.492986},{"c":135.28,"h":135.4199,"l":135.28,"n":224,"o":135.33,"t":"2026-10-21T14:05:00Z","v":7609,"vw":135.34038},{"c":135.57,"h":135.57,"l":135.31,"n":125,"o":135.31,"t":"2026-10-21T14:10:00Z","v":5117,"vw":135.493127},{"c":135.5,"h":135.6,"l":135.47,"n":126,"o":135.5,"t":"2026-10-21T14:15:00Z","v":4705,"vw":135.509108},{"c":135.53,"h":135.57,"l":135.46,"n":155,"o":135.49,"t":"2026-10-21T14:20:00Z","v":5768,"vw":135.489714},{"c":135.68,"h":135.68,"l":135.47,"n":355,"o":135.51,"t":"2026-10-21T14:25:00Z","v":8278,"vw":135.524102},{"c":135.76,"h":135.79,"l":135.69,"n":142,"o":135.7,"t":"2026-10-21T14:30:00Z","v":4000,"vw":135.739386},{"c":135.87,"h":135.87,"l":135.7699,"n":142,"o":135.79,"t":"2026-10-21T14:35:00Z","v":3637,"vw":135.820677},{"c":136,"h":136,"l":135.9,"n":239,"o":135.91,"t":"2026-10-21T14:40:00Z","v":5482,"vw":135.934455},{"c":136.03,"h":136.07,"l":136.01,"n":218,"o":136.01,"t":"2026-10-21T14:45:00Z","v":4549,"vw":136.042021},{"c":135.97,"h":136.02,"l":135.9451,"n":195,"o":135.98,"t":"2026-10-21T14:50:00Z","v":5470,"vw":135.974003},{"c":135.88,"h":135.96,"l":135.88,"n":232,"o":135.94,"t":"2026-10-21T14:55:00Z","v":7245,"vw":135.933072},{"c":135.89,"h":135.92,"l":135.78,"n":102,"o":135.83,"t":"2026-10-21T15:00:00Z","v":3141,"vw":135.827093},{"c":135.86,"h":135.91,"l":135.86,"n":127,"o":135.88,"t":"2026-10-21T15:05:00Z","v":5178,"vw":135.878337},{"c":135.91,"h":135.9416,"l":135.86,"n":161,"o":135.86,"t":"2026-10-21T15:10:00Z","v":4274,"vw":135.914327},{"c":135.9,"h":135.99,"l":135.89,"n":271,"o":135.94,"t":"2026-10-21T15:15:00Z","v":8007,"vw":135.945474},{"c":135.94,"h":136,"l":135.93,"n":181,"o":135.93,"t":"2026-10-21T15:20:00Z","v":4689,"vw":135.961304},{"c":136.08,"h":136.08,"l":135.93,"n":400,"o":135.93,"t":"2026-10-21T15:25:00Z","v":9035,"vw":135.997853},{"c":136.03,"h":136.1,"l":136,"n":233,"o":136.08,"t":"2026-10-21T15:30:00Z","v":5652,"vw":136.033956},{"c":136.07,"h":136.09,"l":136.03,"n":334,"o":136.07,"t":"2026-10-21T15:35:00Z","v":7084,"vw":136.058594},{"c":136.06,"h":136.09,"l":136.05,"n":191,"o":136.09,"t":"2026-10-21T15:40:00Z","v":4911,"vw":136.067391},{"c":136.09,"h":136.09,"l":136.06,"n":264,"o":136.08,"t":"2026-10-21T15:45:00Z","v":7066,"vw":136.075642},{"c":136.09,"h":136.12,"l":136.09,"n":137,"o":136.11,"t":"2026-10-21T15:50:00Z","v":3625,"vw":136.107029},{"c":136.13,"h":136.14,"l":136.1,"n":139,"o":136.1,"t":"2026-10-21T15:55:00Z","v":4093,"vw":136.117227},{"c":136.15,"h":136.18,"l":136.15,"n":169,"o":136.15,"t":"2026-10-21T16:00:00Z","v":3891,"vw":136.162308},{"c":136.04,"h":136.13,"l":136.04,"n":271,"o":136.13,"t":"2026-10-21T16:05:00Z","v":6337,"vw":136.076518},{"c":136.08,"h":136.09,"l":136.06,"n":164,"o":136.06,"t":"2026-10-21T16:10:00Z","v":4000,"vw":136.072513},{"c":136.13,"h":136.142,"l":136.1,"n":210,"o":136.1,"t":"2026-10-21T16:15:00Z","v":5503,"vw":136.123225},{"c":136.145,"h":136.16,"l":136.14,"n":101,"o":136.1439,"t":"2026-10-21T16:20:00Z","v":2485,"vw":136.147458},{"c":136.14,"h":136.14,"l":136.1,"n":101,"o":136.12,"t":"2026-10-21T16:25:00Z","v":3157,"vw":136.109036},{"c":136.2,"h":136.2,"l":136.16,"n":89,"o":136.18,"t":"2026-10-21T16:30:00Z","v":4521,"vw":136.181686},{"c":136.33,"h":136.37,"l":136.14,"n":214,"o":136.17,"t":"2026-10-21T16:35:00Z","v":8386,"vw":136.238534},{"c":136.2,"h":136.31,"l":136.19,"n":310,"o":136.31,"t":"2026-10-21T16:40:00Z","v":7866,"vw":136.2278},{"c":136.175,"h":136.2,"l":136.12,"n":321,"o":136.19,"t":"2026-10-21T16:45:00Z","v":10767,"vw":136.155839},{"c":136.17,"h":136.17,"l":136.13,"n":224,"o":136.16,"t":"2026-10-21T16:50:00Z","v":4801,"vw":136.150231},{"c":136.15,"h":136.17,"l":136.14,"n":82,"o":136.16,"t":"2026-10-21T16:55:00Z","v":3177,"vw":136.155633},{"c":136.22,"h":136.22,"l":136.16,"n":154,"o":136.17,"t":"2026-10-21T17:00:00Z","v":2950,"vw":136.178476},{"c":136.175,"h":136.18,"l":136.15,"n":243,"o":136.17,"t":"2026-10-21T17:05:00Z","v":6009,"vw":136.171427},{"c":136.15,"h":136.18,"l":136.125,"n":220,"o":136.18,"t":"2026-10-21T17:10:00Z","v":6320,"vw":136.154058},{"c":136.13,"h":136.16,"l":136.13,"n":92,"o":136.15,"t":"2026-10-21T17:15:00Z","v":1736,"vw":136.149},{"c":136.15,"h":136.1642,"l":136.12,"n":258,"o":136.12,"t":"2026-10-21T17:20:00Z","v":7297,"vw":136.135509},{"c":136.13,"h":136.16,"l":136.13,"n":195,"o":136.16,"t":"2026-10-21T17:25:00Z","v":4575,"vw":136.145834},{"c":136.15,"h":136.15,"l":136.09,"n":265,"o":136.11,"t":"2026-10-21T17:30:00Z","v":6390,"vw":136.108906},{"c":136.09,"h":136.13,"l":136.09,"n":87,"o":136.13,"t":"2026-10-21T17:35:00Z","v":3570,"vw":136.097403},{"c":136.07,"h":136.13,"l":136.07,"n":173,"o":136.11,"t":"2026-10-21T17:40:00Z","v":5560,"vw":136.107263},{"c":136.14,"h":136.14,"l":136.085,"n":268,"o":136.09,"t":"2026-10-21T17:45:00Z","v":6422,"vw":136.12372},{"c":136.18,"h":136.2,"l":136.14,"n":351,"o":136.14,"t":"2026-10-21T17:50:00Z","v":7027,"vw":136.167925},{"c":136.11,"h":136.2,"l":136.0842,"n":291,"o":136.195,"t":"2026-10-21T17:55:00Z","v":10118,"vw":136.162641},{"c":136.04,"h":136.12,"l":136.04,"n":310,"o":136.12,"t":"2026-10-21T18:00:00Z","v":24858,"vw":136.111338},{"c":135.99,"h":136.05,"l":135.98,"n":224,"o":136.05,"t":"2026-10-21T18:05:00Z","v":6524,"vw":136.029515},{"c":136.06,"h":136.06,"l":135.98,"n":99,"o":136,"t":"2026-10-21T18:10:00Z","v":3433,"vw":136.018346},{"c":136.09,"h":136.105,"l":136.06,"n":163,"o":136.07,"t":"2026-10-21T18:15:00Z","v":7297,"vw":136.079667},{"c":136.09,"h":136.09,"l":136.045,"n":162,"o":136.07,"t":"2026-10-21T18:20:00Z","v":6206,"vw":136.067182},{"c":136.13,"h":136.15,"l":136.1,"n":193,"o":136.11,"t":"2026-10-21T18:25:00Z","v":6307,"vw":136.120218},{"c":136.135,"h":136.14,"l":136.11,"n":178,"o":136.13,"t":"2026-10-21T18:30:00Z","v":7011,"vw":136.129798},{"c":136.12,"h":136.135,"l":136.1,"n":184,"o":136.135,"t":"2026-10-21T18:35:00Z","v":5381,"vw":136.118147},{"c":136.19,"h":136.21,"l":136.14,"n":170,"o":136.14,"t":"2026-10-21T18:40:00Z","v":5567,"vw":136.17674},{"c":136,"h":136.21,"l":135.99,"n":458,"o":136.19,"t":"2026-10-21T18:45:00Z","v":20268,"vw":136.144021},{"c":136.04,"h":136.06,"l":135.97,"n":472,"o":135.98,"t":"2026-10-21T18:50:00Z","v":13611,"vw":136.005636},{"c":135.85,"h":136.04,"l":135.84,"n":504,"o":136.04,"t":"2026-10-21T18:55:00Z","v":15419,"vw":135.92613},{"c":135.68,"h":135.815,"l":135.61,"n":1222,"o":135.81,"t":"2026-10-21T19:00:00Z","v":36599,"vw":135.716465},{"c":135.65,"h":135.75,"l":135.6,"n":839,"o":135.66,"t":"2026-10-21T19:05:00Z","v":21000,"vw":135.674747},{"c":135.67,"h":135.69,"l":135.59,"n":546,"o":135.65,"t":"2026-10-21T19:10:00Z","v":18690,"vw":135.645939},{"c":135.77,"h":135.8,"l":135.66,"n":759,"o":135.665,"t":"2026-10-21T19:15:00Z","v":24089,"vw":135.737218},{"c":135.79,"h":135.84,"l":135.72,"n":684,"o":135.75,"t":"2026-10-21T19:20:00Z","v":20398,"vw":135.784009},{"c":136,"h":136,"l":135.77,"n":778,"o":135.8,"t":"2026-10-21T19:25:00Z","v":21369,"vw":135.861468},{"c":135.93,"h":136.02,"l":135.91,"n":747,"o":135.99,"t":"2026-10-21T19:30:00Z","v":21010,"vw":135.960824},{"c":135.92,"h":135.93,"l":135.85,"n":493,"o":135.915,"t":"2026-10-21T19:35:00Z","v":13461,"vw":135.895555},{"c":135.96,"h":135.96,"l":135.9,"n":579,"o":135.9,"t":"2026-10-21T19:40:00Z","v":17671,"vw":135.932844},{"c":136.01,"h":136.02,"l":135.95,"n":554,"o":135.96,"t":"2026-10-21T19:45:00Z","v":17353,"vw":135.976229},{"c":136.13,"h":136.16,"l":136.02,"n":526,"o":136.02,"t":"2026-10-21T19:50:00Z","v":16965,"vw":136.123871},{"c":136.03,"h":136.13,"l":136.01,"n":749,"o":136.11,"t":"2026-10-21T19:55:00Z","v":29555,"vw":136.059671},{"c":136.04,"h":136.04,"l":136.04,"n":8,"o":136.04,"t":"2026-10-21T20:00:00Z","v":2176,"vw":136.04},{"c":136.19,"h":136.21,"l":135.32,"n":87,"o":135.55,"t":"2026-10-22T13:30:00Z","v":9322,"vw":135.603349},{"c":136.37,"h":136.45,"l":136.37,"n":27,"o":136.39,"t":"2026-10-22T13:35:00Z","v":1187,"vw":136.393834},{"c":136.62,"h":136.62,"l":136.36,"n":41,"o":136.36,"t":"2026-10-22T13:40:00Z","v":1654,"vw":136.54678},{"c":137,"h":137.1,"l":136.5911,"n":130,"o":136.5911,"t":"2026-10-22T13:45:00Z","v":10417,"vw":136.94237},{"c":136.94,"h":137.15,"l":136.89,"n":53,"o":137.08,"t":"2026-10-22T13:50:00Z","v":1940,"vw":136.97145},{"c":137.18,"h":137.24,"l":137.05,"n":95,"o":137.05,"t":"2026-10-22T13:55:00Z","v":4436,"vw":137.130016},{"c":137.15,"h":137.23,"l":137.07,"n":93,"o":137.205,"t":"2026-10-22T14:00:00Z","v":4821,"vw":137.146288},{"c":137.15,"h":137.24,"l":137.0991,"n":72,"o":137.24,"t":"2026-10-22T14:05:00Z","v":3281,"vw":137.148642},{"c":137.23,"h":137.28,"l":137.15,"n":134,"o":137.15,"t":"2026-10-22T14:10:00Z","v":6362,"vw":137.20964},{"c":137.125,"h":137.14,"l":137.06,"n":44,"o":137.06,"t":"2026-10-22T14:15:00Z","v":1834,"vw":137.101731},{"c":137.02,"h":137.02,"l":136.9701,"n":55,"o":136.99,"t":"2026-10-22T14:20:00Z","v":1427,"vw":136.995277},{"c":136.75,"h":137.01,"l":136.74,"n":37,"o":137.01,"t":"2026-10-22T14:25:00Z","v":1517,"vw":136.852222},{"c":136.54,"h":136.84,"l":136.535,"n":83,"o":136.77,"t":"2026-10-22T14:30:00Z","v":4979,"vw":136.709308},{"c":136.42,"h":136.51,"l":136.42,"n":106,"o":136.51,"t":"2026-10-22T14:35:00Z","v":8232,"vw":136.465461},{"c":136.48,"h":136.48,"l":136.385,"n":114,"o":136.405,"t":"2026-10-22T14:40:00Z","v":6066,"vw":136.4005},{"c":136.48,"h":136.595,"l":136.48,"n":52,"o":136.57,"t":"2026-10-22T14:45:00Z","v":1665,"vw":136.547928},{"c":136.59,"h":136.59,"l":136.54,"n":48,"o":136.58,"t":"2026-10-22T14:50:00Z","v":2660,"vw":136.573309},{"c":136.675,"h":136.675,"l":136.67,"n":11,"o":136.67,"t":"2026-10-22T14:55:00Z","v":445,"vw":136.673339},{"c":136.67,"h":136.735,"l":136.61,"n":65,"o":136.73,"t":"2026-10-22T15:00:00Z","v":2385,"vw":136.672616},{"c":136.69,"h":136.69,"l":136.61,"n":34,"o":136.69,"t":"2026-10-22T15:05:00Z","v":1358,"vw":136.656072},{"c":136.73,"h":136.795,"l":136.665,"n":66,"o":136.665,"t":"2026-10-22T15:10:00Z","v":3671,"vw":136.739411},{"c":136.85,"h":136.87,"l":136.72,"n":63,"o":136.76,"t":"2026-10-22T15:15:00Z","v":3274,"vw":136.790563},{"c":136.94,"h":136.94,"l":136.91,"n":31,"o":136.91,"t":"2026-10-22T15:20:00Z","v":12039,"vw":136.910254},{"c":136.88,"h":136.97,"l":136.88,"n":80,"o":136.97,"t":"2026-10-22T15:25:00Z","v":4065,"vw":136.903147},{"c":136.99,"h":137.01,"l":136.85,"n":92,"o":136.89,"t":"2026-10-22T15:30:00Z","v":6027,"vw":136.907617},{"c":137.07,"h":137.09,"l":137.03,"n":119,"o":137.03,"t":"2026-10-22T15:35:00Z","v":5668,"vw":137.061486},{"c":137.04,"h":137.099,"l":136.96,"n":257,"o":137.06,"t":"2026-10-22T15:40:00Z","v":11936,"vw":137.020942},{"c":137.21,"h":137.21,"l":137.1,"n":60,"o":137.1,"t":"2026-10-22T15:45:00Z","v":1874,"vw":137.151286},{"c":137.19,"h":137.28,"l":137.19,"n":70,"o":137.25,"t":"2026-10-22T15:50:00Z","v":4009,"vw":137.254637},{"c":137.33,"h":137.36,"l":137.24,"n":115,"o":137.24,"t":"2026-10-22T15:55:00Z","v":8022,"vw":137.327257},{"c":137.335,"h":137.39,"l":137.32,"n":72,"o":137.32,"t":"2026-10-22T16:00:00Z","v":4035,"vw":137.34862},{"c":137.35,"h":137.35,"l":137.31,"n":34,"o":137.34,"t":"2026-10-22T16:05:00Z","v":2538,"vw":137.323759},{"c":137.23,"h":137.34,"l":137.21,"n":53,"o":137.32,"t":"2026-10-22T16:10:00Z","v":2389,"vw":137.273219},{"c":137.34,"h":137.34,"l":137.3,"n":25,"o":137.3,"t":"2026-10-22T16:15:00Z","v":755,"vw":137.32},{"c":137.429,"h":137.43,"l":137.37,"n":68,"o":137.37,"t":"2026-10-22T16:20:00Z","v":2935,"vw":137.405934},{"c":137.49,"h":137.49,"l":137.41,"n":75,"o":137.43,"t":"2026-10-22T16:25:00Z","v":5132,"vw":137.44986},{"c":137.43,"h":137.49,"l":137.41,"n":66,"o":137.46,"t":"2026-10-22T16:30:00Z","v":2913,"vw":137.447018},{"c":137.38,"h":137.45,"l":137.35,"n":64,"o":137.44,"t":"2026-10-22T16:35:00Z","v":3764,"vw":137.401445},{"c":137.27,"h":137.35,"l":137.27,"n":76,"o":137.34,"t":"2026-10-22T16:40:00Z","v":3589,"vw":137.31642},{"c":137.36,"h":137.36,"l":137.24,"n":90,"o":137.24,"t":"2026-10-22T16:45:00Z","v":6188,"vw":137.285919},{"c":137.38,"h":137.439,"l":137.36,"n":68,"o":137.36,"t":"2026-10-22T16:50:00Z","v":3201,"vw":137.392934},{"c":137.44,"h":137.44,"l":137.4001,"n":14,"o":137.4001,"t":"2026-10-22T16:55:00Z","v":994,"vw":137.427769},{"c":137.34,"h":137.44,"l":137.34,"n":59,"o":137.44,"t":"2026-10-22T17:00:00Z","v":2995,"vw":137.40142},{"c":137.229,"h":137.41,"l":137.22,"n":55,"o":137.39,"t":"2026-10-22T17:05:00Z","v":4932,"vw":137.324274},{"c":137.17,"h":137.17,"l":137.14,"n":49,"o":137.16,"t":"2026-10-22T17:10:00Z","v":3990,"vw":137.160845},{"c":137.25,"h":137.25,"l":137.17,"n":84,"o":137.22,"t":"2026-10-22T17:15:00Z","v":5034,"vw":137.208652},{"c":137.36,"h":137.36,"l":137.24,"n":13,"o":137.24,"t":"2026-10-22T17:20:00Z","v":860,"vw":137.273647},{"c":137.38,"h":137.4,"l":137.37,"n":37,"o":137.39,"t":"2026-10-22T17:25:00Z","v":1480,"vw":137.386927},{"c":137.48,"h":137.48,"l":137.4,"n":38,"o":137.419,"t":"2026-10-22T17:30:00Z","v":1335,"vw":137.425273},{"c":137.37,"h":137.51,"l":137.36,"n":30,"o":137.51,"t":"2026-10-22T17:35:00Z","v":2652,"vw":137.412543},{"c":137.39,"h":137.4,"l":137.38,"n":43,"o":137.4,"t":"2026-10-22T17:40:00Z","v":1961,"vw":137.390522},{"c":137.39,"h":137.41,"l":137.38,"n":27,"o":137.38,"t":"2026-10-22T17:45:00Z","v":1101,"vw":137.397692},{"c":137.32,"h":137.37,"l":137.28,"n":146,"o":137.37,"t":"2026-10-22T17:50:00Z","v":3162,"vw":137.318253},{"c":137.36,"h":137.37,"l":137.32,"n":71,"o":137.33,"t":"2026-10-22T17:55:00Z","v":2988,"vw":137.347157},{"c":137.23,"h":137.39,"l":137.22,"n":70,"o":137.38,"t":"2026-10-22T18:00:00Z","v":3635,"vw":137.320113},{"c":137.36,"h":137.36,"l":137.26,"n":41,"o":137.26,"t":"2026-10-22T18:05:00Z","v":3109,"vw":137.323751},{"c":137.39,"h":137.41,"l":137.35,"n":55,"o":137.35,"t":"2026-10-22T18:10:00Z","v":2703,"vw":137.379532},{"c":137.48,"h":137.48,"l":137.38,"n":41,"o":137.38,"t":"2026-10-22T18:15:00Z","v":1663,"vw":137.436166},{"c":137.475,"h":137.53,"l":137.475,"n":58,"o":137.53,"t":"2026-10-22T18:20:00Z","v":2387,"vw":137.511188},{"c":137.41,"h":137.49,"l":137.41,"n":104,"o":137.47,"t":"2026-10-22T18:25:00Z","v":4899,"vw":137.456652},{"c":137.35,"h":137.42,"l":137.34,"n":53,"o":137.42,"t":"2026-10-22T18:30:00Z","v":2248,"vw":137.366854},{"c":137.34,"h":137.36,"l":137.29,"n":51,"o":137.34,"t":"2026-10-22T18:35:00Z","v":3179,"vw":137.311536},{"c":137.3,"h":137.36,"l":137.29,"n":26,"o":137.36,"t":"2026-10-22T18:40:00Z","v":1229,"vw":137.312246},{"c":137.37,"h":137.39,"l":137.34,"n":63,"o":137.34,"t":"2026-10-22T18:45:00Z","v":4325,"vw":137.372687},{"c":137.305,"h":137.37,"l":137.305,"n":54,"o":137.37,"t":"2026-10-22T18:50:00Z","v":3249,"vw":137.325219},{"c":137.3,"h":137.36,"l":137.3,"n":48,"o":137.305,"t":"2026-10-22T18:55:00Z","v":4228,"vw":137.331699},{"c":137.22,"h":137.29,"l":137.19,"n":62,"o":137.29,"t":"2026-10-22T19:00:00Z","v":3157,"vw":137.222264},{"c":137.4,"h":137.42,"l":137.23,"n":67,"o":137.25,"t":"2026-10-22T19:05:00Z","v":2310,"vw":137.34772},{"c":137.29,"h":137.44,"l":137.29,"n":49,"o":137.4,"t":"2026-10-22T19:10:00Z","v":2620,"vw":137.356636},{"c":137.37,"h":137.37,"l":137.28,"n":70,"o":137.28,"t":"2026-10-22T19:15:00Z","v":3772,"vw":137.340649},{"c":137.28,"h":137.36,"l":137.28,"n":38,"o":137.355,"t":"2026-10-22T19:20:00Z","v":3375,"vw":137.345688},{"c":137.37,"h":137.37,"l":137.25,"n":64,"o":137.27,"t":"2026-10-22T19:25:00Z","v":2845,"vw":137.317619},{"c":137.42,"h":137.43,"l":137.32,"n":88,"o":137.35,"t":"2026-10-22T19:30:00Z","v":3357,"vw":137.378896},{"c":137.48,"h":137.49,"l":137.47,"n":47,"o":137.47,"t":"2026-10-22T19:35:00Z","v":2334,"vw":137.476165},{"c":137.47,"h":137.52,"l":137.46,"n":126,"o":137.47,"t":"2026-10-22T19:40:00Z","v":6931,"vw":137.482722},{"c":137.46,"h":137.47,"l":137.38,"n":160,"o":137.46,"t":"2026-10-22T19:45:00Z","v":7147,"vw":137.439282},{"c":137.53,"h":137.66,"l":137.43,"n":125,"o":137.44,"t":"2026-10-22T19:50:00Z","v":12653,"vw":137.561761},{"c":137.68,"h":137.68,"l":137.5,"n":259,"o":137.52,"t":"2026-10-22T19:55:00Z","v":14995,"vw":137.584819},{"c":137.66,"h":137.66,"l":137.66,"n":13,"o":137.66,"t":"2026-10-22T20:00:00Z","v":1316,"vw":137.66}],"history":[{"c":114.83,"h":115.94,"l":114.69,"n":2975,"o":115.84,"t":"2024-10-21T04:00:00Z","v":181763,"vw":115.218989},{"c":114.71,"h":114.85,"l":113.84,"n":2197,"o":114.39,"t":"2024-10-22T04:00:00Z","v":135625,"vw":114.470376},{"c":114.48,"h":114.81,"l":113.92,"n":2865,"o":114.48,"t":"2024-10-23T04:00:00Z","v":154574,"vw":114.499127},{"c":114.66,"h":114.7699,"l":113.9604,"n":3226,"o":114.49,"t":"2024-10-24T04:00:00Z","v":212685,"vw":114.576042},{"c":113.38,"h":115.28,"l":113.11,"n":2922,"o":115.09,"t":"2024-10-25T04:00:00Z","v":149574,"vw":113.900415},{"c":114.89,"h":115.02,"l":114.03,"n":3588,"o":114.03,"t":"2024-10-28T04:00:00Z","v":153847,"vw":114.637371},{"c":114.21,"h":114.895,"l":114.21,"n":3855,"o":114.49,"t":"2024-10-29T04:00:00Z","v":217037,"vw":114.543403},{"c":114.88,"h":115.6199,"l":114.43,"n":2150,"o":114.43,"t":"2024-10-30T04:00:00Z","v":103254,"vw":115.076164},{"c":113.23,"h":114.94,"l":113.23,"n":3128,"o":114.73,"t":"2024-10-31T04:00:00Z","v":173887,"vw":113.942313},{"c":113.19,"h":114.32,"l":113.19,"n":4409,"o":113.57,"t":"2024-11-01T04:00:00Z","v":346495,"vw":113.85252},{"c":112.58,"h":113.25,"l":112.07,"n":3865,"o":113.16,"t":"2024-11-04T05:00:00Z","v":225492,"vw":112.572369},{"c":113.86,"h":113.86,"l":112.56,"n":6224,"o":112.56,"t":"2024-11-05T05:00:00Z","v":468434,"vw":113.475451},{"c":121.57,"h":121.7494,"l":119.28,"n":18092,"o":119.97,"t":"2024-11-06T05:00:00Z","v":2009184,"vw":120.735693},{"c":119.48,"h":121.12,"l":119.18,"n":10060,"o":121.12,"t":"2024-11-07T05:00:00Z","v":1296528,"vw":119.973555},{"c":120.53,"h":121.12,"l":119.65,"n":8066,"o":120.15,"t":"2024-11-08T05:00:00Z","v":499083,"vw":120.666321},{"c":122.75,"h":123.31,"l":121.84,"n":7158,"o":122.03,"t":"2024-11-11T05:00:00Z","v":739802,"vw":122.732336},{"c":122.36,"h":122.9099,"l":121.87,"n":6459,"o":122.58,"t":"2024-11-12T05:00:00Z","v":744514,"vw":122.422962},{"c":122.08,"h":123.22,"l":121.98,"n":5495,"o":122.65,"t":"2024-11-13T05:00:00Z","v":650213,"vw":122.807881},{"c":121.7,"h":122.56,"l":121.505,"n":5058,"o":122.47,"t":"2024-11-14T05:00:00Z","v":400365,"vw":121.929108},{"c":122.26,"h":122.51,"l":121.6678,"n":5576,"o":121.73,"t":"2024-11-15T05:00:00Z","v":479973,"vw":122.04822},{"c":122.68,"h":122.94,"l":121.92,"n":4198,"o":122.48,"t":"2024-11-18T05:00:00Z","v":321627,"vw":122.585141},{"c":122.11,"h":122.4595,"l":121.24,"n":4682,"o":121.6,"t":"2024-11-19T05:00:00Z","v":393611,"vw":121.925589},{"c":121.74,"h":122.57,"l":121.075,"n":3894,"o":122.57,"t":"2024-11-20T05:00:00Z","v":242755,"vw":121.595028},{"c":123.25,"h":123.839,"l":122.07,"n":5461,"o":122.48,"t":"2024-11-21T05:00:00Z","v":887750,"vw":123.447933},{"c":124.79,"h":124.9,"l":123.29,"n":3959,"o":123.38,"t":"2024-11-22T05:00:00Z","v":290471,"vw":124.499017},{"c":125.78,"h":126.21,"l":125.41,"n":5071,"o":125.56,"t":"2024-11-25T05:00:00Z","v":393481,"vw":125.79731},{"c":125.78,"h":126.04,"l":125.03,"n":3994,"o":125.78,"t":"2024-11-26T05:00:00Z","v":276244,"vw":125.635194},{"c":126.1,"h":126.85,"l":125.93,"n":4314,"o":126.13,"t":"2024-11-27T05:00:00Z","v":331399,"vw":126.23834},{"c":126.2,"h":126.77,"l":126.045,"n":2433,"o":126.65,"t":"2024-11-29T05:00:00Z","v":150720,"vw":126.450484},{"c":125.06,"h":126.51,"l":124.7,"n":5407,"o":126.42,"t":"2024-12-02T05:00:00Z","v":469236,"vw":125.246818},{"c":124.27,"h":125.62,"l":124.1401,"n":4985,"o":125.62,"t":"2024-12-03T05:00:00Z","v":506088,"vw":124.570928},{"c":123.96,"h":124.2,"l":123.37,"n":5120,"o":124.17,"t":"2024-12-04T05:00:00Z","v":368628,"vw":123.800049},{"c":124.03,"h":124.9,"l":124.03,"n":4217,"o":124.1,"t":"2024-12-05T05:00:00Z","v":350681,"vw":124.455544},{"c":124.27,"h":124.58,"l":123.78,"n":4239,"o":124.16,"t":"2024-12-06T05:00:00Z","v":292874,"vw":124.139631},{"c":122.47,"h":124.48,"l":122.39,"n":5756,"o":124.38,"t":"2024-12-09T05:00:00Z","v":300799,"vw":123.199474},{"c":122.2,"h":123.02,"l":121.62,"n":5448,"o":122.57,"t":"2024-12-10T05:00:00Z","v":387513,"vw":122.466294},{"c":122.75,"h":122.9,"l":122.175,"n":4074,"o":122.89,"t":"2024-12-11T05:00:00Z","v":617684,"vw":122.647597},{"c":122.21,"h":123.17,"l":122.18,"n":3213,"o":123.05,"t":"2024-12-12T05:00:00Z","v":240728,"vw":122.64777},{"c":121.79,"h":122.68,"l":121.715,"n":5936,"o":122.62,"t":"2024-12-13T05:00:00Z","v":409375,"vw":121.949532},{"c":121.99,"h":122.275,"l":121.6,"n":5017,"o":122.12,"t":"2024-12-16T05:00:00Z","v":437359,"vw":122.039578},{"c":120.84,"h":121.5,"l":120.52,"n":5661,"o":121.5,"t":"2024-12-17T05:00:00Z","v":390919,"vw":120.856948},{"c":116.12,"h":120.69,"l":116.0635,"n":6935,"o":120.48,"t":"2024-12-18T05:00:00Z","v":690746,"vw":119.47713},{"c":116.48,"h":118.41,"l":116.45,"n":8663,"o":117.56,"t":"2024-12-19T05:00:00Z","v":818385,"vw":117.070935},{"c":118.1,"h":119.05,"l":115.91,"n":9177,"o":116.2,"t":"2024-12-20T05:00:00Z","v":1156689,"vw":118.182336},{"c":118.36,"h":118.49,"l":117.1464,"n":6271,"o":117.62,"t":"2024-12-23T05:00:00Z","v":457408,"vw":117.902601},{"c":119.86,"h":119.86,"l":118.43,"n":2456,"o":118.64,"t":"2024-12-24T05:00:00Z","v":178915,"vw":119.303177},{"c":120.11,"h":120.24,"l":119.24,"n":4703,"o":119.43,"t":"2024-12-26T05:00:00Z","v":278183,"vw":119.837722},{"c":119.27,"h":120.265,"l":118.49,"n":5595,"o":119.66,"t":"2024-12-27T05:00:00Z","v":338633,"vw":119.04296},{"c":118.05,"h":118.61,"l":117.045,"n":6485,"o":118.06,"t":"2024-12-30T05:00:00Z","v":397185,"vw":118.018152},{"c":118.07,"h":118.82,"l":117.75,"n":5342,"o":118.52,"t":"2024-12-31T05:00:00Z","v":449411,"vw":118.0936},{"c":117.83,"h":119.21,"l":117.1663,"n":7436,"o":118.67,"t":"2025-01-02T05:00:00Z","v":464891,"vw":118.098938},{"c":118.9,"h":118.96,"l":117.58,"n":6422,"o":118.57,"t":"2025-01-03T05:00:00Z","v":629140,"vw":118.655244},{"c":118.58,"h":120.1,"l":118.48,"n":6923,"o":119.42,"t":"2025-01-06T05:00:00Z","v":501820,"vw":119.176327},{"c":118.27,"h":119.395,"l":117.62,"n":5674,"o":119.23,"t":"2025-01-07T05:00:00Z","v":438021,"vw":118.567478},{"c":118.46,"h":118.52,"l":117.3127,"n":4394,"o":118.17,"t":"2025-01-08T05:00:00Z","v":331219,"vw":118.080189},{"c":115.47,"h":117.28,"l":114.98,"n":8035,"o":117.28,"t":"2025-01-10T05:00:00Z","v":708259,"vw":115.725914},{"c":116.19,"h":116.27,"l":114.7,"n":8349,"o":114.8,"t":"2025-01-13T05:00:00Z","v":721220,"vw":115.758105},{"c":117.95,"h":118.02,"l":116.69,"n":5545,"o":116.9,"t":"2025-01-14T05:00:00Z","v":454620,"vw":117.361113},{"c":121.06,"h":121.26,"l":120.08,"n":6246,"o":120.71,"t":"2025-01-15T05:00:00Z","v":1015239,"vw":120.618794},{"c":121.67,"h":121.88,"l":120.895,"n":7900,"o":121.11,"t":"2025-01-16T05:00:00Z","v":830166,"vw":121.393226},{"c":122.8,"h":122.97,"l":121.91,"n":5867,"o":122.29,"t":"2025-01-17T05:00:00Z","v":387601,"vw":122.617548},{"c":123.98,"h":124.0557,"l":123.34,"n":7958,"o":123.4,"t":"2025-01-21T05:00:00Z","v":681862,"vw":123.753974},{"c":123.49,"h":123.98,"l":123.01,"n":6381,"o":123.96,"t":"2025-01-22T05:00:00Z","v":532530,"vw":123.434805},{"c":124.12,"h":124.315,"l":123.555,"n":4956,"o":123.62,"t":"2025-01-23T05:00:00Z","v":386454,"vw":123.99834},{"c":124.43,"h":124.665,"l":123.79,"n":4752,"o":123.81,"t":"2025-01-24T05:00:00Z","v":383192,"vw":124.318959},{"c":125.5,"h":125.51,"l":123.8,"n":7404,"o":124.12,"t":"2025-01-27T05:00:00Z","v":459578,"vw":124.659896},{"c":125.41,"h":125.8592,"l":124.8841,"n":5777,"o":125.33,"t":"2025-01-28T05:00:00Z","v":413376,"vw":125.40488},{"c":125.45,"h":126.37,"l":125.05,"n":6309,"o":125.08,"t":"2025-01-29T05:00:00Z","v":446525,"vw":125.704325},{"c":126.69,"h":127.29,"l":125.78,"n":6075,"o":126.5,"t":"2025-01-30T05:00:00Z","v":473841,"vw":126.658444},{"c":125.88,"h":127.065,"l":125.69,"n":7095,"o":126.86,"t":"2025-01-31T05:00:00Z","v":780023,"vw":126.409768},{"c":125.13,"h":125.48,"l":123.21,"n":8079,"o":123.71,"t":"2025-02-03T05:00:00Z","v":539400,"vw":124.625524},{"c":125.01,"h":125.6,"l":124.66,"n":5324,"o":125.12,"t":"2025-02-04T05:00:00Z","v":437913,"vw":125.180114},{"c":126.28,"h":126.34,"l":124.95,"n":4973,"o":125.61,"t":"2025-02-05T05:00:00Z","v":361179,"vw":125.731112},{"c":127.23,"h":127.35,"l":126.43,"n":6277,"o":127.08,"t":"2025-02-06T05:00:00Z","v":510422,"vw":126.963171},{"c":126.66,"h":127.67,"l":126.5676,"n":7300,"o":127.62,"t":"2025-02-07T05:00:00Z","v":573224,"vw":127.071868},{"c":125.61,"h":127.02,"l":125.17,"n":6706,"o":127.02,"t":"2025-02-10T05:00:00Z","v":451450,"vw":125.751076},{"c":125.93,"h":126.08,"l":124.7,"n":5865,"o":125.37,"t":"2025-02-11T05:00:00Z","v":660038,"vw":125.4534},{"c":125.28,"h":125.37,"l":124.3017,"n":6016,"o":125.05,"t":"2025-02-12T05:00:00Z","v":398663,"vw":124.96961},{"c":126.35,"h":126.43,"l":125.22,"n":5530,"o":125.81,"t":"2025-02-13T05:00:00Z","v":675896,"vw":125.648782},{"c":126.48,"h":127.02,"l":126.34,"n":7821,"o":126.52,"t":"2025-02-14T05:00:00Z","v":684243,"vw":126.67172},{"c":127.34,"h":127.37,"l":126.4001,"n":6555,"o":126.76,"t":"2025-02-18T05:00:00Z","v":414487,"vw":126.928672},{"c":127.19,"h":127.36,"l":126.57,"n":4836,"o":127.03,"t":"2025-02-19T05:00:00Z","v":280515,"vw":126.924923},{"c":125.14,"h":127.05,"l":124.29,"n":6489,"o":127.05,"t":"2025-02-20T05:00:00Z","v":308490,"vw":125.080038},{"c":123.27,"h":125.4567,"l":122.97,"n":8455,"o":125.35,"t":"2025-02-21T05:00:00Z","v":492471,"vw":124.094149},{"c":123.49,"h":124.54,"l":122.71,"n":6968,"o":123.68,"t":"2025-02-24T05:00:00Z","v":365498,"vw":123.814235},{"c":123.14,"h":124.24,"l":121.755,"n":7975,"o":123.95,"t":"2025-02-25T05:00:00Z","v":505553,"vw":123.257791},{"c":123.09,"h":124.22,"l":122.87,"n":4023,"o":123.29,"t":"2025-02-26T05:00:00Z","v":244446,"vw":123.549497},{"c":123.64,"h":125.35,"l":123.37,"n":5158,"o":123.54,"t":"2025-02-27T05:00:00Z","v":474345,"vw":124.504396},{"c":126.11,"h":126.24,"l":123.73,"n":5953,"o":124.22,"t":"2025-02-28T05:00:00Z","v":446878,"vw":124.762639},{"c":124.89,"h":127.21,"l":124,"n":10229,"o":126.62,"t":"2025-03-03T05:00:00Z","v":833464,"vw":126.12414},{"c":120.5,"h":123.51,"l":119.63,"n":13186,"o":123.51,"t":"2025-03-04T05:00:00Z","v":1030474,"vw":121.166829},{"c":121.23,"h":121.881,"l":119.63,"n":6848,"o":120.56,"t":"2025-03-05T05:00:00Z","v":582951,"vw":120.665792},{"c":119.17,"h":120.62,"l":118.47,"n":9257,"o":119.89,"t":"2025-03-06T05:00:00Z","v":715200,"vw":119.265726},{"c":118.69,"h":119.14,"l":116.395,"n":9190,"o":118.68,"t":"2025-03-07T05:00:00Z","v":662747,"vw":117.858908},{"c":115.37,"h":117.07,"l":114.15,"n":12344,"o":116.55,"t":"2025-03-10T04:00:00Z","v":861447,"vw":115.585731},{"c":114.55,"h":115.75,"l":113.795,"n":13232,"o":115.23,"t":"2025-03-11T04:00:00Z","v":1472230,"vw":114.783484},{"c":114.89,"h":116.0631,"l":113.75,"n":6011,"o":116,"t":"2025-03-12T04:00:00Z","v":838034,"vw":115.056925},{"c":114.07,"h":115.7,"l":113.65,"n":7931,"o":115.03,"t":"2025-03-13T04:00:00Z","v":1047330,"vw":114.285453},{"c":116.81,"h":116.95,"l":114.58,"n":5998,"o":115.05,"t":"2025-03-14T04:00:00Z","v":486146,"vw":116.314222},{"c":118.25,"h":118.72,"l":116.3281,"n":6639,"o":116.4,"t":"2025-03-17T04:00:00Z","v":589535,"vw":117.92815},{"c":117.96,"h":118.5251,"l":117.47,"n":4993,"o":118.18,"t":"2025-03-18T04:00:00Z","v":350680,"vw":117.887803},{"c":119.3,"h":120,"l":117.59,"n":6360,"o":118.17,"t":"2025-03-19T04:00:00Z","v":432086,"vw":119.039465},{"c":119.38,"h":120.3,"l":118.55,"n":4348,"o":118.62,"t":"2025-03-20T04:00:00Z","v":313802,"vw":119.613197},{"c":119.02,"h":119.465,"l":117.97,"n":4865,"o":118.59,"t":"2025-03-21T04:00:00Z","v":338344,"vw":118.896283},{"c":121.33,"h":121.6526,"l":120.12,"n":4702,"o":120.47,"t":"2025-03-24T04:00:00Z","v":348931,"vw":121.142239},{"c":121.44,"h":121.69,"l":120.72,"n":4620,"o":121.37,"t":"2025-03-25T04:00:00Z","v":369676,"vw":121.27109},{"c":120.91,"h":122.57,"l":120.44,"n":5040,"o":121.75,"t":"2025-03-26T04:00:00Z","v":406742,"vw":121.41897},{"c":120.51,"h":121.23,"l":119.69,"n":4786,"o":120.67,"t":"2025-03-27T04:00:00Z","v":359316,"vw":120.64612},{"c":118.03,"h":120.7,"l":117.65,"n":5577,"o":120.12,"t":"2025-03-28T04:00:00Z","v":318967,"vw":118.401398},{"c":119.47,"h":119.97,"l":116.5059,"n":3881,"o":116.8,"t":"2025-03-31T04:00:00Z","v":326842,"vw":118.324511},{"c":119.37,"h":119.89,"l":117.98,"n":5394,"o":118.98,"t":"2025-04-01T04:00:00Z","v":387271,"vw":119.179552},{"c":120.56,"h":120.8986,"l":118.21,"n":3957,"o":118.24,"t":"2025-04-02T04:00:00Z","v":268060,"vw":120.023412},{"c":113.85,"h":116.52,"l":113.7501,"n":10506,"o":115.58,"t":"2025-04-03T04:00:00Z","v":1095851,"vw":115.470664},{"c":105.71,"h":110.53,"l":105.5,"n":13225,"o":109.98,"t":"2025-04-04T04:00:00Z","v":1449746,"vw":107.214189},{"c":105.35,"h":109.29,"l":100.87,"n":14405,"o":102.41,"t":"2025-04-07T04:00:00Z","v":3257852,"vw":104.95118},{"c":104.87,"h":110.46,"l":103.27,"n":13891,"o":109.68,"t":"2025-04-08T04:00:00Z","v":1162617,"vw":106.883714},{"c":113.09,"h":113.99,"l":102.79,"n":12028,"o":103.48,"t":"2025-04-09T04:00:00Z","v":1484706,"vw":108.555844},{"c":109.46,"h":111.37,"l":106.34,"n":9445,"o":111.37,"t":"2025-04-10T04:00:00Z","v":809315,"vw":109.181975},{"c":111.22,"h":111.77,"l":108.21,"n":6800,"o":108.62,"t":"2025-04-11T04:00:00Z","v":486854,"vw":110.105635},{"c":112.53,"h":113.396,"l":111.62,"n":5029,"o":112.82,"t":"2025-04-14T04:00:00Z","v":504386,"vw":112.682661},{"c":112.89,"h":114.24,"l":112.79,"n":4241,"o":112.93,"t":"2025-04-15T04:00:00Z","v":414452,"vw":113.320968},{"c":111.13,"h":112.97,"l":110.325,"n":6027,"o":112.48,"t":"2025-04-16T04:00:00Z","v":428795,"vw":111.804315},{"c":111.6,"h":112.75,"l":110.995,"n":4137,"o":111.22,"t":"2025-04-17T04:00:00Z","v":286299,"vw":111.951022},{"c":109.17,"h":111.135,"l":107.98,"n":5935,"o":110.79,"t":"2025-04-21T04:00:00Z","v":514563,"vw":109.265453},{"c":112.83,"h":113.05,"l":110.36,"n":9012,"o":110.7,"t":"2025-04-22T04:00:00Z","v":641654,"vw":111.91267},{"c":114.22,"h":116.9,"l":113.89,"n":6375,"o":115.14,"t":"2025-04-23T04:00:00Z","v":529510,"vw":115.205516},{"c":115.7,"h":115.89,"l":113.52,"n":3447,"o":114.01,"t":"2025-04-24T04:00:00Z","v":290913,"vw":115.223676},{"c":115.19,"h":115.615,"l":114.435,"n":3510,"o":115.2,"t":"2025-04-25T04:00:00Z","v":237233,"vw":115.039736},{"c":115.61,"h":116.48,"l":114.7004,"n":4847,"o":115.53,"t":"2025-04-28T04:00:00Z","v":438038,"vw":115.568359},{"c":116.75,"h":116.92,"l":115.13,"n":3549,"o":115.6,"t":"2025-04-29T04:00:00Z","v":261079,"vw":116.298712},{"c":116.71,"h":117.14,"l":113.8,"n":4596,"o":115.29,"t":"2025-04-30T04:00:00Z","v":289141,"vw":115.767588},{"c":116.77,"h":117.61,"l":116.1,"n":6977,"o":116.62,"t":"2025-05-01T04:00:00Z","v":486692,"vw":117.142952},{"c":119.25,"h":119.68,"l":118.14,"n":6867,"o":118.55,"t":"2025-05-02T04:00:00Z","v":799325,"vw":119.176262},{"c":118.7,"h":119.615,"l":118.015,"n":5181,"o":118.43,"t":"2025-05-05T04:00:00Z","v":344108,"vw":119.08728},{"c":118.02,"h":118.93,"l":117.61,"n":4144,"o":117.62,"t":"2025-05-06T04:00:00Z","v":299044,"vw":118.360665},{"c":118.69,"h":119.3262,"l":118.25,"n":4138,"o":118.48,"t":"2025-05-07T04:00:00Z","v":306222,"vw":118.833867},{"c":119.99,"h":121.14,"l":119.55,"n":5958,"o":119.69,"t":"2025-05-08T04:00:00Z","v":439782,"vw":120.41586},{"c":119.94,"h":120.435,"l":119.63,"n":3615,"o":120.2,"t":"2025-05-09T04:00:00Z","v":317538,"vw":119.958601},{"c":122.76,"h":123.49,"l":122.01,"n":4871,"o":123.49,"t":"2025-05-12T04:00:00Z","v":329423,"vw":122.571119},{"c":123.44,"h":124.089,"l":123,"n":6305,"o":123.05,"t":"2025-05-13T04:00:00Z","v":1087558,"vw":123.788672},{"c":123.18,"h":123.71,"l":122.87,"n":6637,"o":123.63,"t":"2025-05-14T04:00:00Z","v":859773,"vw":123.284587},{"c":123.87,"h":124.04,"l":123,"n":5076,"o":123,"t":"2025-05-15T04:00:00Z","v":487304,"vw":123.53197},{"c":124.69,"h":124.87,"l":123.61,"n":5890,"o":123.69,"t":"2025-05-16T04:00:00Z","v":502006,"vw":124.533335},{"c":124.7,"h":125.04,"l":123.6234,"n":4394,"o":123.73,"t":"2025-05-19T04:00:00Z","v":317313,"vw":124.610819},{"c":124.03,"h":124.4799,"l":123.55,"n":3139,"o":124.21,"t":"2025-05-20T04:00:00Z","v":254175,"vw":124.142886},{"c":121.17,"h":123.555,"l":121.17,"n":4027,"o":123.14,"t":"2025-05-21T04:00:00Z","v":255983,"vw":122.258313},{"c":121.16,"h":121.8879,"l":120.58,"n":3487,"o":120.91,"t":"2025-05-22T04:00:00Z","v":185697,"vw":121.308736},{"c":120.77,"h":121.3,"l":119.44,"n":3459,"o":119.59,"t":"2025-05-23T04:00:00Z","v":244725,"vw":120.476289},{"c":123.05,"h":123.05,"l":121.29,"n":4918,"o":121.9,"t":"2025-05-27T04:00:00Z","v":527682,"vw":122.564521},{"c":122.11,"h":123.24,"l":122,"n":3918,"o":122.93,"t":"2025-05-28T04:00:00Z","v":294022,"vw":122.499612},{"c":122.73,"h":122.76,"l":121.68,"n":4168,"o":122.58,"t":"2025-05-29T04:00:00Z","v":255022,"vw":122.300944},{"c":122.88,"h":123.2,"l":121.81,"n":4043,"o":122.32,"t":"2025-05-30T04:00:00Z","v":209339,"vw":122.527975},{"c":123,"h":123.04,"l":121.29,"n":6274,"o":122.27,"t":"2025-06-02T04:00:00Z","v":529275,"vw":122.344944},{"c":123.51,"h":123.56,"l":121.78,"n":3533,"o":122.79,"t":"2025-06-03T04:00:00Z","v":292906,"vw":123.059733},{"c":122.77,"h":123.7995,"l":122.735,"n":4720,"o":123.56,"t":"2025-06-04T04:00:00Z","v":333682,"vw":123.320466},{"c":122.47,"h":123.06,"l":121.985,"n":4483,"o":123.03,"t":"2025-06-05T04:00:00Z","v":258830,"vw":122.561616},{"c":124.19,"h":124.46,"l":123.59,"n":3598,"o":123.96,"t":"2025-06-06T04:00:00Z","v":250487,"vw":124.034467},{"c":123.61,"h":124.41,"l":122.855,"n":5200,"o":124.41,"t":"2025-06-09T04:00:00Z","v":792047,"vw":123.60855},{"c":123.72,"h":123.77,"l":123.29,"n":5280,"o":123.5,"t":"2025-06-10T04:00:00Z","v":1278030,"vw":123.547792},{"c":123.59,"h":124.4,"l":123.2,"n":4918,"o":123.95,"t":"2025-06-11T04:00:00Z","v":308983,"vw":123.765295},{"c":123.56,"h":123.6,"l":122.375,"n":4763,"o":122.8,"t":"2025-06-12T04:00:00Z","v":302457,"vw":123.232565},{"c":120.97,"h":122.16,"l":120.67,"n":6991,"o":121.92,"t":"2025-06-13T04:00:00Z","v":480563,"vw":121.294052},{"c":122.42,"h":123.2786,"l":121.84,"n":6862,"o":121.84,"t":"2025-06-16T04:00:00Z","v":850015,"vw":122.483647},{"c":121.53,"h":122.215,"l":121.24,"n":5962,"o":121.8,"t":"2025-06-17T04:00:00Z","v":389205,"vw":121.650386},{"c":121.76,"h":122.93,"l":121.495,"n":5032,"o":121.58,"t":"2025-06-18T04:00:00Z","v":336491,"vw":122.254344},{"c":122.15,"h":122.6044,"l":121.78,"n":3779,"o":122.25,"t":"2025-06-20T04:00:00Z","v":216227,"vw":122.239555},{"c":123.66,"h":123.73,"l":121.17,"n":6442,"o":122.03,"t":"2025-06-23T04:00:00Z","v":381584,"vw":122.547886},{"c":125.47,"h":125.935,"l":124.78,"n":5461,"o":124.78,"t":"2025-06-24T04:00:00Z","v":310765,"vw":125.47679},{"c":125.12,"h":125.61,"l":124.8898,"n":4882,"o":125.61,"t":"2025-06-25T04:00:00Z","v":353673,"vw":125.110946},{"c":125.8,"h":125.89,"l":124.72,"n":5279,"o":124.78,"t":"2025-06-26T04:00:00Z","v":398484,"vw":125.43892},{"c":126.14,"h":126.87,"l":125.57,"n":4870,"o":125.8,"t":"2025-06-27T04:00:00Z","v":316480,"vw":126.192925},{"c":127.3,"h":127.46,"l":126.6612,"n":5026,"o":126.99,"t":"2025-06-30T04:00:00Z","v":419450,"vw":127.073503},{"c":128.13,"h":128.35,"l":126.87,"n":7115,"o":126.87,"t":"2025-07-01T04:00:00Z","v":542866,"vw":127.785686},{"c":128.33,"h":128.34,"l":127.43,"n":4996,"o":128.34,"t":"2025-07-02T04:00:00Z","v":390240,"vw":127.928323},{"c":129.58,"h":129.82,"l":128.5599,"n":4615,"o":128.64,"t":"2025-07-03T04:00:00Z","v":411239,"vw":129.527996},{"c":128.44,"h":129.79,"l":127.785,"n":11661,"o":129.42,"t":"2025-07-07T04:00:00Z","v":686080,"vw":128.858631},{"c":127.42,"h":128.368,"l":127.36,"n":5888,"o":128.1,"t":"2025-07-08T04:00:00Z","v":479481,"vw":127.805014},{"c":127.86,"h":128.1899,"l":127.29,"n":4283,"o":128.1,"t":"2025-07-09T04:00:00Z","v":313785,"vw":127.722197},{"c":128.68,"h":128.82,"l":127.67,"n":5704,"o":127.74,"t":"2025-07-10T04:00:00Z","v":461545,"vw":128.56993},{"c":127.32,"h":127.86,"l":127.14,"n":5014,"o":127.77,"t":"2025-07-11T04:00:00Z","v":235337,"vw":127.441248},{"c":128.34,"h":128.36,"l":126.94,"n":7226,"o":127.2,"t":"2025-07-14T04:00:00Z","v":919709,"vw":128.151138},{"c":126,"h":128.11,"l":126,"n":8266,"o":127.98,"t":"2025-07-15T04:00:00Z","v":671242,"vw":126.862603},{"c":127.06,"h":127.14,"l":125.19,"n":6825,"o":126.58,"t":"2025-07-16T04:00:00Z","v":632878,"vw":126.352295},{"c":128.46,"h":128.59,"l":126.7,"n":5505,"o":126.7,"t":"2025-07-17T04:00:00Z","v":436449,"vw":127.807415},{"c":128.47,"h":128.83,"l":128.261,"n":4945,"o":128.69,"t":"2025-07-18T04:00:00Z","v":401392,"vw":128.468384},{"c":128.06,"h":129.48,"l":128.005,"n":5595,"o":128.61,"t":"2025-07-21T04:00:00Z","v":574414,"vw":128.813838},{"c":128.74,"h":128.93,"l":128.06,"n":5892,"o":128.25,"t":"2025-07-22T04:00:00Z","v":458486,"vw":128.606528},{"c":129.61,"h":129.69,"l":128.43,"n":4722,"o":129.02,"t":"2025-07-23T04:00:00Z","v":356711,"vw":129.153862},{"c":129.41,"h":130.33,"l":129.36,"n":4593,"o":129.73,"t":"2025-07-24T04:00:00Z","v":342112,"vw":129.946907},{"c":130.3,"h":130.43,"l":129.15,"n":5831,"o":129.48,"t":"2025-07-25T04:00:00Z","v":472310,"vw":130.004553},{"c":129.54,"h":130.3296,"l":129.22,"n":6658,"o":130.28,"t":"2025-07-28T04:00:00Z","v":560789,"vw":129.64732},{"c":128.86,"h":130.1299,"l":128.62,"n":5499,"o":129.94,"t":"2025-07-29T04:00:00Z","v":384722,"vw":129.19839},{"c":128.5,"h":129.4566,"l":127.94,"n":7710,"o":128.64,"t":"2025-07-30T04:00:00Z","v":667568,"vw":128.729515},{"c":127.78,"h":129.24,"l":127.5,"n":7778,"o":128.2,"t":"2025-07-31T04:00:00Z","v":582270,"vw":128.345749},{"c":125.23,"h":126.09,"l":124.18,"n":8863,"o":126.08,"t":"2025-08-01T04:00:00Z","v":750533,"vw":125.151056},{"c":126.78,"h":126.81,"l":125.65,"n":9027,"o":125.78,"t":"2025-08-04T04:00:00Z","v":537627,"vw":126.375912},{"c":126.3,"h":127.32,"l":125.36,"n":8068,"o":127.32,"t":"2025-08-05T04:00:00Z","v":678887,"vw":126.280419},{"c":126.81,"h":127.0155,"l":126.16,"n":5366,"o":126.59,"t":"2025-08-06T04:00:00Z","v":416624,"vw":126.754518},{"c":125.54,"h":127.615,"l":125.2,"n":6224,"o":127.57,"t":"2025-08-07T04:00:00Z","v":589507,"vw":125.699236},{"c":126.66,"h":126.99,"l":125.915,"n":6733,"o":126.2,"t":"2025-08-08T04:00:00Z","v":626788,"vw":126.656707},{"c":126.64,"h":127.165,"l":126.44,"n":4728,"o":126.98,"t":"2025-08-11T04:00:00Z","v":356222,"vw":126.77188},{"c":128.47,"h":128.51,"l":127.26,"n":11069,"o":127.26,"t":"2025-08-12T04:00:00Z","v":2135909,"vw":128.140752},{"c":129.18,"h":129.53,"l":128.46,"n":4852,"o":129.03,"t":"2025-08-13T04:00:00Z","v":567557,"vw":128.923829},{"c":129.73,"h":129.79,"l":128.55,"n":5397,"o":128.91,"t":"2025-08-14T04:00:00Z","v":476085,"vw":129.146002},{"c":128.34,"h":130.05,"l":128.26,"n":5661,"o":130.05,"t":"2025-08-15T04:00:00Z","v":415327,"vw":128.823676},{"c":128.49,"h":128.6,"l":127.9003,"n":4375,"o":128.18,"t":"2025-08-18T04:00:00Z","v":257371,"vw":128.279054},{"c":128.5,"h":129.22,"l":128.145,"n":4965,"o":128.51,"t":"2025-08-19T04:00:00Z","v":353844,"vw":128.452074},{"c":129.04,"h":129.335,"l":128.065,"n":7137,"o":128.61,"t":"2025-08-20T04:00:00Z","v":747735,"vw":128.748829},{"c":128.63,"h":128.92,"l":127.87,"n":3934,"o":128.55,"t":"2025-08-21T04:00:00Z","v":243531,"vw":128.580984},{"c":131.16,"h":131.45,"l":129.21,"n":4101,"o":129.21,"t":"2025-08-22T04:00:00Z","v":284688,"vw":130.813891},{"c":130.44,"h":131.18,"l":130.37,"n":5369,"o":130.94,"t":"2025-08-25T04:00:00Z","v":367084,"vw":130.628736},{"c":131.39,"h":131.415,"l":130.08,"n":4661,"o":130.12,"t":"2025-08-26T04:00:00Z","v":361991,"vw":130.740334},{"c":131.57,"h":132.03,"l":131.08,"n":5049,"o":131.08,"t":"2025-08-27T04:00:00Z","v":334977,"vw":131.727196},{"c":131.72,"h":131.84,"l":131.34,"n":7559,"o":131.81,"t":"2025-08-28T04:00:00Z","v":572809,"vw":131.666395},{"c":131.97,"h":132.34,"l":131.59,"n":8550,"o":131.83,"t":"2025-08-29T04:00:00Z","v":646315,"vw":132.011871},{"c":130.97,"h":131.09,"l":129.78,"n":5849,"o":131.09,"t":"2025-09-02T04:00:00Z","v":305046,"vw":130.454156},{"c":130.75,"h":131.015,"l":129.83,"n":5019,"o":130.66,"t":"2025-09-03T04:00:00Z","v":382739,"vw":130.408577},{"c":132.16,"h":132.21,"l":130.94,"n":4365,"o":131.11,"t":"2025-09-04T04:00:00Z","v":336610,"vw":131.850921},{"c":129.98,"h":132.75,"l":129.4,"n":7117,"o":132.38,"t":"2025-09-05T04:00:00Z","v":500226,"vw":130.093946},{"c":130.21,"h":130.38,"l":129.46,"n":9780,"o":130.03,"t":"2025-09-08T04:00:00Z","v":857511,"vw":129.888032},{"c":130.69,"h":131.2368,"l":129.99,"n":3544,"o":129.99,"t":"2025-09-09T04:00:00Z","v":275365,"vw":130.688137},{"c":130.29,"h":130.94,"l":129.81,"n":3813,"o":130.44,"t":"2025-09-10T04:00:00Z","v":335380,"vw":130.324538},{"c":132.29,"h":132.4,"l":130.36,"n":4406,"o":130.36,"t":"2025-09-11T04:00:00Z","v":646515,"vw":131.882464},{"c":131.66,"h":132.34,"l":131.52,"n":7892,"o":132.02,"t":"2025-09-12T04:00:00Z","v":1284812,"vw":131.863926},{"c":131.38,"h":132.445,"l":131.19,"n":5012,"o":132.05,"t":"2025-09-15T04:00:00Z","v":451553,"vw":131.789246},{"c":130.98,"h":131.285,"l":130.25,"n":5657,"o":131.26,"t":"2025-09-16T04:00:00Z","v":452834,"vw":130.819213},{"c":132.29,"h":133.02,"l":131.13,"n":13162,"o":131.3,"t":"2025-09-17T04:00:00Z","v":1169216,"vw":132.201157},{"c":132.71,"h":133.5,"l":132.22,"n":4253,"o":132.5,"t":"2025-09-18T04:00:00Z","v":316446,"vw":132.839319},{"c":132.78,"h":133.2,"l":132.16,"n":6447,"o":132.88,"t":"2025-09-19T04:00:00Z","v":476734,"vw":132.749656},{"c":132.58,"h":132.74,"l":131.88,"n":7490,"o":132.09,"t":"2025-09-22T04:00:00Z","v":621945,"vw":132.457918},{"c":131.99,"h":133.8452,"l":131.68,"n":10287,"o":132.53,"t":"2025-09-23T04:00:00Z","v":1159369,"vw":132.467062},{"c":131.01,"h":131.99,"l":130.8,"n":3884,"o":131.78,"t":"2025-09-24T04:00:00Z","v":199463,"vw":131.291157},{"c":130.68,"h":131.19,"l":130.12,"n":6477,"o":130.53,"t":"2025-09-25T04:00:00Z","v":482940,"vw":130.641684},{"c":131.53,"h":132.1299,"l":131.01,"n":8569,"o":131.27,"t":"2025-09-26T04:00:00Z","v":1004800,"vw":131.632846},{"c":132,"h":132.07,"l":131.1973,"n":7885,"o":132.06,"t":"2025-09-29T04:00:00Z","v":758196,"vw":131.589824},{"c":131.24,"h":132.28,"l":130.1,"n":11109,"o":131.76,"t":"2025-09-30T04:00:00Z","v":1028392,"vw":130.736245},{"c":130.05,"h":131.0691,"l":130.05,"n":5455,"o":130.67,"t":"2025-10-01T04:00:00Z","v":339543,"vw":130.431983},{"c":130.03,"h":130.28,"l":129.26,"n":4863,"o":129.89,"t":"2025-10-02T04:00:00Z","v":528884,"vw":129.653275},{"c":131,"h":131.51,"l":130.22,"n":4494,"o":130.22,"t":"2025-10-03T04:00:00Z","v":291720,"vw":130.9999},{"c":130.86,"h":131.8885,"l":129.96,"n":6462,"o":131.49,"t":"2025-10-06T04:00:00Z","v":462740,"vw":130.950778},{"c":130.95,"h":131.77,"l":130.47,"n":5048,"o":131.49,"t":"2025-10-07T04:00:00Z","v":345296,"vw":131.066286},{"c":130.41,"h":131.41,"l":130.07,"n":4557,"o":131.41,"t":"2025-10-08T04:00:00Z","v":340441,"vw":130.807298},{"c":129.87,"h":131.05,"l":129.56,"n":4587,"o":130.55,"t":"2025-10-09T04:00:00Z","v":366349,"vw":129.936135},{"c":126.88,"h":130.77,"l":126.87,"n":18066,"o":130.24,"t":"2025-10-10T04:00:00Z","v":1040799,"vw":128.212518},{"c":128.19,"h":128.5377,"l":127.42,"n":4664,"o":127.9,"t":"2025-10-13T04:00:00Z","v":318899,"vw":128.165003},{"c":129.9,"h":130.7793,"l":127.2718,"n":5391,"o":127.54,"t":"2025-10-14T04:00:00Z","v":502371,"vw":129.440586},{"c":129.6,"h":131.02,"l":128.79,"n":15463,"o":130.55,"t":"2025-10-15T04:00:00Z","v":744199,"vw":129.87947},{"c":125.75,"h":129.3,"l":125.23,"n":18027,"o":129.3,"t":"2025-10-16T04:00:00Z","v":822843,"vw":126.668128},{"c":126.82,"h":127.23,"l":125.73,"n":11444,"o":126.07,"t":"2025-10-17T04:00:00Z","v":502191,"vw":126.564652},{"c":128.45,"h":128.7,"l":127.2573,"n":7720,"o":127.28,"t":"2025-10-20T04:00:00Z","v":559487,"vw":128.038935},{"c":128.44,"h":129.345,"l":128.24,"n":11634,"o":128.28,"t":"2025-10-21T04:00:00Z","v":666712,"vw":128.819403},{"c":127.73,"h":128.61,"l":127.02,"n":15622,"o":128.61,"t":"2025-10-22T04:00:00Z","v":983914,"vw":127.742822},{"c":127.98,"h":128.37,"l":127.3701,"n":8711,"o":128.06,"t":"2025-10-23T04:00:00Z","v":423197,"vw":128.01585},{"c":129.41,"h":129.8,"l":128.74,"n":6299,"o":128.76,"t":"2025-10-24T04:00:00Z","v":377913,"vw":129.537274},{"c":129.91,"h":130.25,"l":129.7,"n":5732,"o":130.02,"t":"2025-10-27T04:00:00Z","v":304041,"vw":129.941029},{"c":129.12,"h":130.06,"l":129,"n":7519,"o":129.95,"t":"2025-10-28T04:00:00Z","v":467187,"vw":129.514071},{"c":126.87,"h":128.14,"l":126.4,"n":15976,"o":127.94,"t":"2025-10-29T04:00:00Z","v":1053706,"vw":127.545938},{"c":127.1,"h":128.62,"l":126.67,"n":14219,"o":126.67,"t":"2025-10-30T04:00:00Z","v":621580,"vw":127.785168},{"c":127.52,"h":127.83,"l":126.63,"n":12028,"o":126.66,"t":"2025-10-31T04:00:00Z","v":554205,"vw":127.230859},{"c":127.11,"h":127.41,"l":125.86,"n":9274,"o":127.41,"t":"2025-11-03T05:00:00Z","v":404788,"vw":126.902292},{"c":127.64,"h":127.96,"l":126.3,"n":10342,"o":126.52,"t":"2025-11-04T05:00:00Z","v":493175,"vw":127.473095},{"c":128.16,"h":128.6801,"l":127.08,"n":8486,"o":127.72,"t":"2025-11-05T05:00:00Z","v":396336,"vw":128.145044},{"c":127.58,"h":128.41,"l":127.04,"n":11605,"o":128.05,"t":"2025-11-06T05:00:00Z","v":458278,"vw":127.644959},{"c":128.58,"h":128.58,"l":126.7597,"n":10812,"o":127.26,"t":"2025-11-07T05:00:00Z","v":495830,"vw":127.660501},{"c":129.04,"h":129.47,"l":128.33,"n":10876,"o":128.87,"t":"2025-11-10T05:00:00Z","v":501349,"vw":129.008202},{"c":129.62,"h":130.02,"l":128.94,"n":5312,"o":129.2,"t":"2025-11-11T05:00:00Z","v":356486,"vw":129.624247},{"c":130.75,"h":131.37,"l":129.75,"n":6918,"o":129.75,"t":"2025-11-12T05:00:00Z","v":351061,"vw":130.902779},{"c":128.84,"h":130.91,"l":128.68,"n":12726,"o":130.38,"t":"2025-11-13T05:00:00Z","v":680521,"vw":129.490109},{"c":127.71,"h":128.55,"l":127.24,"n":11111,"o":128.33,"t":"2025-11-14T05:00:00Z","v":585040,"vw":127.922886},{"c":125.06,"h":127.7,"l":124.63,"n":13544,"o":127.7,"t":"2025-11-17T05:00:00Z","v":858405,"vw":125.848463},{"c":124.97,"h":125.88,"l":124.34,"n":12238,"o":124.54,"t":"2025-11-18T05:00:00Z","v":688040,"vw":125.176193},{"c":125.47,"h":125.67,"l":124.56,"n":10723,"o":125.07,"t":"2025-11-19T05:00:00Z","v":622437,"vw":125.146315},{"c":124.33,"h":127.5,"l":124.285,"n":16963,"o":126.6,"t":"2025-11-20T05:00:00Z","v":933723,"vw":125.396344},{"c":125.95,"h":126.66,"l":124.47,"n":15753,"o":125.2,"t":"2025-11-21T05:00:00Z","v":891733,"vw":125.736913},{"c":126.47,"h":126.68,"l":125.25,"n":9081,"o":126.08,"t":"2025-11-24T05:00:00Z","v":588680,"vw":126.335564},{"c":128.3,"h":128.6,"l":126.7,"n":8758,"o":126.87,"t":"2025-11-25T05:00:00Z","v":581648,"vw":128.144214},{"c":129.22,"h":129.76,"l":128.45,"n":10713,"o":128.57,"t":"2025-11-26T05:00:00Z","v":815416,"vw":129.449098},{"c":130,"h":130.55,"l":129.46,"n":5128,"o":129.51,"t":"2025-11-28T05:00:00Z","v":334006,"vw":130.237486},{"c":129.15,"h":130.25,"l":129.04,"n":9571,"o":129.33,"t":"2025-12-01T05:00:00Z","v":544517,"vw":129.536617},{"c":128.95,"h":129.77,"l":128.65,"n":11891,"o":129.46,"t":"2025-12-02T05:00:00Z","v":755093,"vw":129.356206},{"c":130.76,"h":130.86,"l":129.09,"n":6677,"o":129.16,"t":"2025-12-03T05:00:00Z","v":376821,"vw":130.349514},{"c":131.07,"h":131.51,"l":130.64,"n":9003,"o":130.76,"t":"2025-12-04T05:00:00Z","v":572462,"vw":131.008178},{"c":131.02,"h":131.67,"l":130.625,"n":8730,"o":130.76,"t":"2025-12-05T05:00:00Z","v":555609,"vw":131.304232},{"c":130.59,"h":131.16,"l":130.2,"n":7741,"o":131.16,"t":"2025-12-08T05:00:00Z","v":668708,"vw":130.625713},{"c":130.32,"h":131.9,"l":130.245,"n":13520,"o":130.59,"t":"2025-12-09T05:00:00Z","v":1778243,"vw":130.907487},{"c":132.06,"h":132.52,"l":130.2015,"n":8499,"o":130.29,"t":"2025-12-10T05:00:00Z","v":556694,"vw":131.534799},{"c":134.37,"h":134.61,"l":132.17,"n":8165,"o":132.17,"t":"2025-12-11T05:00:00Z","v":531514,"vw":133.896128},{"c":134.39,"h":135.1799,"l":133.84,"n":12318,"o":134.94,"t":"2025-12-12T05:00:00Z","v":773959,"vw":134.322312},{"c":134.44,"h":135.27,"l":134,"n":15576,"o":135.12,"t":"2025-12-15T05:00:00Z","v":906793,"vw":134.523647},{"c":133.69,"h":134.8,"l":133.26,"n":8526,"o":134.53,"t":"2025-12-16T05:00:00Z","v":497676,"vw":133.781558},{"c":132.88,"h":134.07,"l":132.81,"n":7213,"o":133.42,"t":"2025-12-17T05:00:00Z","v":483540,"vw":133.261376},{"c":132.86,"h":134.005,"l":132.42,"n":9714,"o":133.32,"t":"2025-12-18T05:00:00Z","v":670409,"vw":133.179899},{"c":133.64,"h":133.98,"l":132.94,"n":8287,"o":132.94,"t":"2025-12-19T05:00:00Z","v":788992,"vw":133.586588},{"c":135.17,"h":135.46,"l":133.75,"n":6110,"o":133.75,"t":"2025-12-22T05:00:00Z","v":403465,"vw":134.998513},{"c":135.28,"h":135.6802,"l":135.13,"n":5314,"o":135.13,"t":"2025-12-23T05:00:00Z","v":350078,"vw":135.416708},{"c":136,"h":136.36,"l":135.29,"n":5873,"o":135.41,"t":"2025-12-24T05:00:00Z","v":269566,"vw":136.005039},{"c":135.71,"h":136.13,"l":135.31,"n":6496,"o":135.9,"t":"2025-12-26T05:00:00Z","v":305439,"vw":135.622606},{"c":134.96,"h":135.84,"l":134.82,"n":5602,"o":135.66,"t":"2025-12-29T05:00:00Z","v":413699,"vw":135.312027},{"c":134.5,"h":135.05,"l":134.46,"n":5219,"o":135.05,"t":"2025-12-30T05:00:00Z","v":316329,"vw":134.626545},{"c":133.49,"h":134.62,"l":133.43,"n":6384,"o":134.62,"t":"2025-12-31T05:00:00Z","v":287980,"vw":134.015909},{"c":133.96,"h":134.15,"l":132.48,"n":9842,"o":133.58,"t":"2026-01-02T05:00:00Z","v":576873,"vw":133.488958},{"c":136.99,"h":137.89,"l":133.7,"n":8083,"o":133.7,"t":"2026-01-05T05:00:00Z","v":475519,"vw":137.184621},{"c":137.67,"h":137.86,"l":136.585,"n":10298,"o":136.64,"t":"2026-01-06T05:00:00Z","v":893631,"vw":137.100243},{"c":135.73,"h":137.445,"l":135.51,"n":6221,"o":137.31,"t":"2026-01-07T05:00:00Z","v":384278,"vw":136.110168},{"c":136.63,"h":137.41,"l":135.36,"n":13078,"o":135.36,"t":"2026-01-08T05:00:00Z","v":656256,"vw":136.810654},{"c":136.16,"h":137.32,"l":136.16,"n":12642,"o":136.82,"t":"2026-01-09T05:00:00Z","v":745491,"vw":136.567635},{"c":135,"h":135.21,"l":134.08,"n":12409,"o":134.47,"t":"2026-01-12T05:00:00Z","v":691729,"vw":134.765156},{"c":132.57,"h":134.87,"l":132.39,"n":19155,"o":134.87,"t":"2026-01-13T05:00:00Z","v":1143713,"vw":132.916249},{"c":132.54,"h":132.6,"l":131.4,"n":18525,"o":132.15,"t":"2026-01-14T05:00:00Z","v":1341850,"vw":132.070722},{"c":133.27,"h":134.04,"l":132.74,"n":14978,"o":132.74,"t":"2026-01-15T05:00:00Z","v":1315100,"vw":133.409425},{"c":133.38,"h":134.18,"l":133.03,"n":8543,"o":133.2,"t":"2026-01-16T05:00:00Z","v":429059,"vw":133.616754},{"c":130.43,"h":132.66,"l":130.21,"n":9966,"o":131.41,"t":"2026-01-20T05:00:00Z","v":970999,"vw":131.13453},{"c":131.39,"h":132.175,"l":130.78,"n":7712,"o":130.815,"t":"2026-01-21T05:00:00Z","v":684381,"vw":131.52119},{"c":132.18,"h":132.9184,"l":131.89,"n":9519,"o":131.89,"t":"2026-01-22T05:00:00Z","v":961950,"vw":132.515106},{"c":130.21,"h":131.55,"l":129.84,"n":7427,"o":131.55,"t":"2026-01-23T05:00:00Z","v":585044,"vw":130.448776},{"c":131,"h":131.33,"l":130.29,"n":8799,"o":130.29,"t":"2026-01-26T05:00:00Z","v":437311,"vw":130.833401},{"c":130.13,"h":131.075,"l":129.75,"n":4512,"o":130.82,"t":"2026-01-27T05:00:00Z","v":313025,"vw":130.195228},{"c":130,"h":130.66,"l":129.55,"n":5726,"o":129.93,"t":"2026-01-28T05:00:00Z","v":426337,"vw":130.013629},{"c":131.31,"h":131.53,"l":129.985,"n":6231,"o":130.89,"t":"2026-01-29T05:00:00Z","v":438521,"vw":130.816869},{"c":130.89,"h":131.45,"l":129.91,"n":8167,"o":130.91,"t":"2026-01-30T05:00:00Z","v":450131,"vw":130.754408},{"c":132.3,"h":132.52,"l":130.7501,"n":4205,"o":130.93,"t":"2026-02-02T05:00:00Z","v":417823,"vw":131.977314},{"c":131.17,"h":132.8,"l":130.3,"n":4718,"o":131.81,"t":"2026-02-03T05:00:00Z","v":269352,"vw":131.233408},{"c":132.26,"h":132.78,"l":130.86,"n":8640,"o":131.18,"t":"2026-02-04T05:00:00Z","v":489203,"vw":132.255552},{"c":130.59,"h":132.47,"l":130.4088,"n":5930,"o":132.08,"t":"2026-02-05T05:00:00Z","v":580837,"vw":130.976079},{"c":133.03,"h":133.28,"l":132.04,"n":4283,"o":132.04,"t":"2026-02-06T05:00:00Z","v":239709,"vw":132.845005},{"c":132.39,"h":133.38,"l":132.33,"n":4900,"o":132.7,"t":"2026-02-09T05:00:00Z","v":296655,"vw":132.824599},{"c":131.42,"h":133.1023,"l":130.37,"n":7102,"o":131.94,"t":"2026-02-10T05:00:00Z","v":342561,"vw":131.812256},{"c":129.38,"h":132.3742,"l":129.29,"n":8346,"o":131.77,"t":"2026-02-11T05:00:00Z","v":705241,"vw":130.150447},{"c":126.87,"h":130.205,"l":126.07,"n":17892,"o":129.9,"t":"2026-02-12T05:00:00Z","v":1607600,"vw":126.873162},{"c":126.81,"h":127.44,"l":125.72,"n":9198,"o":126.58,"t":"2026-02-13T05:00:00Z","v":447422,"vw":126.76455},{"c":127.99,"h":128.56,"l":127.295,"n":7868,"o":127.33,"t":"2026-02-17T05:00:00Z","v":500560,"vw":127.8599},{"c":128.92,"h":129.45,"l":128.1975,"n":7807,"o":128.27,"t":"2026-02-18T05:00:00Z","v":593911,"vw":129.020929},{"c":127.88,"h":128.4,"l":126.8301,"n":6416,"o":127.91,"t":"2026-02-19T05:00:00Z","v":517025,"vw":127.380359},{"c":128.59,"h":128.62,"l":126.82,"n":12190,"o":127.55,"t":"2026-02-20T05:00:00Z","v":740819,"vw":127.964625},{"c":124.18,"h":128.53,"l":123.98,"n":17098,"o":127.91,"t":"2026-02-23T05:00:00Z","v":1395369,"vw":124.498805},{"c":124.82,"h":125.27,"l":123.0138,"n":13773,"o":123.48,"t":"2026-02-24T05:00:00Z","v":1038098,"vw":124.237356},{"c":126.89,"h":127.03,"l":125.25,"n":10072,"o":125.52,"t":"2026-02-25T05:00:00Z","v":722612,"vw":126.060537},{"c":128.49,"h":128.87,"l":127.23,"n":10897,"o":127.29,"t":"2026-02-26T05:00:00Z","v":667044,"vw":128.23998},{"c":125.56,"h":127.32,"l":124.58,"n":9375,"o":126.85,"t":"2026-02-27T05:00:00Z","v":479811,"vw":125.393403},{"c":125.67,"h":126.4,"l":123.5121,"n":12440,"o":123.6,"t":"2026-03-02T05:00:00Z","v":913676,"vw":125.591558},{"c":125.42,"h":126.14,"l":122.53,"n":16210,"o":123.34,"t":"2026-03-03T05:00:00Z","v":956480,"vw":124.695463},{"c":126.04,"h":126.37,"l":125.04,"n":8277,"o":125.74,"t":"2026-03-04T05:00:00Z","v":631196,"vw":126.030381},{"c":125.2,"h":126.61,"l":124.35,"n":12845,"o":125.38,"t":"2026-03-05T05:00:00Z","v":883174,"vw":124.984193},{"c":123.43,"h":123.51,"l":121.4,"n":13851,"o":123.01,"t":"2026-03-06T05:00:00Z","v":1036288,"vw":122.771057},{"c":122.83,"h":123.285,"l":119.91,"n":10841,"o":121.73,"t":"2026-03-09T04:00:00Z","v":2146512,"vw":121.244686},{"c":122.22,"h":123.74,"l":121.455,"n":4120,"o":122.7,"t":"2026-03-10T04:00:00Z","v":567993,"vw":122.817107},{"c":121.11,"h":122.31,"l":120.07,"n":6827,"o":121.9,"t":"2026-03-11T04:00:00Z","v":1044187,"vw":121.065809},{"c":119.13,"h":120.01,"l":119.03,"n":11162,"o":119.53,"t":"2026-03-12T04:00:00Z","v":1385351,"vw":119.406409},{"c":119.23,"h":120.65,"l":119.12,"n":8566,"o":119.88,"t":"2026-03-13T04:00:00Z","v":752939,"vw":119.643974},{"c":120.18,"h":121.3,"l":119.79,"n":9059,"o":120.11,"t":"2026-03-16T04:00:00Z","v":575702,"vw":120.321623},{"c":120.88,"h":122.33,"l":120.76,"n":11964,"o":121.11,"t":"2026-03-17T04:00:00Z","v":805443,"vw":121.207438},{"c":119.34,"h":121.18,"l":119.26,"n":12604,"o":120.26,"t":"2026-03-18T04:00:00Z","v":990424,"vw":120.110346},{"c":119.45,"h":119.93,"l":118.25,"n":9253,"o":118.7,"t":"2026-03-19T04:00:00Z","v":831660,"vw":119.007916},{"c":119.52,"h":120.15,"l":118.79,"n":8771,"o":119.33,"t":"2026-03-20T04:00:00Z","v":649725,"vw":119.517696},{"c":120.78,"h":122.29,"l":120.71,"n":28361,"o":121.79,"t":"2026-03-23T04:00:00Z","v":1844726,"vw":121.372704},{"c":120.45,"h":121.24,"l":119.2902,"n":7987,"o":119.38,"t":"2026-03-24T04:00:00Z","v":662864,"vw":120.749811},{"c":120.7,"h":122.15,"l":119.76,"n":8895,"o":121.3,"t":"2026-03-25T04:00:00Z","v":698261,"vw":120.756388},{"c":119.99,"h":121.035,"l":119.58,"n":10328,"o":120.11,"t":"2026-03-26T04:00:00Z","v":678248,"vw":120.22252},{"c":117,"h":119.36,"l":116.67,"n":17438,"o":119.36,"t":"2026-03-27T04:00:00Z","v":1392538,"vw":117.722085},{"c":118.24,"h":119.13,"l":117.63,"n":9500,"o":118,"t":"2026-03-30T04:00:00Z","v":750004,"vw":118.412625},{"c":120.81,"h":120.99,"l":118.69,"n":7321,"o":119.69,"t":"2026-03-31T04:00:00Z","v":976942,"vw":120.122426},{"c":120.84,"h":121.97,"l":120.27,"n":9465,"o":121.945,"t":"2026-04-01T04:00:00Z","v":818602,"vw":121.141336},{"c":121.32,"h":121.88,"l":118.84,"n":8583,"o":119.26,"t":"2026-04-02T04:00:00Z","v":895936,"vw":120.801461},{"c":122.19,"h":122.34,"l":121.08,"n":10003,"o":121.15,"t":"2026-04-06T04:00:00Z","v":894648,"vw":122.010672},{"c":122.19,"h":122.5,"l":121.28,"n":7239,"o":121.58,"t":"2026-04-07T04:00:00Z","v":517459,"vw":121.90585},{"c":125.53,"h":126.2,"l":124.98,"n":5878,"o":125.13,"t":"2026-04-08T04:00:00Z","v":944812,"vw":125.401348},{"c":125.88,"h":126.39,"l":124.52,"n":5745,"o":124.89,"t":"2026-04-09T04:00:00Z","v":1455838,"vw":125.910419},{"c":124.56,"h":125.74,"l":124.24,"n":8343,"o":125.65,"t":"2026-04-10T04:00:00Z","v":730909,"vw":124.743146},{"c":126.68,"h":126.75,"l":123.725,"n":4563,"o":123.8,"t":"2026-04-13T04:00:00Z","v":307811,"vw":125.301678},{"c":127.15,"h":127.45,"l":126.345,"n":7223,"o":126.51,"t":"2026-04-14T04:00:00Z","v":2096199,"vw":127.016525},{"c":128.13,"h":128.55,"l":127.29,"n":4646,"o":127.83,"t":"2026-04-15T04:00:00Z","v":341109,"vw":128.061296},{"c":127.79,"h":128.7,"l":127.54,"n":5310,"o":128.05,"t":"2026-04-16T04:00:00Z","v":445828,"vw":128.100107},{"c":129.03,"h":130.39,"l":128.6,"n":6008,"o":128.76,"t":"2026-04-17T04:00:00Z","v":770478,"vw":129.524349},{"c":129.51,"h":129.83,"l":128.27,"n":4187,"o":128.71,"t":"2026-04-20T04:00:00Z","v":304226,"vw":129.39388},{"c":128.67,"h":130.87,"l":128.45,"n":7326,"o":129.68,"t":"2026-04-21T04:00:00Z","v":976059,"vw":129.236494},{"c":128.43,"h":129.505,"l":128.16,"n":4472,"o":129.14,"t":"2026-04-22T04:00:00Z","v":277341,"vw":128.5575},{"c":127.44,"h":128.35,"l":126.28,"n":5783,"o":128.17,"t":"2026-04-23T04:00:00Z","v":506880,"vw":127.504188},{"c":126.63,"h":127.31,"l":126.49,"n":3894,"o":127.12,"t":"2026-04-24T04:00:00Z","v":294150,"vw":126.794278},{"c":127.53,"h":127.795,"l":126.29,"n":3723,"o":126.29,"t":"2026-04-27T04:00:00Z","v":261484,"vw":127.403554},{"c":127.73,"h":129,"l":127.52,"n":4937,"o":128.33,"t":"2026-04-28T04:00:00Z","v":366338,"vw":128.035424},{"c":127.54,"h":128.54,"l":127.07,"n":5221,"o":128.15,"t":"2026-04-29T04:00:00Z","v":463618,"vw":127.520549},{"c":128.2,"h":128.42,"l":125.8401,"n":5637,"o":126.56,"t":"2026-04-30T04:00:00Z","v":627393,"vw":127.840351},{"c":127.66,"h":129.24,"l":127.62,"n":6700,"o":128.68,"t":"2026-05-01T04:00:00Z","v":499339,"vw":128.480744},{"c":126.76,"h":128.2594,"l":126.54,"n":7956,"o":127.33,"t":"2026-05-04T04:00:00Z","v":475209,"vw":127.151089},{"c":126.98,"h":127.41,"l":126.435,"n":6240,"o":126.92,"t":"2026-05-05T04:00:00Z","v":410124,"vw":127.00535},{"c":127.59,"h":128.595,"l":127.465,"n":7650,"o":127.83,"t":"2026-05-06T04:00:00Z","v":928665,"vw":127.795658},{"c":126.85,"h":128.14,"l":126.53,"n":8324,"o":127.48,"t":"2026-05-07T04:00:00Z","v":403301,"vw":127.120114},{"c":126.13,"h":127.34,"l":125.87,"n":4294,"o":127.08,"t":"2026-05-08T04:00:00Z","v":237143,"vw":126.319186},{"c":125.69,"h":126.5,"l":125.39,"n":5614,"o":126.08,"t":"2026-05-11T04:00:00Z","v":551017,"vw":125.808467},{"c":126.47,"h":126.77,"l":124.7,"n":6157,"o":125.73,"t":"2026-05-12T04:00:00Z","v":471108,"vw":126.004964},{"c":125,"h":125.79,"l":124.92,"n":6671,"o":125.55,"t":"2026-05-13T04:00:00Z","v":426315,"vw":125.246383},{"c":125.78,"h":126.3799,"l":125.36,"n":5905,"o":125.68,"t":"2026-05-14T04:00:00Z","v":348699,"vw":125.893046},{"c":125.29,"h":126.18,"l":125.09,"n":9099,"o":125.7,"t":"2026-05-15T04:00:00Z","v":477621,"vw":125.471084},{"c":126.77,"h":126.955,"l":125,"n":7435,"o":125.25,"t":"2026-05-18T04:00:00Z","v":543054,"vw":126.546303},{"c":125.3,"h":126.86,"l":125.18,"n":5227,"o":126.58,"t":"2026-05-19T04:00:00Z","v":401667,"vw":126.024269},{"c":126.76,"h":126.895,"l":124.555,"n":6486,"o":125.57,"t":"2026-05-20T04:00:00Z","v":518006,"vw":126.301939},{"c":127.01,"h":127.23,"l":125.7,"n":5151,"o":126.29,"t":"2026-05-21T04:00:00Z","v":383209,"vw":126.623109},{"c":127.37,"h":128,"l":127.18,"n":4979,"o":127.55,"t":"2026-05-22T04:00:00Z","v":411993,"vw":127.553706},{"c":127.36,"h":128.13,"l":126.98,"n":5305,"o":127.58,"t":"2026-05-26T04:00:00Z","v":402990,"vw":127.349654},{"c":126.28,"h":127.68,"l":126.0721,"n":5131,"o":127.21,"t":"2026-05-27T04:00:00Z","v":384890,"vw":126.589079},{"c":125.91,"h":126.43,"l":125.3,"n":9168,"o":125.84,"t":"2026-05-28T04:00:00Z","v":772525,"vw":125.896825},{"c":126.66,"h":127.17,"l":125.695,"n":5519,"o":125.94,"t":"2026-05-29T04:00:00Z","v":492133,"vw":126.697407},{"c":126.23,"h":126.67,"l":125.59,"n":5750,"o":125.85,"t":"2026-06-01T04:00:00Z","v":2012635,"vw":125.708763},{"c":126.31,"h":126.76,"l":125.25,"n":9104,"o":125.72,"t":"2026-06-02T04:00:00Z","v":797290,"vw":126.088764},{"c":124.56,"h":125.465,"l":123.85,"n":11827,"o":125.39,"t":"2026-06-03T04:00:00Z","v":1040441,"vw":124.540925},{"c":127.9,"h":128.09,"l":126.01,"n":9792,"o":126.01,"t":"2026-06-04T04:00:00Z","v":730048,"vw":127.444104},{"c":128.08,"h":128.44,"l":127.5,"n":9166,"o":128.25,"t":"2026-06-05T04:00:00Z","v":879140,"vw":127.986014},{"c":127.4,"h":128.52,"l":127.34,"n":11566,"o":127.97,"t":"2026-06-08T04:00:00Z","v":795259,"vw":127.964065},{"c":128.68,"h":129.36,"l":127.6,"n":15305,"o":127.85,"t":"2026-06-09T04:00:00Z","v":817409,"vw":128.271716},{"c":128.19,"h":129.6,"l":128.125,"n":6865,"o":128.7,"t":"2026-06-10T04:00:00Z","v":405755,"vw":128.794081},{"c":129.24,"h":129.585,"l":127.75,"n":8804,"o":128.53,"t":"2026-06-11T04:00:00Z","v":473988,"vw":128.829486},{"c":130.97,"h":131.4856,"l":129.76,"n":5567,"o":129.97,"t":"2026-06-12T04:00:00Z","v":334118,"vw":130.708537},{"c":131.38,"h":132.52,"l":131.21,"n":6208,"o":132.01,"t":"2026-06-15T04:00:00Z","v":357711,"vw":132.023904},{"c":133.24,"h":133.43,"l":132.2,"n":4780,"o":132.21,"t":"2026-06-16T04:00:00Z","v":340514,"vw":132.943519},{"c":132.4,"h":134.545,"l":132.03,"n":7365,"o":132.97,"t":"2026-06-17T04:00:00Z","v":414754,"vw":133.3527},{"c":131.44,"h":133.5787,"l":131.125,"n":5933,"o":133.44,"t":"2026-06-18T04:00:00Z","v":294951,"vw":132.138799},{"c":132.15,"h":132.94,"l":131.87,"n":5486,"o":131.87,"t":"2026-06-22T04:00:00Z","v":281920,"vw":132.263295},{"c":132.68,"h":132.98,"l":131.8,"n":11284,"o":131.87,"t":"2026-06-23T04:00:00Z","v":822265,"vw":132.60506},{"c":131.49,"h":132.47,"l":131.1701,"n":7651,"o":131.8,"t":"2026-06-24T04:00:00Z","v":352964,"vw":131.705233},{"c":131.01,"h":133.83,"l":130.9,"n":6594,"o":131.94,"t":"2026-06-25T04:00:00Z","v":384398,"vw":132.167123},{"c":131.46,"h":132.21,"l":130.51,"n":6353,"o":131.31,"t":"2026-06-26T04:00:00Z","v":516229,"vw":131.400805},{"c":131.75,"h":132.39,"l":131.52,"n":8289,"o":131.65,"t":"2026-06-29T04:00:00Z","v":308679,"vw":131.891858},{"c":131.6,"h":132.09,"l":131.06,"n":10508,"o":131.65,"t":"2026-06-30T04:00:00Z","v":1512856,"vw":131.745725},{"c":134.35,"h":135.11,"l":131.91,"n":9207,"o":131.91,"t":"2026-07-01T04:00:00Z","v":467011,"vw":134.160608},{"c":136.18,"h":136.18,"l":134.89,"n":10396,"o":135.56,"t":"2026-07-02T04:00:00Z","v":596733,"vw":135.519065},{"c":137.48,"h":137.495,"l":136.06,"n":12304,"o":136.38,"t":"2026-07-06T04:00:00Z","v":865244,"vw":136.641978},{"c":137.15,"h":138.5,"l":137.11,"n":7801,"o":137.95,"t":"2026-07-07T04:00:00Z","v":375429,"vw":137.594656},{"c":134.5,"h":136.71,"l":134.42,"n":9083,"o":136.48,"t":"2026-07-08T04:00:00Z","v":448963,"vw":134.970372},{"c":135.99,"h":136.35,"l":134.6,"n":8422,"o":134.75,"t":"2026-07-09T04:00:00Z","v":511957,"vw":135.900578},{"c":136.45,"h":137.145,"l":135.64,"n":7799,"o":136.92,"t":"2026-07-10T04:00:00Z","v":613454,"vw":136.389227},{"c":137.24,"h":137.53,"l":136.2,"n":13370,"o":136.99,"t":"2026-07-13T04:00:00Z","v":973984,"vw":136.945911},{"c":137.61,"h":138.96,"l":136.22,"n":15437,"o":136.32,"t":"2026-07-14T04:00:00Z","v":841131,"vw":137.8221},{"c":138.45,"h":139.145,"l":137.75,"n":10887,"o":137.88,"t":"2026-07-15T04:00:00Z","v":796642,"vw":138.345215},{"c":139.19,"h":139.425,"l":138.2601,"n":8603,"o":138.8,"t":"2026-07-16T04:00:00Z","v":585728,"vw":139.037145},{"c":137.94,"h":139.5,"l":137.63,"n":7724,"o":138.41,"t":"2026-07-17T04:00:00Z","v":750640,"vw":138.258753},{"c":137.35,"h":138.26,"l":137.06,"n":7050,"o":138.12,"t":"2026-07-20T04:00:00Z","v":476056,"vw":137.543051},{"c":137.44,"h":137.95,"l":136.6,"n":7645,"o":137.33,"t":"2026-07-21T04:00:00Z","v":342827,"vw":137.438773},{"c":137.16,"h":137.84,"l":136.895,"n":6583,"o":137.44,"t":"2026-07-22T04:00:00Z","v":344375,"vw":137.262813},{"c":136.59,"h":136.635,"l":135.7,"n":5678,"o":136.24,"t":"2026-07-23T04:00:00Z","v":276538,"vw":136.215426},{"c":137.81,"h":138,"l":136.405,"n":8124,"o":136.66,"t":"2026-07-24T04:00:00Z","v":626078,"vw":137.512958},{"c":139.18,"h":139.87,"l":138.545,"n":6472,"o":138.78,"t":"2026-07-27T04:00:00Z","v":353508,"vw":139.111419},{"c":140.93,"h":140.97,"l":139.35,"n":6232,"o":139.77,"t":"2026-07-28T04:00:00Z","v":389218,"vw":140.45273},{"c":138.7,"h":140.5099,"l":138.54,"n":6531,"o":140.03,"t":"2026-07-29T04:00:00Z","v":405135,"vw":139.473733},{"c":139.42,"h":139.51,"l":137.525,"n":5283,"o":139.19,"t":"2026-07-30T04:00:00Z","v":251959,"vw":138.821972},{"c":139.23,"h":139.64,"l":138.59,"n":7778,"o":139.09,"t":"2026-07-31T04:00:00Z","v":400830,"vw":139.352298},{"c":140.51,"h":140.82,"l":139.63,"n":7045,"o":140.2,"t":"2026-08-03T04:00:00Z","v":483680,"vw":140.272807},{"c":141.76,"h":142.12,"l":140.18,"n":6225,"o":140.25,"t":"2026-08-04T04:00:00Z","v":335467,"vw":141.674434},{"c":142.02,"h":143.01,"l":141.6,"n":4603,"o":142.48,"t":"2026-08-05T04:00:00Z","v":267392,"vw":142.165057},{"c":141.39,"h":142.7,"l":140.94,"n":6103,"o":142.7,"t":"2026-08-06T04:00:00Z","v":406453,"vw":141.357054},{"c":140.9,"h":141.355,"l":140.29,"n":5017,"o":141.08,"t":"2026-08-07T04:00:00Z","v":336277,"vw":140.906425},{"c":141.2,"h":141.63,"l":140.56,"n":4161,"o":140.64,"t":"2026-08-10T04:00:00Z","v":398334,"vw":141.012078},{"c":141.38,"h":141.9201,"l":141.05,"n":4954,"o":141.17,"t":"2026-08-11T04:00:00Z","v":294469,"vw":141.523724},{"c":141.68,"h":141.94,"l":141.1099,"n":4338,"o":141.47,"t":"2026-08-12T04:00:00Z","v":259807,"vw":141.62317},{"c":142.74,"h":142.82,"l":141.4501,"n":3908,"o":142.43,"t":"2026-08-13T04:00:00Z","v":220665,"vw":142.192983},{"c":142.63,"h":142.895,"l":142.31,"n":5231,"o":142.71,"t":"2026-08-14T04:00:00Z","v":363904,"vw":142.618877},{"c":141.16,"h":142.79,"l":141.11,"n":7720,"o":142.09,"t":"2026-08-17T04:00:00Z","v":451521,"vw":141.888613},{"c":141.56,"h":142.0422,"l":141.07,"n":7500,"o":141.47,"t":"2026-08-18T04:00:00Z","v":419200,"vw":141.688088},{"c":140.65,"h":142.38,"l":140.52,"n":10291,"o":141.91,"t":"2026-08-19T04:00:00Z","v":654270,"vw":141.454592},{"c":139.3,"h":140.9,"l":139.26,"n":7310,"o":140.47,"t":"2026-08-20T04:00:00Z","v":465005,"vw":139.949958},{"c":140.72,"h":141.09,"l":140.15,"n":5491,"o":140.2,"t":"2026-08-21T04:00:00Z","v":1160989,"vw":140.421517},{"c":142.21,"h":142.74,"l":141.08,"n":12951,"o":141.2,"t":"2026-08-24T04:00:00Z","v":1171635,"vw":142.092985},{"c":142.41,"h":142.5324,"l":141.44,"n":8455,"o":142.24,"t":"2026-08-25T04:00:00Z","v":496689,"vw":142.229274},{"c":142.31,"h":142.645,"l":141.8,"n":6759,"o":142.38,"t":"2026-08-26T04:00:00Z","v":305312,"vw":142.337858},{"c":141.56,"h":142.3,"l":141.09,"n":9421,"o":141.59,"t":"2026-08-27T04:00:00Z","v":459240,"vw":141.643364},{"c":142,"h":142.78,"l":141.7,"n":10114,"o":141.79,"t":"2026-08-28T04:00:00Z","v":461930,"vw":142.147073},{"c":140.96,"h":141.8923,"l":140.94,"n":8605,"o":141.4,"t":"2026-08-31T04:00:00Z","v":318540,"vw":141.102634},{"c":139.56,"h":141.51,"l":139.45,"n":10985,"o":140.62,"t":"2026-09-01T04:00:00Z","v":448131,"vw":140.079545},{"c":140.86,"h":142.22,"l":140,"n":11010,"o":140.07,"t":"2026-09-02T04:00:00Z","v":455900,"vw":141.03216},{"c":143.09,"h":143.2,"l":141.83,"n":8303,"o":141.83,"t":"2026-09-03T04:00:00Z","v":500167,"vw":142.798509},{"c":142.05,"h":142.54,"l":141.665,"n":6221,"o":141.97,"t":"2026-09-04T04:00:00Z","v":392059,"vw":142.071554},{"c":140.06,"h":141.27,"l":139.97,"n":9977,"o":141.19,"t":"2026-09-08T04:00:00Z","v":543630,"vw":140.624422},{"c":139.35,"h":139.99,"l":138.66,"n":7145,"o":139.61,"t":"2026-09-09T04:00:00Z","v":431788,"vw":139.456403},{"c":138.91,"h":139.35,"l":138.44,"n":8821,"o":139.1,"t":"2026-09-10T04:00:00Z","v":497355,"vw":138.81714},{"c":139.68,"h":140.48,"l":139.02,"n":6319,"o":140.26,"t":"2026-09-11T04:00:00Z","v":291895,"vw":139.62007},{"c":139.29,"h":140.5,"l":138.64,"n":10866,"o":140.135,"t":"2026-09-14T04:00:00Z","v":623594,"vw":139.373838},{"c":138.66,"h":139.05,"l":137.81,"n":9501,"o":138.98,"t":"2026-09-15T04:00:00Z","v":599271,"vw":138.273849},{"c":136.44,"h":138.65,"l":135.14,"n":14678,"o":138.65,"t":"2026-09-16T04:00:00Z","v":791726,"vw":137.001461},{"c":136.35,"h":137.44,"l":135.7,"n":8764,"o":137.44,"t":"2026-09-17T04:00:00Z","v":479466,"vw":136.549924},{"c":136.32,"h":136.525,"l":135.27,"n":13834,"o":135.86,"t":"2026-09-18T04:00:00Z","v":736457,"vw":136.20018},{"c":136.76,"h":137.525,"l":136.45,"n":7538,"o":137.18,"t":"2026-09-21T04:00:00Z","v":595907,"vw":136.817904},{"c":134.12,"h":137.25,"l":133.61,"n":12263,"o":137.25,"t":"2026-09-22T04:00:00Z","v":764548,"vw":134.454581},{"c":132.87,"h":134.28,"l":132.83,"n":12349,"o":132.97,"t":"2026-09-23T04:00:00Z","v":991611,"vw":133.544706},{"c":132.85,"h":133.5242,"l":132.15,"n":26434,"o":133.05,"t":"2026-09-24T04:00:00Z","v":1259457,"vw":132.725723},{"c":133.67,"h":133.83,"l":132.46,"n":16541,"o":133.32,"t":"2026-09-25T04:00:00Z","v":954804,"vw":133.337384},{"c":132.11,"h":133.35,"l":131.97,"n":19629,"o":133.19,"t":"2026-09-28T04:00:00Z","v":994313,"vw":132.454419},{"c":131.6,"h":132.47,"l":130.8901,"n":10501,"o":132.13,"t":"2026-09-29T04:00:00Z","v":2190020,"vw":131.185046},{"c":130.09,"h":131.62,"l":130.09,"n":11682,"o":131.62,"t":"2026-09-30T04:00:00Z","v":743931,"vw":130.731402},{"c":130.38,"h":130.57,"l":128.65,"n":16591,"o":129.77,"t":"2026-10-01T04:00:00Z","v":1253960,"vw":129.874581},{"c":130.52,"h":131.19,"l":129.9082,"n":12989,"o":130.74,"t":"2026-10-02T04:00:00Z","v":544798,"vw":130.519933},{"c":131.4,"h":131.73,"l":130.09,"n":10869,"o":130.49,"t":"2026-10-05T04:00:00Z","v":512319,"vw":131.247032},{"c":131.65,"h":132.44,"l":131.44,"n":9041,"o":131.69,"t":"2026-10-06T04:00:00Z","v":451808,"vw":131.821745},{"c":130.88,"h":131.07,"l":130.085,"n":12808,"o":130.44,"t":"2026-10-07T04:00:00Z","v":649819,"vw":130.73276},{"c":132.12,"h":132.37,"l":130.21,"n":13789,"o":130.21,"t":"2026-10-08T04:00:00Z","v":641360,"vw":131.625572},{"c":133.12,"h":133.35,"l":132.03,"n":7128,"o":132.15,"t":"2026-10-09T04:00:00Z","v":374135,"vw":132.823155},{"c":133.81,"h":134.14,"l":133.34,"n":7788,"o":133.34,"t":"2026-10-12T04:00:00Z","v":263177,"vw":133.856847},{"c":133.25,"h":135.2,"l":132.83,"n":8518,"o":134.58,"t":"2026-10-13T04:00:00Z","v":364905,"vw":133.647382},{"c":132.31,"h":132.32,"l":131.2,"n":15074,"o":131.84,"t":"2026-10-14T04:00:00Z","v":529609,"vw":131.765861},{"c":134.3,"h":134.51,"l":132.62,"n":16259,"o":133.17,"t":"2026-10-15T04:00:00Z","v":576362,"vw":133.865163},{"c":134.75,"h":136.13,"l":134.07,"n":10429,"o":135.08,"t":"2026-10-16T04:00:00Z","v":566094,"vw":134.72857},{"c":133.73,"h":134.96,"l":133.62,"n":16867,"o":134.36,"t":"2026-10-19T04:00:00Z","v":600491,"vw":134.004966},{"c":135.38,"h":135.93,"l":133.96,"n":24165,"o":133.96,"t":"2026-10-20T04:00:00Z","v":845069,"vw":135.23453},{"c":136.04,"h":136.37,"l":135.25,"n":23459,"o":135.91,"t":"2026-10-21T04:00:00Z","v":732433,"vw":135.90016},{"c":137.66,"h":137.68,"l":135.32,"n":6090,"o":135.55,"t":"2026-10-22T04:00:00Z","v":320616,"vw":137.128086}],"volatilityBars":[{"c":136.22,"h":137.25,"l":136.13,"n":279,"o":137.25,"t":"2026-09-22T13:30:00Z","v":15167,"vw":136.821336},{"c":135.59,"h":136.23,"l":135.53,"n":357,"o":136.23,"t":"2026-09-22T13:45:00Z","v":29050,"vw":135.869945},{"c":135.115,"h":135.92,"l":135.1,"n":495,"o":135.62,"t":"2026-09-22T14:00:00Z","v":26143,"vw":135.642604},{"c":134.41,"h":135.045,"l":134.41,"n":563,"o":135.045,"t":"2026-09-22T14:15:00Z","v":22763,"vw":134.808351},{"c":134.32,"h":134.49,"l":134.15,"n":701,"o":134.4,"t":"2026-09-22T14:30:00Z","v":32081,"vw":134.306582},{"c":134.08,"h":134.38,"l":134.02,"n":504,"o":134.24,"t":"2026-09-22T14:45:00Z","v":24354,"vw":134.201909},{"c":133.77,"h":134.26,"l":133.77,"n":678,"o":134.1,"t":"2026-09-22T15:00:00Z","v":34535,"vw":134.084661},{"c":133.74,"h":134.02,"l":133.74,"n":431,"o":133.77,"t":"2026-09-22T15:15:00Z","v":23014,"vw":133.88595},{"c":133.83,"h":133.91,"l":133.61,"n":625,"o":133.71,"t":"2026-09-22T15:30:00Z","v":70563,"vw":133.730829},{"c":133.98,"h":134.04,"l":133.6701,"n":383,"o":133.83,"t":"2026-09-22T15:45:00Z","v":32231,"vw":133.909382},{"c":134.3,"h":134.3,"l":133.97,"n":399,"o":133.97,"t":"2026-09-22T16:00:00Z","v":28266,"vw":134.101666},{"c":134.44,"h":134.44,"l":134.2501,"n":530,"o":134.3,"t":"2026-09-22T16:15:00Z","v":47732,"vw":134.360534},{"c":134.39,"h":134.53,"l":134.39,"n":351,"o":134.45,"t":"2026-09-22T16:30:00Z","v":18855,"vw":134.475504},{"c":134.5,"h":134.54,"l":134.39,"n":803,"o":134.41,"t":"2026-09-22T16:45:00Z","v":44226,"vw":134.495563},{"c":134.38,"h":134.4801,"l":134.25,"n":243,"o":134.4801,"t":"2026-09-22T17:00:00Z","v":10491,"vw":134.365204},{"c":134.47,"h":134.47,"l":134.3,"n":255,"o":134.35,"t":"2026-09-22T17:15:00Z","v":13007,"vw":134.358171},{"c":134.55,"h":134.55,"l":134.47,"n":167,"o":134.47,"t":"2026-09-22T17:30:00Z","v":11157,"vw":134.519545},{"c":134.7601,"h":134.815,"l":134.57,"n":363,"o":134.58,"t":"2026-09-22T17:45:00Z","v":12572,"vw":134.703279},{"c":134.45,"h":134.7301,"l":134.45,"n":363,"o":134.7301,"t":"2026-09-22T18:00:00Z","v":17096,"vw":134.552803},{"c":134.52,"h":134.52,"l":134.44,"n":361,"o":134.46,"t":"2026-09-22T18:15:00Z","v":22545,"vw":134.481646},{"c":134.56,"h":134.63,"l":134.51,"n":281,"o":134.51,"t":"2026-09-22T18:30:00Z","v":19350,"vw":134.566246},{"c":134.47,"h":134.62,"l":134.47,"n":311,"o":134.6,"t":"2026-09-22T18:45:00Z","v":20674,"vw":134.567044},{"c":134.44,"h":134.54,"l":134.41,"n":347,"o":134.49,"t":"2026-09-22T19:00:00Z","v":19230,"vw":134.497206},{"c":134.53,"h":134.54,"l":134.43,"n":329,"o":134.43,"t":"2026-09-22T19:15:00Z","v":14703,"vw":134.484361},{"c":134.45,"h":134.63,"l":134.45,"n":605,"o":134.53,"t":"2026-09-22T19:30:00Z","v":73129,"vw":134.542241},{"c":134.16,"h":134.53,"l":134.13,"n":1199,"o":134.47,"t":"2026-09-22T19:45:00Z","v":76464,"vw":134.295712},{"c":134.12,"h":134.12,"l":134.12,"n":8,"o":134.12,"t":"2026-09-22T20:00:00Z","v":1128,"vw":134.12},{"c":134.3303,"h":134.35,"l":134.3303,"n":2,"o":134.35,"t":"2026-09-22T23:00:00Z","v":200,"vw":134.34015},{"c":133.5,"h":133.5,"l":133.5,"n":2,"o":133.5,"t":"2026-09-23T12:45:00Z","v":101,"vw":133.5},{"c":133.7,"h":133.93,"l":132.97,"n":452,"o":132.97,"t":"2026-09-23T13:30:00Z","v":43654,"vw":133.462528},{"c":133.67,"h":133.83,"l":133.55,"n":228,"o":133.64,"t":"2026-09-23T13:45:00Z","v":13755,"vw":133.679305},{"c":134.2,"h":134.2,"l":133.59,"n":663,"o":133.63,"t":"2026-09-23T14:00:00Z","v":47537,"vw":133.759442},{"c":134.04,"h":134.28,"l":133.9404,"n":461,"o":134.18,"t":"2026-09-23T14:15:00Z","v":18933,"vw":134.113199},{"c":134.01,"h":134.26,"l":133.99,"n":695,"o":134.08,"t":"2026-09-23T14:30:00Z","v":83075,"vw":134.117917},{"c":133.69,"h":134.06,"l":133.66,"n":685,"o":133.98,"t":"2026-09-23T14:45:00Z","v":40211,"vw":133.913547},{"c":133.63,"h":133.775,"l":133.54,"n":508,"o":133.69,"t":"2026-09-23T15:00:00Z","v":21956,"vw":133.705495},{"c":133.47,"h":133.8,"l":133.47,"n":718,"o":133.63,"t":"2026-09-23T15:15:00Z","v":78433,"vw":133.658952},{"c":133.585,"h":133.66,"l":133.47,"n":308,"o":133.47,"t":"2026-09-23T15:30:00Z","v":13791,"vw":133.578092},{"c":133.58,"h":133.6,"l":133.45,"n":504,"o":133.58,"t":"2026-09-23T15:45:00Z","v":34991,"vw":133.517423},{"c":133.54,"h":133.55,"l":133.466,"n":584,"o":133.55,"t":"2026-09-23T16:00:00Z","v":42935,"vw":133.528884},{"c":133.645,"h":133.645,"l":133.44,"n":554,"o":133.53,"t":"2026-09-23T16:15:00Z","v":66356,"vw":133.485275},{"c":133.6,"h":133.7,"l":133.52,"n":347,"o":133.7,"t":"2026-09-23T16:30:00Z","v":31538,"vw":133.588489},{"c":133.57,"h":133.62,"l":133.47,"n":265,"o":133.61,"t":"2026-09-23T16:45:00Z","v":10342,"vw":133.536452},{"c":133.45,"h":133.6,"l":133.335,"n":369,"o":133.6,"t":"2026-09-23T17:00:00Z","v":53514,"vw":133.409364},{"c":133.61,"h":133.66,"l":133.46,"n":269,"o":133.46,"t":"2026-09-23T17:15:00Z","v":14105,"vw":133.584908},{"c":133.54,"h":133.61,"l":133.38,"n":429,"o":133.61,"t":"2026-09-23T17:30:00Z","v":25324,"vw":133.515382},{"c":133.57,"h":133.59,"l":133.48,"n":404,"o":133.57,"t":"2026-09-23T17:45:00Z","v":12730,"vw":133.538128},{"c":133.47,"h":133.6,"l":133.45,"n":336,"o":133.56,"t":"2026-09-23T18:00:00Z","v":15723,"vw":133.496752},{"c":133.35,"h":133.46,"l":133.35,"n":271,"o":133.46,"t":"2026-09-23T18:15:00Z","v":14064,"vw":133.419814},{"c":133.24,"h":133.34,"l":133.2,"n":282,"o":133.34,"t":"2026-09-23T18:30:00Z","v":12909,"vw":133.263727},{"c":133.27,"h":133.285,"l":133.17,"n":192,"o":133.21,"t":"2026-09-23T18:45:00Z","v":116513,"vw":133.231839},{"c":133.23,"h":133.285,"l":133.19,"n":229,"o":133.27,"t":"2026-09-23T19:00:00Z","v":10572,"vw":133.234682},{"c":133.115,"h":133.2351,"l":133.07,"n":526,"o":133.2351,"t":"2026-09-23T19:15:00Z","v":56097,"vw":133.122046},{"c":133.08,"h":133.18,"l":133.08,"n":652,"o":133.115,"t":"2026-09-23T19:30:00Z","v":57379,"vw":133.124143},{"c":132.87,"h":133.1,"l":132.83,"n":981,"o":133.06,"t":"2026-09-23T19:45:00Z","v":46548,"vw":132.93574},{"c":132.87,"h":132.87,"l":132.87,"n":7,"o":132.87,"t":"2026-09-23T20:00:00Z","v":2358,"vw":132.87},{"c":132.8721,"h":132.8721,"l":132.8721,"n":1,"o":132.8721,"t":"2026-09-23T21:45:00Z","v":100,"vw":132.8721},{"c":133.31,"h":133.31,"l":133.31,"n":2,"o":133.31,"t":"2026-09-24T11:00:00Z","v":110,"vw":133.31},{"c":132.55,"h":132.55,"l":132.55,"n":2,"o":132.55,"t":"2026-09-24T13:00:00Z","v":363,"vw":132.55},{"c":132.46,"h":133.5242,"l":132.42,"n":613,"o":133.05,"t":"2026-09-24T13:30:00Z","v":37110,"vw":132.841416},{"c":132.77,"h":132.78,"l":132.35,"n":305,"o":132.43,"t":"2026-09-24T13:45:00Z","v":21233,"vw":132.537675},{"c":133.06,"h":133.21,"l":132.67,"n":713,"o":132.74,"t":"2026-09-24T14:00:00Z","v":43511,"vw":132.968842},{"c":132.76,"h":133.1,"l":132.735,"n":314,"o":132.92,"t":"2026-09-24T14:15:00Z","v":12246,"vw":132.869278},{"c":132.61,"h":132.93,"l":132.58,"n":513,"o":132.765,"t":"2026-09-24T14:30:00Z","v":26482,"vw":132.784455},{"c":132.44,"h":132.61,"l":132.37,"n":1102,"o":132.6,"t":"2026-09-24T14:45:00Z","v":59027,"vw":132.47616},{"c":132.19,"h":132.46,"l":132.15,"n":416,"o":132.41,"t":"2026-09-24T15:00:00Z","v":17758,"vw":132.352075},{"c":132.32,"h":132.39,"l":132.17,"n":663,"o":132.17,"t":"2026-09-24T15:15:00Z","v":23809,"vw":132.28324},{"c":132.29,"h":132.32,"l":132.19,"n":572,"o":132.32,"t":"2026-09-24T15:30:00Z","v":20818,"vw":132.243459},{"c":132.26,"h":132.275,"l":132.19,"n":625,"o":132.27,"t":"2026-09-24T15:45:00Z","v":21299,"vw":132.235984},{"c":132.4,"h":132.4,"l":132.18,"n":1000,"o":132.26,"t":"2026-09-24T16:00:00Z","v":39552,"vw":132.284992},{"c":132.75,"h":133.07,"l":132.39,"n":1770,"o":132.42,"t":"2026-09-24T16:15:00Z","v":111612,"vw":132.731458},{"c":132.77,"h":132.94,"l":132.66,"n":814,"o":132.75,"t":"2026-09-24T16:30:00Z","v":34631,"vw":132.79349},{"c":132.67,"h":133.05,"l":132.66,"n":885,"o":132.77,"t":"2026-09-24T16:45:00Z","v":31728,"vw":132.860827},{"c":132.58,"h":132.7,"l":132.44,"n":983,"o":132.62,"t":"2026-09-24T17:00:00Z","v":38603,"vw":132.571794},{"c":132.53,"h":132.73,"l":132.49,"n":896,"o":132.65,"t":"2026-09-24T17:15:00Z","v":29905,"vw":132.598612},{"c":132.55,"h":132.59,"l":132.47,"n":1283,"o":132.53,"t":"2026-09-24T17:30:00Z","v":48724,"vw":132.538031},{"c":132.75,"h":132.75,"l":132.52,"n":1154,"o":132.54,"t":"2026-09-24T17:45:00Z","v":33963,"vw":132.616949},{"c":132.78,"h":132.82,"l":132.61,"n":1173,"o":132.79,"t":"2026-09-24T18:00:00Z","v":37705,"vw":132.745647},{"c":132.85,"h":132.89,"l":132.7,"n":1319,"o":132.77,"t":"2026-09-24T18:15:00Z","v":51612,"vw":132.811285},{"c":132.76,"h":132.94,"l":132.66,"n":1703,"o":132.84,"t":"2026-09-24T18:30:00Z","v":62557,"vw":132.787084},{"c":132.82,"h":132.84,"l":132.7,"n":1068,"o":132.77,"t":"2026-09-24T18:45:00Z","v":36979,"vw":132.765264},{"c":132.79,"h":132.87,"l":132.69,"n":1192,"o":132.82,"t":"2026-09-24T19:00:00Z","v":51392,"vw":132.796314},{"c":132.75,"h":132.81,"l":132.71,"n":1235,"o":132.79,"t":"2026-09-24T19:15:00Z","v":51149,"vw":132.750692},{"c":132.96,"h":132.97,"l":132.74,"n":1623,"o":132.745,"t":"2026-09-24T19:30:00Z","v":114573,"vw":132.817644},{"c":132.91,"h":132.975,"l":132.79,"n":2280,"o":132.95,"t":"2026-09-24T19:45:00Z","v":166253,"vw":132.88499},{"c":132.85,"h":132.85,"l":132.85,"n":11,"o":132.85,"t":"2026-09-24T20:00:00Z","v":31432,"vw":132.85},{"c":133.23,"h":133.375,"l":133.08,"n":453,"o":133.32,"t":"2026-09-25T13:30:00Z","v":56687,"vw":133.285949},{"c":132.89,"h":133.15,"l":132.89,"n":135,"o":133.14,"t":"2026-09-25T13:45:00Z","v":6901,"vw":133.052879},{"c":132.85,"h":132.88,"l":132.46,"n":502,"o":132.85,"t":"2026-09-25T14:00:00Z","v":44039,"vw":132.767612},{"c":133.05,"h":133.05,"l":132.85,"n":269,"o":132.895,"t":"2026-09-25T14:15:00Z","v":10808,"vw":132.954265},{"c":133.05,"h":133.1,"l":132.93,"n":287,"o":133.0751,"t":"2026-09-25T14:30:00Z","v":7483,"vw":133.04265},{"c":132.87,"h":133.07,"l":132.76,"n":520,"o":133.05,"t":"2026-09-25T14:45:00Z","v":15231,"vw":132.907035},{"c":132.81,"h":132.96,"l":132.76,"n":341,"o":132.9,"t":"2026-09-25T15:00:00Z","v":13662,"vw":132.862937},{"c":132.97,"h":133.03,"l":132.79,"n":513,"o":132.85,"t":"2026-09-25T15:15:00Z","v":21129,"vw":132.917197},{"c":132.86,"h":133.17,"l":132.86,"n":456,"o":133.02,"t":"2026-09-25T15:30:00Z","v":17267,"vw":133.051978},{"c":133.23,"h":133.23,"l":132.81,"n":734,"o":132.82,"t":"2026-09-25T15:45:00Z","v":137077,"vw":132.884407},{"c":133.67,"h":133.72,"l":133.24,"n":1201,"o":133.24,"t":"2026-09-25T16:00:00Z","v":51510,"vw":133.484334},{"c":133.6,"h":133.67,"l":133.52,"n":812,"o":133.65,"t":"2026-09-25T16:15:00Z","v":131602,"vw":133.557904},{"c":133.7,"h":133.75,"l":133.4,"n":890,"o":133.59,"t":"2026-09-25T16:30:00Z","v":48989,"vw":133.580828},{"c":133.49,"h":133.62,"l":133.46,"n":380,"o":133.62,"t":"2026-09-25T16:45:00Z","v":20036,"vw":133.546793},{"c":133.61,"h":133.64,"l":133.46,"n":546,"o":133.49,"t":"2026-09-25T17:00:00Z","v":17711,"vw":133.570924},{"c":133.59,"h":133.61,"l":133.52,"n":505,"o":133.61,"t":"2026-09-25T17:15:00Z","v":15471,"vw":133.565578},{"c":133.64,"h":133.65,"l":133.48,"n":725,"o":133.58,"t":"2026-09-25T17:30:00Z","v":30296,"vw":133.599494},{"c":133.63,"h":133.64,"l":133.53,"n":528,"o":133.6301,"t":"2026-09-25T17:45:00Z","v":86362,"vw":133.536624},{"c":133.64,"h":133.65,"l":133.56,"n":448,"o":133.64,"t":"2026-09-25T18:00:00Z","v":17758,"vw":133.595175},{"c":133.62,"h":133.67,"l":133.56,"n":583,"o":133.64,"t":"2026-09-25T18:15:00Z","v":17638,"vw":133.61879},{"c":133.63,"h":133.67,"l":133.58,"n":597,"o":133.64,"t":"2026-09-25T18:30:00Z","v":16137,"vw":133.622226},{"c":133.67,"h":133.67,"l":133.62,"n":356,"o":133.64,"t":"2026-09-25T18:45:00Z","v":12388,"vw":133.642484},{"c":133.72,"h":133.73,"l":133.57,"n":653,"o":133.69,"t":"2026-09-25T19:00:00Z","v":21422,"vw":133.638803},{"c":133.6,"h":133.75,"l":133.57,"n":740,"o":133.73,"t":"2026-09-25T19:15:00Z","v":21415,"vw":133.659161},{"c":133.71,"h":133.73,"l":133.54,"n":1169,"o":133.6,"t":"2026-09-25T19:30:00Z","v":36977,"vw":133.630725},{"c":133.65,"h":133.83,"l":133.6,"n":1546,"o":133.71,"t":"2026-09-25T19:45:00Z","v":62024,"vw":133.717809},{"c":133.67,"h":133.67,"l":133.67,"n":7,"o":133.67,"t":"2026-09-25T20:00:00Z","v":2708,"vw":133.67},{"c":132.99,"h":133.2091,"l":132.71,"n":463,"o":133.19,"t":"2026-09-28T13:30:00Z","v":22043,"vw":132.935202},{"c":132.87,"h":133.11,"l":132.74,"n":452,"o":132.99,"t":"2026-09-28T13:45:00Z","v":23008,"vw":132.939996},{"c":133.19,"h":133.35,"l":132.85,"n":376,"o":132.85,"t":"2026-09-28T14:00:00Z","v":25358,"vw":133.173432},{"c":132.98,"h":133.21,"l":132.91,"n":253,"o":133.21,"t":"2026-09-28T14:15:00Z","v":10140,"vw":133.031902},{"c":132.75,"h":132.94,"l":132.715,"n":547,"o":132.94,"t":"2026-09-28T14:30:00Z","v":25873,"vw":132.786833},{"c":132.43,"h":132.7,"l":132.4,"n":570,"o":132.7,"t":"2026-09-28T14:45:00Z","v":21573,"vw":132.505658},{"c":132.37,"h":132.54,"l":132.33,"n":308,"o":132.45,"t":"2026-09-28T15:00:00Z","v":10266,"vw":132.419424},{"c":132.42,"h":132.53,"l":132.32,"n":476,"o":132.39,"t":"2026-09-28T15:15:00Z","v":19384,"vw":132.427559},{"c":132.51,"h":132.51,"l":132.37,"n":245,"o":132.44,"t":"2026-09-28T15:30:00Z","v":8509,"vw":132.451301},{"c":132.4,"h":132.53,"l":132.39,"n":353,"o":132.51,"t":"2026-09-28T15:45:00Z","v":11299,"vw":132.439586},{"c":132.39,"h":132.48,"l":132.39,"n":371,"o":132.45,"t":"2026-09-28T16:00:00Z","v":15600,"vw":132.442811},{"c":132.78,"h":132.85,"l":132.37,"n":1669,"o":132.4,"t":"2026-09-28T16:15:00Z","v":90226,"vw":132.643551},{"c":132.46,"h":132.75,"l":132.41,"n":577,"o":132.75,"t":"2026-09-28T16:30:00Z","v":25424,"vw":132.575724},{"c":132.55,"h":132.5897,"l":132.33,"n":376,"o":132.52,"t":"2026-09-28T16:45:00Z","v":18755,"vw":132.48667},{"c":132.71,"h":132.99,"l":132.41,"n":1711,"o":132.5,"t":"2026-09-28T17:00:00Z","v":74346,"vw":132.760553},{"c":132.4632,"h":132.72,"l":132.41,"n":736,"o":132.66,"t":"2026-09-28T17:15:00Z","v":27574,"vw":132.598849},{"c":132.465,"h":132.48,"l":132.34,"n":595,"o":132.45,"t":"2026-09-28T17:30:00Z","v":45460,"vw":132.377339},{"c":132.47,"h":132.48,"l":132.38,"n":816,"o":132.46,"t":"2026-09-28T17:45:00Z","v":26746,"vw":132.428347},{"c":132.47,"h":132.52,"l":132.41,"n":615,"o":132.46,"t":"2026-09-28T18:00:00Z","v":38478,"vw":132.453405},{"c":132.42,"h":132.51,"l":132.4,"n":492,"o":132.51,"t":"2026-09-28T18:15:00Z","v":97656,"vw":132.435198},{"c":132.39,"h":132.4551,"l":132.37,"n":766,"o":132.42,"t":"2026-09-28T18:30:00Z","v":29378,"vw":132.41368},{"c":132.3,"h":132.38,"l":132.225,"n":769,"o":132.38,"t":"2026-09-28T18:45:00Z","v":33453,"vw":132.282668},{"c":132.16,"h":132.3,"l":132.14,"n":878,"o":132.285,"t":"2026-09-28T19:00:00Z","v":28753,"vw":132.243657},{"c":132.12,"h":132.17,"l":132.07,"n":1333,"o":132.17,"t":"2026-09-28T19:15:00Z","v":55501,"vw":132.115061},{"c":132.14,"h":132.175,"l":132.04,"n":1486,"o":132.1199,"t":"2026-09-28T19:30:00Z","v":83866,"vw":132.122155},{"c":132.125,"h":132.18,"l":131.97,"n":1828,"o":132.15,"t":"2026-09-28T19:45:00Z","v":109502,"vw":132.091054},{"c":132.11,"h":132.11,"l":132.11,"n":10,"o":132.11,"t":"2026-09-28T20:00:00Z","v":3846,"vw":132.11},{"c":133.02,"h":133.02,"l":131.3969,"n":2,"o":131.3969,"t":"2026-09-28T20:30:00Z","v":2000,"vw":132.20845},{"c":132.2071,"h":132.47,"l":131.91,"n":362,"o":132.13,"t":"2026-09-29T13:30:00Z","v":29762,"vw":132.118242},{"c":131.73,"h":132.25,"l":131.72,"n":410,"o":132.19,"t":"2026-09-29T13:45:00Z","v":60357,"vw":131.985438},{"c":131.91,"h":132.01,"l":131.7,"n":453,"o":131.7,"t":"2026-09-29T14:00:00Z","v":48946,"vw":131.811942},{"c":131.76,"h":131.965,"l":131.74,"n":188,"o":131.91,"t":"2026-09-29T14:15:00Z","v":10302,"vw":131.865552},{"c":131.54,"h":131.79,"l":131.43,"n":1228,"o":131.76,"t":"2026-09-29T14:30:00Z","v":30077,"vw":131.567681},{"c":131.42,"h":131.61,"l":131.42,"n":280,"o":131.5,"t":"2026-09-29T14:45:00Z","v":12560,"vw":131.520329},{"c":131.19,"h":131.46,"l":131.19,"n":257,"o":131.46,"t":"2026-09-29T15:00:00Z","v":13242,"vw":131.32281},{"c":131.17,"h":131.25,"l":131.13,"n":144,"o":131.17,"t":"2026-09-29T15:15:00Z","v":8038,"vw":131.183482},{"c":131.33,"h":131.38,"l":131.25,"n":313,"o":131.26,"t":"2026-09-29T15:30:00Z","v":21630,"vw":131.319003},{"c":130.98,"h":131.36,"l":130.98,"n":538,"o":131.32,"t":"2026-09-29T15:45:00Z","v":1499616,"vw":131.071915},{"c":131,"h":131.07,"l":130.9,"n":424,"o":130.98,"t":"2026-09-29T16:00:00Z","v":84843,"vw":130.956993},{"c":130.91,"h":131.04,"l":130.8901,"n":326,"o":130.995,"t":"2026-09-29T16:15:00Z","v":25010,"vw":130.966128},{"c":131.2,"h":131.22,"l":130.95,"n":287,"o":130.99,"t":"2026-09-29T16:30:00Z","v":16011,"vw":131.086809},{"c":131.27,"h":131.27,"l":131.175,"n":225,"o":131.225,"t":"2026-09-29T16:45:00Z","v":17064,"vw":131.234758},{"c":131.29,"h":131.29,"l":131.16,"n":272,"o":131.27,"t":"2026-09-29T17:00:00Z","v":25223,"vw":131.23555},{"c":131.23,"h":131.27,"l":131.19,"n":350,"o":131.27,"t":"2026-09-29T17:15:00Z","v":19120,"vw":131.21513},{"c":131.4,"h":131.4,"l":131.26,"n":341,"o":131.26,"t":"2026-09-29T17:30:00Z","v":16235,"vw":131.333587},{"c":131.34,"h":131.43,"l":131.28,"n":490,"o":131.4,"t":"2026-09-29T17:45:00Z","v":22437,"vw":131.369835},{"c":131.46,"h":131.485,"l":131.32,"n":251,"o":131.365,"t":"2026-09-29T18:00:00Z","v":20597,"vw":131.422262},{"c":131.48,"h":131.515,"l":131.41,"n":188,"o":131.46,"t":"2026-09-29T18:15:00Z","v":18706,"vw":131.48681},{"c":131.71,"h":131.74,"l":131.46,"n":304,"o":131.5,"t":"2026-09-29T18:30:00Z","v":24930,"vw":131.586598},{"c":131.6,"h":131.68,"l":131.54,"n":236,"o":131.68,"t":"2026-09-29T18:45:00Z","v":17379,"vw":131.586648},{"c":131.67,"h":131.7,"l":131.58,"n":301,"o":131.59,"t":"2026-09-29T19:00:00Z","v":17133,"vw":131.656677},{"c":131.58,"h":131.64,"l":131.53,"n":365,"o":131.63,"t":"2026-09-29T19:15:00Z","v":15801,"vw":131.586725},{"c":131.66,"h":131.66,"l":131.57,"n":418,"o":131.57,"t":"2026-09-29T19:30:00Z","v":17674,"vw":131.613979},{"c":131.58,"h":131.68,"l":131.55,"n":1122,"o":131.66,"t":"2026-09-29T19:45:00Z","v":86876,"vw":131.645122},{"c":131.6,"h":131.6,"l":131.6,"n":10,"o":131.6,"t":"2026-09-29T20:00:00Z","v":745,"vw":131.6},{"c":131.46,"h":131.46,"l":131.46,"n":2,"o":131.46,"t":"2026-09-30T13:15:00Z","v":384,"vw":131.46},{"c":131.225,"h":131.62,"l":131.15,"n":387,"o":131.46,"t":"2026-09-30T13:30:00Z","v":50960,"vw":131.386881},{"c":131.035,"h":131.485,"l":131.035,"n":269,"o":131.225,"t":"2026-09-30T13:45:00Z","v":22445,"vw":131.266919},{"c":131.28,"h":131.35,"l":130.89,"n":375,"o":130.99,"t":"2026-09-30T14:00:00Z","v":18197,"vw":131.180549},{"c":131.1097,"h":131.425,"l":131.09,"n":269,"o":131.22,"t":"2026-09-30T14:15:00Z","v":14983,"vw":131.271838},{"c":131.23,"h":131.3,"l":131.11,"n":519,"o":131.13,"t":"2026-09-30T14:30:00Z","v":22279,"vw":131.160486},{"c":131.16,"h":131.32,"l":131.16,"n":318,"o":131.22,"t":"2026-09-30T14:45:00Z","v":14029,"vw":131.22945},{"c":131.04,"h":131.14,"l":130.95,"n":428,"o":131.13,"t":"2026-09-30T15:00:00Z","v":16562,"vw":131.067337},{"c":131.05,"h":131.23,"l":130.98,"n":199,"o":131.14,"t":"2026-09-30T15:15:00Z","v":9551,"vw":131.083247},{"c":130.87,"h":131.0593,"l":130.8201,"n":384,"o":131.04,"t":"2026-09-30T15:30:00Z","v":18664,"vw":130.905475},{"c":130.78,"h":130.9,"l":130.75,"n":156,"o":130.88,"t":"2026-09-30T15:45:00Z","v":7808,"vw":130.846937},{"c":130.93,"h":130.98,"l":130.79,"n":296,"o":130.79,"t":"2026-09-30T16:00:00Z","v":14763,"vw":130.9155},{"c":130.82,"h":130.9601,"l":130.8,"n":361,"o":130.925,"t":"2026-09-30T16:15:00Z","v":66319,"vw":130.888612},{"c":130.83,"h":130.905,"l":130.765,"n":646,"o":130.78,"t":"2026-09-30T16:30:00Z","v":38129,"vw":130.811066},{"c":130.79,"h":130.84,"l":130.71,"n":487,"o":130.82,"t":"2026-09-30T16:45:00Z","v":38396,"vw":130.775205},{"c":130.63,"h":130.78,"l":130.63,"n":378,"o":130.77,"t":"2026-09-30T17:00:00Z","v":14288,"vw":130.728213},{"c":130.47,"h":130.65,"l":130.36,"n":552,"o":130.65,"t":"2026-09-30T17:15:00Z","v":24425,"vw":130.497515},{"c":130.63,"h":130.63,"l":130.46,"n":317,"o":130.48,"t":"2026-09-30T17:30:00Z","v":16785,"vw":130.53169},{"c":130.66,"h":130.66,"l":130.53,"n":496,"o":130.6,"t":"2026-09-30T17:45:00Z","v":44938,"vw":130.604794},{"c":130.5,"h":130.64,"l":130.49,"n":437,"o":130.62,"t":"2026-09-30T18:00:00Z","v":28235,"vw":130.560386},{"c":130.39,"h":130.5,"l":130.32,"n":346,"o":130.47,"t":"2026-09-30T18:15:00Z","v":14279,"vw":130.410799},{"c":130.41,"h":130.44,"l":130.33,"n":421,"o":130.395,"t":"2026-09-30T18:30:00Z","v":33888,"vw":130.380342},{"c":130.38,"h":130.41,"l":130.27,"n":378,"o":130.4,"t":"2026-09-30T18:45:00Z","v":15249,"vw":130.320719},{"c":130.45,"h":130.46,"l":130.33,"n":464,"o":130.39,"t":"2026-09-30T19:00:00Z","v":22608,"vw":130.391445},{"c":130.45,"h":130.53,"l":130.42,"n":545,"o":130.472,"t":"2026-09-30T19:15:00Z","v":32354,"vw":130.47953},{"c":130.38,"h":130.441,"l":130.34,"n":499,"o":130.43,"t":"2026-09-30T19:30:00Z","v":31046,"vw":130.386892},{"c":130.1,"h":130.41,"l":130.1,"n":1260,"o":130.38,"t":"2026-09-30T19:45:00Z","v":98000,"vw":130.297712},{"c":130.09,"h":130.09,"l":130.09,"n":8,"o":130.09,"t":"2026-09-30T20:00:00Z","v":2808,"vw":130.09},{"c":130.2,"h":130.2,"l":130.2,"n":12,"o":130.2,"t":"2026-09-30T20:15:00Z","v":2275,"vw":130.2},{"c":130.11,"h":130.11,"l":130.11,"n":1,"o":130.11,"t":"2026-09-30T23:15:00Z","v":711,"vw":130.11},{"c":130.62,"h":130.62,"l":130.62,"n":1,"o":130.62,"t":"2026-10-01T10:00:00Z","v":100,"vw":130.62},{"c":130.09,"h":130.09,"l":130.09,"n":2,"o":130.09,"t":"2026-10-01T11:45:00Z","v":803,"vw":130.09},{"c":129.62,"h":129.62,"l":129.62,"n":3,"o":129.62,"t":"2026-10-01T13:15:00Z","v":284,"vw":129.62},{"c":129.76,"h":130.57,"l":129.58,"n":327,"o":129.77,"t":"2026-10-01T13:30:00Z","v":23003,"vw":129.903867},{"c":129.3,"h":130.06,"l":129.3,"n":274,"o":129.77,"t":"2026-10-01T13:45:00Z","v":12302,"vw":129.683733},{"c":128.91,"h":129.3201,"l":128.69,"n":345,"o":129.3201,"t":"2026-10-01T14:00:00Z","v":20006,"vw":128.890434},{"c":128.94,"h":129.12,"l":128.91,"n":272,"o":128.965,"t":"2026-10-01T14:15:00Z","v":44255,"vw":129.051486},{"c":129,"h":129.2,"l":128.89,"n":362,"o":128.98,"t":"2026-10-01T14:30:00Z","v":18623,"vw":128.979247},{"c":128.91,"h":129.1,"l":128.83,"n":539,"o":129.07,"t":"2026-10-01T14:45:00Z","v":21477,"vw":128.954985},{"c":128.78,"h":128.98,"l":128.65,"n":413,"o":128.93,"t":"2026-10-01T15:00:00Z","v":23247,"vw":128.71892},{"c":128.78,"h":128.885,"l":128.735,"n":519,"o":128.75,"t":"2026-10-01T15:15:00Z","v":38704,"vw":128.82024},{"c":129.08,"h":129.22,"l":128.74,"n":578,"o":128.77,"t":"2026-10-01T15:30:00Z","v":69847,"vw":129.099459},{"c":129.36,"h":129.39,"l":129.14,"n":437,"o":129.16,"t":"2026-10-01T15:45:00Z","v":17600,"vw":129.232895},{"c":129.485,"h":129.53,"l":129.4199,"n":308,"o":129.42,"t":"2026-10-01T16:00:00Z","v":12783,"vw":129.470889},{"c":129.68,"h":129.72,"l":129.43,"n":396,"o":129.48,"t":"2026-10-01T16:15:00Z","v":36249,"vw":129.669577},{"c":129.97,"h":129.97,"l":129.65,"n":289,"o":129.65,"t":"2026-10-01T16:30:00Z","v":15122,"vw":129.855943},{"c":129.92,"h":130.07,"l":129.88,"n":468,"o":130,"t":"2026-10-01T16:45:00Z","v":16669,"vw":129.971991},{"c":129.8,"h":129.99,"l":129.72,"n":402,"o":129.93,"t":"2026-10-01T17:00:00Z","v":76407,"vw":129.794034},{"c":129.87,"h":130.04,"l":129.775,"n":371,"o":129.785,"t":"2026-10-01T17:15:00Z","v":31763,"vw":129.943441},{"c":130.11,"h":130.12,"l":129.88,"n":489,"o":129.89,"t":"2026-10-01T17:30:00Z","v":25426,"vw":130.005916},{"c":129.97,"h":130.1,"l":129.94,"n":603,"o":130.1,"t":"2026-10-01T17:45:00Z","v":22263,"vw":130.041828},{"c":130.02,"h":130.02,"l":129.8,"n":428,"o":129.89,"t":"2026-10-01T18:00:00Z","v":14709,"vw":129.913815},{"c":129.9,"h":130.05,"l":129.84,"n":452,"o":130.03,"t":"2026-10-01T18:15:00Z","v":20148,"vw":129.930342},{"c":129.95,"h":130.115,"l":129.855,"n":348,"o":129.91,"t":"2026-10-01T18:30:00Z","v":26559,"vw":129.985663},{"c":129.97,"h":129.97,"l":129.88,"n":257,"o":129.93,"t":"2026-10-01T18:45:00Z","v":46682,"vw":129.893687},{"c":130.185,"h":130.185,"l":129.94,"n":396,"o":129.95,"t":"2026-10-01T19:00:00Z","v":29287,"vw":130.119959},{"c":130.2,"h":130.25,"l":130.12,"n":3842,"o":130.19,"t":"2026-10-01T19:15:00Z","v":320640,"vw":130.196227},{"c":130.2542,"h":130.34,"l":130.2,"n":1586,"o":130.21,"t":"2026-10-01T19:30:00Z","v":173600,"vw":130.307553},{"c":130.38,"h":130.49,"l":130.25,"n":1334,"o":130.26,"t":"2026-10-01T19:45:00Z","v":86053,"vw":130.381828},{"c":130.38,"h":130.38,"l":130.38,"n":8,"o":130.38,"t":"2026-10-01T20:00:00Z","v":1462,"vw":130.38},{"c":130.93,"h":131.19,"l":130.61,"n":391,"o":130.74,"t":"2026-10-02T13:30:00Z","v":22953,"vw":130.901576},{"c":130.43,"h":131.16,"l":130.28,"n":151,"o":130.91,"t":"2026-10-02T13:45:00Z","v":7651,"vw":130.561856},{"c":130.68,"h":130.82,"l":130.22,"n":260,"o":130.29,"t":"2026-10-02T14:00:00Z","v":17128,"vw":130.588374},{"c":130.9699,"h":130.9699,"l":130.61,"n":238,"o":130.71,"t":"2026-10-02T14:15:00Z","v":9431,"vw":130.821796},{"c":130.955,"h":131,"l":130.73,"n":523,"o":130.86,"t":"2026-10-02T14:30:00Z","v":14482,"vw":130.904685},{"c":130.71,"h":131.035,"l":130.69,"n":356,"o":130.92,"t":"2026-10-02T14:45:00Z","v":12816,"vw":130.886268},{"c":130.05,"h":130.74,"l":129.98,"n":354,"o":130.73,"t":"2026-10-02T15:00:00Z","v":18774,"vw":130.266995},{"c":130.22,"h":130.23,"l":129.9082,"n":537,"o":130.06,"t":"2026-10-02T15:15:00Z","v":24837,"vw":130.02856},{"c":130.21,"h":130.34,"l":130.19,"n":274,"o":130.24,"t":"2026-10-02T15:30:00Z","v":9765,"vw":130.260724},{"c":130.18,"h":130.22,"l":130.1048,"n":341,"o":130.19,"t":"2026-10-02T15:45:00Z","v":13046,"vw":130.161455},{"c":130.24,"h":130.33,"l":130.13,"n":274,"o":130.23,"t":"2026-10-02T16:00:00Z","v":10996,"vw":130.241705},{"c":130.21,"h":130.33,"l":130.16,"n":377,"o":130.28,"t":"2026-10-02T16:15:00Z","v":14423,"vw":130.247519},{"c":130.31,"h":130.33,"l":130.19,"n":287,"o":130.21,"t":"2026-10-02T16:30:00Z","v":13313,"vw":130.243814},{"c":130.455,"h":130.4886,"l":130.29,"n":201,"o":130.36,"t":"2026-10-02T16:45:00Z","v":7981,"vw":130.378375},{"c":130.51,"h":130.56,"l":130.475,"n":300,"o":130.48,"t":"2026-10-02T17:00:00Z","v":12558,"vw":130.516773},{"c":130.41,"h":130.57,"l":130.35,"n":413,"o":130.51,"t":"2026-10-02T17:15:00Z","v":13376,"vw":130.474774},{"c":130.5,"h":130.5809,"l":130.44,"n":451,"o":130.44,"t":"2026-10-02T17:30:00Z","v":15989,"vw":130.517367},{"c":130.53,"h":130.58,"l":130.39,"n":611,"o":130.56,"t":"2026-10-02T17:45:00Z","v":23582,"vw":130.507334},{"c":130.605,"h":130.61,"l":130.51,"n":307,"o":130.53,"t":"2026-10-02T18:00:00Z","v":12775,"vw":130.556043},{"c":130.53,"h":130.6,"l":130.47,"n":608,"o":130.6,"t":"2026-10-02T18:15:00Z","v":29514,"vw":130.504028},{"c":130.67,"h":130.67,"l":130.53,"n":857,"o":130.54,"t":"2026-10-02T18:30:00Z","v":26892,"vw":130.589467},{"c":130.61,"h":130.69,"l":130.54,"n":508,"o":130.67,"t":"2026-10-02T18:45:00Z","v":17334,"vw":130.623397},{"c":130.6,"h":130.64,"l":130.58,"n":750,"o":130.61,"t":"2026-10-02T19:00:00Z","v":55811,"vw":130.594522},{"c":130.65,"h":130.67,"l":130.55,"n":637,"o":130.6,"t":"2026-10-02T19:15:00Z","v":25057,"vw":130.620352},{"c":130.57,"h":130.665,"l":130.505,"n":1159,"o":130.66,"t":"2026-10-02T19:30:00Z","v":45115,"vw":130.592486},{"c":130.48,"h":130.62,"l":130.43,"n":1020,"o":130.57,"t":"2026-10-02T19:45:00Z","v":50880,"vw":130.538026},{"c":130.52,"h":130.52,"l":130.52,"n":11,"o":130.52,"t":"2026-10-02T20:00:00Z","v":2430,"vw":130.52},{"c":130.4,"h":130.4,"l":130.4,"n":1,"o":130.4,"t":"2026-10-05T12:45:00Z","v":100,"vw":130.4},{"c":130.135,"h":130.6,"l":130.1,"n":381,"o":130.49,"t":"2026-10-05T13:30:00Z","v":24772,"vw":130.418258},{"c":130.305,"h":130.4,"l":130.09,"n":237,"o":130.12,"t":"2026-10-05T13:45:00Z","v":10504,"vw":130.226188},{"c":130.99,"h":131,"l":130.23,"n":348,"o":130.34,"t":"2026-10-05T14:00:00Z","v":18408,"vw":130.486084},{"c":131.2,"h":131.21,"l":130.99,"n":293,"o":130.99,"t":"2026-10-05T14:15:00Z","v":19508,"vw":131.133382},{"c":130.9,"h":131.22,"l":130.9,"n":151,"o":131.21,"t":"2026-10-05T14:30:00Z","v":6790,"vw":131.006806},{"c":130.93,"h":130.93,"l":130.735,"n":181,"o":130.93,"t":"2026-10-05T14:45:00Z","v":10810,"vw":130.82445},{"c":130.94,"h":130.98,"l":130.84,"n":546,"o":130.98,"t":"2026-10-05T15:00:00Z","v":25805,"vw":130.903161},{"c":130.98,"h":130.98,"l":130.89,"n":183,"o":130.92,"t":"2026-10-05T15:15:00Z","v":10351,"vw":130.931378},{"c":131.145,"h":131.155,"l":131.01,"n":198,"o":131.02,"t":"2026-10-05T15:30:00Z","v":10847,"vw":131.056986},{"c":131.16,"h":131.16,"l":131.12,"n":94,"o":131.12,"t":"2026-10-05T15:45:00Z","v":3618,"vw":131.14015},{"c":131.23,"h":131.23,"l":131.1,"n":176,"o":131.18,"t":"2026-10-05T16:00:00Z","v":5763,"vw":131.154781},{"c":131.1301,"h":131.2,"l":131.1301,"n":166,"o":131.155,"t":"2026-10-05T16:15:00Z","v":7729,"vw":131.156696},{"c":131.37,"h":131.41,"l":131.18,"n":325,"o":131.18,"t":"2026-10-05T16:30:00Z","v":10154,"vw":131.305167},{"c":131.445,"h":131.46,"l":131.37,"n":207,"o":131.38,"t":"2026-10-05T16:45:00Z","v":7879,"vw":131.401669},{"c":131.41,"h":131.42,"l":131.325,"n":287,"o":131.39,"t":"2026-10-05T17:00:00Z","v":12215,"vw":131.387352},{"c":131.44,"h":131.46,"l":131.38,"n":383,"o":131.42,"t":"2026-10-05T17:15:00Z","v":24788,"vw":131.399355},{"c":131.42,"h":131.42,"l":131.35,"n":355,"o":131.42,"t":"2026-10-05T17:30:00Z","v":12759,"vw":131.404809},{"c":131.49,"h":131.49,"l":131.4,"n":369,"o":131.425,"t":"2026-10-05T17:45:00Z","v":12083,"vw":131.450591},{"c":131.52,"h":131.545,"l":131.446,"n":431,"o":131.485,"t":"2026-10-05T18:00:00Z","v":15353,"vw":131.510499},{"c":131.62,"h":131.62,"l":131.45,"n":262,"o":131.52,"t":"2026-10-05T18:15:00Z","v":13581,"vw":131.508591},{"c":131.62,"h":131.65,"l":131.61,"n":484,"o":131.63,"t":"2026-10-05T18:30:00Z","v":22916,"vw":131.632675},{"c":131.64,"h":131.66,"l":131.53,"n":504,"o":131.61,"t":"2026-10-05T18:45:00Z","v":26830,"vw":131.594242},{"c":131.69,"h":131.69,"l":131.61,"n":609,"o":131.65,"t":"2026-10-05T19:00:00Z","v":33578,"vw":131.657012},{"c":131.64,"h":131.73,"l":131.63,"n":446,"o":131.68,"t":"2026-10-05T19:15:00Z","v":15454,"vw":131.677973},{"c":131.61,"h":131.64,"l":131.51,"n":741,"o":131.63,"t":"2026-10-05T19:30:00Z","v":32149,"vw":131.574195},{"c":131.37,"h":131.6,"l":131.27,"n":1698,"o":131.6,"t":"2026-10-05T19:45:00Z","v":103969,"vw":131.359848},{"c":131.4,"h":131.4,"l":131.4,"n":10,"o":131.4,"t":"2026-10-05T20:00:00Z","v":3260,"vw":131.4},{"c":131.9557,"h":131.9557,"l":131.9557,"n":1,"o":131.9557,"t":"2026-10-05T20:45:00Z","v":100,"vw":131.9557},{"c":131.9,"h":131.9,"l":131.9,"n":3,"o":131.9,"t":"2026-10-06T13:15:00Z","v":1169,"vw":131.9},{"c":131.74,"h":131.9,"l":131.5718,"n":216,"o":131.9,"t":"2026-10-06T13:30:00Z","v":21013,"vw":131.710631},{"c":132.115,"h":132.115,"l":131.73,"n":188,"o":131.73,"t":"2026-10-06T13:45:00Z","v":8731,"vw":131.948944},{"c":132.25,"h":132.44,"l":132.15,"n":559,"o":132.15,"t":"2026-10-06T14:00:00Z","v":28877,"vw":132.312071},{"c":131.96,"h":132.23,"l":131.96,"n":370,"o":132.21,"t":"2026-10-06T14:15:00Z","v":17780,"vw":132.085555},{"c":132.13,"h":132.26,"l":132.04,"n":316,"o":132.08,"t":"2026-10-06T14:30:00Z","v":9677,"vw":132.156144},{"c":132.07,"h":132.22,"l":132.04,"n":274,"o":132.13,"t":"2026-10-06T14:45:00Z","v":11244,"vw":132.167666},{"c":132.12,"h":132.135,"l":131.92,"n":404,"o":132.07,"t":"2026-10-06T15:00:00Z","v":13788,"vw":132.056579},{"c":132.26,"h":132.335,"l":132.12,"n":283,"o":132.14,"t":"2026-10-06T15:15:00Z","v":12719,"vw":132.199732},{"c":132.1,"h":132.23,"l":132.09,"n":162,"o":132.225,"t":"2026-10-06T15:30:00Z","v":6119,"vw":132.169717},{"c":132.1,"h":132.11,"l":132.08,"n":200,"o":132.09,"t":"2026-10-06T15:45:00Z","v":9478,"vw":132.104343},{"c":132.06,"h":132.13,"l":132.01,"n":211,"o":132.07,"t":"2026-10-06T16:00:00Z","v":10100,"vw":132.082776},{"c":131.79,"h":132,"l":131.78,"n":202,"o":131.995,"t":"2026-10-06T16:15:00Z","v":10377,"vw":131.928097},{"c":131.81,"h":131.84,"l":131.78,"n":154,"o":131.82,"t":"2026-10-06T16:30:00Z","v":82866,"vw":131.800354},{"c":131.61,"h":131.78,"l":131.6,"n":221,"o":131.78,"t":"2026-10-06T16:45:00Z","v":10477,"vw":131.65071},{"c":131.625,"h":131.67,"l":131.54,"n":146,"o":131.58,"t":"2026-10-06T17:00:00Z","v":6457,"vw":131.631808},{"c":131.57,"h":131.6,"l":131.44,"n":275,"o":131.6,"t":"2026-10-06T17:15:00Z","v":24846,"vw":131.563931},{"c":131.57,"h":131.63,"l":131.51,"n":227,"o":131.55,"t":"2026-10-06T17:30:00Z","v":6088,"vw":131.57076},{"c":131.58,"h":131.6,"l":131.55,"n":201,"o":131.585,"t":"2026-10-06T17:45:00Z","v":8354,"vw":131.569065},{"c":131.62,"h":131.6499,"l":131.59,"n":236,"o":131.6,"t":"2026-10-06T18:00:00Z","v":8473,"vw":131.620742},{"c":131.55,"h":131.65,"l":131.53,"n":282,"o":131.65,"t":"2026-10-06T18:15:00Z","v":12212,"vw":131.592257},{"c":131.59,"h":131.64,"l":131.546,"n":372,"o":131.55,"t":"2026-10-06T18:30:00Z","v":17159,"vw":131.612516},{"c":131.59,"h":131.63,"l":131.55,"n":186,"o":131.59,"t":"2026-10-06T18:45:00Z","v":8612,"vw":131.593631},{"c":131.6,"h":131.66,"l":131.59,"n":306,"o":131.59,"t":"2026-10-06T19:00:00Z","v":15197,"vw":131.624107},{"c":131.57,"h":131.65,"l":131.57,"n":434,"o":131.6,"t":"2026-10-06T19:15:00Z","v":14696,"vw":131.61821},{"c":131.655,"h":131.69,"l":131.59,"n":675,"o":131.61,"t":"2026-10-06T19:30:00Z","v":24227,"vw":131.642198},{"c":131.65,"h":131.685,"l":131.61,"n":1105,"o":131.645,"t":"2026-10-06T19:45:00Z","v":38635,"vw":131.654588},{"c":131.65,"h":131.65,"l":131.65,"n":7,"o":131.65,"t":"2026-10-06T20:00:00Z","v":2418,"vw":131.65},{"c":132.07,"h":132.07,"l":132.07,"n":1,"o":132.07,"t":"2026-10-06T20:15:00Z","v":100,"vw":132.07},{"c":130.22,"h":130.74,"l":130.19,"n":282,"o":130.44,"t":"2026-10-07T13:30:00Z","v":25022,"vw":130.435313},{"c":130.22,"h":130.44,"l":130.185,"n":345,"o":130.27,"t":"2026-10-07T13:45:00Z","v":20163,"vw":130.302808},{"c":130.3,"h":130.485,"l":130.26,"n":324,"o":130.26,"t":"2026-10-07T14:00:00Z","v":16229,"vw":130.366451},{"c":130.26,"h":130.62,"l":130.2499,"n":333,"o":130.3,"t":"2026-10-07T14:15:00Z","v":15758,"vw":130.431064},{"c":130.16,"h":130.45,"l":130.16,"n":315,"o":130.245,"t":"2026-10-07T14:30:00Z","v":12054,"vw":130.320647},{"c":130.29,"h":130.35,"l":130.15,"n":282,"o":130.2,"t":"2026-10-07T14:45:00Z","v":16522,"vw":130.220526},{"c":130.19,"h":130.3,"l":130.13,"n":258,"o":130.3,"t":"2026-10-07T15:00:00Z","v":14388,"vw":130.19053},{"c":130.18,"h":130.19,"l":130.085,"n":238,"o":130.15,"t":"2026-10-07T15:15:00Z","v":7927,"vw":130.15674},{"c":130.31,"h":130.42,"l":130.18,"n":420,"o":130.18,"t":"2026-10-07T15:30:00Z","v":21132,"vw":130.271076},{"c":130.59,"h":130.61,"l":130.31,"n":201,"o":130.31,"t":"2026-10-07T15:45:00Z","v":11661,"vw":130.539986},{"c":130.7,"h":130.72,"l":130.55,"n":370,"o":130.61,"t":"2026-10-07T16:00:00Z","v":17906,"vw":130.61369},{"c":130.84,"h":130.84,"l":130.72,"n":199,"o":130.72,"t":"2026-10-07T16:15:00Z","v":7026,"vw":130.761644},{"c":130.8,"h":130.86,"l":130.78,"n":278,"o":130.81,"t":"2026-10-07T16:30:00Z","v":11649,"vw":130.821103},{"c":130.79,"h":130.9,"l":130.7,"n":270,"o":130.795,"t":"2026-10-07T16:45:00Z","v":10534,"vw":130.782286},{"c":131,"h":131,"l":130.75,"n":578,"o":130.77,"t":"2026-10-07T17:00:00Z","v":27814,"vw":130.84167},{"c":130.96,"h":131.07,"l":130.96,"n":305,"o":131.01,"t":"2026-10-07T17:15:00Z","v":12958,"vw":131.018859},{"c":130.95,"h":131.02,"l":130.92,"n":330,"o":131.02,"t":"2026-10-07T17:30:00Z","v":12369,"vw":130.965266},{"c":130.905,"h":130.995,"l":130.89,"n":322,"o":130.93,"t":"2026-10-07T17:45:00Z","v":16043,"vw":130.965048},{"c":130.9,"h":131,"l":130.88,"n":341,"o":130.88,"t":"2026-10-07T18:00:00Z","v":18956,"vw":130.906096},{"c":130.87,"h":130.96,"l":130.86,"n":766,"o":130.88,"t":"2026-10-07T18:15:00Z","v":149223,"vw":130.874014},{"c":130.89,"h":130.93,"l":130.82,"n":513,"o":130.885,"t":"2026-10-07T18:30:00Z","v":17977,"vw":130.876975},{"c":130.97,"h":131,"l":130.89,"n":513,"o":130.89,"t":"2026-10-07T18:45:00Z","v":13936,"vw":130.932827},{"c":130.87,"h":131.01,"l":130.86,"n":839,"o":131,"t":"2026-10-07T19:00:00Z","v":26966,"vw":130.958447},{"c":130.93,"h":130.94,"l":130.81,"n":823,"o":130.82,"t":"2026-10-07T19:15:00Z","v":26474,"vw":130.879065},{"c":130.93,"h":130.96,"l":130.8901,"n":1083,"o":130.94,"t":"2026-10-07T19:30:00Z","v":38422,"vw":130.927235},{"c":130.88,"h":130.95,"l":130.805,"n":1590,"o":130.93,"t":"2026-10-07T19:45:00Z","v":63583,"vw":130.872884},{"c":130.88,"h":130.88,"l":130.88,"n":9,"o":130.88,"t":"2026-10-07T20:00:00Z","v":6024,"vw":130.88},{"c":130.71,"h":130.75,"l":130.21,"n":246,"o":130.42,"t":"2026-10-08T13:30:00Z","v":16658,"vw":130.440651},{"c":131.07,"h":131.25,"l":130.77,"n":209,"o":130.77,"t":"2026-10-08T13:45:00Z","v":15040,"vw":130.978092},{"c":131.045,"h":131.15,"l":131.02,"n":249,"o":131.11,"t":"2026-10-08T14:00:00Z","v":12799,"vw":131.073433},{"c":130.73,"h":130.97,"l":130.605,"n":261,"o":130.94,"t":"2026-10-08T14:15:00Z","v":7844,"vw":130.809593},{"c":130.66,"h":130.81,"l":130.61,"n":263,"o":130.75,"t":"2026-10-08T14:30:00Z","v":10999,"vw":130.734964},{"c":130.48,"h":130.7,"l":130.45,"n":256,"o":130.6724,"t":"2026-10-08T14:45:00Z","v":16748,"vw":130.550452},{"c":130.48,"h":130.63,"l":130.45,"n":136,"o":130.45,"t":"2026-10-08T15:00:00Z","v":5441,"vw":130.51921},{"c":130.4,"h":130.42,"l":130.3001,"n":265,"o":130.41,"t":"2026-10-08T15:15:00Z","v":8278,"vw":130.360592},{"c":130.51,"h":130.52,"l":130.37,"n":311,"o":130.395,"t":"2026-10-08T15:30:00Z","v":10429,"vw":130.454295},{"c":130.55,"h":130.5525,"l":130.5,"n":135,"o":130.52,"t":"2026-10-08T15:45:00Z","v":5373,"vw":130.530903},{"c":130.83,"h":130.83,"l":130.56,"n":130,"o":130.56,"t":"2026-10-08T16:00:00Z","v":8857,"vw":130.737058},{"c":130.86,"h":131.25,"l":130.84,"n":881,"o":130.85,"t":"2026-10-08T16:15:00Z","v":43310,"vw":131.02058},{"c":131.02,"h":131.07,"l":130.83,"n":274,"o":130.87,"t":"2026-10-08T16:30:00Z","v":9442,"vw":130.927557},{"c":131.48,"h":131.55,"l":130.99,"n":773,"o":131.02,"t":"2026-10-08T16:45:00Z","v":36353,"vw":131.368961},{"c":131.75,"h":131.77,"l":131.36,"n":1067,"o":131.49,"t":"2026-10-08T17:00:00Z","v":50857,"vw":131.542353},{"c":131.87,"h":132.06,"l":131.705,"n":709,"o":131.73,"t":"2026-10-08T17:15:00Z","v":33009,"vw":131.874795},{"c":132.21,"h":132.21,"l":131.88,"n":304,"o":131.88,"t":"2026-10-08T17:30:00Z","v":14510,"vw":131.971809},{"c":132.02,"h":132.27,"l":131.84,"n":549,"o":132.2599,"t":"2026-10-08T17:45:00Z","v":23775,"vw":132.051694},{"c":132,"h":132.06,"l":131.95,"n":305,"o":132.03,"t":"2026-10-08T18:00:00Z","v":16123,"vw":132.030255},{"c":131.89,"h":132.04,"l":131.78,"n":578,"o":131.99,"t":"2026-10-08T18:15:00Z","v":25689,"vw":131.909255},{"c":132.02,"h":132.04,"l":131.83,"n":415,"o":131.88,"t":"2026-10-08T18:30:00Z","v":17282,"vw":131.952157},{"c":132.18,"h":132.18,"l":132.03,"n":578,"o":132.03,"t":"2026-10-08T18:45:00Z","v":24173,"vw":132.101047},{"c":132.2,"h":132.29,"l":131.86,"n":1854,"o":132.17,"t":"2026-10-08T19:00:00Z","v":76691,"vw":132.039567},{"c":132.27,"h":132.37,"l":132.18,"n":620,"o":132.19,"t":"2026-10-08T19:15:00Z","v":28057,"vw":132.276119},{"c":132.06,"h":132.285,"l":132.005,"n":798,"o":132.26,"t":"2026-10-08T19:30:00Z","v":45009,"vw":132.143258},{"c":132.12,"h":132.16,"l":131.99,"n":1165,"o":132.075,"t":"2026-10-08T19:45:00Z","v":70081,"vw":132.077062},{"c":132.12,"h":132.12,"l":132.12,"n":10,"o":132.12,"t":"2026-10-08T20:00:00Z","v":2233,"vw":132.12},{"c":132.5,"h":132.5,"l":132.5,"n":1,"o":132.5,"t":"2026-10-09T10:30:00Z","v":100,"vw":132.5},{"c":132.38,"h":132.5542,"l":132.03,"n":244,"o":132.15,"t":"2026-10-09T13:30:00Z","v":14487,"vw":132.299038},{"c":132.54,"h":132.73,"l":132.39,"n":117,"o":132.4,"t":"2026-10-09T13:45:00Z","v":7904,"vw":132.552171},{"c":132.496,"h":132.52,"l":132.18,"n":189,"o":132.52,"t":"2026-10-09T14:00:00Z","v":11525,"vw":132.379899},{"c":132.46,"h":132.59,"l":132.35,"n":135,"o":132.55,"t":"2026-10-09T14:15:00Z","v":8642,"vw":132.49466},{"c":132.575,"h":132.575,"l":132.3,"n":293,"o":132.4874,"t":"2026-10-09T14:30:00Z","v":79984,"vw":132.453303},{"c":132.72,"h":132.75,"l":132.595,"n":170,"o":132.6,"t":"2026-10-09T14:45:00Z","v":6415,"vw":132.679183},{"c":132.885,"h":132.885,"l":132.65,"n":168,"o":132.75,"t":"2026-10-09T15:00:00Z","v":10367,"vw":132.760126},{"c":132.885,"h":133.01,"l":132.8,"n":170,"o":132.95,"t":"2026-10-09T15:15:00Z","v":10358,"vw":132.957561},{"c":132.79,"h":132.88,"l":132.73,"n":237,"o":132.875,"t":"2026-10-09T15:30:00Z","v":11170,"vw":132.82175},{"c":132.92,"h":132.92,"l":132.7421,"n":120,"o":132.77,"t":"2026-10-09T15:45:00Z","v":5834,"vw":132.805002},{"c":132.93,"h":132.96,"l":132.84,"n":353,"o":132.94,"t":"2026-10-09T16:00:00Z","v":12397,"vw":132.917605},{"c":133.02,"h":133.02,"l":132.915,"n":216,"o":132.915,"t":"2026-10-09T16:15:00Z","v":11414,"vw":132.982592},{"c":133.0899,"h":133.09,"l":133.01,"n":301,"o":133.01,"t":"2026-10-09T16:30:00Z","v":8468,"vw":133.039462},{"c":133.09,"h":133.16,"l":133.02,"n":180,"o":133.12,"t":"2026-10-09T16:45:00Z","v":7678,"vw":133.080873},{"c":133.01,"h":133.18,"l":133.01,"n":171,"o":133.1,"t":"2026-10-09T17:00:00Z","v":6999,"vw":133.124885},{"c":132.99,"h":133.02,"l":132.96,"n":265,"o":132.99,"t":"2026-10-09T17:15:00Z","v":9057,"vw":132.983313},{"c":133.05,"h":133.08,"l":132.975,"n":144,"o":132.98,"t":"2026-10-09T17:30:00Z","v":6753,"vw":133.02785},{"c":133.12,"h":133.125,"l":133.02,"n":269,"o":133.125,"t":"2026-10-09T17:45:00Z","v":7910,"vw":133.067983},{"c":133.135,"h":133.1899,"l":133.12,"n":173,"o":133.12,"t":"2026-10-09T18:00:00Z","v":8940,"vw":133.148218},{"c":133.115,"h":133.13,"l":133.08,"n":144,"o":133.1271,"t":"2026-10-09T18:15:00Z","v":6055,"vw":133.110282},{"c":133.17,"h":133.21,"l":133.13,"n":90,"o":133.14,"t":"2026-10-09T18:30:00Z","v":5462,"vw":133.18283},{"c":133.31,"h":133.31,"l":133.15,"n":177,"o":133.15,"t":"2026-10-09T18:45:00Z","v":7329,"vw":133.203411},{"c":133.28,"h":133.35,"l":133.27,"n":275,"o":133.29,"t":"2026-10-09T19:00:00Z","v":15292,"vw":133.303514},{"c":133.28,"h":133.31,"l":133.27,"n":371,"o":133.27,"t":"2026-10-09T19:15:00Z","v":14730,"vw":133.283745},{"c":133.25,"h":133.32,"l":133.25,"n":621,"o":133.28,"t":"2026-10-09T19:30:00Z","v":23865,"vw":133.293513},{"c":133.125,"h":133.29,"l":133.11,"n":933,"o":133.26,"t":"2026-10-09T19:45:00Z","v":44816,"vw":133.203889},{"c":133.12,"h":133.12,"l":133.12,"n":9,"o":133.12,"t":"2026-10-09T20:00:00Z","v":1980,"vw":133.12},{"c":133.88,"h":134.14,"l":133.34,"n":179,"o":133.52,"t":"2026-10-12T13:30:00Z","v":12939,"vw":133.459874},{"c":133.49,"h":133.81,"l":133.44,"n":160,"o":133.785,"t":"2026-10-12T13:45:00Z","v":9038,"vw":133.570687},{"c":133.95,"h":133.95,"l":133.46,"n":148,"o":133.53,"t":"2026-10-12T14:00:00Z","v":7254,"vw":133.646199},{"c":133.87,"h":133.94,"l":133.64,"n":51,"o":133.715,"t":"2026-10-12T14:15:00Z","v":2562,"vw":133.858012},{"c":133.815,"h":133.99,"l":133.815,"n":127,"o":133.875,"t":"2026-10-12T14:30:00Z","v":6936,"vw":133.913023},{"c":133.82,"h":133.905,"l":133.785,"n":91,"o":133.8375,"t":"2026-10-12T14:45:00Z","v":3033,"vw":133.836142},{"c":134,"h":134.01,"l":133.845,"n":146,"o":133.845,"t":"2026-10-12T15:00:00Z","v":5035,"vw":133.950694},{"c":134.11,"h":134.12,"l":133.925,"n":114,"o":133.965,"t":"2026-10-12T15:15:00Z","v":6341,"vw":134.011504},{"c":134.055,"h":134.13,"l":134.055,"n":189,"o":134.125,"t":"2026-10-12T15:30:00Z","v":13491,"vw":134.098722},{"c":133.96,"h":134.05,"l":133.94,"n":154,"o":134.03,"t":"2026-10-12T15:45:00Z","v":8696,"vw":134.005698},{"c":133.98,"h":134.06,"l":133.98,"n":145,"o":134,"t":"2026-10-12T16:00:00Z","v":4158,"vw":134.034393},{"c":133.879,"h":134.05,"l":133.87,"n":145,"o":134,"t":"2026-10-12T16:15:00Z","v":5521,"vw":133.995203},{"c":133.92,"h":133.94,"l":133.895,"n":185,"o":133.9,"t":"2026-10-12T16:30:00Z","v":5394,"vw":133.917744},{"c":134.03,"h":134.06,"l":133.94,"n":169,"o":133.94,"t":"2026-10-12T16:45:00Z","v":4364,"vw":133.97226},{"c":134.03,"h":134.03,"l":133.95,"n":117,"o":134.01,"t":"2026-10-12T17:00:00Z","v":3786,"vw":133.994167},{"c":134,"h":134.055,"l":133.9426,"n":342,"o":134.055,"t":"2026-10-12T17:15:00Z","v":13623,"vw":134.017077},{"c":133.97,"h":134.01,"l":133.875,"n":403,"o":134,"t":"2026-10-12T17:30:00Z","v":13945,"vw":133.962766},{"c":134.02,"h":134.02,"l":133.93,"n":165,"o":133.93,"t":"2026-10-12T17:45:00Z","v":6527,"vw":133.967839},{"c":133.89,"h":133.99,"l":133.87,"n":325,"o":133.98,"t":"2026-10-12T18:00:00Z","v":9503,"vw":133.944828},{"c":133.87,"h":133.91,"l":133.86,"n":274,"o":133.91,"t":"2026-10-12T18:15:00Z","v":7310,"vw":133.877316},{"c":133.91,"h":133.945,"l":133.86,"n":202,"o":133.9,"t":"2026-10-12T18:30:00Z","v":9498,"vw":133.913924},{"c":133.93,"h":133.94,"l":133.89,"n":250,"o":133.92,"t":"2026-10-12T18:45:00Z","v":7782,"vw":133.910224},{"c":133.91,"h":133.93,"l":133.86,"n":344,"o":133.92,"t":"2026-10-12T19:00:00Z","v":10654,"vw":133.896417},{"c":133.77,"h":133.9094,"l":133.75,"n":390,"o":133.9094,"t":"2026-10-12T19:15:00Z","v":12540,"vw":133.801444},{"c":133.76,"h":133.77,"l":133.69,"n":833,"o":133.73,"t":"2026-10-12T19:30:00Z","v":23895,"vw":133.735242},{"c":133.84,"h":133.87,"l":133.72,"n":830,"o":133.76,"t":"2026-10-12T19:45:00Z","v":29190,"vw":133.785747},{"c":133.81,"h":133.81,"l":133.81,"n":9,"o":133.81,"t":"2026-10-12T20:00:00Z","v":2894,"vw":133.81},{"c":132.9626,"h":134.56,"l":132.6,"n":18,"o":134.56,"t":"2026-10-13T11:00:00Z","v":541,"vw":133.218244},{"c":134.19,"h":135.2,"l":134.09,"n":411,"o":134.84,"t":"2026-10-13T13:30:00Z","v":35308,"vw":134.643397},{"c":133.6,"h":134.25,"l":133.5925,"n":132,"o":134.125,"t":"2026-10-13T13:45:00Z","v":6458,"vw":133.863311},{"c":133.3224,"h":133.535,"l":132.83,"n":196,"o":133.535,"t":"2026-10-13T14:00:00Z","v":13709,"vw":133.045664},{"c":133.64,"h":133.69,"l":133.3,"n":116,"o":133.31,"t":"2026-10-13T14:15:00Z","v":8094,"vw":133.572633},{"c":133.625,"h":133.73,"l":133.47,"n":130,"o":133.705,"t":"2026-10-13T14:30:00Z","v":7714,"vw":133.589457},{"c":133.74,"h":133.8866,"l":133.645,"n":146,"o":133.69,"t":"2026-10-13T14:45:00Z","v":9651,"vw":133.780317},{"c":133.9,"h":133.9,"l":133.7231,"n":80,"o":133.7231,"t":"2026-10-13T15:00:00Z","v":4188,"vw":133.836185},{"c":134.01,"h":134.11,"l":133.8801,"n":186,"o":133.96,"t":"2026-10-13T15:15:00Z","v":10878,"vw":133.973499},{"c":134,"h":134.105,"l":133.97,"n":229,"o":134.02,"t":"2026-10-13T15:30:00Z","v":7168,"vw":134.056681},{"c":133.67,"h":133.89,"l":133.65,"n":204,"o":133.855,"t":"2026-10-13T15:45:00Z","v":7010,"vw":133.755383},{"c":133.56,"h":133.6435,"l":133.45,"n":180,"o":133.64,"t":"2026-10-13T16:00:00Z","v":6869,"vw":133.583689},{"c":133.5199,"h":133.6,"l":133.5199,"n":185,"o":133.56,"t":"2026-10-13T16:15:00Z","v":11740,"vw":133.53189},{"c":133.5799,"h":133.59,"l":133.48,"n":162,"o":133.49,"t":"2026-10-13T16:30:00Z","v":7605,"vw":133.514801},{"c":133.62,"h":133.675,"l":133.585,"n":135,"o":133.64,"t":"2026-10-13T16:45:00Z","v":5033,"vw":133.633693},{"c":133.51,"h":133.575,"l":133.49,"n":443,"o":133.57,"t":"2026-10-13T17:00:00Z","v":16495,"vw":133.536428},{"c":133.51,"h":133.64,"l":133.51,"n":214,"o":133.53,"t":"2026-10-13T17:15:00Z","v":8527,"vw":133.540045},{"c":133.42,"h":133.55,"l":133.39,"n":296,"o":133.49,"t":"2026-10-13T17:30:00Z","v":10329,"vw":133.481929},{"c":133.305,"h":133.41,"l":133.255,"n":85,"o":133.395,"t":"2026-10-13T17:45:00Z","v":3985,"vw":133.325433},{"c":133.4001,"h":133.44,"l":133.25,"n":199,"o":133.27,"t":"2026-10-13T18:00:00Z","v":7978,"vw":133.377477},{"c":133.38,"h":133.38,"l":133.25,"n":209,"o":133.28,"t":"2026-10-13T18:15:00Z","v":5812,"vw":133.293125},{"c":133.53,"h":133.605,"l":133.3236,"n":279,"o":133.37,"t":"2026-10-13T18:30:00Z","v":9990,"vw":133.448355},{"c":133.48,"h":133.545,"l":133.41,"n":253,"o":133.545,"t":"2026-10-13T18:45:00Z","v":7955,"vw":133.47631},{"c":133.56,"h":133.56,"l":133.465,"n":622,"o":133.5,"t":"2026-10-13T19:00:00Z","v":29492,"vw":133.532499},{"c":133.47,"h":133.575,"l":133.44,"n":736,"o":133.57,"t":"2026-10-13T19:15:00Z","v":34272,"vw":133.488712},{"c":133.5,"h":133.52,"l":133.43,"n":719,"o":133.46,"t":"2026-10-13T19:30:00Z","v":28876,"vw":133.473042},{"c":133.2,"h":133.5,"l":133.19,"n":995,"o":133.5,"t":"2026-10-13T19:45:00Z","v":46306,"vw":133.342912},{"c":133.25,"h":133.25,"l":133.25,"n":7,"o":133.25,"t":"2026-10-13T20:00:00Z","v":1386,"vw":133.25},{"c":131.7725,"h":132.15,"l":131.38,"n":357,"o":131.84,"t":"2026-10-14T13:30:00Z","v":24538,"vw":131.874704},{"c":131.51,"h":131.81,"l":131.4062,"n":399,"o":131.73,"t":"2026-10-14T13:45:00Z","v":17914,"vw":131.583764},{"c":131.37,"h":131.57,"l":131.2,"n":1022,"o":131.49,"t":"2026-10-14T14:00:00Z","v":37146,"vw":131.391987},{"c":131.58,"h":131.6,"l":131.32,"n":731,"o":131.36,"t":"2026-10-14T14:15:00Z","v":24857,"vw":131.461127},{"c":131.59,"h":131.72,"l":131.45,"n":735,"o":131.61,"t":"2026-10-14T14:30:00Z","v":25969,"vw":131.572556},{"c":131.67,"h":131.75,"l":131.45,"n":553,"o":131.53,"t":"2026-10-14T14:45:00Z","v":30377,"vw":131.551471},{"c":131.58,"h":131.63,"l":131.41,"n":483,"o":131.63,"t":"2026-10-14T15:00:00Z","v":16109,"vw":131.554968},{"c":131.7077,"h":131.725,"l":131.58,"n":312,"o":131.58,"t":"2026-10-14T15:15:00Z","v":10639,"vw":131.688337},{"c":131.82,"h":131.92,"l":131.655,"n":277,"o":131.6899,"t":"2026-10-14T15:30:00Z","v":11475,"vw":131.824643},{"c":132.065,"h":132.065,"l":131.745,"n":293,"o":131.77,"t":"2026-10-14T15:45:00Z","v":9148,"vw":131.936588},{"c":131.97,"h":132.18,"l":131.97,"n":319,"o":132.09,"t":"2026-10-14T16:00:00Z","v":16129,"vw":132.077191},{"c":131.95,"h":131.99,"l":131.765,"n":241,"o":131.93,"t":"2026-10-14T16:15:00Z","v":7662,"vw":131.907649},{"c":131.79,"h":132.005,"l":131.785,"n":416,"o":132,"t":"2026-10-14T16:30:00Z","v":13974,"vw":131.932254},{"c":131.74,"h":131.83,"l":131.68,"n":374,"o":131.81,"t":"2026-10-14T16:45:00Z","v":10056,"vw":131.777069},{"c":131.679,"h":131.81,"l":131.625,"n":415,"o":131.7617,"t":"2026-10-14T17:00:00Z","v":17092,"vw":131.709837},{"c":131.7,"h":131.84,"l":131.6476,"n":463,"o":131.66,"t":"2026-10-14T17:15:00Z","v":18838,"vw":131.749104},{"c":131.65,"h":131.74,"l":131.565,"n":516,"o":131.7197,"t":"2026-10-14T17:30:00Z","v":18804,"vw":131.657848},{"c":131.59,"h":131.7,"l":131.55,"n":549,"o":131.65,"t":"2026-10-14T17:45:00Z","v":15904,"vw":131.632187},{"c":131.65,"h":131.67,"l":131.49,"n":511,"o":131.58,"t":"2026-10-14T18:00:00Z","v":15276,"vw":131.579247},{"c":131.71,"h":131.79,"l":131.61,"n":282,"o":131.66,"t":"2026-10-14T18:15:00Z","v":7891,"vw":131.709003},{"c":131.81,"h":131.81,"l":131.625,"n":234,"o":131.73,"t":"2026-10-14T18:30:00Z","v":7412,"vw":131.725297},{"c":131.85,"h":131.85,"l":131.74,"n":404,"o":131.814,"t":"2026-10-14T18:45:00Z","v":18518,"vw":131.803459},{"c":132,"h":132.05,"l":131.8,"n":674,"o":131.815,"t":"2026-10-14T19:00:00Z","v":19568,"vw":131.957733},{"c":132.04,"h":132.1105,"l":131.99,"n":1035,"o":131.99,"t":"2026-10-14T19:15:00Z","v":28709,"vw":132.03403},{"c":132.06,"h":132.09,"l":131.89,"n":1330,"o":132.06,"t":"2026-10-14T19:30:00Z","v":42297,"vw":131.975047},{"c":132.31,"h":132.32,"l":132.04,"n":1378,"o":132.07,"t":"2026-10-14T19:45:00Z","v":48843,"vw":132.161016},{"c":132.31,"h":132.31,"l":132.31,"n":10,"o":132.31,"t":"2026-10-14T20:00:00Z","v":2928,"vw":132.31},{"c":133.17,"h":133.17,"l":133.17,"n":1,"o":133.17,"t":"2026-10-15T13:15:00Z","v":100,"vw":133.17},{"c":132.76,"h":133.32,"l":132.76,"n":280,"o":133.17,"t":"2026-10-15T13:30:00Z","v":21948,"vw":133.147909},{"c":132.83,"h":133.11,"l":132.62,"n":138,"o":132.62,"t":"2026-10-15T13:45:00Z","v":7661,"vw":132.904106},{"c":133.0701,"h":133.08,"l":132.73,"n":115,"o":132.73,"t":"2026-10-15T14:00:00Z","v":11471,"vw":132.92748},{"c":133.085,"h":133.2,"l":132.87,"n":206,"o":133.12,"t":"2026-10-15T14:15:00Z","v":11844,"vw":133.008328},{"c":133.545,"h":133.545,"l":133.21,"n":397,"o":133.22,"t":"2026-10-15T14:30:00Z","v":15614,"vw":133.378034},{"c":133.4199,"h":133.525,"l":133.2,"n":332,"o":133.44,"t":"2026-10-15T14:45:00Z","v":23891,"vw":133.378654},{"c":133.44,"h":133.64,"l":133.44,"n":533,"o":133.55,"t":"2026-10-15T15:00:00Z","v":15505,"vw":133.579002},{"c":133.45,"h":133.53,"l":133.39,"n":327,"o":133.39,"t":"2026-10-15T15:15:00Z","v":11007,"vw":133.472703},{"c":133.61,"h":133.63,"l":133.41,"n":652,"o":133.44,"t":"2026-10-15T15:30:00Z","v":15084,"vw":133.529361},{"c":133.59,"h":133.66,"l":133.52,"n":617,"o":133.64,"t":"2026-10-15T15:45:00Z","v":16567,"vw":133.589683},{"c":133.49,"h":133.59,"l":133.41,"n":653,"o":133.59,"t":"2026-10-15T16:00:00Z","v":16421,"vw":133.538747},{"c":133.73,"h":133.75,"l":133.48,"n":550,"o":133.51,"t":"2026-10-15T16:15:00Z","v":18560,"vw":133.597586},{"c":133.83,"h":133.83,"l":133.67,"n":502,"o":133.7,"t":"2026-10-15T16:30:00Z","v":20399,"vw":133.749781},{"c":133.87,"h":133.95,"l":133.78,"n":387,"o":133.86,"t":"2026-10-15T16:45:00Z","v":10224,"vw":133.86741},{"c":133.96,"h":133.995,"l":133.83,"n":410,"o":133.92,"t":"2026-10-15T17:00:00Z","v":10418,"vw":133.907886},{"c":134.03,"h":134.08,"l":133.92,"n":360,"o":133.92,"t":"2026-10-15T17:15:00Z","v":9457,"vw":134.01173},{"c":134.06,"h":134.11,"l":133.98,"n":309,"o":134.0101,"t":"2026-10-15T17:30:00Z","v":7621,"vw":134.067604},{"c":134.1,"h":134.23,"l":134.07,"n":593,"o":134.09,"t":"2026-10-15T17:45:00Z","v":13428,"vw":134.157533},{"c":134.07,"h":134.16,"l":134.04,"n":618,"o":134.12,"t":"2026-10-15T18:00:00Z","v":17155,"vw":134.092075},{"c":134.231229,"h":134.231229,"l":134.04,"n":561,"o":134.11,"t":"2026-10-15T18:15:00Z","v":32723,"vw":134.086365},{"c":134.19,"h":134.29,"l":134.19,"n":916,"o":134.24,"t":"2026-10-15T18:30:00Z","v":25412,"vw":134.250958},{"c":134.22,"h":134.31,"l":134.19,"n":643,"o":134.19,"t":"2026-10-15T18:45:00Z","v":18454,"vw":134.258662},{"c":134.46,"h":134.46,"l":134.22,"n":880,"o":134.25,"t":"2026-10-15T19:00:00Z","v":27744,"vw":134.320646},{"c":134.4,"h":134.51,"l":134.35,"n":1113,"o":134.465,"t":"2026-10-15T19:15:00Z","v":32331,"vw":134.429788},{"c":134.35,"h":134.44,"l":134.26,"n":1574,"o":134.42,"t":"2026-10-15T19:30:00Z","v":61099,"vw":134.348033},{"c":134.295,"h":134.35,"l":134.17,"n":1942,"o":134.35,"t":"2026-10-15T19:45:00Z","v":92550,"vw":134.276172},{"c":134.3,"h":134.3,"l":134.3,"n":9,"o":134.3,"t":"2026-10-15T20:00:00Z","v":2357,"vw":134.3},{"c":134.962,"h":134.962,"l":134.962,"n":1,"o":134.962,"t":"2026-10-15T21:30:00Z","v":140,"vw":134.962},{"c":135.52,"h":135.52,"l":135.52,"n":1,"o":135.52,"t":"2026-10-16T12:30:00Z","v":1000,"vw":135.52},{"c":135,"h":135,"l":135,"n":1,"o":135,"t":"2026-10-16T13:00:00Z","v":230,"vw":135},{"c":135.92,"h":136.06,"l":135.01,"n":293,"o":135.01,"t":"2026-10-16T13:30:00Z","v":25428,"vw":135.500563},{"c":135.92,"h":136.13,"l":135.775,"n":241,"o":135.79,"t":"2026-10-16T13:45:00Z","v":15761,"vw":135.984624},{"c":135.5099,"h":135.98,"l":135.48,"n":239,"o":135.94,"t":"2026-10-16T14:00:00Z","v":14674,"vw":135.778008},{"c":135.82,"h":135.82,"l":135.49,"n":157,"o":135.49,"t":"2026-10-16T14:15:00Z","v":6919,"vw":135.677293},{"c":135.49,"h":135.82,"l":135.49,"n":228,"o":135.82,"t":"2026-10-16T14:30:00Z","v":8287,"vw":135.709517},{"c":135.575,"h":135.6899,"l":135.53,"n":104,"o":135.625,"t":"2026-10-16T14:45:00Z","v":7179,"vw":135.622818},{"c":135.9337,"h":135.95,"l":135.59,"n":84,"o":135.59,"t":"2026-10-16T15:00:00Z","v":3469,"vw":135.84686},{"c":135.67,"h":135.89,"l":135.61,"n":161,"o":135.89,"t":"2026-10-16T15:15:00Z","v":7822,"vw":135.747184},{"c":135.38,"h":135.68,"l":135.37,"n":208,"o":135.68,"t":"2026-10-16T15:30:00Z","v":16359,"vw":135.516072},{"c":135.07,"h":135.45,"l":135.05,"n":135,"o":135.39,"t":"2026-10-16T15:45:00Z","v":10125,"vw":135.294807},{"c":134.985,"h":135.08,"l":134.95,"n":159,"o":135.08,"t":"2026-10-16T16:00:00Z","v":8138,"vw":135.024827},{"c":134.95,"h":135,"l":134.89,"n":86,"o":135,"t":"2026-10-16T16:15:00Z","v":3782,"vw":134.944764},{"c":134.69,"h":134.8201,"l":134.63,"n":153,"o":134.82,"t":"2026-10-16T16:30:00Z","v":8473,"vw":134.720461},{"c":134.48,"h":134.66,"l":134.4102,"n":68,"o":134.645,"t":"2026-10-16T16:45:00Z","v":5028,"vw":134.522386},{"c":134.12,"h":134.46,"l":134.105,"n":153,"o":134.46,"t":"2026-10-16T17:00:00Z","v":6616,"vw":134.265724},{"c":134.41,"h":134.455,"l":134.07,"n":175,"o":134.12,"t":"2026-10-16T17:15:00Z","v":9977,"vw":134.299276},{"c":134.57,"h":134.62,"l":134.37,"n":557,"o":134.42,"t":"2026-10-16T17:30:00Z","v":132612,"vw":134.555368},{"c":134.26,"h":134.54,"l":134.25,"n":601,"o":134.54,"t":"2026-10-16T17:45:00Z","v":16340,"vw":134.400431},{"c":134.32,"h":134.33,"l":134.17,"n":402,"o":134.21,"t":"2026-10-16T18:00:00Z","v":14572,"vw":134.258245},{"c":134.19,"h":134.37,"l":134.18,"n":377,"o":134.33,"t":"2026-10-16T18:15:00Z","v":16047,"vw":134.247912},{"c":134.27,"h":134.32,"l":134.12,"n":804,"o":134.13,"t":"2026-10-16T18:30:00Z","v":35204,"vw":134.245624},{"c":134.33,"h":134.42,"l":134.22,"n":882,"o":134.32,"t":"2026-10-16T18:45:00Z","v":38071,"vw":134.322508},{"c":134.31,"h":134.38,"l":134.23,"n":1219,"o":134.31,"t":"2026-10-16T19:00:00Z","v":51642,"vw":134.319326},{"c":134.39,"h":134.45,"l":134.265,"n":713,"o":134.38,"t":"2026-10-16T19:15:00Z","v":22890,"vw":134.355467},{"c":134.4,"h":134.52,"l":134.341,"n":773,"o":134.45,"t":"2026-10-16T19:30:00Z","v":30277,"vw":134.437052},{"c":134.8,"h":134.81,"l":134.39,"n":813,"o":134.4,"t":"2026-10-16T19:45:00Z","v":39006,"vw":134.652062},{"c":134.75,"h":134.75,"l":134.75,"n":8,"o":134.75,"t":"2026-10-16T20:00:00Z","v":2246,"vw":134.75},{"c":134.33,"h":134.96,"l":134.25,"n":429,"o":134.36,"t":"2026-10-19T13:30:00Z","v":26067,"vw":134.425527},{"c":134.29,"h":134.37,"l":134.12,"n":486,"o":134.37,"t":"2026-10-19T13:45:00Z","v":19315,"vw":134.245632},{"c":134.38,"h":134.38,"l":134.17,"n":731,"o":134.26,"t":"2026-10-19T14:00:00Z","v":20025,"vw":134.25563},{"c":134.13,"h":134.44,"l":134.025,"n":862,"o":134.41,"t":"2026-10-19T14:15:00Z","v":29604,"vw":134.190648},{"c":134,"h":134.2429,"l":134,"n":356,"o":134.17,"t":"2026-10-19T14:30:00Z","v":13053,"vw":134.150992},{"c":134.21,"h":134.22,"l":133.9701,"n":248,"o":133.9701,"t":"2026-10-19T14:45:00Z","v":19927,"vw":134.025699},{"c":134.38,"h":134.38,"l":134.21,"n":394,"o":134.25,"t":"2026-10-19T15:00:00Z","v":10797,"vw":134.261502},{"c":134.33,"h":134.43,"l":134.31,"n":672,"o":134.37,"t":"2026-10-19T15:15:00Z","v":21252,"vw":134.3647},{"c":134.24,"h":134.3251,"l":134.18,"n":393,"o":134.3,"t":"2026-10-19T15:30:00Z","v":11725,"vw":134.245578},{"c":134.13,"h":134.25,"l":134.11,"n":784,"o":134.24,"t":"2026-10-19T15:45:00Z","v":34115,"vw":134.185442},{"c":133.87,"h":134.13,"l":133.8,"n":1030,"o":134.13,"t":"2026-10-19T16:00:00Z","v":30291,"vw":133.910611},{"c":133.91,"h":133.96,"l":133.86,"n":685,"o":133.87,"t":"2026-10-19T16:15:00Z","v":61835,"vw":133.896215},{"c":133.91,"h":133.925,"l":133.84,"n":676,"o":133.91,"t":"2026-10-19T16:30:00Z","v":20551,"vw":133.878532},{"c":134,"h":134,"l":133.86,"n":478,"o":133.91,"t":"2026-10-19T16:45:00Z","v":14612,"vw":133.937723},{"c":133.86,"h":133.99,"l":133.82,"n":359,"o":133.99,"t":"2026-10-19T17:00:00Z","v":14303,"vw":133.871959},{"c":133.905,"h":133.97,"l":133.88,"n":412,"o":133.88,"t":"2026-10-19T17:15:00Z","v":12066,"vw":133.929067},{"c":133.89,"h":133.96,"l":133.855,"n":579,"o":133.93,"t":"2026-10-19T17:30:00Z","v":29079,"vw":133.894463},{"c":133.94,"h":133.96,"l":133.9,"n":783,"o":133.9,"t":"2026-10-19T17:45:00Z","v":29651,"vw":133.938536},{"c":133.94,"h":133.975,"l":133.83,"n":867,"o":133.95,"t":"2026-10-19T18:00:00Z","v":26683,"vw":133.904217},{"c":133.95,"h":134.03,"l":133.9201,"n":261,"o":133.97,"t":"2026-10-19T18:15:00Z","v":9531,"vw":133.989783},{"c":133.87,"h":133.94,"l":133.81,"n":462,"o":133.94,"t":"2026-10-19T18:30:00Z","v":9713,"vw":133.876323},{"c":133.88,"h":133.91,"l":133.84,"n":515,"o":133.88,"t":"2026-10-19T18:45:00Z","v":13754,"vw":133.876715},{"c":133.81,"h":133.91,"l":133.765,"n":476,"o":133.88,"t":"2026-10-19T19:00:00Z","v":14141,"vw":133.81844},{"c":133.75,"h":133.82,"l":133.73,"n":873,"o":133.79,"t":"2026-10-19T19:15:00Z","v":24726,"vw":133.780728},{"c":133.71,"h":133.75,"l":133.62,"n":1050,"o":133.74,"t":"2026-10-19T19:30:00Z","v":30707,"vw":133.699},{"c":133.69,"h":133.76,"l":133.67,"n":1053,"o":133.69,"t":"2026-10-19T19:45:00Z","v":36296,"vw":133.707105},{"c":133.73,"h":133.73,"l":133.73,"n":7,"o":133.73,"t":"2026-10-19T20:00:00Z","v":2223,"vw":133.73},{"c":135.16,"h":135.33,"l":133.96,"n":470,"o":133.96,"t":"2026-10-20T13:30:00Z","v":31596,"vw":134.623748},{"c":135.51,"h":135.71,"l":135.29,"n":224,"o":135.29,"t":"2026-10-20T13:45:00Z","v":12922,"vw":135.497969},{"c":135.2,"h":135.52,"l":135.11,"n":553,"o":135.52,"t":"2026-10-20T14:00:00Z","v":20735,"vw":135.238394},{"c":135.64,"h":135.68,"l":135.14,"n":823,"o":135.21,"t":"2026-10-20T14:15:00Z","v":31129,"vw":135.41719},{"c":135.82,"h":135.87,"l":135.63,"n":401,"o":135.64,"t":"2026-10-20T14:30:00Z","v":13034,"vw":135.761642},{"c":135.9,"h":135.93,"l":135.8199,"n":697,"o":135.82,"t":"2026-10-20T14:45:00Z","v":19681,"vw":135.842133},{"c":135.35,"h":135.87,"l":135.25,"n":1276,"o":135.87,"t":"2026-10-20T15:00:00Z","v":38073,"vw":135.467499},{"c":135.41,"h":135.52,"l":135.34,"n":1445,"o":135.38,"t":"2026-10-20T15:15:00Z","v":43743,"vw":135.425042},{"c":135.54,"h":135.58,"l":135.3113,"n":1287,"o":135.38,"t":"2026-10-20T15:30:00Z","v":41589,"vw":135.444967},{"c":135.34,"h":135.53,"l":135.34,"n":1200,"o":135.53,"t":"2026-10-20T15:45:00Z","v":30974,"vw":135.41299},{"c":135.32,"h":135.4163,"l":135.25,"n":1070,"o":135.38,"t":"2026-10-20T16:00:00Z","v":29585,"vw":135.344643},{"c":135.16,"h":135.38,"l":135.14,"n":1114,"o":135.38,"t":"2026-10-20T16:15:00Z","v":34349,"vw":135.249472},{"c":135.195,"h":135.24,"l":135.135,"n":1006,"o":135.19,"t":"2026-10-20T16:30:00Z","v":37451,"vw":135.196899},{"c":135.12,"h":135.22,"l":135.096,"n":873,"o":135.2,"t":"2026-10-20T16:45:00Z","v":27146,"vw":135.16719},{"c":135.15,"h":135.15,"l":135.09,"n":878,"o":135.15,"t":"2026-10-20T17:00:00Z","v":23809,"vw":135.113513},{"c":135.2,"h":135.2,"l":135.03,"n":737,"o":135.13,"t":"2026-10-20T17:15:00Z","v":45698,"vw":135.061648},{"c":135.2611,"h":135.28,"l":135.2,"n":667,"o":135.23,"t":"2026-10-20T17:30:00Z","v":20263,"vw":135.233039},{"c":135.25,"h":135.29,"l":135.21,"n":851,"o":135.28,"t":"2026-10-20T17:45:00Z","v":24115,"vw":135.256926},{"c":135.26,"h":135.28,"l":135.2,"n":677,"o":135.26,"t":"2026-10-20T18:00:00Z","v":41508,"vw":135.219622},{"c":135.17,"h":135.26,"l":135.1536,"n":616,"o":135.26,"t":"2026-10-20T18:15:00Z","v":21419,"vw":135.188074},{"c":135.08,"h":135.23,"l":135.08,"n":957,"o":135.15,"t":"2026-10-20T18:30:00Z","v":31735,"vw":135.146778},{"c":135.17,"h":135.21,"l":135.11,"n":962,"o":135.11,"t":"2026-10-20T18:45:00Z","v":33277,"vw":135.151196},{"c":135.14,"h":135.23,"l":135.13,"n":1172,"o":135.175,"t":"2026-10-20T19:00:00Z","v":42084,"vw":135.170196},{"c":135.24,"h":135.24,"l":135.08,"n":1032,"o":135.15,"t":"2026-10-20T19:15:00Z","v":33402,"vw":135.155944},{"c":135.19,"h":135.26,"l":135.13,"n":1574,"o":135.24,"t":"2026-10-20T19:30:00Z","v":62106,"vw":135.189897},{"c":135.32,"h":135.34,"l":135.135,"n":1093,"o":135.19,"t":"2026-10-20T19:45:00Z","v":45031,"vw":135.220675},{"c":135.38,"h":135.38,"l":135.38,"n":9,"o":135.38,"t":"2026-10-20T20:00:00Z","v":943,"vw":135.38},{"c":135.75,"h":136.035,"l":135.25,"n":509,"o":135.91,"t":"2026-10-21T13:30:00Z","v":31370,"vw":135.513766},{"c":135.59,"h":135.915,"l":135.5273,"n":630,"o":135.75,"t":"2026-10-21T13:45:00Z","v":29620,"vw":135.799742},{"c":135.57,"h":135.59,"l":135.28,"n":569,"o":135.46,"t":"2026-10-21T14:00:00Z","v":25931,"vw":135.452756},{"c":135.68,"h":135.68,"l":135.46,"n":636,"o":135.5,"t":"2026-10-21T14:15:00Z","v":18751,"vw":135.507389},{"c":136,"h":136,"l":135.69,"n":523,"o":135.7,"t":"2026-10-21T14:30:00Z","v":13119,"vw":135.830608},{"c":135.88,"h":136.07,"l":135.88,"n":645,"o":136.01,"t":"2026-10-21T14:45:00Z","v":17264,"vw":135.973253},{"c":135.91,"h":135.9416,"l":135.78,"n":390,"o":135.83,"t":"2026-10-21T15:00:00Z","v":12593,"vw":135.876632},{"c":136.08,"h":136.08,"l":135.89,"n":852,"o":135.94,"t":"2026-10-21T15:15:00Z","v":21731,"vw":135.96547},{"c":136.06,"h":136.1,"l":136,"n":758,"o":136.08,"t":"2026-10-21T15:30:00Z","v":17647,"vw":136.051684},{"c":136.13,"h":136.14,"l":136.06,"n":540,"o":136.08,"t":"2026-10-21T15:45:00Z","v":14784,"vw":136.096567},{"c":136.08,"h":136.18,"l":136.04,"n":604,"o":136.15,"t":"2026-10-21T16:00:00Z","v":14228,"vw":136.09793},{"c":136.14,"h":136.16,"l":136.1,"n":412,"o":136.1,"t":"2026-10-21T16:15:00Z","v":11145,"vw":136.123345},{"c":136.2,"h":136.37,"l":136.14,"n":613,"o":136.18,"t":"2026-10-21T16:30:00Z","v":20773,"vw":136.218559},{"c":136.15,"h":136.2,"l":136.12,"n":627,"o":136.19,"t":"2026-10-21T16:45:00Z","v":18745,"vw":136.155023},{"c":136.15,"h":136.22,"l":136.125,"n":617,"o":136.17,"t":"2026-10-21T17:00:00Z","v":15279,"vw":136.164125},{"c":136.13,"h":136.1642,"l":136.12,"n":545,"o":136.15,"t":"2026-10-21T17:15:00Z","v":13608,"vw":136.13996},{"c":136.07,"h":136.15,"l":136.07,"n":525,"o":136.11,"t":"2026-10-21T17:30:00Z","v":15520,"vw":136.104594},{"c":136.11,"h":136.2,"l":136.0842,"n":910,"o":136.09,"t":"2026-10-21T17:45:00Z","v":23567,"vw":136.154036},{"c":136.06,"h":136.12,"l":135.98,"n":633,"o":136.12,"t":"2026-10-21T18:00:00Z","v":34815,"vw":136.095772},{"c":136.13,"h":136.15,"l":136.045,"n":518,"o":136.07,"t":"2026-10-21T18:15:00Z","v":19810,"vw":136.086614},{"c":136.19,"h":136.21,"l":136.1,"n":532,"o":136.13,"t":"2026-10-21T18:30:00Z","v":17959,"vw":136.142069},{"c":135.85,"h":136.21,"l":135.84,"n":1434,"o":136.19,"t":"2026-10-21T18:45:00Z","v":49298,"vw":136.054451},{"c":135.67,"h":135.815,"l":135.59,"n":2607,"o":135.81,"t":"2026-10-21T19:00:00Z","v":76289,"vw":135.687496},{"c":136,"h":136,"l":135.66,"n":2221,"o":135.665,"t":"2026-10-21T19:15:00Z","v":65856,"vw":135.788715},{"c":135.96,"h":136.02,"l":135.85,"n":1819,"o":135.99,"t":"2026-10-21T19:30:00Z","v":52142,"vw":135.932515},{"c":136.03,"h":136.16,"l":135.95,"n":1829,"o":135.96,"t":"2026-10-21T19:45:00Z","v":63873,"vw":136.055313},{"c":136.04,"h":136.04,"l":136.04,"n":8,"o":136.04,"t":"2026-10-21T20:00:00Z","v":2176,"vw":136.04},{"c":136.62,"h":136.62,"l":135.32,"n":155,"o":135.55,"t":"2026-10-22T13:30:00Z","v":12163,"vw":135.761755},{"c":137.18,"h":137.24,"l":136.5911,"n":278,"o":136.5911,"t":"2026-10-22T13:45:00Z","v":16793,"vw":136.991941},{"c":137.23,"h":137.28,"l":137.07,"n":299,"o":137.205,"t":"2026-10-22T14:00:00Z","v":14464,"vw":137.17383},{"c":136.75,"h":137.14,"l":136.74,"n":136,"o":137.06,"t":"2026-10-22T14:15:00Z","v":4778,"vw":136.998613},{"c":136.48,"h":136.84,"l":136.385,"n":303,"o":136.77,"t":"2026-10-22T14:30:00Z","v":19277,"vw":136.509095},{"c":136.675,"h":136.675,"l":136.48,"n":111,"o":136.57,"t":"2026-10-22T14:45:00Z","v":4770,"vw":136.573814},{"c":136.73,"h":136.795,"l":136.61,"n":165,"o":136.73,"t":"2026-10-22T15:00:00Z","v":7414,"vw":136.705464},{"c":136.88,"h":136.97,"l":136.72,"n":174,"o":136.76,"t":"2026-10-22T15:15:00Z","v":19378,"vw":136.891724},{"c":137.04,"h":137.099,"l":136.85,"n":468,"o":136.89,"t":"2026-10-22T15:30:00Z","v":23631,"vw":136.996442},{"c":137.33,"h":137.36,"l":137.1,"n":245,"o":137.1,"t":"2026-10-22T15:45:00Z","v":13905,"vw":137.292411},{"c":137.23,"h":137.39,"l":137.21,"n":159,"o":137.32,"t":"2026-10-22T16:00:00Z","v":8962,"vw":137.324051},{"c":137.49,"h":137.49,"l":137.3,"n":168,"o":137.3,"t":"2026-10-22T16:15:00Z","v":8822,"vw":137.42867},{"c":137.27,"h":137.49,"l":137.27,"n":206,"o":137.46,"t":"2026-10-22T16:30:00Z","v":10266,"vw":137.38708},{"c":137.44,"h":137.44,"l":137.24,"n":172,"o":137.24,"t":"2026-10-22T16:45:00Z","v":10383,"vw":137.332408},{"c":137.17,"h":137.44,"l":137.14,"n":163,"o":137.44,"t":"2026-10-22T17:00:00Z","v":11917,"vw":137.286012},{"c":137.38,"h":137.4,"l":137.17,"n":134,"o":137.22,"t":"2026-10-22T17:15:00Z","v":7374,"vw":137.247607},{"c":137.39,"h":137.51,"l":137.36,"n":111,"o":137.419,"t":"2026-10-22T17:30:00Z","v":5948,"vw":137.407915},{"c":137.36,"h":137.41,"l":137.28,"n":244,"o":137.38,"t":"2026-10-22T17:45:00Z","v":7251,"vw":137.342828},{"c":137.39,"h":137.41,"l":137.22,"n":166,"o":137.38,"t":"2026-10-22T18:00:00Z","v":9447,"vw":137.333985},{"c":137.41,"h":137.53,"l":137.38,"n":203,"o":137.38,"t":"2026-10-22T18:15:00Z","v":8949,"vw":137.469377},{"c":137.3,"h":137.42,"l":137.29,"n":130,"o":137.42,"t":"2026-10-22T18:30:00Z","v":6656,"vw":137.329119},{"c":137.3,"h":137.39,"l":137.3,"n":165,"o":137.34,"t":"2026-10-22T18:45:00Z","v":11802,"vw":137.343995},{"c":137.29,"h":137.44,"l":137.19,"n":178,"o":137.29,"t":"2026-10-22T19:00:00Z","v":8087,"vw":137.301111},{"c":137.37,"h":137.37,"l":137.25,"n":172,"o":137.28,"t":"2026-10-22T19:15:00Z","v":9992,"vw":137.337626},{"c":137.47,"h":137.52,"l":137.32,"n":261,"o":137.35,"t":"2026-10-22T19:30:00Z","v":12622,"vw":137.455582},{"c":137.68,"h":137.68,"l":137.38,"n":544,"o":137.46,"t":"2026-10-22T19:45:00Z","v":34795,"vw":137.548306},{"c":137.66,"h":137.66,"l":137.66,"n":13,"o":137.66,"t":"2026-10-22T20:00:00Z","v":1316,"vw":137.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5995289337583434,"strike":158.30192891722288,"iv":0.3542769372343501,"gamma":0.01454225705349873,"theta":-0.042308680624947574,"vega":0.06780055672266101,"rho":0.00967327234634739,"breakevenPct":15.430377634012226},{"delta":0.15,"premium":0.7109189305251582,"strike":149.90965317286617,"iv":0.2590504741524608,"gamma":0.02657670143334966,"theta":-0.041420219052210695,"vega":0.08977367440588907,"rho":0.014418820442208474,"breakevenPct":9.414915083097014},{"delta":0.2,"premium":0.7291847414782185,"strike":144.32784037755988,"iv":0.17319528262648742,"gamma":0.04136147332486752,"theta":-0.034489771376870176,"vega":0.10547626293306486,"rho":0.01914536769839673,"breakevenPct":5.373401946126764},{"delta":0.25,"premium":0.9220585938421579,"strike":143.08349294295382,"iv":0.16442723126752037,"gamma":0.04913563280592918,"theta":-0.03650536327541239,"vega":0.11741523276254592,"rho":0.024126124557141235,"breakevenPct":4.609582694171134},{"delta":0.3,"premium":1.1149324462060974,"strike":141.83914550834777,"iv":0.15565917990855332,"gamma":0.05690979228699085,"theta":-0.03852095517395461,"vega":0.12935420259202698,"rho":0.029106881415885744,"breakevenPct":3.8457634422155045},{"delta":0.35,"premium":1.3078062985700367,"strike":140.59479807374169,"iv":0.14689112854958625,"gamma":0.06468395176805253,"theta":-0.04053654707249682,"vega":0.14129317242150805,"rho":0.03408763827463025,"breakevenPct":3.0819441902598745},{"delta":0.4,"premium":1.7153261995167415,"strike":139.54953400069036,"iv":0.1482137038315499,"gamma":0.06639092164307905,"theta":-0.0430856403175699,"vega":0.1465134967207456,"rho":0.039161579658669954,"breakevenPct":2.618669330384367},{"delta":0.45,"premium":2.3193993786675873,"strike":138.68657231618917,"iv":0.15877635484984468,"gamma":0.06254211253020366,"theta":-0.04612326544701416,"vega":0.1455814981014843,"rho":0.04432085093368879,"breakevenPct":2.4306056188121152},{"delta":0.5,"premium":2.923472557818433,"strike":137.82361063168796,"iv":0.16933900586813946,"gamma":0.05869330341732827,"theta":-0.04916089057645841,"vega":0.144649499482223,"rho":0.04948012220870761,"breakevenPct":2.242541907239863},{"delta":0.55,"premium":3.5275457369692793,"strike":136.96064894718674,"iv":0.17990165688643425,"gamma":0.05484449430445288,"theta":-0.052198515705902664,"vega":0.14371750086296167,"rho":0.05463939348372644,"breakevenPct":2.0544781956676106},{"delta":0.6,"premium":4.131618916120125,"strike":136.09768726268553,"iv":0.190464307904729,"gamma":0.050995685191577496,"theta":-0.05523614083534691,"vega":0.14278550224370037,"rho":0.05979866475874527,"breakevenPct":1.8664144840953583},{"delta":0.65,"premium":4.735692095270971,"strike":135.23472557818434,"iv":0.20102695892302383,"gamma":0.047146876078702105,"theta":-0.05827376596479117,"vega":0.14185350362443908,"rho":0.0649579360337641,"breakevenPct":1.6783507725231062},{"delta":0.7,"premium":5.475077881619938,"strike":134.19003115264798,"iv":0.1999797507788162,"gamma":0.04305451713395639,"theta":-0.05521214953271028,"vega":0.13061682242990655,"rho":0.07001683768156729,"breakevenPct":1.4565662024320205},{"delta":0.75,"premium":6.26502002670227,"strike":133.07743658210947,"iv":0.19459479305740987,"gamma":0.038871161548731645,"theta":-0.0498716955941255,"vega":0.11553004005340453,"rho":0.07503823858953168,"breakevenPct":1.2221826302569747},{"delta":0.8,"premium":7.054962171784602,"strike":131.964842011571,"iv":0.18920983533600355,"gamma":0.034687805963506894,"theta":-0.04453124165554071,"vega":0.10044325767690251,"rho":0.08005963949749607,"breakevenPct":0.9877990580819291},{"delta":0.85,"premium":7.844904316866933,"strike":130.8522474410325,"iv":0.18382487761459723,"gamma":0.030504450378282155,"theta":-0.039190787716955944,"vega":0.08535647530040054,"rho":0.08508104040546045,"breakevenPct":0.7534154859068839},{"delta":0.9,"premium":10.015661231740191,"strike":128.03121706205437,"iv":0.20603471105218313,"gamma":0.02202581131362856,"theta":-0.024270661999032817,"vega":0.06788957252439748,"rho":0.08993559796637098,"breakevenPct":0.281039004645196}],"put":[{"delta":0.1,"premium":0.8633075333687289,"strike":118.53230133474916,"iv":0.44692387618324486,"gamma":0.01015166868337646,"theta":-0.05078819203947312,"vega":0.06790882014793903,"rho":-0.012137393265805903,"breakevenPct":14.522015253973242},{"delta":0.15,"premium":0.9874932717068587,"strike":126.49973086827436,"iv":0.31571311743353747,"gamma":0.01910241616279516,"theta":-0.04667415998257216,"vega":0.09021181435377633,"rho":-0.018179064272364934,"breakevenPct":8.82446782175832},{"delta":0.2,"premium":1.1457807436207612,"strike":130.26929849188684,"iv":0.2567414862821975,"gamma":0.028142527397603624,"theta":-0.0442474705203641,"vega":0.1076465135702604,"rho":-0.024232432008918902,"breakevenPct":6.201134862511929},{"delta":0.25,"premium":1.428757258884392,"strike":131.93386622873172,"iv":0.24138557977896122,"gamma":0.0338629611071027,"theta":-0.04525117547449355,"vega":0.11991023152583379,"rho":-0.03009884505742818,"breakevenPct":5.197509102246596},{"delta":0.3,"premium":1.7117337741480227,"strike":133.59843396557662,"iv":0.22602967327572496,"gamma":0.03958339481660178,"theta":-0.046254880428623,"vega":0.13217394948140718,"rho":-0.03596525810593745,"breakevenPct":4.1938833419812624},{"delta":0.35,"premium":2.0256452955870103,"strike":135.16444629475438,"iv":0.21286319733555373,"gamma":0.04454800166527893,"theta":-0.047021065778517904,"vega":0.14279600333055786,"rho":-0.04183440053459685,"breakevenPct":3.2843229702401757},{"delta":0.4,"premium":2.504412989175687,"strike":136.20524562864279,"iv":0.21136444629475437,"gamma":0.04548472106577852,"theta":-0.04652148209825146,"vega":0.14466944213155702,"rho":-0.047718088141018265,"breakevenPct":2.8760477702548872},{"delta":0.45,"premium":2.9831806827643628,"strike":137.24604496253122,"iv":0.20986569525395504,"gamma":0.0464214404662781,"theta":-0.04602189841798501,"vega":0.14654288093255619,"rho":-0.05360177574743968,"breakevenPct":2.4677725702695987},{"delta":0.5,"premium":3.461948376353039,"strike":138.28684429641964,"iv":0.2083669442131557,"gamma":0.04735815986677769,"theta":-0.04552231473771857,"vega":0.14841631973355537,"rho":-0.05948546335386109,"breakevenPct":2.0594973702843107},{"delta":0.55,"premium":3.940716069941715,"strike":139.32764363030807,"iv":0.20686819317235638,"gamma":0.04829487926727727,"theta":-0.04502273105745212,"vega":0.15028975853455454,"rho":-0.06536915096028251,"breakevenPct":1.651222170299022},{"delta":0.6,"premium":4.52618724559023,"strike":140.40027137042063,"iv":0.20514748982360922,"gamma":0.047891316146540026,"theta":-0.04301886024423338,"vega":0.14797761194029851,"rho":-0.07127414026107395,"breakevenPct":1.2973382792166226},{"delta":0.65,"premium":5.306377204884668,"strike":141.5309814563546,"iv":0.20302175486205337,"gamma":0.04504192672998643,"theta":-0.03826987788331072,"vega":0.1380273631840796,"rho":-0.07721800214537686,"breakevenPct":1.042710844493731},{"delta":0.7,"premium":6.086567164179104,"strike":142.66169154228857,"iv":0.20089601990049752,"gamma":0.04219253731343284,"theta":-0.033520895522388065,"vega":0.1280771144278607,"rho":-0.08316186402967975,"breakevenPct":0.7880834097708399},{"delta":0.75,"premium":6.866757123473541,"strike":143.79240162822254,"iv":0.19877028493894167,"gamma":0.03934314789687924,"theta":-0.0287719131614654,"vega":0.1181268656716418,"rho":-0.08910572591398265,"breakevenPct":0.5334559750479483},{"delta":0.8,"premium":7.646947082767979,"strike":144.9231117141565,"iv":0.1966445499773858,"gamma":0.03649375848032564,"theta":-0.024022930800542734,"vega":0.10817661691542288,"rho":-0.09504958779828555,"breakevenPct":0.2788285403250568},{"delta":0.85,"premium":10.49362244897959,"strike":147.9719387755102,"iv":0.2229502551020408,"gamma":0.02732474489795919,"theta":-0.02001479591836735,"vega":0.08925229591836736,"rho":-0.10233123366071478,"breakevenPct":0.13198000397311002},{"delta":0.9,"premium":18.786538461538342,"strike":156.34615384615373,"iv":0.3314461538461519,"gamma":0.013792307692307762,"theta":-0.02359999999999976,"vega":0.06814999999999997,"rho":-0.11373390778456802,"breakevenPct":0.07292213815532163}]},"raw":{"call":[{"delta":0.1,"premium":0.5995289337583434,"strike":158.30192891722288,"iv":0.3542769372343501,"gamma":0.01454225705349873,"theta":-0.042308680624947574,"vega":0.06780055672266101,"rho":0.00967327234634739,"breakevenPct":15.430377634012226},{"delta":0.15,"premium":0.7109189305251582,"strike":149.90965317286617,"iv":0.2590504741524608,"gamma":0.02657670143334966,"theta":-0.041420219052210695,"vega":0.08977367440588907,"rho":0.014418820442208474,"breakevenPct":9.414915083097014},{"delta":0.2,"premium":0.7291847414782185,"strike":144.32784037755988,"iv":0.17319528262648742,"gamma":0.04136147332486752,"theta":-0.034489771376870176,"vega":0.10547626293306486,"rho":0.01914536769839673,"breakevenPct":5.373401946126764},{"delta":0.25,"premium":0.9220585938421579,"strike":143.08349294295382,"iv":0.16442723126752037,"gamma":0.04913563280592918,"theta":-0.03650536327541239,"vega":0.11741523276254592,"rho":0.024126124557141235,"breakevenPct":4.609582694171134},{"delta":0.3,"premium":1.1149324462060974,"strike":141.83914550834777,"iv":0.15565917990855332,"gamma":0.05690979228699085,"theta":-0.03852095517395461,"vega":0.12935420259202698,"rho":0.029106881415885744,"breakevenPct":3.8457634422155045},{"delta":0.35,"premium":1.3078062985700367,"strike":140.59479807374169,"iv":0.14689112854958625,"gamma":0.06468395176805253,"theta":-0.04053654707249682,"vega":0.14129317242150805,"rho":0.03408763827463025,"breakevenPct":3.0819441902598745},{"delta":0.4,"premium":1.7153261995167415,"strike":139.54953400069036,"iv":0.1482137038315499,"gamma":0.06639092164307905,"theta":-0.0430856403175699,"vega":0.1465134967207456,"rho":0.039161579658669954,"breakevenPct":2.618669330384367},{"delta":0.45,"premium":2.3193993786675873,"strike":138.68657231618917,"iv":0.15877635484984468,"gamma":0.06254211253020366,"theta":-0.04612326544701416,"vega":0.1455814981014843,"rho":0.04432085093368879,"breakevenPct":2.4306056188121152},{"delta":0.5,"premium":2.923472557818433,"strike":137.82361063168796,"iv":0.16933900586813946,"gamma":0.05869330341732827,"theta":-0.04916089057645841,"vega":0.144649499482223,"rho":0.04948012220870761,"breakevenPct":2.242541907239863},{"delta":0.55,"premium":3.5275457369692793,"strike":136.96064894718674,"iv":0.17990165688643425,"gamma":0.05484449430445288,"theta":-0.052198515705902664,"vega":0.14371750086296167,"rho":0.05463939348372644,"breakevenPct":2.0544781956676106},{"delta":0.6,"premium":4.131618916120125,"strike":136.09768726268553,"iv":0.190464307904729,"gamma":0.050995685191577496,"theta":-0.05523614083534691,"vega":0.14278550224370037,"rho":0.05979866475874527,"breakevenPct":1.8664144840953583},{"delta":0.65,"premium":4.735692095270971,"strike":135.23472557818434,"iv":0.20102695892302383,"gamma":0.047146876078702105,"theta":-0.05827376596479117,"vega":0.14185350362443908,"rho":0.0649579360337641,"breakevenPct":1.6783507725231062},{"delta":0.7,"premium":5.475077881619938,"strike":134.19003115264798,"iv":0.1999797507788162,"gamma":0.04305451713395639,"theta":-0.05521214953271028,"vega":0.13061682242990655,"rho":0.07001683768156729,"breakevenPct":1.4565662024320205},{"delta":0.75,"premium":6.26502002670227,"strike":133.07743658210947,"iv":0.19459479305740987,"gamma":0.038871161548731645,"theta":-0.0498716955941255,"vega":0.11553004005340453,"rho":0.07503823858953168,"breakevenPct":1.2221826302569747},{"delta":0.8,"premium":7.054962171784602,"strike":131.964842011571,"iv":0.18920983533600355,"gamma":0.034687805963506894,"theta":-0.04453124165554071,"vega":0.10044325767690251,"rho":0.08005963949749607,"breakevenPct":0.9877990580819291},{"delta":0.85,"premium":7.844904316866933,"strike":130.8522474410325,"iv":0.18382487761459723,"gamma":0.030504450378282155,"theta":-0.039190787716955944,"vega":0.08535647530040054,"rho":0.08508104040546045,"breakevenPct":0.7534154859068839},{"delta":0.9,"premium":10.015661231740191,"strike":128.03121706205437,"iv":0.20603471105218313,"gamma":0.02202581131362856,"theta":-0.024270661999032817,"vega":0.06788957252439748,"rho":0.08993559796637098,"breakevenPct":0.281039004645196}],"put":[{"delta":0.1,"premium":0.8633075333687289,"strike":118.53230133474916,"iv":0.44692387618324486,"gamma":0.01015166868337646,"theta":-0.05078819203947312,"vega":0.06790882014793903,"rho":-0.012137393265805903,"breakevenPct":14.522015253973242},{"delta":0.15,"premium":0.9874932717068587,"strike":126.49973086827436,"iv":0.31571311743353747,"gamma":0.01910241616279516,"theta":-0.04667415998257216,"vega":0.09021181435377633,"rho":-0.018179064272364934,"breakevenPct":8.82446782175832},{"delta":0.2,"premium":1.1457807436207612,"strike":130.26929849188684,"iv":0.2567414862821975,"gamma":0.028142527397603624,"theta":-0.0442474705203641,"vega":0.1076465135702604,"rho":-0.024232432008918902,"breakevenPct":6.201134862511929},{"delta":0.25,"premium":1.428757258884392,"strike":131.93386622873172,"iv":0.24138557977896122,"gamma":0.0338629611071027,"theta":-0.04525117547449355,"vega":0.11991023152583379,"rho":-0.03009884505742818,"breakevenPct":5.197509102246596},{"delta":0.3,"premium":1.7117337741480227,"strike":133.59843396557662,"iv":0.22602967327572496,"gamma":0.03958339481660178,"theta":-0.046254880428623,"vega":0.13217394948140718,"rho":-0.03596525810593745,"breakevenPct":4.1938833419812624},{"delta":0.35,"premium":2.0256452955870103,"strike":135.16444629475438,"iv":0.21286319733555373,"gamma":0.04454800166527893,"theta":-0.047021065778517904,"vega":0.14279600333055786,"rho":-0.04183440053459685,"breakevenPct":3.2843229702401757},{"delta":0.4,"premium":2.504412989175687,"strike":136.20524562864279,"iv":0.21136444629475437,"gamma":0.04548472106577852,"theta":-0.04652148209825146,"vega":0.14466944213155702,"rho":-0.047718088141018265,"breakevenPct":2.8760477702548872},{"delta":0.45,"premium":2.9831806827643628,"strike":137.24604496253122,"iv":0.20986569525395504,"gamma":0.0464214404662781,"theta":-0.04602189841798501,"vega":0.14654288093255619,"rho":-0.05360177574743968,"breakevenPct":2.4677725702695987},{"delta":0.5,"premium":3.461948376353039,"strike":138.28684429641964,"iv":0.2083669442131557,"gamma":0.04735815986677769,"theta":-0.04552231473771857,"vega":0.14841631973355537,"rho":-0.05948546335386109,"breakevenPct":2.0594973702843107},{"delta":0.55,"premium":3.940716069941715,"strike":139.32764363030807,"iv":0.20686819317235638,"gamma":0.04829487926727727,"theta":-0.04502273105745212,"vega":0.15028975853455454,"rho":-0.06536915096028251,"breakevenPct":1.651222170299022},{"delta":0.6,"premium":4.52618724559023,"strike":140.40027137042063,"iv":0.20514748982360922,"gamma":0.047891316146540026,"theta":-0.04301886024423338,"vega":0.14797761194029851,"rho":-0.07127414026107395,"breakevenPct":1.2973382792166226},{"delta":0.65,"premium":5.306377204884668,"strike":141.5309814563546,"iv":0.20302175486205337,"gamma":0.04504192672998643,"theta":-0.03826987788331072,"vega":0.1380273631840796,"rho":-0.07721800214537686,"breakevenPct":1.042710844493731},{"delta":0.7,"premium":6.086567164179104,"strike":142.66169154228857,"iv":0.20089601990049752,"gamma":0.04219253731343284,"theta":-0.033520895522388065,"vega":0.1280771144278607,"rho":-0.08316186402967975,"breakevenPct":0.7880834097708399},{"delta":0.75,"premium":6.866757123473541,"strike":143.79240162822254,"iv":0.19877028493894167,"gamma":0.03934314789687924,"theta":-0.0287719131614654,"vega":0.1181268656716418,"rho":-0.08910572591398265,"breakevenPct":0.5334559750479483},{"delta":0.8,"premium":7.646947082767979,"strike":144.9231117141565,"iv":0.1966445499773858,"gamma":0.03649375848032564,"theta":-0.024022930800542734,"vega":0.10817661691542288,"rho":-0.09504958779828555,"breakevenPct":0.2788285403250568},{"delta":0.85,"premium":10.49362244897959,"strike":147.9719387755102,"iv":0.2229502551020408,"gamma":0.02732474489795919,"theta":-0.02001479591836735,"vega":0.08925229591836736,"rho":-0.10233123366071478,"breakevenPct":0.13198000397311002},{"delta":0.9,"premium":18.786538461538342,"strike":156.34615384615373,"iv":0.3314461538461519,"gamma":0.013792307692307762,"theta":-0.02359999999999976,"vega":0.06814999999999997,"rho":-0.11373390778456802,"breakevenPct":0.07292213815532163}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}