{"symbol":"ARKQ","url":"https://intraalpha.com/companies/ARKQ","capturedAt":"2026-10-23T05:03:38.378Z","state":"ready","quote":{"symbol":"ARKQ","last_price":111.69,"prev_close":115.85,"regular_close":111.69,"change":-4.16,"change_pct":-3.5909,"regular_change":-4.16,"regular_change_pct":-3.5909,"extended_change":0,"extended_change_pct":0,"bid":111.5,"ask":113.22,"bid_size":100,"ask_size":2600,"volume":109375,"vwap":112.74203,"open":113,"high":113.9,"low":111.04,"close":111.69,"trade_count":2493,"last_trade_at":"2026-10-23T00:00:00.792782274Z","last_quote_at":"2026-10-22T23:56:27.973251636Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:33.328567752-04:00","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":{"net_assets":1900000000,"net_expense_ratio":0.0075,"portfolio_turnover":0.39,"dividend_yield":0.0025,"inception_date":"2014-09-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:37.935648+00:00"},"optionObservedAt":"2026-10-22T19:50:04.057Z","bars":[{"c":114.94,"h":115.84,"l":114.78,"n":99,"o":115.84,"t":"2026-10-16T13:30:00Z","v":4253,"vw":115.419382},{"c":115.15,"h":115.15,"l":114.94,"n":11,"o":114.94,"t":"2026-10-16T13:35:00Z","v":608,"vw":115.081667},{"c":115.32,"h":115.32,"l":115.06,"n":32,"o":115.06,"t":"2026-10-16T13:40:00Z","v":1710,"vw":115.192646},{"c":115.065,"h":115.5,"l":115.065,"n":12,"o":115.5,"t":"2026-10-16T13:45:00Z","v":510,"vw":115.153},{"c":114.695,"h":114.8522,"l":114.695,"n":14,"o":114.8522,"t":"2026-10-16T13:50:00Z","v":586,"vw":114.757981},{"c":114.76,"h":114.76,"l":114.76,"n":4,"o":114.76,"t":"2026-10-16T13:55:00Z","v":121,"vw":114.76},{"c":114.76,"h":114.76,"l":114.76,"n":14,"o":114.76,"t":"2026-10-16T14:00:00Z","v":145,"vw":114.76},{"c":115.06,"h":115.14,"l":115.05,"n":22,"o":115.11,"t":"2026-10-16T14:05:00Z","v":1360,"vw":115.095111},{"c":114.915,"h":115.08,"l":114.88,"n":20,"o":115.08,"t":"2026-10-16T14:10:00Z","v":698,"vw":114.9525},{"c":114.9,"h":115.125,"l":114.9,"n":24,"o":115.065,"t":"2026-10-16T14:15:00Z","v":1001,"vw":115.014282},{"c":114.97,"h":114.97,"l":114.87,"n":26,"o":114.9699,"t":"2026-10-16T14:20:00Z","v":2045,"vw":114.893841},{"c":114.81,"h":114.84,"l":114.81,"n":12,"o":114.84,"t":"2026-10-16T14:25:00Z","v":361,"vw":114.818571},{"c":115.02,"h":115.05,"l":114.81,"n":296,"o":114.81,"t":"2026-10-16T14:30:00Z","v":22968,"vw":115.028408},{"c":115.12,"h":115.19,"l":115.1,"n":27,"o":115.1,"t":"2026-10-16T14:35:00Z","v":1860,"vw":115.148125},{"c":114.9999,"h":114.9999,"l":114.9,"n":12,"o":114.98,"t":"2026-10-16T14:40:00Z","v":3442,"vw":114.97103},{"c":115.1803,"h":115.23,"l":115.11,"n":26,"o":115.145,"t":"2026-10-16T14:45:00Z","v":4640,"vw":115.150889},{"c":114.46,"h":115.17,"l":114.46,"n":34,"o":115.17,"t":"2026-10-16T14:50:00Z","v":3930,"vw":115.059304},{"c":114.58,"h":114.58,"l":114.5,"n":11,"o":114.5,"t":"2026-10-16T14:55:00Z","v":708,"vw":114.543571},{"c":114.52,"h":114.52,"l":114.52,"n":4,"o":114.52,"t":"2026-10-16T15:00:00Z","v":107,"vw":114.52},{"c":113.75,"h":113.9,"l":113.75,"n":15,"o":113.9,"t":"2026-10-16T15:05:00Z","v":736,"vw":113.864286},{"c":113.73,"h":113.74,"l":113.67,"n":13,"o":113.67,"t":"2026-10-16T15:10:00Z","v":527,"vw":113.7175},{"c":113.68,"h":113.68,"l":113.68,"n":7,"o":113.68,"t":"2026-10-16T15:15:00Z","v":109,"vw":113.68},{"c":113.41,"h":113.41,"l":113.31,"n":26,"o":113.41,"t":"2026-10-16T15:20:00Z","v":1373,"vw":113.360178},{"c":113.485,"h":113.485,"l":113.485,"n":7,"o":113.485,"t":"2026-10-16T15:25:00Z","v":124,"vw":113.485},{"c":113.5522,"h":113.62,"l":113.48,"n":14,"o":113.585,"t":"2026-10-16T15:30:00Z","v":1053,"vw":113.558072},{"c":113.68,"h":113.68,"l":113.55,"n":32,"o":113.56,"t":"2026-10-16T15:35:00Z","v":847,"vw":113.585833},{"c":113.645,"h":113.72,"l":113.645,"n":19,"o":113.68,"t":"2026-10-16T15:40:00Z","v":1189,"vw":113.678821},{"c":113.81,"h":113.81,"l":113.81,"n":5,"o":113.81,"t":"2026-10-16T15:45:00Z","v":180,"vw":113.81},{"c":113.51,"h":113.62,"l":113.51,"n":25,"o":113.61,"t":"2026-10-16T15:50:00Z","v":1044,"vw":113.551249},{"c":113.38,"h":113.38,"l":113.37,"n":6,"o":113.37,"t":"2026-10-16T15:55:00Z","v":303,"vw":113.373333},{"c":113.17,"h":113.17,"l":113.12,"n":16,"o":113.1516,"t":"2026-10-16T16:00:00Z","v":852,"vw":113.142093},{"c":113.32,"h":113.32,"l":113.32,"n":5,"o":113.32,"t":"2026-10-16T16:05:00Z","v":210,"vw":113.32},{"c":113.29,"h":113.29,"l":113.29,"n":4,"o":113.29,"t":"2026-10-16T16:10:00Z","v":276,"vw":113.29},{"c":113.43,"h":113.43,"l":113.36,"n":5,"o":113.36,"t":"2026-10-16T16:15:00Z","v":609,"vw":113.374},{"c":113.42,"h":113.42,"l":113.42,"n":3,"o":113.42,"t":"2026-10-16T16:20:00Z","v":107,"vw":113.42},{"c":113.36,"h":113.375,"l":113.31,"n":9,"o":113.375,"t":"2026-10-16T16:25:00Z","v":1435,"vw":113.362935},{"c":113.14,"h":113.23,"l":113.14,"n":8,"o":113.23,"t":"2026-10-16T16:30:00Z","v":387,"vw":113.185},{"c":113.22,"h":113.26,"l":113.12,"n":5,"o":113.12,"t":"2026-10-16T16:35:00Z","v":605,"vw":113.21},{"c":113,"h":113.24,"l":113,"n":21,"o":113.23,"t":"2026-10-16T16:45:00Z","v":524,"vw":113.164328},{"c":113.01,"h":113.01,"l":113.01,"n":9,"o":113.01,"t":"2026-10-16T16:50:00Z","v":330,"vw":113.01},{"c":112.94,"h":112.958,"l":112.86,"n":15,"o":112.92,"t":"2026-10-16T16:55:00Z","v":989,"vw":112.912602},{"c":112.52,"h":112.58,"l":112.52,"n":11,"o":112.58,"t":"2026-10-16T17:10:00Z","v":591,"vw":112.562934},{"c":112.325,"h":112.5076,"l":112.325,"n":7,"o":112.5076,"t":"2026-10-16T17:15:00Z","v":435,"vw":112.462377},{"c":112.262,"h":112.4,"l":112.245,"n":30,"o":112.282,"t":"2026-10-16T17:20:00Z","v":1761,"vw":112.277741},{"c":112.59,"h":112.59,"l":112.36,"n":26,"o":112.385,"t":"2026-10-16T17:25:00Z","v":871,"vw":112.450278},{"c":112.67,"h":112.6986,"l":112.58,"n":28,"o":112.585,"t":"2026-10-16T17:30:00Z","v":2825,"vw":112.658545},{"c":112.52,"h":112.53,"l":112.52,"n":6,"o":112.53,"t":"2026-10-16T17:35:00Z","v":214,"vw":112.525},{"c":112.8,"h":112.96,"l":112.61,"n":41,"o":112.61,"t":"2026-10-16T17:40:00Z","v":2443,"vw":112.76},{"c":112.61,"h":112.61,"l":112.56,"n":5,"o":112.56,"t":"2026-10-16T17:45:00Z","v":380,"vw":112.576667},{"c":112.54,"h":112.54,"l":112.48,"n":6,"o":112.48,"t":"2026-10-16T17:50:00Z","v":219,"vw":112.51},{"c":112.345,"h":112.45,"l":112.345,"n":8,"o":112.45,"t":"2026-10-16T17:55:00Z","v":261,"vw":112.3975},{"c":112.115,"h":112.23,"l":112.1,"n":17,"o":112.15,"t":"2026-10-16T18:00:00Z","v":776,"vw":112.137824},{"c":112.18,"h":112.18,"l":112.12,"n":8,"o":112.12,"t":"2026-10-16T18:05:00Z","v":476,"vw":112.145877},{"c":112.21,"h":112.24,"l":112.18,"n":12,"o":112.18,"t":"2026-10-16T18:10:00Z","v":904,"vw":112.208157},{"c":112.065,"h":112.0712,"l":111.9801,"n":49,"o":111.9801,"t":"2026-10-16T18:20:00Z","v":1468,"vw":112.041254},{"c":112.0564,"h":112.0564,"l":111.93,"n":63,"o":112.01,"t":"2026-10-16T18:25:00Z","v":12254,"vw":111.943346},{"c":111.92,"h":112.03,"l":111.92,"n":23,"o":112.03,"t":"2026-10-16T18:30:00Z","v":733,"vw":111.989749},{"c":112,"h":112,"l":112,"n":4,"o":112,"t":"2026-10-16T18:35:00Z","v":210,"vw":112},{"c":111.91,"h":112.0399,"l":111.89,"n":33,"o":111.98,"t":"2026-10-16T18:40:00Z","v":2773,"vw":111.957914},{"c":111.8483,"h":111.99,"l":111.805,"n":49,"o":111.99,"t":"2026-10-16T18:45:00Z","v":3009,"vw":111.928759},{"c":111.75,"h":111.835,"l":111.75,"n":39,"o":111.835,"t":"2026-10-16T18:50:00Z","v":2226,"vw":111.798559},{"c":111.8,"h":111.8,"l":111.6945,"n":14,"o":111.6945,"t":"2026-10-16T18:55:00Z","v":353,"vw":111.729667},{"c":111.6,"h":111.76,"l":111.6,"n":12,"o":111.76,"t":"2026-10-16T19:00:00Z","v":301,"vw":111.668376},{"c":111.53,"h":111.655,"l":111.4,"n":34,"o":111.59,"t":"2026-10-16T19:05:00Z","v":1701,"vw":111.525196},{"c":111.87,"h":111.875,"l":111.62,"n":13,"o":111.62,"t":"2026-10-16T19:10:00Z","v":569,"vw":111.76466},{"c":111.89,"h":112.12,"l":111.89,"n":7,"o":112.12,"t":"2026-10-16T19:15:00Z","v":1062,"vw":111.932857},{"c":112.105,"h":112.105,"l":111.94,"n":18,"o":111.96,"t":"2026-10-16T19:20:00Z","v":771,"vw":111.989},{"c":112.095,"h":112.11,"l":112.08,"n":17,"o":112.08,"t":"2026-10-16T19:25:00Z","v":669,"vw":112.093102},{"c":111.96,"h":112.02,"l":111.94,"n":37,"o":112,"t":"2026-10-16T19:30:00Z","v":1738,"vw":112.000059},{"c":111.88,"h":111.885,"l":111.81,"n":25,"o":111.81,"t":"2026-10-16T19:35:00Z","v":852,"vw":111.859037},{"c":111.71,"h":111.85,"l":111.71,"n":19,"o":111.85,"t":"2026-10-16T19:40:00Z","v":693,"vw":111.763305},{"c":111.875,"h":111.93,"l":111.75,"n":84,"o":111.75,"t":"2026-10-16T19:45:00Z","v":1920,"vw":111.856359},{"c":112.1,"h":112.13,"l":111.93,"n":76,"o":111.98,"t":"2026-10-16T19:50:00Z","v":2975,"vw":112.029591},{"c":112.275,"h":112.33,"l":112.09,"n":92,"o":112.09,"t":"2026-10-16T19:55:00Z","v":4581,"vw":112.23596},{"c":112.24,"h":112.24,"l":112.24,"n":10,"o":112.24,"t":"2026-10-16T20:00:00Z","v":368,"vw":112.24},{"c":112.6,"h":112.6,"l":112.4,"n":13,"o":112.4,"t":"2026-10-16T22:40:00Z","v":1251,"vw":112.426596},{"c":112.6,"h":112.6,"l":112.42,"n":5,"o":112.42,"t":"2026-10-16T22:50:00Z","v":343,"vw":112.475901},{"c":114,"h":114,"l":114,"n":2,"o":114,"t":"2026-10-19T11:30:00Z","v":400,"vw":114},{"c":114,"h":114.1123,"l":113.63,"n":132,"o":113.63,"t":"2026-10-19T13:30:00Z","v":2324,"vw":113.700018},{"c":113.48,"h":113.825,"l":113.48,"n":20,"o":113.81,"t":"2026-10-19T13:35:00Z","v":731,"vw":113.693771},{"c":113.6499,"h":113.855,"l":113.61,"n":32,"o":113.61,"t":"2026-10-19T13:40:00Z","v":957,"vw":113.673113},{"c":113.7,"h":113.7,"l":113.5,"n":34,"o":113.5,"t":"2026-10-19T13:45:00Z","v":1838,"vw":113.669412},{"c":113.37,"h":113.595,"l":113.37,"n":18,"o":113.595,"t":"2026-10-19T13:50:00Z","v":2302,"vw":113.4875},{"c":113.34,"h":113.34,"l":113.34,"n":3,"o":113.34,"t":"2026-10-19T13:55:00Z","v":150,"vw":113.34},{"c":112.91,"h":113.1719,"l":112.91,"n":61,"o":113.17,"t":"2026-10-19T14:00:00Z","v":1463,"vw":113.09172},{"c":113.0001,"h":113.01,"l":113.0001,"n":18,"o":113.01,"t":"2026-10-19T14:05:00Z","v":1435,"vw":113.0056},{"c":113.7,"h":113.7,"l":113.085,"n":50,"o":113.085,"t":"2026-10-19T14:10:00Z","v":1796,"vw":113.288433},{"c":113.975,"h":113.975,"l":113.9,"n":19,"o":113.91,"t":"2026-10-19T14:20:00Z","v":546,"vw":113.925},{"c":114.036,"h":114.036,"l":114.036,"n":5,"o":114.036,"t":"2026-10-19T14:25:00Z","v":317,"vw":114.036},{"c":113.68,"h":113.9,"l":113.68,"n":19,"o":113.89,"t":"2026-10-19T14:30:00Z","v":1129,"vw":113.834565},{"c":113.56,"h":113.56,"l":113.49,"n":10,"o":113.54,"t":"2026-10-19T14:35:00Z","v":415,"vw":113.53},{"c":113.8399,"h":113.8399,"l":113.7,"n":41,"o":113.7,"t":"2026-10-19T14:40:00Z","v":1290,"vw":113.797891},{"c":113.97,"h":114.055,"l":113.78,"n":32,"o":113.79,"t":"2026-10-19T14:45:00Z","v":1035,"vw":113.927882},{"c":113.975,"h":113.975,"l":113.975,"n":2,"o":113.975,"t":"2026-10-19T14:50:00Z","v":102,"vw":113.975},{"c":114.21,"h":114.21,"l":114.19,"n":17,"o":114.19,"t":"2026-10-19T15:00:00Z","v":279,"vw":114.2},{"c":114.32,"h":114.35,"l":114.21,"n":11,"o":114.21,"t":"2026-10-19T15:05:00Z","v":375,"vw":114.293333},{"c":114.33,"h":114.33,"l":114.245,"n":10,"o":114.245,"t":"2026-10-19T15:10:00Z","v":1009,"vw":114.299444},{"c":114.475,"h":114.475,"l":114.475,"n":1,"o":114.475,"t":"2026-10-19T15:15:00Z","v":100,"vw":114.475},{"c":114.505,"h":114.5099,"l":114.505,"n":14,"o":114.5099,"t":"2026-10-19T15:20:00Z","v":618,"vw":114.50678},{"c":114.54,"h":114.56,"l":114.54,"n":5,"o":114.56,"t":"2026-10-19T15:30:00Z","v":213,"vw":114.55},{"c":114.7773,"h":114.7773,"l":114.705,"n":10,"o":114.705,"t":"2026-10-19T15:40:00Z","v":477,"vw":114.761198},{"c":114.71,"h":114.76,"l":114.6401,"n":39,"o":114.71,"t":"2026-10-19T15:45:00Z","v":2575,"vw":114.685259},{"c":114.8,"h":114.8,"l":114.785,"n":17,"o":114.79,"t":"2026-10-19T15:50:00Z","v":841,"vw":114.790195},{"c":114.725,"h":114.85,"l":114.725,"n":18,"o":114.82,"t":"2026-10-19T15:55:00Z","v":883,"vw":114.791935},{"c":114.53,"h":114.53,"l":114.48,"n":10,"o":114.48,"t":"2026-10-19T16:00:00Z","v":346,"vw":114.51},{"c":114.47,"h":114.47,"l":114.47,"n":3,"o":114.47,"t":"2026-10-19T16:05:00Z","v":134,"vw":114.47},{"c":114.295,"h":114.39,"l":114.295,"n":6,"o":114.39,"t":"2026-10-19T16:25:00Z","v":462,"vw":114.31875},{"c":114.28,"h":114.29,"l":114.28,"n":13,"o":114.29,"t":"2026-10-19T16:30:00Z","v":623,"vw":114.2825},{"c":114.3,"h":114.3,"l":114.3,"n":2,"o":114.3,"t":"2026-10-19T16:40:00Z","v":213,"vw":114.3},{"c":114.14,"h":114.24,"l":114.14,"n":8,"o":114.24,"t":"2026-10-19T16:45:00Z","v":993,"vw":114.178272},{"c":114.1101,"h":114.1101,"l":114.1101,"n":5,"o":114.1101,"t":"2026-10-19T16:50:00Z","v":246,"vw":114.1101},{"c":114.14,"h":114.14,"l":114.1,"n":7,"o":114.1,"t":"2026-10-19T16:55:00Z","v":251,"vw":114.122143},{"c":113.96,"h":113.96,"l":113.89,"n":7,"o":113.89,"t":"2026-10-19T17:10:00Z","v":495,"vw":113.921042},{"c":113.96,"h":113.96,"l":113.9581,"n":7,"o":113.9581,"t":"2026-10-19T17:15:00Z","v":269,"vw":113.958892},{"c":113.8937,"h":113.94,"l":113.8937,"n":5,"o":113.94,"t":"2026-10-19T17:20:00Z","v":352,"vw":113.923164},{"c":113.98,"h":113.98,"l":113.9301,"n":9,"o":113.9697,"t":"2026-10-19T17:25:00Z","v":913,"vw":113.960869},{"c":113.95,"h":113.95,"l":113.95,"n":4,"o":113.95,"t":"2026-10-19T17:30:00Z","v":104,"vw":113.95},{"c":113.865,"h":113.865,"l":113.862,"n":7,"o":113.862,"t":"2026-10-19T17:35:00Z","v":334,"vw":113.863006},{"c":113.94,"h":113.94,"l":113.83,"n":17,"o":113.83,"t":"2026-10-19T17:40:00Z","v":734,"vw":113.887416},{"c":113.64,"h":113.78,"l":113.64,"n":153,"o":113.775,"t":"2026-10-19T17:45:00Z","v":1907,"vw":113.667667},{"c":113.53,"h":113.53,"l":113.53,"n":10,"o":113.53,"t":"2026-10-19T17:50:00Z","v":151,"vw":113.53},{"c":113.6695,"h":113.6695,"l":113.53,"n":6,"o":113.53,"t":"2026-10-19T17:55:00Z","v":485,"vw":113.638292},{"c":113.54,"h":113.68,"l":113.54,"n":10,"o":113.68,"t":"2026-10-19T18:00:00Z","v":401,"vw":113.629633},{"c":113.61,"h":113.61,"l":113.61,"n":2,"o":113.61,"t":"2026-10-19T18:05:00Z","v":101,"vw":113.61},{"c":113.69,"h":113.71,"l":113.675,"n":15,"o":113.675,"t":"2026-10-19T18:15:00Z","v":943,"vw":113.684815},{"c":113.65,"h":113.65,"l":113.65,"n":3,"o":113.65,"t":"2026-10-19T18:20:00Z","v":234,"vw":113.65},{"c":113.43,"h":113.43,"l":113.43,"n":5,"o":113.43,"t":"2026-10-19T18:25:00Z","v":162,"vw":113.43},{"c":113.4899,"h":113.4899,"l":113.39,"n":19,"o":113.43,"t":"2026-10-19T18:30:00Z","v":1283,"vw":113.469509},{"c":113.445,"h":113.445,"l":113.445,"n":2,"o":113.445,"t":"2026-10-19T18:35:00Z","v":455,"vw":113.445},{"c":113.7,"h":113.7,"l":113.7,"n":3,"o":113.7,"t":"2026-10-19T18:45:00Z","v":103,"vw":113.7},{"c":113.72,"h":113.77,"l":113.6564,"n":168,"o":113.6564,"t":"2026-10-19T18:55:00Z","v":12880,"vw":113.7544},{"c":113.7859,"h":113.8,"l":113.69,"n":23,"o":113.69,"t":"2026-10-19T19:00:00Z","v":2737,"vw":113.770669},{"c":113.59,"h":113.735,"l":113.59,"n":19,"o":113.735,"t":"2026-10-19T19:05:00Z","v":663,"vw":113.661126},{"c":113.63,"h":113.64,"l":113.63,"n":4,"o":113.64,"t":"2026-10-19T19:10:00Z","v":459,"vw":113.632309},{"c":113.79,"h":113.79,"l":113.61,"n":19,"o":113.61,"t":"2026-10-19T19:15:00Z","v":2281,"vw":113.670006},{"c":114.01,"h":114.01,"l":113.79,"n":16,"o":113.79,"t":"2026-10-19T19:20:00Z","v":1237,"vw":113.866819},{"c":113.865,"h":113.889,"l":113.865,"n":10,"o":113.889,"t":"2026-10-19T19:25:00Z","v":757,"vw":113.879189},{"c":113.87,"h":113.87,"l":113.87,"n":6,"o":113.87,"t":"2026-10-19T19:30:00Z","v":314,"vw":113.87},{"c":113.93,"h":113.93,"l":113.8301,"n":8,"o":113.8301,"t":"2026-10-19T19:35:00Z","v":427,"vw":113.87672},{"c":113.94,"h":114.03,"l":113.94,"n":24,"o":113.9599,"t":"2026-10-19T19:40:00Z","v":774,"vw":113.96976},{"c":113.7614,"h":113.8,"l":113.7614,"n":15,"o":113.771,"t":"2026-10-19T19:45:00Z","v":1178,"vw":113.766249},{"c":113.53,"h":113.62,"l":113.52,"n":33,"o":113.62,"t":"2026-10-19T19:50:00Z","v":1020,"vw":113.556667},{"c":113.48,"h":113.48,"l":113.48,"n":54,"o":113.48,"t":"2026-10-19T19:55:00Z","v":946,"vw":113.48},{"c":113.51,"h":113.51,"l":113.51,"n":14,"o":113.51,"t":"2026-10-19T20:00:00Z","v":1355,"vw":113.51},{"c":112.3,"h":112.888,"l":112.3,"n":97,"o":112.79,"t":"2026-10-20T13:30:00Z","v":3127,"vw":112.695505},{"c":112.45,"h":112.54,"l":112.22,"n":15,"o":112.22,"t":"2026-10-20T13:35:00Z","v":650,"vw":112.377431},{"c":112.03,"h":112.11,"l":111.89,"n":63,"o":112.11,"t":"2026-10-20T13:40:00Z","v":4913,"vw":111.93476},{"c":112.22,"h":112.22,"l":111.98,"n":67,"o":112.04,"t":"2026-10-20T13:45:00Z","v":3781,"vw":112.041383},{"c":112.7,"h":112.7,"l":112.25,"n":17,"o":112.36,"t":"2026-10-20T13:50:00Z","v":801,"vw":112.372667},{"c":113.05,"h":113.05,"l":112.87,"n":18,"o":112.88,"t":"2026-10-20T13:55:00Z","v":617,"vw":112.9625},{"c":113.2,"h":113.425,"l":113.08,"n":77,"o":113.11,"t":"2026-10-20T14:00:00Z","v":7055,"vw":113.278001},{"c":113.73,"h":113.73,"l":113.19,"n":36,"o":113.19,"t":"2026-10-20T14:05:00Z","v":1434,"vw":113.36207},{"c":113.59,"h":113.64,"l":113.59,"n":13,"o":113.64,"t":"2026-10-20T14:10:00Z","v":333,"vw":113.622258},{"c":113.84,"h":113.84,"l":113.84,"n":2,"o":113.84,"t":"2026-10-20T14:15:00Z","v":146,"vw":113.84},{"c":114.1101,"h":114.1101,"l":114.09,"n":6,"o":114.09,"t":"2026-10-20T14:20:00Z","v":343,"vw":114.102563},{"c":114.77,"h":114.77,"l":114.41,"n":15,"o":114.41,"t":"2026-10-20T14:25:00Z","v":570,"vw":114.516572},{"c":114.62,"h":114.95,"l":114.59,"n":14,"o":114.95,"t":"2026-10-20T14:30:00Z","v":324,"vw":114.72},{"c":114.69,"h":114.71,"l":114.685,"n":21,"o":114.685,"t":"2026-10-20T14:35:00Z","v":926,"vw":114.692273},{"c":114.94,"h":114.9603,"l":114.94,"n":11,"o":114.9603,"t":"2026-10-20T14:45:00Z","v":330,"vw":114.95015},{"c":114.95,"h":114.95,"l":114.95,"n":3,"o":114.95,"t":"2026-10-20T14:50:00Z","v":300,"vw":114.95},{"c":115.13,"h":115.13,"l":115.11,"n":12,"o":115.11,"t":"2026-10-20T14:55:00Z","v":466,"vw":115.116667},{"c":115,"h":115,"l":115,"n":7,"o":115,"t":"2026-10-20T15:00:00Z","v":121,"vw":115},{"c":114.79,"h":114.79,"l":114.7513,"n":12,"o":114.7513,"t":"2026-10-20T15:05:00Z","v":364,"vw":114.77065},{"c":114.07,"h":114.62,"l":113.9,"n":201,"o":114.61,"t":"2026-10-20T15:10:00Z","v":18468,"vw":114.540921},{"c":114.29,"h":114.35,"l":114.06,"n":79,"o":114.06,"t":"2026-10-20T15:15:00Z","v":7238,"vw":114.194509},{"c":114.32,"h":114.32,"l":114.3199,"n":6,"o":114.3199,"t":"2026-10-20T15:20:00Z","v":308,"vw":114.319936},{"c":114.2,"h":114.2,"l":114.2,"n":6,"o":114.2,"t":"2026-10-20T15:25:00Z","v":190,"vw":114.2},{"c":113.92,"h":113.92,"l":113.815,"n":10,"o":113.825,"t":"2026-10-20T15:30:00Z","v":1071,"vw":113.84454},{"c":113.82,"h":113.91,"l":113.82,"n":18,"o":113.83,"t":"2026-10-20T15:35:00Z","v":559,"vw":113.86},{"c":114.13,"h":114.21,"l":113.96,"n":24,"o":113.96,"t":"2026-10-20T15:40:00Z","v":1845,"vw":114.090035},{"c":114.1,"h":114.1,"l":114.01,"n":6,"o":114.01,"t":"2026-10-20T15:45:00Z","v":254,"vw":114.046},{"c":114.32,"h":114.32,"l":114.105,"n":18,"o":114.13,"t":"2026-10-20T15:50:00Z","v":1123,"vw":114.20108},{"c":114.29,"h":114.32,"l":114.26,"n":9,"o":114.32,"t":"2026-10-20T15:55:00Z","v":822,"vw":114.285},{"c":114.26,"h":114.26,"l":114.17,"n":5,"o":114.17,"t":"2026-10-20T16:05:00Z","v":267,"vw":114.214335},{"c":114.0828,"h":114.0828,"l":114.0828,"n":5,"o":114.0828,"t":"2026-10-20T16:10:00Z","v":188,"vw":114.0828},{"c":113.905,"h":114.22,"l":113.905,"n":27,"o":114.2,"t":"2026-10-20T16:15:00Z","v":3289,"vw":114.182165},{"c":114.03,"h":114.03,"l":113.92,"n":5,"o":113.92,"t":"2026-10-20T16:20:00Z","v":431,"vw":113.983007},{"c":114.23,"h":114.23,"l":114.04,"n":13,"o":114.1,"t":"2026-10-20T16:25:00Z","v":668,"vw":114.115},{"c":114.29,"h":114.29,"l":114.19,"n":7,"o":114.19,"t":"2026-10-20T16:30:00Z","v":592,"vw":114.245556},{"c":114.34,"h":114.34,"l":114.28,"n":4,"o":114.28,"t":"2026-10-20T16:35:00Z","v":203,"vw":114.31},{"c":114.36,"h":114.37,"l":114.3,"n":16,"o":114.3,"t":"2026-10-20T16:40:00Z","v":975,"vw":114.338299},{"c":114.34,"h":114.34,"l":114.195,"n":20,"o":114.32,"t":"2026-10-20T16:45:00Z","v":1458,"vw":114.269107},{"c":113.97,"h":114.22,"l":113.97,"n":10,"o":114.22,"t":"2026-10-20T16:50:00Z","v":565,"vw":114.098168},{"c":114.02,"h":114.02,"l":114.02,"n":1,"o":114.02,"t":"2026-10-20T16:55:00Z","v":110,"vw":114.02},{"c":114.07,"h":114.13,"l":114.04,"n":32,"o":114.13,"t":"2026-10-20T17:00:00Z","v":2409,"vw":114.063194},{"c":114.08,"h":114.09,"l":114.0699,"n":8,"o":114.09,"t":"2026-10-20T17:05:00Z","v":467,"vw":114.079135},{"c":114.08,"h":114.14,"l":114.03,"n":12,"o":114.07,"t":"2026-10-20T17:10:00Z","v":1963,"vw":114.083499},{"c":114.15,"h":114.15,"l":114.07,"n":9,"o":114.12,"t":"2026-10-20T17:15:00Z","v":800,"vw":114.114286},{"c":114.19,"h":114.19,"l":114.15,"n":6,"o":114.15,"t":"2026-10-20T17:20:00Z","v":256,"vw":114.17},{"c":114.21,"h":114.22,"l":114.21,"n":5,"o":114.22,"t":"2026-10-20T17:25:00Z","v":300,"vw":114.215},{"c":114.24,"h":114.33,"l":114.24,"n":29,"o":114.26,"t":"2026-10-20T17:30:00Z","v":909,"vw":114.280388},{"c":114.3,"h":114.31,"l":114.28,"n":70,"o":114.3,"t":"2026-10-20T17:35:00Z","v":5857,"vw":114.302754},{"c":114.29,"h":114.34,"l":114.29,"n":11,"o":114.3,"t":"2026-10-20T17:40:00Z","v":549,"vw":114.305873},{"c":114.35,"h":114.35,"l":114.34,"n":17,"o":114.34,"t":"2026-10-20T17:45:00Z","v":748,"vw":114.343021},{"c":114.37,"h":114.4,"l":114.37,"n":13,"o":114.4,"t":"2026-10-20T17:50:00Z","v":510,"vw":114.385},{"c":114.39,"h":114.39,"l":114.39,"n":8,"o":114.39,"t":"2026-10-20T17:55:00Z","v":306,"vw":114.39},{"c":114.44,"h":114.44,"l":114.43,"n":9,"o":114.43,"t":"2026-10-20T18:00:00Z","v":640,"vw":114.438138},{"c":114.385,"h":114.385,"l":114.385,"n":4,"o":114.385,"t":"2026-10-20T18:05:00Z","v":145,"vw":114.385},{"c":114.36,"h":114.41,"l":114.36,"n":9,"o":114.41,"t":"2026-10-20T18:10:00Z","v":501,"vw":114.376667},{"c":114.38,"h":114.38,"l":114.38,"n":1,"o":114.38,"t":"2026-10-20T18:15:00Z","v":200,"vw":114.38},{"c":114.32,"h":114.36,"l":114.32,"n":26,"o":114.35,"t":"2026-10-20T18:20:00Z","v":22812,"vw":114.349108},{"c":114.29,"h":114.29,"l":114.29,"n":2,"o":114.29,"t":"2026-10-20T18:25:00Z","v":150,"vw":114.29},{"c":114.24,"h":114.24,"l":114.215,"n":6,"o":114.215,"t":"2026-10-20T18:30:00Z","v":244,"vw":114.226416},{"c":114.02,"h":114.02,"l":114.02,"n":1,"o":114.02,"t":"2026-10-20T18:35:00Z","v":100,"vw":114.02},{"c":113.9,"h":114.11,"l":113.89,"n":14,"o":114.11,"t":"2026-10-20T18:40:00Z","v":957,"vw":113.968661},{"c":114.11,"h":114.11,"l":114.11,"n":2,"o":114.11,"t":"2026-10-20T18:45:00Z","v":103,"vw":114.11},{"c":114.13,"h":114.1442,"l":114.105,"n":7,"o":114.105,"t":"2026-10-20T18:50:00Z","v":465,"vw":114.1296},{"c":114.15,"h":114.19,"l":114.15,"n":10,"o":114.19,"t":"2026-10-20T18:55:00Z","v":555,"vw":114.17},{"c":114.135,"h":114.18,"l":114.135,"n":13,"o":114.17,"t":"2026-10-20T19:00:00Z","v":1029,"vw":114.157349},{"c":114.22,"h":114.22,"l":114.17,"n":17,"o":114.17,"t":"2026-10-20T19:05:00Z","v":780,"vw":114.193333},{"c":114.1,"h":114.1,"l":114.08,"n":7,"o":114.08,"t":"2026-10-20T19:15:00Z","v":206,"vw":114.09},{"c":114.05,"h":114.05,"l":114.05,"n":1,"o":114.05,"t":"2026-10-20T19:20:00Z","v":100,"vw":114.05},{"c":114,"h":114,"l":114,"n":5,"o":114,"t":"2026-10-20T19:25:00Z","v":317,"vw":114},{"c":114.08,"h":114.08,"l":113.93,"n":8,"o":113.93,"t":"2026-10-20T19:30:00Z","v":308,"vw":114.003333},{"c":113.88,"h":113.88,"l":113.875,"n":29,"o":113.875,"t":"2026-10-20T19:40:00Z","v":691,"vw":113.878133},{"c":113.93,"h":113.93,"l":113.93,"n":7,"o":113.93,"t":"2026-10-20T19:45:00Z","v":266,"vw":113.93},{"c":113.87,"h":113.93,"l":113.87,"n":21,"o":113.9,"t":"2026-10-20T19:50:00Z","v":969,"vw":113.901744},{"c":113.75,"h":113.76,"l":113.72,"n":39,"o":113.76,"t":"2026-10-20T19:55:00Z","v":2529,"vw":113.750414},{"c":113.74,"h":113.74,"l":113.74,"n":10,"o":113.74,"t":"2026-10-20T20:00:00Z","v":171,"vw":113.74},{"c":116.02,"h":116.02,"l":116.02,"n":2,"o":116.02,"t":"2026-10-21T12:30:00Z","v":111,"vw":116.02},{"c":115.6,"h":115.6,"l":115.6,"n":1,"o":115.6,"t":"2026-10-21T12:50:00Z","v":100,"vw":115.6},{"c":115.84,"h":115.84,"l":115.84,"n":5,"o":115.84,"t":"2026-10-21T13:25:00Z","v":1000,"vw":115.84},{"c":115.8301,"h":115.9,"l":115.57,"n":92,"o":115.57,"t":"2026-10-21T13:30:00Z","v":4578,"vw":115.647547},{"c":116,"h":116,"l":115.79,"n":25,"o":115.87,"t":"2026-10-21T13:35:00Z","v":1021,"vw":115.888779},{"c":115.61,"h":116.199,"l":115.57,"n":110,"o":115.99,"t":"2026-10-21T13:40:00Z","v":8608,"vw":115.979878},{"c":116.15,"h":116.26,"l":115.63,"n":50,"o":115.64,"t":"2026-10-21T13:45:00Z","v":1833,"vw":116.007463},{"c":115.98,"h":116.2,"l":115.98,"n":46,"o":116.09,"t":"2026-10-21T13:50:00Z","v":1868,"vw":116.090417},{"c":116.13,"h":116.19,"l":115.985,"n":34,"o":115.985,"t":"2026-10-21T13:55:00Z","v":2076,"vw":116.118059},{"c":116.23,"h":116.29,"l":116.13,"n":29,"o":116.13,"t":"2026-10-21T14:00:00Z","v":1250,"vw":116.228375},{"c":115.77,"h":116.145,"l":115.77,"n":48,"o":116.145,"t":"2026-10-21T14:05:00Z","v":2213,"vw":116.014804},{"c":115.79,"h":115.84,"l":115.79,"n":19,"o":115.82,"t":"2026-10-21T14:10:00Z","v":576,"vw":115.812353},{"c":115.61,"h":115.77,"l":115.5,"n":29,"o":115.76,"t":"2026-10-21T14:15:00Z","v":796,"vw":115.677},{"c":115.73,"h":115.73,"l":115.505,"n":40,"o":115.52,"t":"2026-10-21T14:20:00Z","v":2223,"vw":115.626177},{"c":115.69,"h":115.745,"l":115.65,"n":16,"o":115.65,"t":"2026-10-21T14:25:00Z","v":935,"vw":115.709106},{"c":115.65,"h":115.65,"l":115.65,"n":10,"o":115.65,"t":"2026-10-21T14:30:00Z","v":196,"vw":115.65},{"c":115.49,"h":115.49,"l":115.49,"n":4,"o":115.49,"t":"2026-10-21T14:35:00Z","v":199,"vw":115.49},{"c":115.51,"h":115.51,"l":115.2417,"n":20,"o":115.2417,"t":"2026-10-21T14:40:00Z","v":1108,"vw":115.367639},{"c":115.72,"h":115.72,"l":115.54,"n":29,"o":115.54,"t":"2026-10-21T14:45:00Z","v":1116,"vw":115.588117},{"c":115.79,"h":115.79,"l":115.78,"n":25,"o":115.79,"t":"2026-10-21T14:50:00Z","v":3013,"vw":115.789658},{"c":115.507,"h":115.507,"l":115.507,"n":2,"o":115.507,"t":"2026-10-21T14:55:00Z","v":201,"vw":115.507},{"c":115.52,"h":115.63,"l":115.52,"n":35,"o":115.58,"t":"2026-10-21T15:00:00Z","v":27156,"vw":115.626809},{"c":115.63,"h":115.6513,"l":115.565,"n":54,"o":115.58,"t":"2026-10-21T15:05:00Z","v":5994,"vw":115.610187},{"c":115.8,"h":115.8,"l":115.72,"n":15,"o":115.72,"t":"2026-10-21T15:10:00Z","v":762,"vw":115.745357},{"c":115.635,"h":115.75,"l":115.635,"n":22,"o":115.75,"t":"2026-10-21T15:15:00Z","v":1130,"vw":115.668125},{"c":115.645,"h":115.665,"l":115.57,"n":54,"o":115.59,"t":"2026-10-21T15:20:00Z","v":4460,"vw":115.649922},{"c":115.88,"h":115.88,"l":115.82,"n":25,"o":115.82,"t":"2026-10-21T15:25:00Z","v":1279,"vw":115.835556},{"c":115.87,"h":115.912,"l":115.87,"n":11,"o":115.912,"t":"2026-10-21T15:30:00Z","v":1509,"vw":115.900087},{"c":116.1,"h":116.1,"l":115.965,"n":10,"o":115.965,"t":"2026-10-21T15:35:00Z","v":738,"vw":116.006769},{"c":116.06,"h":116.135,"l":116.06,"n":8,"o":116.105,"t":"2026-10-21T15:40:00Z","v":463,"vw":116.093889},{"c":116.13,"h":116.19,"l":116.1,"n":22,"o":116.1,"t":"2026-10-21T15:45:00Z","v":1417,"vw":116.148851},{"c":116.125,"h":116.16,"l":116.1,"n":14,"o":116.14,"t":"2026-10-21T15:50:00Z","v":968,"vw":116.12789},{"c":116.005,"h":116.005,"l":116.005,"n":8,"o":116.005,"t":"2026-10-21T16:00:00Z","v":270,"vw":116.005},{"c":116.03,"h":116.12,"l":116.01,"n":6,"o":116.12,"t":"2026-10-21T16:05:00Z","v":777,"vw":116.036059},{"c":116,"h":116.02,"l":115.955,"n":11,"o":116.02,"t":"2026-10-21T16:10:00Z","v":468,"vw":115.991667},{"c":116,"h":116.0699,"l":115.99,"n":20,"o":116.0699,"t":"2026-10-21T16:20:00Z","v":1144,"vw":116.031953},{"c":115.98,"h":116.005,"l":115.97,"n":8,"o":116.005,"t":"2026-10-21T16:25:00Z","v":793,"vw":115.99218},{"c":116.52,"h":116.52,"l":115.918,"n":67,"o":115.918,"t":"2026-10-21T16:35:00Z","v":4456,"vw":116.080906},{"c":116.24,"h":116.305,"l":116.24,"n":6,"o":116.305,"t":"2026-10-21T16:40:00Z","v":391,"vw":116.284876},{"c":116.175,"h":116.3074,"l":116.17,"n":28,"o":116.3074,"t":"2026-10-21T16:45:00Z","v":3613,"vw":116.176859},{"c":116.29,"h":116.29,"l":116.29,"n":8,"o":116.29,"t":"2026-10-21T16:50:00Z","v":217,"vw":116.29},{"c":116.24,"h":116.3,"l":116.24,"n":9,"o":116.25,"t":"2026-10-21T16:55:00Z","v":493,"vw":116.265581},{"c":116.245,"h":116.245,"l":116.245,"n":3,"o":116.245,"t":"2026-10-21T17:05:00Z","v":220,"vw":116.245},{"c":116.135,"h":116.215,"l":116.135,"n":145,"o":116.215,"t":"2026-10-21T17:10:00Z","v":17677,"vw":116.160344},{"c":116.205,"h":116.22,"l":116.205,"n":8,"o":116.22,"t":"2026-10-21T17:15:00Z","v":536,"vw":116.213108},{"c":116.065,"h":116.065,"l":116.065,"n":4,"o":116.065,"t":"2026-10-21T17:30:00Z","v":129,"vw":116.065},{"c":116.075,"h":116.075,"l":116.075,"n":3,"o":116.075,"t":"2026-10-21T17:35:00Z","v":209,"vw":116.075},{"c":116.0299,"h":116.0299,"l":116.0299,"n":2,"o":116.0299,"t":"2026-10-21T17:40:00Z","v":301,"vw":116.0299},{"c":116.01,"h":116.01,"l":116.01,"n":7,"o":116.01,"t":"2026-10-21T17:45:00Z","v":165,"vw":116.01},{"c":115.995,"h":115.995,"l":115.995,"n":2,"o":115.995,"t":"2026-10-21T17:50:00Z","v":160,"vw":115.995},{"c":116.01,"h":116.01,"l":115.925,"n":15,"o":115.975,"t":"2026-10-21T18:05:00Z","v":1515,"vw":115.96897},{"c":115.95,"h":115.95,"l":115.95,"n":5,"o":115.95,"t":"2026-10-21T18:10:00Z","v":1010,"vw":115.95},{"c":116.0001,"h":116.0001,"l":115.98,"n":8,"o":115.98,"t":"2026-10-21T18:15:00Z","v":2085,"vw":115.999066},{"c":116.032,"h":116.055,"l":116.032,"n":7,"o":116.055,"t":"2026-10-21T18:20:00Z","v":594,"vw":116.045763},{"c":116.01,"h":116.01,"l":115.9851,"n":6,"o":115.9851,"t":"2026-10-21T18:25:00Z","v":216,"vw":115.99755},{"c":116.0216,"h":116.0216,"l":116.0216,"n":3,"o":116.0216,"t":"2026-10-21T18:30:00Z","v":270,"vw":116.0216},{"c":116.13,"h":116.13,"l":116.13,"n":3,"o":116.13,"t":"2026-10-21T18:35:00Z","v":106,"vw":116.13},{"c":116.12,"h":116.12,"l":116.12,"n":3,"o":116.12,"t":"2026-10-21T18:40:00Z","v":142,"vw":116.12},{"c":116.19,"h":116.225,"l":116.19,"n":7,"o":116.19,"t":"2026-10-21T18:45:00Z","v":353,"vw":116.202707},{"c":115.75,"h":115.91,"l":115.75,"n":7,"o":115.91,"t":"2026-10-21T18:50:00Z","v":501,"vw":115.804422},{"c":115.4,"h":115.6,"l":115.4,"n":11,"o":115.6,"t":"2026-10-21T19:00:00Z","v":429,"vw":115.5},{"c":115.3876,"h":115.3876,"l":115.3876,"n":3,"o":115.3876,"t":"2026-10-21T19:05:00Z","v":102,"vw":115.3876},{"c":115.4399,"h":115.4399,"l":115.4399,"n":7,"o":115.4399,"t":"2026-10-21T19:10:00Z","v":274,"vw":115.4399},{"c":115.6,"h":115.6,"l":115.5205,"n":8,"o":115.5205,"t":"2026-10-21T19:15:00Z","v":491,"vw":115.539749},{"c":115.665,"h":115.665,"l":115.6191,"n":15,"o":115.6191,"t":"2026-10-21T19:20:00Z","v":910,"vw":115.644859},{"c":115.806,"h":115.806,"l":115.71,"n":13,"o":115.71,"t":"2026-10-21T19:25:00Z","v":1082,"vw":115.7843},{"c":115.905,"h":115.92,"l":115.905,"n":11,"o":115.92,"t":"2026-10-21T19:30:00Z","v":606,"vw":115.91625},{"c":115.845,"h":115.9,"l":115.845,"n":9,"o":115.9,"t":"2026-10-21T19:35:00Z","v":563,"vw":115.864428},{"c":115.82,"h":115.825,"l":115.79,"n":44,"o":115.825,"t":"2026-10-21T19:40:00Z","v":1154,"vw":115.809505},{"c":115.86,"h":115.86,"l":115.86,"n":35,"o":115.86,"t":"2026-10-21T19:45:00Z","v":458,"vw":115.86},{"c":115.96,"h":116.04,"l":115.92,"n":54,"o":116.04,"t":"2026-10-21T19:50:00Z","v":1156,"vw":115.965693},{"c":115.9,"h":115.96,"l":115.88,"n":113,"o":115.91,"t":"2026-10-21T19:55:00Z","v":7614,"vw":115.926246},{"c":115.85,"h":115.85,"l":115.85,"n":7,"o":115.85,"t":"2026-10-21T20:00:00Z","v":333,"vw":115.85},{"c":114.99,"h":114.99,"l":114.99,"n":1,"o":114.99,"t":"2026-10-22T08:00:00Z","v":100,"vw":114.99},{"c":113.85,"h":113.85,"l":112.79,"n":172,"o":113,"t":"2026-10-22T13:30:00Z","v":8575,"vw":113.245095},{"c":113.81,"h":113.86,"l":113.69,"n":35,"o":113.69,"t":"2026-10-22T13:35:00Z","v":2120,"vw":113.740809},{"c":113.625,"h":113.635,"l":113.625,"n":27,"o":113.635,"t":"2026-10-22T13:40:00Z","v":380,"vw":113.63},{"c":113.74,"h":113.74,"l":113.34,"n":52,"o":113.49,"t":"2026-10-22T13:45:00Z","v":2142,"vw":113.515864},{"c":113.44,"h":113.5,"l":113.33,"n":29,"o":113.5,"t":"2026-10-22T13:50:00Z","v":454,"vw":113.423333},{"c":113.8111,"h":113.8111,"l":113.41,"n":28,"o":113.41,"t":"2026-10-22T13:55:00Z","v":852,"vw":113.603508},{"c":113.8,"h":113.9,"l":113.8,"n":13,"o":113.9,"t":"2026-10-22T14:00:00Z","v":235,"vw":113.85},{"c":113.48,"h":113.65,"l":113.44,"n":47,"o":113.6,"t":"2026-10-22T14:05:00Z","v":3246,"vw":113.498692},{"c":113.58,"h":113.58,"l":113.5,"n":13,"o":113.5,"t":"2026-10-22T14:10:00Z","v":549,"vw":113.551098},{"c":113.66,"h":113.66,"l":113.3301,"n":44,"o":113.3301,"t":"2026-10-22T14:15:00Z","v":28211,"vw":113.499893},{"c":113.36,"h":113.5,"l":113.27,"n":54,"o":113.47,"t":"2026-10-22T14:20:00Z","v":2016,"vw":113.406875},{"c":112.88,"h":113.3176,"l":112.88,"n":10,"o":113.3176,"t":"2026-10-22T14:25:00Z","v":309,"vw":113.054428},{"c":113.09,"h":113.09,"l":112.82,"n":22,"o":113.05,"t":"2026-10-22T14:30:00Z","v":727,"vw":113.025421},{"c":112.715,"h":112.8142,"l":112.715,"n":15,"o":112.8142,"t":"2026-10-22T14:35:00Z","v":1533,"vw":112.728942},{"c":112.97,"h":112.97,"l":112.79,"n":12,"o":112.79,"t":"2026-10-22T14:40:00Z","v":333,"vw":112.88},{"c":112.69,"h":112.81,"l":112.69,"n":11,"o":112.81,"t":"2026-10-22T14:45:00Z","v":266,"vw":112.749406},{"c":112.66,"h":112.78,"l":112.63,"n":27,"o":112.665,"t":"2026-10-22T14:50:00Z","v":2270,"vw":112.673133},{"c":112.66,"h":112.675,"l":112.48,"n":42,"o":112.675,"t":"2026-10-22T14:55:00Z","v":1586,"vw":112.566538},{"c":112.44,"h":112.66,"l":112.385,"n":23,"o":112.66,"t":"2026-10-22T15:00:00Z","v":927,"vw":112.436242},{"c":112.06,"h":112.3299,"l":112,"n":47,"o":112.3299,"t":"2026-10-22T15:05:00Z","v":2412,"vw":112.067195},{"c":111.95,"h":111.95,"l":111.83,"n":20,"o":111.83,"t":"2026-10-22T15:10:00Z","v":712,"vw":111.885714},{"c":112.475,"h":112.475,"l":112.02,"n":26,"o":112.02,"t":"2026-10-22T15:15:00Z","v":1790,"vw":112.151832},{"c":112.66,"h":112.73,"l":112.61,"n":21,"o":112.61,"t":"2026-10-22T15:20:00Z","v":529,"vw":112.666667},{"c":112.75,"h":112.75,"l":112.6875,"n":8,"o":112.6875,"t":"2026-10-22T15:25:00Z","v":518,"vw":112.7375},{"c":112.49,"h":112.49,"l":112.42,"n":26,"o":112.44,"t":"2026-10-22T15:30:00Z","v":1210,"vw":112.440918},{"c":112.59,"h":112.59,"l":112.59,"n":5,"o":112.59,"t":"2026-10-22T15:35:00Z","v":105,"vw":112.59},{"c":112.57,"h":112.5778,"l":112.32,"n":51,"o":112.41,"t":"2026-10-22T15:40:00Z","v":3331,"vw":112.43733},{"c":112.445,"h":112.5016,"l":112.445,"n":11,"o":112.5016,"t":"2026-10-22T15:45:00Z","v":421,"vw":112.459653},{"c":112.53,"h":112.53,"l":112.49,"n":3,"o":112.49,"t":"2026-10-22T15:50:00Z","v":600,"vw":112.516667},{"c":112.84,"h":112.8502,"l":112.665,"n":14,"o":112.665,"t":"2026-10-22T15:55:00Z","v":934,"vw":112.748307},{"c":112.78,"h":112.78,"l":112.78,"n":3,"o":112.78,"t":"2026-10-22T16:00:00Z","v":102,"vw":112.78},{"c":112.73,"h":112.73,"l":112.73,"n":4,"o":112.73,"t":"2026-10-22T16:05:00Z","v":231,"vw":112.73},{"c":112.84,"h":112.84,"l":112.8,"n":4,"o":112.8,"t":"2026-10-22T16:10:00Z","v":202,"vw":112.82},{"c":112.81,"h":112.82,"l":112.81,"n":6,"o":112.82,"t":"2026-10-22T16:15:00Z","v":214,"vw":112.815025},{"c":112.76,"h":112.9,"l":112.74,"n":23,"o":112.86,"t":"2026-10-22T16:20:00Z","v":1883,"vw":112.860883},{"c":112.67,"h":112.775,"l":112.66,"n":17,"o":112.775,"t":"2026-10-22T16:25:00Z","v":977,"vw":112.738889},{"c":112.42,"h":112.56,"l":112.42,"n":15,"o":112.56,"t":"2026-10-22T16:30:00Z","v":326,"vw":112.49},{"c":112.455,"h":112.455,"l":112.43,"n":7,"o":112.43,"t":"2026-10-22T16:35:00Z","v":313,"vw":112.4425},{"c":112.21,"h":112.21,"l":112.21,"n":5,"o":112.21,"t":"2026-10-22T16:40:00Z","v":205,"vw":112.21},{"c":111.8995,"h":112.08,"l":111.8995,"n":16,"o":112.08,"t":"2026-10-22T16:45:00Z","v":458,"vw":112.019833},{"c":111.8301,"h":111.885,"l":111.8301,"n":13,"o":111.885,"t":"2026-10-22T16:50:00Z","v":625,"vw":111.841311},{"c":112.18,"h":112.18,"l":112.05,"n":9,"o":112.05,"t":"2026-10-22T16:55:00Z","v":298,"vw":112.115},{"c":112.11,"h":112.11,"l":112.11,"n":3,"o":112.11,"t":"2026-10-22T17:00:00Z","v":103,"vw":112.11},{"c":111.9,"h":111.964,"l":111.9,"n":12,"o":111.964,"t":"2026-10-22T17:05:00Z","v":514,"vw":111.946628},{"c":112.0801,"h":112.0801,"l":111.98,"n":25,"o":112.02,"t":"2026-10-22T17:15:00Z","v":1633,"vw":112.02703},{"c":112,"h":112.02,"l":112,"n":11,"o":112.02,"t":"2026-10-22T17:20:00Z","v":213,"vw":112.01},{"c":111.84,"h":111.84,"l":111.84,"n":7,"o":111.84,"t":"2026-10-22T17:25:00Z","v":135,"vw":111.84},{"c":111.97,"h":111.97,"l":111.85,"n":8,"o":111.85,"t":"2026-10-22T17:30:00Z","v":351,"vw":111.904795},{"c":111.88,"h":111.92,"l":111.845,"n":11,"o":111.92,"t":"2026-10-22T17:35:00Z","v":330,"vw":111.884063},{"c":111.92,"h":111.92,"l":111.8491,"n":12,"o":111.8491,"t":"2026-10-22T17:40:00Z","v":499,"vw":111.882216},{"c":111.75,"h":111.83,"l":111.75,"n":13,"o":111.83,"t":"2026-10-22T17:45:00Z","v":375,"vw":111.776667},{"c":111.7,"h":111.7,"l":111.68,"n":11,"o":111.69,"t":"2026-10-22T17:50:00Z","v":396,"vw":111.690683},{"c":111.5892,"h":111.7,"l":111.5892,"n":18,"o":111.7,"t":"2026-10-22T17:55:00Z","v":588,"vw":111.6464},{"c":111.24,"h":111.5001,"l":111.23,"n":31,"o":111.5001,"t":"2026-10-22T18:00:00Z","v":961,"vw":111.361032},{"c":111.4,"h":111.4,"l":111.34,"n":8,"o":111.34,"t":"2026-10-22T18:05:00Z","v":307,"vw":111.36},{"c":111.526,"h":111.526,"l":111.526,"n":6,"o":111.526,"t":"2026-10-22T18:10:00Z","v":505,"vw":111.526},{"c":111.53,"h":111.53,"l":111.53,"n":5,"o":111.53,"t":"2026-10-22T18:15:00Z","v":135,"vw":111.53},{"c":111.73,"h":111.83,"l":111.71,"n":10,"o":111.83,"t":"2026-10-22T18:20:00Z","v":534,"vw":111.762},{"c":111.61,"h":111.61,"l":111.61,"n":7,"o":111.61,"t":"2026-10-22T18:25:00Z","v":163,"vw":111.61},{"c":111.43,"h":111.45,"l":111.3695,"n":20,"o":111.39,"t":"2026-10-22T18:30:00Z","v":1408,"vw":111.381923},{"c":111.41,"h":111.445,"l":111.359,"n":22,"o":111.359,"t":"2026-10-22T18:35:00Z","v":1449,"vw":111.38724},{"c":111.48,"h":111.48,"l":111.38,"n":9,"o":111.38,"t":"2026-10-22T18:40:00Z","v":263,"vw":111.43},{"c":111.34,"h":111.5104,"l":111.34,"n":11,"o":111.5104,"t":"2026-10-22T18:45:00Z","v":818,"vw":111.427445},{"c":111.33,"h":111.4,"l":111.33,"n":9,"o":111.4,"t":"2026-10-22T18:50:00Z","v":301,"vw":111.359167},{"c":111.36,"h":111.36,"l":111.36,"n":4,"o":111.36,"t":"2026-10-22T18:55:00Z","v":132,"vw":111.36},{"c":111.09,"h":111.09,"l":111.04,"n":26,"o":111.07,"t":"2026-10-22T19:00:00Z","v":792,"vw":111.069757},{"c":111.24,"h":111.24,"l":111.24,"n":4,"o":111.24,"t":"2026-10-22T19:05:00Z","v":104,"vw":111.24},{"c":111.4187,"h":111.4187,"l":111.2,"n":30,"o":111.2,"t":"2026-10-22T19:10:00Z","v":1265,"vw":111.256816},{"c":111.41,"h":111.41,"l":111.312,"n":21,"o":111.39,"t":"2026-10-22T19:15:00Z","v":1146,"vw":111.386763},{"c":111.55,"h":111.55,"l":111.405,"n":23,"o":111.5,"t":"2026-10-22T19:20:00Z","v":2856,"vw":111.48415},{"c":111.68,"h":111.68,"l":111.52,"n":23,"o":111.52,"t":"2026-10-22T19:25:00Z","v":806,"vw":111.581667},{"c":111.56,"h":111.75,"l":111.56,"n":30,"o":111.75,"t":"2026-10-22T19:30:00Z","v":852,"vw":111.67963},{"c":111.49,"h":111.54,"l":111.44,"n":19,"o":111.49,"t":"2026-10-22T19:35:00Z","v":1220,"vw":111.491391},{"c":111.44,"h":111.46,"l":111.37,"n":30,"o":111.37,"t":"2026-10-22T19:40:00Z","v":1083,"vw":111.391328},{"c":111.28,"h":111.44,"l":111.26,"n":29,"o":111.44,"t":"2026-10-22T19:45:00Z","v":1026,"vw":111.327624},{"c":111.93,"h":111.94,"l":111.51,"n":21,"o":111.51,"t":"2026-10-22T19:50:00Z","v":1420,"vw":111.799736},{"c":111.59,"h":111.89,"l":111.56,"n":50,"o":111.87,"t":"2026-10-22T19:55:00Z","v":1398,"vw":111.707633},{"c":111.69,"h":111.69,"l":111.69,"n":13,"o":111.69,"t":"2026-10-22T20:00:00Z","v":465,"vw":111.69},{"c":111.46,"h":111.46,"l":111.46,"n":6,"o":111.46,"t":"2026-10-22T20:20:00Z","v":802,"vw":111.46},{"c":111,"h":111,"l":111,"n":1,"o":111,"t":"2026-10-22T20:25:00Z","v":100,"vw":111}],"history":[{"c":62.56,"h":63.09,"l":62.05,"n":1126,"o":62.5,"t":"2024-10-21T04:00:00Z","v":77056,"vw":62.417849},{"c":62.07,"h":62.28,"l":61.6801,"n":914,"o":62.15,"t":"2024-10-22T04:00:00Z","v":36317,"vw":61.963752},{"c":61.265,"h":62.1,"l":60.72,"n":1210,"o":61.76,"t":"2024-10-23T04:00:00Z","v":63553,"vw":61.43574},{"c":62.35,"h":62.87,"l":62.17,"n":1282,"o":62.57,"t":"2024-10-24T04:00:00Z","v":54156,"vw":62.555316},{"c":62.89,"h":63.205,"l":62.46,"n":1099,"o":62.46,"t":"2024-10-25T04:00:00Z","v":48612,"vw":62.938079},{"c":63.66,"h":64.03,"l":63.15,"n":1425,"o":63.29,"t":"2024-10-28T04:00:00Z","v":57989,"vw":63.69315},{"c":63.89,"h":63.9,"l":63.26,"n":1063,"o":63.64,"t":"2024-10-29T04:00:00Z","v":64631,"vw":63.745115},{"c":62.68,"h":63.8699,"l":62.68,"n":1024,"o":63.3,"t":"2024-10-30T04:00:00Z","v":72647,"vw":63.37588},{"c":60.98,"h":62.28,"l":60.855,"n":1207,"o":62.23,"t":"2024-10-31T04:00:00Z","v":70983,"vw":61.254139},{"c":61.64,"h":62.09,"l":61.4601,"n":885,"o":61.5,"t":"2024-11-01T04:00:00Z","v":32474,"vw":61.770702},{"c":61.17,"h":61.77,"l":60.81,"n":1183,"o":61.21,"t":"2024-11-04T05:00:00Z","v":64652,"vw":61.243504},{"c":62.41,"h":62.45,"l":61.68,"n":944,"o":61.68,"t":"2024-11-05T05:00:00Z","v":38122,"vw":62.182219},{"c":65.895,"h":65.9376,"l":64.38,"n":2543,"o":64.79,"t":"2024-11-06T05:00:00Z","v":119266,"vw":65.297103},{"c":66.91,"h":67.32,"l":66.28,"n":1925,"o":66.28,"t":"2024-11-07T05:00:00Z","v":73269,"vw":66.934889},{"c":68.27,"h":68.4799,"l":66.83,"n":1972,"o":66.97,"t":"2024-11-08T05:00:00Z","v":119703,"vw":67.733659},{"c":70.72,"h":70.9564,"l":69.4249,"n":2513,"o":70.23,"t":"2024-11-11T05:00:00Z","v":117529,"vw":70.300213},{"c":69.26,"h":70.37,"l":68.49,"n":1907,"o":70.07,"t":"2024-11-12T05:00:00Z","v":115137,"vw":69.241308},{"c":70.24,"h":72.07,"l":70.13,"n":2696,"o":71.28,"t":"2024-11-13T05:00:00Z","v":163320,"vw":71.100757},{"c":68,"h":70.5,"l":67.94,"n":2716,"o":70.35,"t":"2024-11-14T05:00:00Z","v":139560,"vw":68.950903},{"c":67.53,"h":67.9,"l":67.14,"n":1348,"o":67.51,"t":"2024-11-15T05:00:00Z","v":87832,"vw":67.451741},{"c":68.64,"h":69.13,"l":67.85,"n":1706,"o":68.51,"t":"2024-11-18T05:00:00Z","v":133614,"vw":68.812946},{"c":69.94,"h":70.01,"l":67.97,"n":2086,"o":67.97,"t":"2024-11-19T05:00:00Z","v":153063,"vw":69.516554},{"c":69.73,"h":70.14,"l":68.76,"n":1416,"o":69.94,"t":"2024-11-20T05:00:00Z","v":87790,"vw":69.39957},{"c":71.69,"h":71.94,"l":69.5,"n":1871,"o":70.15,"t":"2024-11-21T05:00:00Z","v":98991,"vw":71.160431},{"c":73.16,"h":73.23,"l":72.0481,"n":1697,"o":72.08,"t":"2024-11-22T05:00:00Z","v":89028,"vw":72.91954},{"c":74.17,"h":75.19,"l":73.75,"n":3029,"o":74.96,"t":"2024-11-25T05:00:00Z","v":157384,"vw":74.504155},{"c":74.26,"h":75.06,"l":73.59,"n":1451,"o":74.05,"t":"2024-11-26T05:00:00Z","v":90861,"vw":74.371305},{"c":74.47,"h":75.5667,"l":73.755,"n":1336,"o":74.52,"t":"2024-11-27T05:00:00Z","v":63740,"vw":74.538776},{"c":76.76,"h":77.09,"l":75.2,"n":2065,"o":75.45,"t":"2024-11-29T05:00:00Z","v":89591,"vw":76.586476},{"c":75.55,"h":77.59,"l":75.07,"n":2551,"o":77.59,"t":"2024-12-02T05:00:00Z","v":114084,"vw":75.670468},{"c":74.61,"h":75.215,"l":74.23,"n":1528,"o":74.24,"t":"2024-12-03T05:00:00Z","v":120999,"vw":74.435332},{"c":76.14,"h":76.31,"l":74.7425,"n":1688,"o":75.19,"t":"2024-12-04T05:00:00Z","v":73897,"vw":75.845231},{"c":76.2,"h":77.05,"l":76.05,"n":2206,"o":76.12,"t":"2024-12-05T05:00:00Z","v":102609,"vw":76.553817},{"c":78.44,"h":78.47,"l":76.645,"n":2112,"o":77.24,"t":"2024-12-06T05:00:00Z","v":91531,"vw":77.838777},{"c":77.45,"h":79.36,"l":76.7,"n":2640,"o":79.36,"t":"2024-12-09T05:00:00Z","v":115547,"vw":77.965376},{"c":76.81,"h":78.16,"l":76.64,"n":2385,"o":77.4,"t":"2024-12-10T05:00:00Z","v":115557,"vw":77.314159},{"c":77.81,"h":77.9899,"l":76.37,"n":1538,"o":77.5,"t":"2024-12-11T05:00:00Z","v":63952,"vw":77.268099},{"c":77.01,"h":77.9185,"l":76.93,"n":1391,"o":77.28,"t":"2024-12-12T05:00:00Z","v":62251,"vw":77.335214},{"c":78.56,"h":78.56,"l":77.0132,"n":1568,"o":77.5,"t":"2024-12-13T05:00:00Z","v":72397,"vw":77.913656},{"c":81.17,"h":81.43,"l":78.5721,"n":4165,"o":79.5,"t":"2024-12-16T05:00:00Z","v":216543,"vw":80.579294},{"c":81.11,"h":81.3,"l":79.9015,"n":2107,"o":81.26,"t":"2024-12-17T05:00:00Z","v":97137,"vw":80.792715},{"c":77.14,"h":82.51,"l":76.41,"n":3341,"o":81.11,"t":"2024-12-18T05:00:00Z","v":187519,"vw":79.977395},{"c":76.92,"h":79.02,"l":76.16,"n":2157,"o":78.42,"t":"2024-12-19T05:00:00Z","v":155055,"vw":76.933222},{"c":78.08,"h":79.49,"l":75.32,"n":2130,"o":75.72,"t":"2024-12-20T05:00:00Z","v":98349,"vw":78.410834},{"c":78.85,"h":79.19,"l":77.5115,"n":2293,"o":78.55,"t":"2024-12-23T05:00:00Z","v":131923,"vw":78.48712},{"c":81.35,"h":81.4,"l":78.92,"n":1753,"o":79.27,"t":"2024-12-24T05:00:00Z","v":75465,"vw":80.363898},{"c":82.2,"h":82.43,"l":80.66,"n":2446,"o":81.5,"t":"2024-12-26T05:00:00Z","v":90052,"vw":81.875192},{"c":80.39,"h":81.87,"l":79.48,"n":2515,"o":81.75,"t":"2024-12-27T05:00:00Z","v":135649,"vw":80.401699},{"c":78.55,"h":79.2197,"l":77.34,"n":2406,"o":78.76,"t":"2024-12-30T05:00:00Z","v":106636,"vw":78.460435},{"c":77.25,"h":79.3,"l":76.96,"n":2491,"o":79.03,"t":"2024-12-31T05:00:00Z","v":133598,"vw":78.076085},{"c":76.52,"h":77.67,"l":75.62,"n":3097,"o":77.41,"t":"2025-01-02T05:00:00Z","v":154837,"vw":76.580068},{"c":81.28,"h":81.36,"l":77.07,"n":2790,"o":77.07,"t":"2025-01-03T05:00:00Z","v":125793,"vw":79.915576},{"c":82.75,"h":83.74,"l":82.25,"n":4120,"o":83.03,"t":"2025-01-06T05:00:00Z","v":192582,"vw":83.105603},{"c":81.24,"h":84.84,"l":80.68,"n":3837,"o":83.69,"t":"2025-01-07T05:00:00Z","v":265120,"vw":82.264286},{"c":79.95,"h":80.5639,"l":78.45,"n":4595,"o":80.35,"t":"2025-01-08T05:00:00Z","v":270793,"vw":79.648817},{"c":77.96,"h":78.885,"l":77.02,"n":3316,"o":78.42,"t":"2025-01-10T05:00:00Z","v":229485,"vw":77.983197},{"c":76.84,"h":77.03,"l":75.65,"n":3471,"o":76.51,"t":"2025-01-13T05:00:00Z","v":216555,"vw":76.355846},{"c":77.54,"h":79,"l":76.91,"n":1851,"o":78.45,"t":"2025-01-14T05:00:00Z","v":104300,"vw":77.847093},{"c":80.21,"h":80.67,"l":79.2,"n":2572,"o":79.69,"t":"2025-01-15T05:00:00Z","v":133914,"vw":80.087799},{"c":80.3,"h":80.94,"l":79.95,"n":1872,"o":80.89,"t":"2025-01-16T05:00:00Z","v":118889,"vw":80.417138},{"c":81.02,"h":82.1,"l":80.9,"n":2309,"o":81.435,"t":"2025-01-17T05:00:00Z","v":115638,"vw":81.558805},{"c":84.38,"h":84.38,"l":81.39,"n":3873,"o":81.78,"t":"2025-01-21T05:00:00Z","v":179878,"vw":83.287961},{"c":84.25,"h":84.8775,"l":84.04,"n":2837,"o":84.32,"t":"2025-01-22T05:00:00Z","v":152429,"vw":84.448438},{"c":84.925,"h":84.925,"l":83.32,"n":2238,"o":83.63,"t":"2025-01-23T05:00:00Z","v":115178,"vw":84.069583},{"c":84.81,"h":86.2457,"l":84.611,"n":2773,"o":85.17,"t":"2025-01-24T05:00:00Z","v":227697,"vw":85.25821},{"c":80.95,"h":82.41,"l":79.96,"n":4019,"o":81.69,"t":"2025-01-27T05:00:00Z","v":228234,"vw":81.185034},{"c":81.95,"h":82.16,"l":80.26,"n":1910,"o":81.43,"t":"2025-01-28T05:00:00Z","v":84601,"vw":81.470474},{"c":80.98,"h":82.255,"l":80.26,"n":2050,"o":81.8,"t":"2025-01-29T05:00:00Z","v":111979,"vw":81.222573},{"c":81.8,"h":82.33,"l":80.3,"n":2133,"o":81.63,"t":"2025-01-30T05:00:00Z","v":148951,"vw":81.45022},{"c":82,"h":84.36,"l":81.7207,"n":2552,"o":82.23,"t":"2025-01-31T05:00:00Z","v":132197,"vw":83.164602},{"c":80.39,"h":80.8162,"l":78.43,"n":3312,"o":79.05,"t":"2025-02-03T05:00:00Z","v":331145,"vw":79.974556},{"c":82.8,"h":82.86,"l":81.5005,"n":2533,"o":81.51,"t":"2025-02-04T05:00:00Z","v":135588,"vw":82.420066},{"c":82.52,"h":83,"l":81.88,"n":1884,"o":82.47,"t":"2025-02-05T05:00:00Z","v":78601,"vw":82.412741},{"c":81.79,"h":82.59,"l":80.871,"n":2069,"o":82.53,"t":"2025-02-06T05:00:00Z","v":114159,"vw":81.564959},{"c":81.14,"h":83.25,"l":80.95,"n":1903,"o":81.81,"t":"2025-02-07T05:00:00Z","v":113064,"vw":81.740756},{"c":82.76,"h":83.0108,"l":81.51,"n":2047,"o":81.59,"t":"2025-02-10T05:00:00Z","v":81786,"vw":82.294687},{"c":80.18,"h":82,"l":80.1221,"n":2246,"o":81.65,"t":"2025-02-11T05:00:00Z","v":103500,"vw":80.980769},{"c":80,"h":80.9486,"l":79,"n":1997,"o":79.2092,"t":"2025-02-12T05:00:00Z","v":118639,"vw":80.002202},{"c":81.54,"h":81.75,"l":80.5,"n":1622,"o":80.73,"t":"2025-02-13T05:00:00Z","v":87433,"vw":81.145643},{"c":81.86,"h":81.92,"l":80.97,"n":1900,"o":81.84,"t":"2025-02-14T05:00:00Z","v":86090,"vw":81.590839},{"c":82.37,"h":83.7299,"l":81.75,"n":2341,"o":82.57,"t":"2025-02-18T05:00:00Z","v":99871,"vw":82.506491},{"c":81.23,"h":82.5,"l":81.01,"n":1647,"o":82.47,"t":"2025-02-19T05:00:00Z","v":96910,"vw":82.309007},{"c":80.12,"h":81,"l":78.28,"n":2723,"o":81,"t":"2025-02-20T05:00:00Z","v":192978,"vw":79.83453},{"c":76.91,"h":80.8925,"l":76.59,"n":3412,"o":80.75,"t":"2025-02-21T05:00:00Z","v":171243,"vw":77.755218},{"c":74.65,"h":76.9,"l":73.96,"n":3548,"o":76.9,"t":"2025-02-24T05:00:00Z","v":220730,"vw":75.401163},{"c":72.8,"h":74.4563,"l":71.92,"n":3319,"o":74.11,"t":"2025-02-25T05:00:00Z","v":141729,"vw":72.776302},{"c":73.63,"h":74.718,"l":73.09,"n":1638,"o":73.77,"t":"2025-02-26T05:00:00Z","v":65166,"vw":74.05617},{"c":71.87,"h":74.985,"l":71.77,"n":2123,"o":74.67,"t":"2025-02-27T05:00:00Z","v":131876,"vw":73.086772},{"c":72.86,"h":72.94,"l":69.78,"n":2056,"o":70.04,"t":"2025-02-28T05:00:00Z","v":195260,"vw":71.702673},{"c":70.12,"h":74.26,"l":69.48,"n":2592,"o":73.98,"t":"2025-03-03T05:00:00Z","v":178103,"vw":72.631739},{"c":69.96,"h":71.81,"l":67.64,"n":3303,"o":68.43,"t":"2025-03-04T05:00:00Z","v":158255,"vw":69.077853},{"c":71.87,"h":72.1182,"l":69.43,"n":1887,"o":69.89,"t":"2025-03-05T05:00:00Z","v":83817,"vw":70.767898},{"c":69.28,"h":71.28,"l":68.79,"n":2129,"o":70.41,"t":"2025-03-06T05:00:00Z","v":105817,"vw":69.942131},{"c":69.99,"h":70.175,"l":67.3836,"n":1896,"o":68.79,"t":"2025-03-07T05:00:00Z","v":110671,"vw":68.879854},{"c":66.56,"h":68.91,"l":65.78,"n":3191,"o":68.43,"t":"2025-03-10T04:00:00Z","v":155144,"vw":67.204247},{"c":65.88,"h":67.02,"l":64.7,"n":2190,"o":65.75,"t":"2025-03-11T04:00:00Z","v":112440,"vw":65.863271},{"c":67.22,"h":68,"l":66.29,"n":1865,"o":67.86,"t":"2025-03-12T04:00:00Z","v":97550,"vw":67.216508},{"c":65.76,"h":67.235,"l":65.23,"n":1624,"o":66.92,"t":"2025-03-13T04:00:00Z","v":93846,"vw":65.912591},{"c":68.45,"h":68.52,"l":66.9,"n":3157,"o":66.9,"t":"2025-03-14T04:00:00Z","v":134497,"vw":67.986525},{"c":69.31,"h":69.8217,"l":68.52,"n":1730,"o":68.56,"t":"2025-03-17T04:00:00Z","v":79992,"vw":69.335696},{"c":67.98,"h":68.51,"l":67.63,"n":1693,"o":68.44,"t":"2025-03-18T04:00:00Z","v":110247,"vw":68.136977},{"c":69.49,"h":70.06,"l":68.39,"n":1411,"o":68.39,"t":"2025-03-19T04:00:00Z","v":69156,"vw":68.91903},{"c":69.07,"h":69.9,"l":68.68,"n":1297,"o":68.68,"t":"2025-03-20T04:00:00Z","v":54686,"vw":69.355788},{"c":69.57,"h":69.645,"l":67.97,"n":1086,"o":68.16,"t":"2025-03-21T04:00:00Z","v":44917,"vw":68.975885},{"c":72.6,"h":72.7,"l":71,"n":1904,"o":71.09,"t":"2025-03-24T04:00:00Z","v":86683,"vw":72.15529},{"c":72.97,"h":72.97,"l":72.03,"n":1142,"o":72.79,"t":"2025-03-25T04:00:00Z","v":34766,"vw":72.375137},{"c":70.67,"h":73.01,"l":70.26,"n":1512,"o":72.635,"t":"2025-03-26T04:00:00Z","v":70499,"vw":71.256722},{"c":69.65,"h":71.289,"l":69.52,"n":1223,"o":70,"t":"2025-03-27T04:00:00Z","v":56378,"vw":70.24215},{"c":67.09,"h":69.5,"l":66.8601,"n":2000,"o":69.44,"t":"2025-03-28T04:00:00Z","v":83774,"vw":67.860763},{"c":66.26,"h":66.49,"l":64.19,"n":2353,"o":65.05,"t":"2025-03-31T04:00:00Z","v":122214,"vw":65.5841},{"c":66.57,"h":67.2283,"l":65.2701,"n":1827,"o":66.16,"t":"2025-04-01T04:00:00Z","v":92887,"vw":66.183503},{"c":68.38,"h":68.88,"l":65.33,"n":1821,"o":65.33,"t":"2025-04-02T04:00:00Z","v":108174,"vw":67.933211},{"c":64.32,"h":65.9383,"l":63.8663,"n":2595,"o":64.71,"t":"2025-04-03T04:00:00Z","v":126353,"vw":65.041628},{"c":59.47,"h":62.17,"l":58.15,"n":4363,"o":61.54,"t":"2025-04-04T04:00:00Z","v":299176,"vw":59.93376},{"c":60.06,"h":62.38,"l":55.53,"n":3326,"o":56.26,"t":"2025-04-07T04:00:00Z","v":216313,"vw":58.455941},{"c":58.8,"h":63.545,"l":57.86,"n":3115,"o":63,"t":"2025-04-08T04:00:00Z","v":241943,"vw":61.188835},{"c":67.06,"h":67.4,"l":58.81,"n":4166,"o":58.81,"t":"2025-04-09T04:00:00Z","v":406151,"vw":64.60468},{"c":64.26,"h":65.55,"l":62.15,"n":2272,"o":65.22,"t":"2025-04-10T04:00:00Z","v":155108,"vw":64.312198},{"c":65.61,"h":65.69,"l":63.4001,"n":1402,"o":64.29,"t":"2025-04-11T04:00:00Z","v":80332,"vw":64.825643},{"c":65.98,"h":67.4447,"l":65.1,"n":2373,"o":67.29,"t":"2025-04-14T04:00:00Z","v":104203,"vw":66.043542},{"c":66.3,"h":67.07,"l":65.77,"n":1528,"o":65.92,"t":"2025-04-15T04:00:00Z","v":76516,"vw":66.432692},{"c":64.61,"h":65.6389,"l":63.42,"n":1532,"o":64.89,"t":"2025-04-16T04:00:00Z","v":78979,"vw":64.567269},{"c":64.69,"h":65.11,"l":64.13,"n":1123,"o":65.11,"t":"2025-04-17T04:00:00Z","v":57982,"vw":64.654926},{"c":62.58,"h":63.81,"l":61.7728,"n":2442,"o":63.545,"t":"2025-04-21T04:00:00Z","v":146732,"vw":62.542582},{"c":63.88,"h":64.47,"l":62.91,"n":1624,"o":63.35,"t":"2025-04-22T04:00:00Z","v":89690,"vw":63.647793},{"c":66.09,"h":67.75,"l":65.85,"n":2689,"o":66.78,"t":"2025-04-23T04:00:00Z","v":232158,"vw":66.721256},{"c":68.6,"h":68.81,"l":66.33,"n":1792,"o":66.33,"t":"2025-04-24T04:00:00Z","v":110066,"vw":68.17132},{"c":70.01,"h":70.1298,"l":68.2281,"n":1614,"o":68.61,"t":"2025-04-25T04:00:00Z","v":91496,"vw":69.6292},{"c":70.27,"h":71.02,"l":68.745,"n":1695,"o":70.38,"t":"2025-04-28T04:00:00Z","v":73831,"vw":69.89698},{"c":70.91,"h":70.99,"l":69.78,"n":1214,"o":69.92,"t":"2025-04-29T04:00:00Z","v":57199,"vw":70.438949},{"c":69.96,"h":70.1,"l":67.82,"n":1551,"o":69.1,"t":"2025-04-30T04:00:00Z","v":97199,"vw":69.30767},{"c":70.51,"h":71.33,"l":70.303,"n":1702,"o":70.78,"t":"2025-05-01T04:00:00Z","v":78958,"vw":70.868606},{"c":73.2,"h":73.75,"l":71.67,"n":2535,"o":71.67,"t":"2025-05-02T04:00:00Z","v":135238,"vw":73.02345},{"c":72.37,"h":73.07,"l":72.1013,"n":1397,"o":72.43,"t":"2025-05-05T04:00:00Z","v":73648,"vw":72.537817},{"c":71.21,"h":71.35,"l":70.25,"n":1360,"o":70.85,"t":"2025-05-06T04:00:00Z","v":82078,"vw":70.904441},{"c":71.62,"h":71.67,"l":70.63,"n":1462,"o":71.35,"t":"2025-05-07T04:00:00Z","v":101060,"vw":71.262442},{"c":72.85,"h":73.6781,"l":71.9601,"n":1515,"o":72.53,"t":"2025-05-08T04:00:00Z","v":74939,"vw":72.912604},{"c":72.94,"h":73.51,"l":72.4099,"n":1436,"o":73.33,"t":"2025-05-09T04:00:00Z","v":58671,"vw":72.947975},{"c":75.79,"h":76.56,"l":74.7501,"n":2440,"o":76.38,"t":"2025-05-12T04:00:00Z","v":184789,"vw":75.909032},{"c":77.95,"h":78.3896,"l":76.36,"n":2966,"o":76.36,"t":"2025-05-13T04:00:00Z","v":147186,"vw":77.812842},{"c":79.21,"h":79.32,"l":78,"n":2412,"o":78.46,"t":"2025-05-14T04:00:00Z","v":124083,"vw":78.856198},{"c":79.26,"h":79.32,"l":78.19,"n":2059,"o":78.47,"t":"2025-05-15T04:00:00Z","v":126668,"vw":78.747979},{"c":80.7,"h":80.72,"l":79.72,"n":2927,"o":80.01,"t":"2025-05-16T04:00:00Z","v":182869,"vw":80.307273},{"c":78.98,"h":79.31,"l":78.385,"n":2391,"o":78.48,"t":"2025-05-19T04:00:00Z","v":122374,"vw":78.856432},{"c":79.25,"h":79.89,"l":78.64,"n":13192,"o":79.02,"t":"2025-05-20T04:00:00Z","v":1936555,"vw":78.956156},{"c":77.31,"h":79.5,"l":76.9104,"n":2562,"o":78.7,"t":"2025-05-21T04:00:00Z","v":131482,"vw":78.141016},{"c":77.93,"h":78.6586,"l":76.78,"n":1936,"o":76.92,"t":"2025-05-22T04:00:00Z","v":90476,"vw":77.899395},{"c":78.19,"h":78.51,"l":77,"n":3175,"o":77.1,"t":"2025-05-23T04:00:00Z","v":218059,"vw":77.944103},{"c":81.31,"h":81.45,"l":79.76,"n":3141,"o":79.76,"t":"2025-05-27T04:00:00Z","v":138070,"vw":80.839085},{"c":81.01,"h":82.0699,"l":80.8699,"n":2438,"o":81.85,"t":"2025-05-28T04:00:00Z","v":118874,"vw":81.380461},{"c":80.27,"h":82.155,"l":79.98,"n":1643,"o":82.14,"t":"2025-05-29T04:00:00Z","v":72526,"vw":80.610498},{"c":79.54,"h":80.2,"l":78.28,"n":2169,"o":79.71,"t":"2025-05-30T04:00:00Z","v":114993,"vw":79.455579},{"c":79.66,"h":79.79,"l":78.5,"n":2161,"o":79.62,"t":"2025-06-02T04:00:00Z","v":102652,"vw":79.246658},{"c":80.6,"h":81.08,"l":80.21,"n":1921,"o":80.51,"t":"2025-06-03T04:00:00Z","v":90053,"vw":80.638872},{"c":80.48,"h":80.945,"l":79.375,"n":1942,"o":80.94,"t":"2025-06-04T04:00:00Z","v":92610,"vw":80.526653},{"c":78.32,"h":80.88,"l":77.57,"n":3238,"o":80.52,"t":"2025-06-05T04:00:00Z","v":191926,"vw":79.157422},{"c":80.9,"h":81.19,"l":79.665,"n":2657,"o":79.69,"t":"2025-06-06T04:00:00Z","v":140510,"vw":80.552074},{"c":83.3,"h":83.45,"l":80.9737,"n":4059,"o":82.29,"t":"2025-06-09T04:00:00Z","v":174560,"vw":82.927573},{"c":83.38,"h":83.78,"l":82.24,"n":2693,"o":83.49,"t":"2025-06-10T04:00:00Z","v":241556,"vw":83.180091},{"c":84.46,"h":85.17,"l":83.41,"n":3358,"o":84.29,"t":"2025-06-11T04:00:00Z","v":164157,"vw":84.541506},{"c":83.58,"h":84.29,"l":83.52,"n":2381,"o":83.83,"t":"2025-06-12T04:00:00Z","v":83929,"vw":83.892123},{"c":82.27,"h":83.395,"l":81.5648,"n":2513,"o":81.92,"t":"2025-06-13T04:00:00Z","v":104200,"vw":82.558979},{"c":83.98,"h":84.47,"l":83.44,"n":2579,"o":83.57,"t":"2025-06-16T04:00:00Z","v":123965,"vw":83.982707},{"c":82.98,"h":84.135,"l":82.65,"n":1916,"o":83.595,"t":"2025-06-17T04:00:00Z","v":82819,"vw":83.383053},{"c":83.45,"h":84.1701,"l":82.9419,"n":2427,"o":83.22,"t":"2025-06-18T04:00:00Z","v":161064,"vw":83.720356},{"c":83.16,"h":84.31,"l":82.8699,"n":2451,"o":84.21,"t":"2025-06-20T04:00:00Z","v":77654,"vw":83.435556},{"c":84.74,"h":85.64,"l":83.0212,"n":4261,"o":83.19,"t":"2025-06-23T04:00:00Z","v":190058,"vw":84.530814},{"c":85.63,"h":86,"l":84.69,"n":3133,"o":85.84,"t":"2025-06-24T04:00:00Z","v":131383,"vw":85.449527},{"c":85.65,"h":87.01,"l":85.5027,"n":3073,"o":86.715,"t":"2025-06-25T04:00:00Z","v":145026,"vw":85.998268},{"c":87.79,"h":87.9,"l":85.57,"n":3716,"o":85.57,"t":"2025-06-26T04:00:00Z","v":181747,"vw":87.140181},{"c":88.34,"h":89.21,"l":87.5129,"n":3677,"o":88.32,"t":"2025-06-27T04:00:00Z","v":168131,"vw":88.769329},{"c":89.17,"h":89.895,"l":88.855,"n":3558,"o":89.35,"t":"2025-06-30T04:00:00Z","v":178037,"vw":89.314276},{"c":86.2,"h":88.08,"l":85.995,"n":3954,"o":88.08,"t":"2025-07-01T04:00:00Z","v":157858,"vw":86.804154},{"c":87.76,"h":87.76,"l":86.2046,"n":2862,"o":86.65,"t":"2025-07-02T04:00:00Z","v":177243,"vw":87.305632},{"c":88.77,"h":88.865,"l":88.08,"n":2069,"o":88.49,"t":"2025-07-03T04:00:00Z","v":81148,"vw":88.568746},{"c":88.17,"h":88.4,"l":87.15,"n":4123,"o":88.07,"t":"2025-07-07T04:00:00Z","v":182126,"vw":87.767216},{"c":88.47,"h":89.02,"l":87.8301,"n":2729,"o":88.51,"t":"2025-07-08T04:00:00Z","v":101507,"vw":88.461828},{"c":89.22,"h":89.25,"l":88.02,"n":2866,"o":88.8,"t":"2025-07-09T04:00:00Z","v":133846,"vw":88.790144},{"c":90.79,"h":91,"l":89.11,"n":3880,"o":89.69,"t":"2025-07-10T04:00:00Z","v":170156,"vw":90.406949},{"c":91.86,"h":92.25,"l":90.97,"n":4189,"o":91.01,"t":"2025-07-11T04:00:00Z","v":198957,"vw":91.882634},{"c":93.3,"h":93.36,"l":91.1324,"n":4624,"o":91.86,"t":"2025-07-14T04:00:00Z","v":197033,"vw":92.514123},{"c":93.79,"h":94.53,"l":93.58,"n":4178,"o":94.4,"t":"2025-07-15T04:00:00Z","v":172680,"vw":93.991096},{"c":96.57,"h":96.7199,"l":93.43,"n":5665,"o":94.47,"t":"2025-07-16T04:00:00Z","v":317514,"vw":95.242438},{"c":99.76,"h":99.79,"l":97.02,"n":7013,"o":97.44,"t":"2025-07-17T04:00:00Z","v":403409,"vw":98.992725},{"c":99.96,"h":100.565,"l":99.3,"n":4937,"o":99.84,"t":"2025-07-18T04:00:00Z","v":224777,"vw":99.866876},{"c":98.18,"h":100.79,"l":98.0335,"n":6172,"o":100.63,"t":"2025-07-21T04:00:00Z","v":276092,"vw":99.548078},{"c":96.79,"h":97.4494,"l":94.5,"n":5109,"o":97,"t":"2025-07-22T04:00:00Z","v":256499,"vw":96.257422},{"c":99.49,"h":99.5,"l":97.45,"n":3365,"o":97.45,"t":"2025-07-23T04:00:00Z","v":150775,"vw":98.432446},{"c":97.36,"h":98.64,"l":97.0201,"n":3656,"o":98.47,"t":"2025-07-24T04:00:00Z","v":189388,"vw":97.668616},{"c":98.47,"h":98.7478,"l":97.16,"n":2609,"o":97.48,"t":"2025-07-25T04:00:00Z","v":104362,"vw":97.961536},{"c":98.02,"h":99.67,"l":97.39,"n":3804,"o":99.58,"t":"2025-07-28T04:00:00Z","v":161967,"vw":98.165172},{"c":96.13,"h":98.53,"l":95.57,"n":4137,"o":98.4,"t":"2025-07-29T04:00:00Z","v":202659,"vw":96.571356},{"c":97.76,"h":98.28,"l":96.68,"n":3533,"o":96.8,"t":"2025-07-30T04:00:00Z","v":182338,"vw":97.435061},{"c":97.07,"h":98.635,"l":96.4704,"n":3172,"o":98.16,"t":"2025-07-31T04:00:00Z","v":170785,"vw":97.562908},{"c":94.6,"h":95.8601,"l":92.8481,"n":6112,"o":94.78,"t":"2025-08-01T04:00:00Z","v":334198,"vw":94.409687},{"c":98.03,"h":98.1,"l":96,"n":3651,"o":96.29,"t":"2025-08-04T04:00:00Z","v":196882,"vw":97.641224},{"c":98.63,"h":100.22,"l":97.47,"n":3960,"o":99.35,"t":"2025-08-05T04:00:00Z","v":313522,"vw":98.790792},{"c":98.27,"h":98.6867,"l":97.59,"n":2704,"o":98.58,"t":"2025-08-06T04:00:00Z","v":115285,"vw":98.191109},{"c":98.12,"h":98.82,"l":96.91,"n":2703,"o":98.48,"t":"2025-08-07T04:00:00Z","v":110216,"vw":97.828688},{"c":99.26,"h":100.0481,"l":98.683,"n":3331,"o":98.87,"t":"2025-08-08T04:00:00Z","v":180841,"vw":99.426433},{"c":99.14,"h":100.76,"l":98.95,"n":4453,"o":99.96,"t":"2025-08-11T04:00:00Z","v":217351,"vw":99.907998},{"c":101.58,"h":101.74,"l":99.09,"n":4333,"o":99.59,"t":"2025-08-12T04:00:00Z","v":233515,"vw":100.742964},{"c":102.06,"h":103.1299,"l":100.4093,"n":4687,"o":102.93,"t":"2025-08-13T04:00:00Z","v":276442,"vw":101.574643},{"c":100.78,"h":102.07,"l":99.8568,"n":4005,"o":100.97,"t":"2025-08-14T04:00:00Z","v":193143,"vw":101.006185},{"c":99.95,"h":101.17,"l":99.13,"n":3402,"o":101.17,"t":"2025-08-15T04:00:00Z","v":151586,"vw":99.994164},{"c":100.06,"h":100.49,"l":99.01,"n":3494,"o":99.85,"t":"2025-08-18T04:00:00Z","v":132027,"vw":99.880835},{"c":96.15,"h":100,"l":95.96,"n":5961,"o":100,"t":"2025-08-19T04:00:00Z","v":329764,"vw":97.357586},{"c":95.28,"h":95.535,"l":92.56,"n":5904,"o":95.32,"t":"2025-08-20T04:00:00Z","v":267720,"vw":94.27511},{"c":95.36,"h":95.74,"l":94.6,"n":3026,"o":95.23,"t":"2025-08-21T04:00:00Z","v":117773,"vw":95.309771},{"c":98.54,"h":98.8944,"l":95.12,"n":5308,"o":95.48,"t":"2025-08-22T04:00:00Z","v":226617,"vw":98.100165},{"c":98.68,"h":99.39,"l":97.56,"n":3900,"o":98.43,"t":"2025-08-25T04:00:00Z","v":197517,"vw":98.995917},{"c":99.94,"h":100.29,"l":98.835,"n":2932,"o":98.835,"t":"2025-08-26T04:00:00Z","v":152441,"vw":99.795495},{"c":99.24,"h":99.96,"l":99.04,"n":2659,"o":99.96,"t":"2025-08-27T04:00:00Z","v":109946,"vw":99.575935},{"c":99.82,"h":100,"l":99.15,"n":2533,"o":99.4,"t":"2025-08-28T04:00:00Z","v":104892,"vw":99.611117},{"c":97.96,"h":99.8649,"l":97.4,"n":2635,"o":99.68,"t":"2025-08-29T04:00:00Z","v":101642,"vw":98.410897},{"c":97.31,"h":97.33,"l":94.9001,"n":3576,"o":95.635,"t":"2025-09-02T04:00:00Z","v":131685,"vw":96.454028},{"c":96.14,"h":98.08,"l":95.8001,"n":2668,"o":98.08,"t":"2025-09-03T04:00:00Z","v":148416,"vw":97.140997},{"c":96.18,"h":96.4899,"l":95.04,"n":2465,"o":96.14,"t":"2025-09-04T04:00:00Z","v":109379,"vw":95.695791},{"c":97.18,"h":97.49,"l":95.18,"n":2487,"o":97.35,"t":"2025-09-05T04:00:00Z","v":106275,"vw":96.668076},{"c":97.25,"h":98.1477,"l":96.852,"n":2788,"o":97.63,"t":"2025-09-08T04:00:00Z","v":102717,"vw":97.4237},{"c":97,"h":97.62,"l":96.0601,"n":2446,"o":97.43,"t":"2025-09-09T04:00:00Z","v":101901,"vw":96.724767},{"c":97.28,"h":98.0545,"l":96.88,"n":2428,"o":98,"t":"2025-09-10T04:00:00Z","v":103858,"vw":97.541637},{"c":99,"h":99.6299,"l":97.38,"n":3050,"o":97.58,"t":"2025-09-11T04:00:00Z","v":125407,"vw":99.044907},{"c":100.75,"h":100.93,"l":99.335,"n":3178,"o":99.59,"t":"2025-09-12T04:00:00Z","v":182621,"vw":100.172549},{"c":103.1,"h":103.11,"l":101.72,"n":4725,"o":102.3,"t":"2025-09-15T04:00:00Z","v":231977,"vw":102.680031},{"c":103.94,"h":104.07,"l":102.5,"n":3234,"o":103.41,"t":"2025-09-16T04:00:00Z","v":136731,"vw":103.342405},{"c":104,"h":104.4699,"l":102,"n":3579,"o":103.87,"t":"2025-09-17T04:00:00Z","v":164690,"vw":103.384795},{"c":106.3,"h":106.68,"l":104.3,"n":3607,"o":104.97,"t":"2025-09-18T04:00:00Z","v":171202,"vw":105.738286},{"c":108.4,"h":108.76,"l":106.9,"n":4658,"o":107.04,"t":"2025-09-19T04:00:00Z","v":224873,"vw":107.925111},{"c":110.18,"h":110.3,"l":107.8901,"n":5208,"o":108.63,"t":"2025-09-22T04:00:00Z","v":260496,"vw":109.575973},{"c":110.895,"h":112.109,"l":109.94,"n":4863,"o":110.75,"t":"2025-09-23T04:00:00Z","v":261965,"vw":111.006671},{"c":109.42,"h":111.51,"l":108.97,"n":3839,"o":111.48,"t":"2025-09-24T04:00:00Z","v":173073,"vw":110.189755},{"c":108.49,"h":109.18,"l":105.62,"n":5583,"o":107.13,"t":"2025-09-25T04:00:00Z","v":323418,"vw":107.886842},{"c":109.31,"h":109.605,"l":107.83,"n":3857,"o":108.89,"t":"2025-09-26T04:00:00Z","v":200063,"vw":108.810342},{"c":110.48,"h":111.3,"l":110.11,"n":3794,"o":111.09,"t":"2025-09-29T04:00:00Z","v":171695,"vw":110.684961},{"c":111.56,"h":111.6,"l":109.74,"n":3356,"o":110.39,"t":"2025-09-30T04:00:00Z","v":137956,"vw":110.370536},{"c":113.52,"h":113.68,"l":111,"n":5101,"o":111.1,"t":"2025-10-01T04:00:00Z","v":262863,"vw":112.789026},{"c":115.6,"h":115.8,"l":114.47,"n":5735,"o":115.47,"t":"2025-10-02T04:00:00Z","v":297497,"vw":115.30367},{"c":116.62,"h":117.3,"l":114.9,"n":8912,"o":116.66,"t":"2025-10-03T04:00:00Z","v":444990,"vw":116.381585},{"c":122.05,"h":122.29,"l":120.09,"n":12149,"o":120.36,"t":"2025-10-06T04:00:00Z","v":704095,"vw":121.255362},{"c":120.51,"h":123.5092,"l":119.57,"n":12266,"o":122.31,"t":"2025-10-07T04:00:00Z","v":708573,"vw":121.390786},{"c":122.98,"h":123.06,"l":120.1545,"n":7366,"o":120.58,"t":"2025-10-08T04:00:00Z","v":349736,"vw":121.725425},{"c":121.71,"h":123.767,"l":120.44,"n":6703,"o":122.82,"t":"2025-10-09T04:00:00Z","v":305020,"vw":122.251943},{"c":115.95,"h":123.23,"l":115.78,"n":11974,"o":121.81,"t":"2025-10-10T04:00:00Z","v":626557,"vw":119.189296},{"c":120.15,"h":120.82,"l":118.27,"n":7277,"o":119.43,"t":"2025-10-13T04:00:00Z","v":360220,"vw":119.788731},{"c":120.73,"h":122.25,"l":115.73,"n":6524,"o":117.89,"t":"2025-10-14T04:00:00Z","v":319113,"vw":119.340971},{"c":120.92,"h":124.18,"l":118.79,"n":8711,"o":123.31,"t":"2025-10-15T04:00:00Z","v":480930,"vw":122.227642},{"c":118.14,"h":122.52,"l":117.72,"n":7767,"o":121.88,"t":"2025-10-16T04:00:00Z","v":346325,"vw":119.556735},{"c":116.24,"h":117.7103,"l":114.46,"n":5963,"o":116.57,"t":"2025-10-17T04:00:00Z","v":312250,"vw":116.142772},{"c":119.01,"h":119.51,"l":118.13,"n":4845,"o":118.47,"t":"2025-10-20T04:00:00Z","v":265636,"vw":118.939809},{"c":118.65,"h":119.705,"l":117.4239,"n":4526,"o":119.01,"t":"2025-10-21T04:00:00Z","v":157617,"vw":118.77998},{"c":114.76,"h":118.2,"l":112.55,"n":7150,"o":118,"t":"2025-10-22T04:00:00Z","v":396747,"vw":114.751132},{"c":117.63,"h":118.08,"l":114.3,"n":5987,"o":114.64,"t":"2025-10-23T04:00:00Z","v":260558,"vw":116.832155},{"c":119.18,"h":120,"l":118.65,"n":5334,"o":119.83,"t":"2025-10-24T04:00:00Z","v":229721,"vw":119.331667},{"c":121.22,"h":122.0025,"l":120.45,"n":6056,"o":121.78,"t":"2025-10-27T04:00:00Z","v":251929,"vw":121.283877},{"c":121.19,"h":122.84,"l":121.06,"n":6407,"o":122.03,"t":"2025-10-28T04:00:00Z","v":327910,"vw":121.947416},{"c":124.69,"h":125.315,"l":122.7016,"n":10311,"o":123.54,"t":"2025-10-29T04:00:00Z","v":653206,"vw":124.456431},{"c":121.78,"h":123.8,"l":121.78,"n":5842,"o":123,"t":"2025-10-30T04:00:00Z","v":267597,"vw":122.873862},{"c":124.22,"h":124.852,"l":122.31,"n":5921,"o":123.73,"t":"2025-10-31T04:00:00Z","v":314497,"vw":123.985729},{"c":124.02,"h":124.99,"l":122.6,"n":6166,"o":124.99,"t":"2025-11-03T05:00:00Z","v":261623,"vw":123.916381},{"c":118.7,"h":121.66,"l":118.69,"n":8979,"o":120,"t":"2025-11-04T05:00:00Z","v":454766,"vw":119.703005},{"c":118.7,"h":119.59,"l":116.39,"n":8251,"o":118.13,"t":"2025-11-05T05:00:00Z","v":538530,"vw":118.547681},{"c":113.46,"h":118.49,"l":112.99,"n":8024,"o":118.47,"t":"2025-11-06T05:00:00Z","v":438736,"vw":114.884466},{"c":113.25,"h":113.46,"l":108.59,"n":9232,"o":110.91,"t":"2025-11-07T05:00:00Z","v":586365,"vw":110.235652},{"c":116.47,"h":117.09,"l":115,"n":6205,"o":117.09,"t":"2025-11-10T05:00:00Z","v":301592,"vw":116.274949},{"c":115.13,"h":115.882,"l":114.05,"n":4225,"o":115.77,"t":"2025-11-11T05:00:00Z","v":187310,"vw":115.042613},{"c":114.76,"h":116.555,"l":113.985,"n":3876,"o":116.13,"t":"2025-11-12T05:00:00Z","v":156088,"vw":114.933785},{"c":108.36,"h":113.22,"l":107.92,"n":7181,"o":113.01,"t":"2025-11-13T05:00:00Z","v":348528,"vw":109.707968},{"c":108.48,"h":110.22,"l":105.01,"n":5364,"o":105.12,"t":"2025-11-14T05:00:00Z","v":267205,"vw":107.773018},{"c":106.57,"h":109.04,"l":105.332,"n":5524,"o":107.88,"t":"2025-11-17T05:00:00Z","v":272032,"vw":107.351573},{"c":105.32,"h":106.61,"l":103.68,"n":5429,"o":105.14,"t":"2025-11-18T05:00:00Z","v":295910,"vw":105.191253},{"c":105.56,"h":107.25,"l":104.54,"n":3132,"o":105.57,"t":"2025-11-19T05:00:00Z","v":163325,"vw":105.934019},{"c":101.26,"h":109.35,"l":101.19,"n":6130,"o":108.86,"t":"2025-11-20T05:00:00Z","v":355947,"vw":104.687546},{"c":102,"h":103.12,"l":98.35,"n":6940,"o":101.55,"t":"2025-11-21T05:00:00Z","v":417135,"vw":101.089917},{"c":106.05,"h":106.2993,"l":102.85,"n":4029,"o":103.055,"t":"2025-11-24T05:00:00Z","v":167320,"vw":105.165731},{"c":107.47,"h":107.6887,"l":104.01,"n":3076,"o":106.14,"t":"2025-11-25T05:00:00Z","v":110054,"vw":106.139196},{"c":109.16,"h":109.69,"l":108.09,"n":4003,"o":108.51,"t":"2025-11-26T05:00:00Z","v":194216,"vw":108.95149},{"c":109.96,"h":110.14,"l":109.2636,"n":2400,"o":109.62,"t":"2025-11-28T05:00:00Z","v":89520,"vw":109.762899},{"c":108.505,"h":109.6085,"l":108.0824,"n":3675,"o":108.77,"t":"2025-12-01T05:00:00Z","v":115465,"vw":108.754777},{"c":109.03,"h":110.63,"l":108.6104,"n":3157,"o":109.3,"t":"2025-12-02T05:00:00Z","v":122603,"vw":109.51297},{"c":112.36,"h":112.36,"l":109,"n":5526,"o":109.46,"t":"2025-12-03T05:00:00Z","v":347538,"vw":111.417258},{"c":114.78,"h":114.86,"l":111.93,"n":7542,"o":112.32,"t":"2025-12-04T05:00:00Z","v":373232,"vw":114.063167},{"c":114.59,"h":115.34,"l":113.95,"n":4890,"o":115.04,"t":"2025-12-05T05:00:00Z","v":294350,"vw":114.601142},{"c":114.71,"h":115.27,"l":113.785,"n":4022,"o":115.06,"t":"2025-12-08T05:00:00Z","v":152088,"vw":114.552403},{"c":115.05,"h":115.659,"l":114.05,"n":4080,"o":114.27,"t":"2025-12-09T05:00:00Z","v":206715,"vw":115.145987},{"c":115.9,"h":116.64,"l":113.65,"n":4696,"o":114.93,"t":"2025-12-10T05:00:00Z","v":236203,"vw":115.517972},{"c":117.45,"h":117.45,"l":113.57,"n":5553,"o":115.28,"t":"2025-12-11T05:00:00Z","v":256278,"vw":115.931664},{"c":114.56,"h":117.82,"l":113.23,"n":6275,"o":117.23,"t":"2025-12-12T05:00:00Z","v":242660,"vw":115.292363},{"c":113.13,"h":116.33,"l":113.0907,"n":4823,"o":115.7,"t":"2025-12-15T05:00:00Z","v":204992,"vw":114.196378},{"c":113.71,"h":113.89,"l":111.9,"n":3653,"o":112.57,"t":"2025-12-16T05:00:00Z","v":183109,"vw":113.010654},{"c":109.79,"h":114.425,"l":109.671,"n":5431,"o":114.02,"t":"2025-12-17T05:00:00Z","v":284748,"vw":111.626742},{"c":112.81,"h":113.706,"l":111.87,"n":3774,"o":112.47,"t":"2025-12-18T05:00:00Z","v":171780,"vw":112.981591},{"c":116.93,"h":117.21,"l":113.82,"n":6489,"o":113.86,"t":"2025-12-19T05:00:00Z","v":538628,"vw":116.526867},{"c":120.01,"h":120.53,"l":118.7,"n":10656,"o":118.9,"t":"2025-12-22T05:00:00Z","v":582583,"vw":120.034223},{"c":119.74,"h":120.12,"l":118.66,"n":5138,"o":119.02,"t":"2025-12-23T05:00:00Z","v":232470,"vw":119.589878},{"c":119.48,"h":120.21,"l":118.48,"n":3197,"o":120.21,"t":"2025-12-24T05:00:00Z","v":111276,"vw":119.144201},{"c":117.1,"h":119.16,"l":116.81,"n":5438,"o":118.99,"t":"2025-12-26T05:00:00Z","v":205074,"vw":117.617265},{"c":116.1,"h":117.225,"l":115.7423,"n":4064,"o":116.12,"t":"2025-12-29T05:00:00Z","v":144079,"vw":116.28674},{"c":115.5,"h":117.14,"l":115.5,"n":3874,"o":116.93,"t":"2025-12-30T05:00:00Z","v":126069,"vw":116.360035},{"c":114.66,"h":116.08,"l":114.44,"n":4017,"o":116.08,"t":"2025-12-31T05:00:00Z","v":229073,"vw":115.113592},{"c":118.44,"h":118.6,"l":115.7,"n":7239,"o":116.535,"t":"2026-01-02T05:00:00Z","v":405320,"vw":117.448459},{"c":123.5,"h":123.75,"l":120.3,"n":10651,"o":120.3,"t":"2026-01-05T05:00:00Z","v":595225,"vw":122.635438},{"c":126.13,"h":126.21,"l":122.78,"n":10861,"o":124,"t":"2026-01-06T05:00:00Z","v":441181,"vw":124.719808},{"c":124.865,"h":126.59,"l":124.81,"n":6904,"o":126,"t":"2026-01-07T05:00:00Z","v":302048,"vw":125.676343},{"c":126.88,"h":129.03,"l":126.235,"n":7591,"o":126.54,"t":"2026-01-08T05:00:00Z","v":440664,"vw":127.413656},{"c":129.24,"h":130.06,"l":127.2,"n":9085,"o":128.05,"t":"2026-01-09T05:00:00Z","v":394774,"vw":129.234051},{"c":131.48,"h":131.88,"l":129.24,"n":10471,"o":129.31,"t":"2026-01-12T05:00:00Z","v":521931,"vw":130.858912},{"c":130.68,"h":132.58,"l":129.915,"n":8185,"o":132.58,"t":"2026-01-13T05:00:00Z","v":348704,"vw":131.049069},{"c":132.03,"h":132.08,"l":128.55,"n":7561,"o":129.85,"t":"2026-01-14T05:00:00Z","v":299168,"vw":130.308221},{"c":132.28,"h":133.91,"l":131.85,"n":12026,"o":132.58,"t":"2026-01-15T05:00:00Z","v":574894,"vw":132.804012},{"c":134.05,"h":135.18,"l":132.94,"n":8273,"o":133.265,"t":"2026-01-16T05:00:00Z","v":387349,"vw":134.195796},{"c":129.355,"h":133.4,"l":128.8474,"n":12811,"o":130.89,"t":"2026-01-20T05:00:00Z","v":575712,"vw":130.829287},{"c":130.11,"h":131.1,"l":126.53,"n":9849,"o":130.69,"t":"2026-01-21T05:00:00Z","v":461087,"vw":129.404644},{"c":130.97,"h":131.83,"l":129.1801,"n":8645,"o":131.83,"t":"2026-01-22T05:00:00Z","v":324137,"vw":130.653795},{"c":130.24,"h":131.7299,"l":129.455,"n":6520,"o":131.56,"t":"2026-01-23T05:00:00Z","v":262188,"vw":130.711332},{"c":127.5,"h":129.63,"l":127.3701,"n":8508,"o":129.61,"t":"2026-01-26T05:00:00Z","v":370592,"vw":128.358827},{"c":130.09,"h":130.25,"l":128.2495,"n":5644,"o":128.74,"t":"2026-01-27T05:00:00Z","v":181206,"vw":129.32396},{"c":130.48,"h":131.34,"l":129.295,"n":6935,"o":131.34,"t":"2026-01-28T05:00:00Z","v":347934,"vw":130.272213},{"c":127.8,"h":130.74,"l":125.07,"n":8349,"o":130.74,"t":"2026-01-29T05:00:00Z","v":405070,"vw":127.301236},{"c":123.92,"h":127.75,"l":123.13,"n":8677,"o":126.08,"t":"2026-01-30T05:00:00Z","v":298646,"vw":125.01639},{"c":122.51,"h":124.03,"l":121.95,"n":9367,"o":122.63,"t":"2026-02-02T05:00:00Z","v":384979,"vw":122.897129},{"c":126.515,"h":126.6682,"l":122.89,"n":6117,"o":125.4,"t":"2026-02-03T05:00:00Z","v":313016,"vw":124.895712},{"c":119.42,"h":125.81,"l":116.8596,"n":11363,"o":125.695,"t":"2026-02-04T05:00:00Z","v":532585,"vw":120.129982},{"c":115.68,"h":119.395,"l":115.03,"n":9413,"o":117,"t":"2026-02-05T05:00:00Z","v":474690,"vw":116.544943},{"c":122.81,"h":123.09,"l":117.93,"n":9823,"o":118.03,"t":"2026-02-06T05:00:00Z","v":483045,"vw":121.151255},{"c":126.27,"h":126.87,"l":122.13,"n":7135,"o":122.61,"t":"2026-02-09T05:00:00Z","v":317455,"vw":125.591596},{"c":124.52,"h":127.11,"l":124.41,"n":5741,"o":126.37,"t":"2026-02-10T05:00:00Z","v":189104,"vw":125.295375},{"c":123.27,"h":126.12,"l":121.365,"n":5058,"o":126.12,"t":"2026-02-11T05:00:00Z","v":214826,"vw":123.105568},{"c":120.61,"h":124.545,"l":120.12,"n":5723,"o":123.95,"t":"2026-02-12T05:00:00Z","v":301352,"vw":121.737401},{"c":121.87,"h":123.045,"l":119.611,"n":4435,"o":120.43,"t":"2026-02-13T05:00:00Z","v":192491,"vw":121.902285},{"c":122.14,"h":123.1734,"l":119.2697,"n":4651,"o":120.51,"t":"2026-02-17T05:00:00Z","v":161450,"vw":121.208808},{"c":124.085,"h":125.65,"l":122.55,"n":4585,"o":122.55,"t":"2026-02-18T05:00:00Z","v":144159,"vw":124.499955},{"c":126.63,"h":126.7095,"l":123.36,"n":4125,"o":123.82,"t":"2026-02-19T05:00:00Z","v":168899,"vw":125.513031},{"c":124.975,"h":127.59,"l":124.125,"n":5311,"o":126.05,"t":"2026-02-20T05:00:00Z","v":188816,"vw":125.635699},{"c":123.13,"h":124.17,"l":121.7,"n":4658,"o":123.47,"t":"2026-02-23T05:00:00Z","v":151764,"vw":122.844657},{"c":124.76,"h":124.875,"l":121.34,"n":4757,"o":122.66,"t":"2026-02-24T05:00:00Z","v":179145,"vw":123.615318},{"c":124.83,"h":125.75,"l":124.49,"n":3823,"o":125.72,"t":"2026-02-25T05:00:00Z","v":119566,"vw":125.22205},{"c":124.62,"h":124.91,"l":122.39,"n":4015,"o":124.91,"t":"2026-02-26T05:00:00Z","v":136429,"vw":123.776083},{"c":122.44,"h":122.49,"l":120.2801,"n":5252,"o":121.92,"t":"2026-02-27T05:00:00Z","v":190730,"vw":121.437973},{"c":123.9,"h":125.19,"l":121.092,"n":5611,"o":121.17,"t":"2026-03-02T05:00:00Z","v":270687,"vw":123.313692},{"c":120.84,"h":122.16,"l":117.89,"n":5394,"o":120.52,"t":"2026-03-03T05:00:00Z","v":231965,"vw":120.272552},{"c":122.7,"h":123.315,"l":120.7401,"n":4148,"o":121.95,"t":"2026-03-04T05:00:00Z","v":159013,"vw":122.56775},{"c":120.89,"h":122.85,"l":118.3348,"n":4175,"o":122.03,"t":"2026-03-05T05:00:00Z","v":164453,"vw":120.192245},{"c":118.7,"h":121.1901,"l":118.2,"n":4894,"o":118.59,"t":"2026-03-06T05:00:00Z","v":229675,"vw":119.641016},{"c":121.67,"h":122,"l":116.5,"n":4966,"o":117.09,"t":"2026-03-09T04:00:00Z","v":200399,"vw":118.91423},{"c":120.86,"h":123,"l":120.62,"n":4673,"o":121.63,"t":"2026-03-10T04:00:00Z","v":194772,"vw":121.798347},{"c":121.44,"h":122.69,"l":120.24,"n":3132,"o":120.24,"t":"2026-03-11T04:00:00Z","v":118652,"vw":121.371311},{"c":118.81,"h":120.89,"l":118,"n":4584,"o":120.66,"t":"2026-03-12T04:00:00Z","v":143973,"vw":119.393916},{"c":117.27,"h":120.67,"l":117,"n":3635,"o":120,"t":"2026-03-13T04:00:00Z","v":217044,"vw":118.106797},{"c":119.25,"h":120.3,"l":118.1,"n":3412,"o":118.73,"t":"2026-03-16T04:00:00Z","v":117387,"vw":119.242996},{"c":121.85,"h":121.85,"l":119.66,"n":2923,"o":120.03,"t":"2026-03-17T04:00:00Z","v":98181,"vw":120.775696},{"c":118.95,"h":121.575,"l":118.95,"n":2894,"o":120.88,"t":"2026-03-18T04:00:00Z","v":110138,"vw":120.345389},{"c":118.97,"h":119.85,"l":115.9,"n":4024,"o":116.83,"t":"2026-03-19T04:00:00Z","v":167674,"vw":117.891705},{"c":114.66,"h":118.57,"l":113.2601,"n":6064,"o":118.38,"t":"2026-03-20T04:00:00Z","v":240891,"vw":115.097049},{"c":117.38,"h":118.93,"l":116.15,"n":3931,"o":116.15,"t":"2026-03-23T04:00:00Z","v":170423,"vw":117.719497},{"c":116.41,"h":117.44,"l":115.39,"n":3013,"o":116.39,"t":"2026-03-24T04:00:00Z","v":134792,"vw":116.511209},{"c":119.02,"h":120.055,"l":118.25,"n":4203,"o":118.75,"t":"2026-03-25T04:00:00Z","v":139166,"vw":119.182482},{"c":113.84,"h":117.25,"l":113.76,"n":4163,"o":117.13,"t":"2026-03-26T04:00:00Z","v":159197,"vw":115.312879},{"c":110.22,"h":112.87,"l":109.97,"n":4717,"o":112.82,"t":"2026-03-27T04:00:00Z","v":147949,"vw":111.183666},{"c":106.46,"h":111.38,"l":105.6,"n":6151,"o":111.38,"t":"2026-03-30T04:00:00Z","v":367373,"vw":107.549671},{"c":112.45,"h":112.78,"l":108.32,"n":3744,"o":108.32,"t":"2026-03-31T04:00:00Z","v":236529,"vw":110.829548},{"c":114.51,"h":116.125,"l":114.055,"n":4396,"o":114.45,"t":"2026-04-01T04:00:00Z","v":203062,"vw":115.124733},{"c":114.9,"h":116.05,"l":110.55,"n":3324,"o":110.55,"t":"2026-04-02T04:00:00Z","v":180137,"vw":113.140264},{"c":115.965,"h":117,"l":114.73,"n":3792,"o":115.47,"t":"2026-04-06T04:00:00Z","v":120495,"vw":115.97154},{"c":115.35,"h":115.41,"l":112.86,"n":3568,"o":114.96,"t":"2026-04-07T04:00:00Z","v":133416,"vw":114.480997},{"c":119.77,"h":122.35,"l":118.69,"n":4019,"o":121.74,"t":"2026-04-08T04:00:00Z","v":236006,"vw":120.060693},{"c":118.19,"h":119.88,"l":117.73,"n":3214,"o":119.16,"t":"2026-04-09T04:00:00Z","v":116666,"vw":118.550296},{"c":119.18,"h":120,"l":118.56,"n":3814,"o":118.845,"t":"2026-04-10T04:00:00Z","v":107182,"vw":119.173019},{"c":121.53,"h":121.63,"l":118.42,"n":4698,"o":118.42,"t":"2026-04-13T04:00:00Z","v":270649,"vw":120.530085},{"c":123.51,"h":123.87,"l":122.55,"n":4749,"o":122.96,"t":"2026-04-14T04:00:00Z","v":178968,"vw":123.271172},{"c":126.29,"h":126.37,"l":124.0565,"n":4196,"o":124.29,"t":"2026-04-15T04:00:00Z","v":167892,"vw":125.285682},{"c":128.25,"h":128.37,"l":125.5591,"n":3745,"o":127.85,"t":"2026-04-16T04:00:00Z","v":136817,"vw":127.529043},{"c":129.82,"h":131.7301,"l":129.29,"n":5215,"o":130.17,"t":"2026-04-17T04:00:00Z","v":227381,"vw":130.269891},{"c":129.69,"h":130.24,"l":128.08,"n":5551,"o":129.34,"t":"2026-04-20T04:00:00Z","v":177005,"vw":129.359098},{"c":128.66,"h":131.46,"l":128.21,"n":4077,"o":130.4,"t":"2026-04-21T04:00:00Z","v":174788,"vw":129.521266},{"c":130.97,"h":131.71,"l":129.81,"n":3640,"o":131.1,"t":"2026-04-22T04:00:00Z","v":115212,"vw":130.677461},{"c":128.72,"h":130.8,"l":126.33,"n":3620,"o":130.1,"t":"2026-04-23T04:00:00Z","v":154555,"vw":128.831806},{"c":129.16,"h":130.7,"l":128.11,"n":3567,"o":130.7,"t":"2026-04-24T04:00:00Z","v":170046,"vw":129.474634},{"c":130.12,"h":130.15,"l":127.95,"n":3663,"o":129.51,"t":"2026-04-27T04:00:00Z","v":129832,"vw":129.108734},{"c":126.92,"h":128.6419,"l":125.8278,"n":5238,"o":127.39,"t":"2026-04-28T04:00:00Z","v":147660,"vw":127.068337},{"c":123.26,"h":125.03,"l":122.4,"n":4106,"o":125,"t":"2026-04-29T04:00:00Z","v":176917,"vw":123.215371},{"c":128.79,"h":129.02,"l":124.945,"n":3539,"o":125.26,"t":"2026-04-30T04:00:00Z","v":151994,"vw":127.849422},{"c":128.79,"h":129.73,"l":127.48,"n":3246,"o":129,"t":"2026-05-01T04:00:00Z","v":110621,"vw":128.83263},{"c":128.15,"h":129.57,"l":127.11,"n":4289,"o":129.03,"t":"2026-05-04T04:00:00Z","v":165215,"vw":128.581023},{"c":127.4,"h":129.69,"l":127.1101,"n":4114,"o":129.09,"t":"2026-05-05T04:00:00Z","v":169283,"vw":127.79424},{"c":133.97,"h":134,"l":129.74,"n":5661,"o":129.94,"t":"2026-05-06T04:00:00Z","v":205477,"vw":132.538622},{"c":130.48,"h":134.07,"l":129.4101,"n":5591,"o":134.07,"t":"2026-05-07T04:00:00Z","v":207475,"vw":131.240346},{"c":134.87,"h":134.88,"l":131.5,"n":4288,"o":131.89,"t":"2026-05-08T04:00:00Z","v":197848,"vw":133.45118},{"c":137.2,"h":138.43,"l":133.66,"n":9296,"o":133.66,"t":"2026-05-11T04:00:00Z","v":502800,"vw":137.078995},{"c":135.5,"h":136.3428,"l":132.21,"n":6839,"o":135.465,"t":"2026-05-12T04:00:00Z","v":363348,"vw":134.312945},{"c":136.61,"h":137.375,"l":133.3,"n":4421,"o":136,"t":"2026-05-13T04:00:00Z","v":181526,"vw":136.348475},{"c":137.58,"h":138.28,"l":135.19,"n":5044,"o":135.785,"t":"2026-05-14T04:00:00Z","v":291857,"vw":137.181474},{"c":132.07,"h":134.25,"l":131.92,"n":5189,"o":134.25,"t":"2026-05-15T04:00:00Z","v":229728,"vw":132.912332},{"c":131.56,"h":133.8641,"l":129.78,"n":4677,"o":132.97,"t":"2026-05-18T04:00:00Z","v":177144,"vw":131.37075},{"c":129.62,"h":130.84,"l":126.9214,"n":4988,"o":130.11,"t":"2026-05-19T04:00:00Z","v":173203,"vw":128.597611},{"c":133.61,"h":133.69,"l":129.71,"n":5716,"o":130.51,"t":"2026-05-20T04:00:00Z","v":308010,"vw":132.676279},{"c":133.46,"h":134.037,"l":131.28,"n":4290,"o":132.07,"t":"2026-05-21T04:00:00Z","v":168607,"vw":132.968466},{"c":136.25,"h":136.93,"l":134.91,"n":6104,"o":134.91,"t":"2026-05-22T04:00:00Z","v":234194,"vw":136.13575},{"c":139.66,"h":140.94,"l":138.44,"n":7225,"o":139.94,"t":"2026-05-26T04:00:00Z","v":323962,"vw":139.9105},{"c":139.86,"h":141.5502,"l":138.0001,"n":4239,"o":141.48,"t":"2026-05-27T04:00:00Z","v":152239,"vw":139.421036},{"c":143.82,"h":144.416,"l":140.41,"n":6119,"o":140.55,"t":"2026-05-28T04:00:00Z","v":286771,"vw":143.072481},{"c":142.87,"h":143.36,"l":139.451,"n":6302,"o":143.36,"t":"2026-05-29T04:00:00Z","v":317960,"vw":141.330247},{"c":139.89,"h":141.12,"l":138.775,"n":7097,"o":140.75,"t":"2026-06-01T04:00:00Z","v":290596,"vw":139.972526},{"c":141.85,"h":141.88,"l":139.59,"n":6308,"o":140.02,"t":"2026-06-02T04:00:00Z","v":315584,"vw":141.12519},{"c":138.83,"h":140.91,"l":137.9965,"n":4796,"o":140.62,"t":"2026-06-03T04:00:00Z","v":226518,"vw":139.154636},{"c":139.54,"h":140.44,"l":136.49,"n":4683,"o":137.25,"t":"2026-06-04T04:00:00Z","v":237270,"vw":138.952574},{"c":129.6,"h":136.806,"l":128.51,"n":9412,"o":136.58,"t":"2026-06-05T04:00:00Z","v":437492,"vw":131.242931},{"c":131.68,"h":132.79,"l":130.94,"n":4627,"o":132.29,"t":"2026-06-08T04:00:00Z","v":164469,"vw":131.899591},{"c":128.87,"h":133.96,"l":123.72,"n":5563,"o":133.155,"t":"2026-06-09T04:00:00Z","v":242370,"vw":127.608167},{"c":124.35,"h":128.79,"l":124.18,"n":5071,"o":127.04,"t":"2026-06-10T04:00:00Z","v":240138,"vw":125.841061},{"c":130.24,"h":130.37,"l":125.0171,"n":4281,"o":125.56,"t":"2026-06-11T04:00:00Z","v":187675,"vw":127.58152},{"c":129.41,"h":131.57,"l":127.54,"n":3469,"o":131.57,"t":"2026-06-12T04:00:00Z","v":109810,"vw":129.495537},{"c":134.69,"h":135.18,"l":133.62,"n":4612,"o":133.69,"t":"2026-06-15T04:00:00Z","v":216570,"vw":134.429705},{"c":132.35,"h":135.265,"l":132.35,"n":5310,"o":134.5,"t":"2026-06-16T04:00:00Z","v":178468,"vw":133.726261},{"c":131.44,"h":134.59,"l":131.26,"n":3621,"o":133.15,"t":"2026-06-17T04:00:00Z","v":215906,"vw":133.621784},{"c":133.17,"h":133.49,"l":130.19,"n":4138,"o":133.2,"t":"2026-06-18T04:00:00Z","v":192646,"vw":131.840393},{"c":130.04,"h":132.23,"l":129.63,"n":4518,"o":132.23,"t":"2026-06-22T04:00:00Z","v":149114,"vw":130.583961},{"c":126.36,"h":128.26,"l":125.67,"n":4548,"o":125.67,"t":"2026-06-23T04:00:00Z","v":138847,"vw":127.100813},{"c":124.22,"h":126.48,"l":123.63,"n":4959,"o":125.75,"t":"2026-06-24T04:00:00Z","v":162159,"vw":124.91876},{"c":123.84,"h":125.711,"l":121.97,"n":4240,"o":125.39,"t":"2026-06-25T04:00:00Z","v":189106,"vw":123.63217},{"c":123.6,"h":125.255,"l":122.08,"n":2765,"o":122.08,"t":"2026-06-26T04:00:00Z","v":96251,"vw":123.830037},{"c":128.39,"h":128.54,"l":123.98,"n":5907,"o":125.53,"t":"2026-06-29T04:00:00Z","v":258471,"vw":126.396534},{"c":132.22,"h":132.44,"l":129.19,"n":3593,"o":129.19,"t":"2026-06-30T04:00:00Z","v":119549,"vw":131.108913},{"c":130.44,"h":132.82,"l":130.33,"n":3496,"o":131.57,"t":"2026-07-01T04:00:00Z","v":131067,"vw":131.551882},{"c":127.94,"h":133.3,"l":126.72,"n":3459,"o":131.7,"t":"2026-07-02T04:00:00Z","v":123147,"vw":129.149921},{"c":130.11,"h":131.43,"l":129,"n":3080,"o":129.39,"t":"2026-07-06T04:00:00Z","v":92272,"vw":130.323968},{"c":124.41,"h":128.3,"l":123.8551,"n":4079,"o":128.23,"t":"2026-07-07T04:00:00Z","v":107893,"vw":124.996587},{"c":123.81,"h":124.68,"l":122.04,"n":3069,"o":123.71,"t":"2026-07-08T04:00:00Z","v":99969,"vw":123.119231},{"c":124.7,"h":125.36,"l":123.23,"n":2410,"o":124.81,"t":"2026-07-09T04:00:00Z","v":80039,"vw":124.759926},{"c":123.99,"h":124.94,"l":122.89,"n":2712,"o":124.94,"t":"2026-07-10T04:00:00Z","v":86927,"vw":124.014697},{"c":120.7,"h":122.775,"l":120.09,"n":3199,"o":122.62,"t":"2026-07-13T04:00:00Z","v":108529,"vw":121.034997},{"c":122.28,"h":123.195,"l":122.06,"n":2886,"o":122.24,"t":"2026-07-14T04:00:00Z","v":114936,"vw":122.477954},{"c":121.52,"h":124.53,"l":119.88,"n":3251,"o":123.14,"t":"2026-07-15T04:00:00Z","v":99407,"vw":121.506805},{"c":118.14,"h":120.42,"l":117.665,"n":3211,"o":120.385,"t":"2026-07-16T04:00:00Z","v":124437,"vw":118.754334},{"c":116.14,"h":117.73,"l":113.7698,"n":3381,"o":114.975,"t":"2026-07-17T04:00:00Z","v":131595,"vw":116.005956},{"c":116.63,"h":118.41,"l":116.58,"n":3375,"o":117.52,"t":"2026-07-20T04:00:00Z","v":132611,"vw":117.361221},{"c":120.1,"h":120.84,"l":118.13,"n":2800,"o":118.48,"t":"2026-07-21T04:00:00Z","v":85062,"vw":119.739198},{"c":119.14,"h":121.09,"l":119.14,"n":3150,"o":119.63,"t":"2026-07-22T04:00:00Z","v":113733,"vw":120.066881},{"c":116.85,"h":118.53,"l":115.7182,"n":3066,"o":116.96,"t":"2026-07-23T04:00:00Z","v":107307,"vw":116.872719},{"c":114.015,"h":116.89,"l":113.7,"n":3938,"o":116.89,"t":"2026-07-24T04:00:00Z","v":124419,"vw":114.527505},{"c":114.87,"h":115.73,"l":112.41,"n":3695,"o":115.3,"t":"2026-07-27T04:00:00Z","v":160679,"vw":114.31062},{"c":113.59,"h":113.6619,"l":110.3769,"n":4029,"o":112.69,"t":"2026-07-28T04:00:00Z","v":165612,"vw":112.631521},{"c":109.56,"h":114.3,"l":109.46,"n":4534,"o":114.07,"t":"2026-07-29T04:00:00Z","v":307470,"vw":111.757518},{"c":113.98,"h":114.09,"l":111.02,"n":3473,"o":111.23,"t":"2026-07-30T04:00:00Z","v":151965,"vw":112.827823},{"c":115.07,"h":116.91,"l":113,"n":2750,"o":116.04,"t":"2026-07-31T04:00:00Z","v":133565,"vw":114.943132},{"c":118.62,"h":118.66,"l":114.42,"n":3897,"o":114.78,"t":"2026-08-03T04:00:00Z","v":196259,"vw":116.547405},{"c":124.83,"h":125.515,"l":120.67,"n":3884,"o":121.25,"t":"2026-08-04T04:00:00Z","v":181075,"vw":123.436853},{"c":122.4,"h":125.4,"l":122.29,"n":2569,"o":124.59,"t":"2026-08-05T04:00:00Z","v":131201,"vw":123.568095},{"c":123.2,"h":124.75,"l":121.03,"n":4426,"o":121.46,"t":"2026-08-06T04:00:00Z","v":189993,"vw":123.341637},{"c":127.85,"h":127.92,"l":124.22,"n":3483,"o":124.69,"t":"2026-08-07T04:00:00Z","v":190492,"vw":126.540353},{"c":127.89,"h":128.99,"l":127.27,"n":2988,"o":128.67,"t":"2026-08-10T04:00:00Z","v":106801,"vw":127.966114},{"c":128.3,"h":128.98,"l":127.325,"n":2649,"o":127.81,"t":"2026-08-11T04:00:00Z","v":99031,"vw":127.974349},{"c":128.93,"h":129.9,"l":127.96,"n":2348,"o":129.66,"t":"2026-08-12T04:00:00Z","v":90052,"vw":128.849651},{"c":130.1,"h":130.9056,"l":128.55,"n":2481,"o":128.55,"t":"2026-08-13T04:00:00Z","v":101890,"vw":129.859318},{"c":130.39,"h":132,"l":129.34,"n":2297,"o":131.3,"t":"2026-08-14T04:00:00Z","v":66469,"vw":130.219401},{"c":130.47,"h":131.49,"l":130.22,"n":2512,"o":130.57,"t":"2026-08-17T04:00:00Z","v":72683,"vw":130.856966},{"c":126.8,"h":128.428,"l":126.31,"n":3128,"o":127.26,"t":"2026-08-18T04:00:00Z","v":92778,"vw":127.095096},{"c":126.01,"h":126.953,"l":123.68,"n":2326,"o":126.68,"t":"2026-08-19T04:00:00Z","v":90621,"vw":125.355166},{"c":123.68,"h":125.23,"l":122.7,"n":2292,"o":124.84,"t":"2026-08-20T04:00:00Z","v":62324,"vw":123.418581},{"c":125.58,"h":126.16,"l":123.92,"n":2643,"o":124.63,"t":"2026-08-21T04:00:00Z","v":94366,"vw":125.551971},{"c":121.83,"h":124.24,"l":121.83,"n":2773,"o":124.24,"t":"2026-08-24T04:00:00Z","v":82825,"vw":122.657488},{"c":122.74,"h":123.3,"l":121.875,"n":2396,"o":123.05,"t":"2026-08-25T04:00:00Z","v":84514,"vw":122.775759},{"c":122.33,"h":123.45,"l":121.685,"n":1919,"o":122.05,"t":"2026-08-26T04:00:00Z","v":57905,"vw":122.294085},{"c":124.16,"h":124.29,"l":122.67,"n":2315,"o":123.04,"t":"2026-08-27T04:00:00Z","v":89398,"vw":123.804311},{"c":122.32,"h":124.335,"l":121.83,"n":2137,"o":124.03,"t":"2026-08-28T04:00:00Z","v":47968,"vw":122.639395},{"c":122.5,"h":122.6429,"l":121.49,"n":2426,"o":121.49,"t":"2026-08-31T04:00:00Z","v":74872,"vw":122.241416},{"c":120.15,"h":120.865,"l":119.75,"n":2321,"o":120.5,"t":"2026-09-01T04:00:00Z","v":68006,"vw":120.399603},{"c":120.24,"h":120.34,"l":119.25,"n":2328,"o":120.03,"t":"2026-09-02T04:00:00Z","v":95053,"vw":119.904526},{"c":122.81,"h":123.35,"l":121.42,"n":2450,"o":121.42,"t":"2026-09-03T04:00:00Z","v":121463,"vw":122.64887},{"c":122.25,"h":123,"l":121.67,"n":2386,"o":122.34,"t":"2026-09-04T04:00:00Z","v":136876,"vw":122.036622},{"c":124.05,"h":124.705,"l":122.63,"n":3099,"o":122.63,"t":"2026-09-08T04:00:00Z","v":110193,"vw":123.871841},{"c":122.03,"h":124.16,"l":121.82,"n":2141,"o":123.46,"t":"2026-09-09T04:00:00Z","v":76572,"vw":122.636563},{"c":120.49,"h":122.54,"l":120.35,"n":3286,"o":120.53,"t":"2026-09-10T04:00:00Z","v":174306,"vw":121.774363},{"c":121.36,"h":121.94,"l":120.8701,"n":1772,"o":121.33,"t":"2026-09-11T04:00:00Z","v":76394,"vw":121.392655},{"c":119.595,"h":120.67,"l":118.805,"n":2604,"o":118.95,"t":"2026-09-14T04:00:00Z","v":94616,"vw":119.928726},{"c":118.95,"h":120.27,"l":118.21,"n":2085,"o":119.86,"t":"2026-09-15T04:00:00Z","v":85613,"vw":119.11323},{"c":119.39,"h":120.5958,"l":117.98,"n":1891,"o":119.42,"t":"2026-09-16T04:00:00Z","v":66806,"vw":119.641033},{"c":122.52,"h":123,"l":121.7101,"n":1881,"o":121.74,"t":"2026-09-17T04:00:00Z","v":69533,"vw":122.583119},{"c":122.2,"h":123.4993,"l":121.22,"n":2049,"o":122.93,"t":"2026-09-18T04:00:00Z","v":68186,"vw":121.786446},{"c":125.49,"h":125.73,"l":123.79,"n":3213,"o":123.79,"t":"2026-09-21T04:00:00Z","v":123355,"vw":125.199054},{"c":126.47,"h":126.68,"l":125.14,"n":2155,"o":125.76,"t":"2026-09-22T04:00:00Z","v":70470,"vw":125.98513},{"c":124.72,"h":126.48,"l":124.415,"n":2233,"o":126.02,"t":"2026-09-23T04:00:00Z","v":92638,"vw":125.272012},{"c":124.88,"h":125.31,"l":123.06,"n":1796,"o":123.41,"t":"2026-09-24T04:00:00Z","v":72306,"vw":124.001687},{"c":124.42,"h":125.56,"l":123.82,"n":2110,"o":125.56,"t":"2026-09-25T04:00:00Z","v":90366,"vw":124.580754},{"c":121.87,"h":123.445,"l":121.78,"n":2396,"o":123.35,"t":"2026-09-28T04:00:00Z","v":71933,"vw":122.506922},{"c":121.22,"h":122.84,"l":120.955,"n":2063,"o":122.72,"t":"2026-09-29T04:00:00Z","v":60655,"vw":121.37687},{"c":121.25,"h":122.44,"l":121.21,"n":2099,"o":121.51,"t":"2026-09-30T04:00:00Z","v":116957,"vw":121.854744},{"c":121.43,"h":122.47,"l":121,"n":2423,"o":121.82,"t":"2026-10-01T04:00:00Z","v":111431,"vw":121.66071},{"c":124.48,"h":125.16,"l":123.02,"n":3372,"o":123.02,"t":"2026-10-02T04:00:00Z","v":221082,"vw":124.382816},{"c":125.84,"h":125.916,"l":123.98,"n":3178,"o":124.72,"t":"2026-10-05T04:00:00Z","v":151072,"vw":125.424223},{"c":127.2,"h":127.715,"l":126.76,"n":2557,"o":127.03,"t":"2026-10-06T04:00:00Z","v":133163,"vw":127.335294},{"c":124.99,"h":125.55,"l":123.73,"n":2634,"o":125.27,"t":"2026-10-07T04:00:00Z","v":132532,"vw":124.557543},{"c":122.47,"h":124.2999,"l":121.38,"n":2739,"o":123.99,"t":"2026-10-08T04:00:00Z","v":125941,"vw":122.983623},{"c":123.51,"h":124.43,"l":122.98,"n":2266,"o":124.13,"t":"2026-10-09T04:00:00Z","v":98139,"vw":123.497125},{"c":121.6,"h":123.57,"l":121.48,"n":1875,"o":123.57,"t":"2026-10-12T04:00:00Z","v":48574,"vw":122.214995},{"c":120.11,"h":120.84,"l":119.36,"n":2145,"o":120.49,"t":"2026-10-13T04:00:00Z","v":85527,"vw":120.146468},{"c":115.84,"h":119.14,"l":115.325,"n":3016,"o":118.86,"t":"2026-10-14T04:00:00Z","v":132814,"vw":116.357178},{"c":115.68,"h":115.87,"l":111.42,"n":2956,"o":112.89,"t":"2026-10-15T04:00:00Z","v":132306,"vw":114.383661},{"c":112.24,"h":115.84,"l":111.4,"n":2993,"o":115.84,"t":"2026-10-16T04:00:00Z","v":127808,"vw":113.564091},{"c":113.51,"h":114.85,"l":112.91,"n":2381,"o":113.63,"t":"2026-10-19T04:00:00Z","v":73867,"vw":113.813762},{"c":113.74,"h":115.13,"l":111.89,"n":2197,"o":112.79,"t":"2026-10-20T04:00:00Z","v":123567,"vw":113.982665},{"c":115.85,"h":116.52,"l":115.2417,"n":2734,"o":115.57,"t":"2026-10-21T04:00:00Z","v":149968,"vw":115.864641},{"c":111.69,"h":113.9,"l":111.04,"n":2493,"o":113,"t":"2026-10-22T04:00:00Z","v":109375,"vw":112.74203}],"volatilityBars":[{"c":125,"h":125,"l":125,"n":1,"o":125,"t":"2026-09-22T08:00:00Z","v":240,"vw":125},{"c":125.49,"h":125.49,"l":125.49,"n":1,"o":125.49,"t":"2026-09-22T10:15:00Z","v":220,"vw":125.49},{"c":125.84,"h":125.9,"l":125.3532,"n":198,"o":125.76,"t":"2026-09-22T13:30:00Z","v":5713,"vw":125.735686},{"c":125.87,"h":125.9,"l":125.6,"n":34,"o":125.6,"t":"2026-09-22T13:45:00Z","v":1655,"vw":125.678931},{"c":125.64,"h":125.7792,"l":125.6391,"n":21,"o":125.7792,"t":"2026-09-22T14:00:00Z","v":803,"vw":125.732416},{"c":125.4851,"h":125.76,"l":125.4851,"n":16,"o":125.76,"t":"2026-09-22T14:15:00Z","v":2177,"vw":125.609069},{"c":125.15,"h":125.534,"l":125.15,"n":76,"o":125.534,"t":"2026-09-22T14:30:00Z","v":4920,"vw":125.408037},{"c":125.29,"h":125.41,"l":125.14,"n":45,"o":125.1632,"t":"2026-09-22T14:45:00Z","v":2203,"vw":125.239639},{"c":125.67,"h":125.67,"l":125.224,"n":51,"o":125.224,"t":"2026-09-22T15:00:00Z","v":1411,"vw":125.428433},{"c":125.905,"h":125.905,"l":125.74,"n":24,"o":125.74,"t":"2026-09-22T15:15:00Z","v":2466,"vw":125.872009},{"c":125.6,"h":125.83,"l":125.6,"n":24,"o":125.83,"t":"2026-09-22T15:30:00Z","v":2420,"vw":125.738987},{"c":125.775,"h":125.775,"l":125.65,"n":32,"o":125.76,"t":"2026-09-22T15:45:00Z","v":1410,"vw":125.736896},{"c":125.81,"h":125.8401,"l":125.7496,"n":12,"o":125.8401,"t":"2026-09-22T16:00:00Z","v":882,"vw":125.792344},{"c":125.74,"h":125.795,"l":125.74,"n":11,"o":125.795,"t":"2026-09-22T16:15:00Z","v":934,"vw":125.777416},{"c":125.86,"h":125.95,"l":125.78,"n":52,"o":125.79,"t":"2026-09-22T16:30:00Z","v":4005,"vw":125.868989},{"c":126.12,"h":126.15,"l":125.89,"n":52,"o":125.89,"t":"2026-09-22T16:45:00Z","v":2972,"vw":126.028749},{"c":126.0933,"h":126.15,"l":126.02,"n":24,"o":126.0801,"t":"2026-09-22T17:00:00Z","v":1091,"vw":126.095782},{"c":126.035,"h":126.04,"l":125.9701,"n":8,"o":126.04,"t":"2026-09-22T17:15:00Z","v":859,"vw":126.01161},{"c":125.8801,"h":125.95,"l":125.8801,"n":7,"o":125.95,"t":"2026-09-22T17:30:00Z","v":303,"vw":125.916232},{"c":126.3373,"h":126.3373,"l":125.9513,"n":38,"o":125.9513,"t":"2026-09-22T17:45:00Z","v":2619,"vw":126.127477},{"c":126.36,"h":126.49,"l":126.22,"n":29,"o":126.3101,"t":"2026-09-22T18:00:00Z","v":1123,"vw":126.358241},{"c":126.46,"h":126.51,"l":126.38,"n":41,"o":126.38,"t":"2026-09-22T18:15:00Z","v":1764,"vw":126.466051},{"c":126.38,"h":126.46,"l":126.34,"n":39,"o":126.46,"t":"2026-09-22T18:30:00Z","v":2750,"vw":126.382428},{"c":126.49,"h":126.49,"l":126.39,"n":36,"o":126.39,"t":"2026-09-22T18:45:00Z","v":2890,"vw":126.405854},{"c":126.572,"h":126.572,"l":126.53,"n":14,"o":126.54,"t":"2026-09-22T19:00:00Z","v":555,"vw":126.545513},{"c":126.47,"h":126.56,"l":126.4184,"n":42,"o":126.53,"t":"2026-09-22T19:15:00Z","v":2629,"vw":126.472098},{"c":126.58,"h":126.6057,"l":126.46,"n":39,"o":126.46,"t":"2026-09-22T19:30:00Z","v":1364,"vw":126.560102},{"c":126.54,"h":126.68,"l":126.49,"n":131,"o":126.62,"t":"2026-09-22T19:45:00Z","v":7044,"vw":126.57977},{"c":126.47,"h":126.47,"l":126.47,"n":9,"o":126.47,"t":"2026-09-22T20:00:00Z","v":907,"vw":126.47},{"c":127.09,"h":127.09,"l":127.09,"n":8,"o":127.09,"t":"2026-09-23T11:00:00Z","v":137,"vw":127.09},{"c":125.9,"h":126.48,"l":125.5,"n":322,"o":126.02,"t":"2026-09-23T13:30:00Z","v":19814,"vw":125.775646},{"c":125.73,"h":125.94,"l":125.65,"n":50,"o":125.94,"t":"2026-09-23T13:45:00Z","v":2136,"vw":125.818264},{"c":125.29,"h":126.24,"l":125.2016,"n":66,"o":126.06,"t":"2026-09-23T14:00:00Z","v":2130,"vw":125.735254},{"c":124.98,"h":125.375,"l":124.77,"n":126,"o":125.375,"t":"2026-09-23T14:15:00Z","v":7837,"vw":125.040185},{"c":125.07,"h":125.32,"l":124.89,"n":125,"o":125.03,"t":"2026-09-23T14:30:00Z","v":8467,"vw":125.060781},{"c":125.42,"h":125.51,"l":125.03,"n":115,"o":125.12,"t":"2026-09-23T14:45:00Z","v":4934,"vw":125.311345},{"c":125.47,"h":125.5,"l":125.32,"n":48,"o":125.5,"t":"2026-09-23T15:00:00Z","v":2323,"vw":125.437846},{"c":125.77,"h":125.77,"l":125.445,"n":23,"o":125.515,"t":"2026-09-23T15:15:00Z","v":672,"vw":125.548981},{"c":125.415,"h":125.46,"l":125.35,"n":51,"o":125.46,"t":"2026-09-23T15:30:00Z","v":6713,"vw":125.399817},{"c":125.235,"h":125.5,"l":125.19,"n":64,"o":125.5,"t":"2026-09-23T15:45:00Z","v":6462,"vw":125.277771},{"c":125.21,"h":125.21,"l":125.18,"n":5,"o":125.18,"t":"2026-09-23T16:00:00Z","v":901,"vw":125.184706},{"c":125.01,"h":125.285,"l":125,"n":23,"o":125.285,"t":"2026-09-23T16:15:00Z","v":1228,"vw":125.070087},{"c":125.06,"h":125.125,"l":125.0401,"n":11,"o":125.0401,"t":"2026-09-23T16:30:00Z","v":365,"vw":125.075033},{"c":124.73,"h":124.915,"l":124.73,"n":16,"o":124.875,"t":"2026-09-23T16:45:00Z","v":805,"vw":124.8525},{"c":124.415,"h":124.55,"l":124.415,"n":27,"o":124.55,"t":"2026-09-23T17:00:00Z","v":1429,"vw":124.469504},{"c":124.715,"h":124.84,"l":124.58,"n":54,"o":124.58,"t":"2026-09-23T17:15:00Z","v":1389,"vw":124.688893},{"c":124.89,"h":124.89,"l":124.61,"n":24,"o":124.66,"t":"2026-09-23T17:30:00Z","v":1727,"vw":124.662715},{"c":124.88,"h":124.98,"l":124.88,"n":117,"o":124.94,"t":"2026-09-23T17:45:00Z","v":1045,"vw":124.944907},{"c":124.86,"h":124.895,"l":124.83,"n":14,"o":124.83,"t":"2026-09-23T18:00:00Z","v":1040,"vw":124.876189},{"c":124.96,"h":124.99,"l":124.96,"n":9,"o":124.99,"t":"2026-09-23T18:15:00Z","v":427,"vw":124.967895},{"c":124.85,"h":124.87,"l":124.82,"n":13,"o":124.86,"t":"2026-09-23T18:30:00Z","v":894,"vw":124.853396},{"c":124.96,"h":124.96,"l":124.86,"n":14,"o":124.86,"t":"2026-09-23T18:45:00Z","v":755,"vw":124.915724},{"c":124.94,"h":124.96,"l":124.81,"n":26,"o":124.94,"t":"2026-09-23T19:00:00Z","v":1472,"vw":124.897788},{"c":124.825,"h":124.9,"l":124.81,"n":24,"o":124.9,"t":"2026-09-23T19:15:00Z","v":2165,"vw":124.836841},{"c":124.7,"h":124.88,"l":124.7,"n":46,"o":124.84,"t":"2026-09-23T19:30:00Z","v":2433,"vw":124.778041},{"c":124.58,"h":124.79,"l":124.53,"n":75,"o":124.65,"t":"2026-09-23T19:45:00Z","v":2477,"vw":124.616484},{"c":124.72,"h":124.72,"l":124.72,"n":9,"o":124.72,"t":"2026-09-23T20:00:00Z","v":786,"vw":124.72},{"c":124.66,"h":124.66,"l":124.66,"n":23,"o":124.66,"t":"2026-09-23T22:45:00Z","v":423,"vw":124.66},{"c":123.94,"h":124.03,"l":123.41,"n":151,"o":123.41,"t":"2026-09-24T13:30:00Z","v":7362,"vw":123.58086},{"c":123.37,"h":123.64,"l":123.06,"n":38,"o":123.64,"t":"2026-09-24T13:45:00Z","v":1752,"vw":123.356309},{"c":123.86,"h":124,"l":123.82,"n":43,"o":123.82,"t":"2026-09-24T14:00:00Z","v":2258,"vw":123.892653},{"c":123.86,"h":123.86,"l":123.73,"n":33,"o":123.73,"t":"2026-09-24T14:15:00Z","v":1592,"vw":123.782369},{"c":123.75,"h":123.87,"l":123.75,"n":11,"o":123.87,"t":"2026-09-24T14:30:00Z","v":399,"vw":123.82102},{"c":123.35,"h":123.79,"l":123.35,"n":53,"o":123.68,"t":"2026-09-24T14:45:00Z","v":3309,"vw":123.471713},{"c":123.41,"h":123.53,"l":123.41,"n":10,"o":123.51,"t":"2026-09-24T15:00:00Z","v":403,"vw":123.483488},{"c":123.31,"h":123.42,"l":123.2301,"n":70,"o":123.33,"t":"2026-09-24T15:15:00Z","v":4975,"vw":123.324882},{"c":123.44,"h":123.44,"l":123.23,"n":128,"o":123.23,"t":"2026-09-24T15:30:00Z","v":13089,"vw":123.295677},{"c":123.63,"h":123.63,"l":123.47,"n":9,"o":123.47,"t":"2026-09-24T15:45:00Z","v":443,"vw":123.552981},{"c":123.465,"h":123.465,"l":123.465,"n":3,"o":123.465,"t":"2026-09-24T16:00:00Z","v":256,"vw":123.465},{"c":124.65,"h":124.74,"l":123.73,"n":57,"o":123.83,"t":"2026-09-24T16:15:00Z","v":3129,"vw":124.358636},{"c":125.13,"h":125.28,"l":124.95,"n":19,"o":124.95,"t":"2026-09-24T16:30:00Z","v":1192,"vw":125.072144},{"c":125.1,"h":125.1,"l":124.85,"n":5,"o":124.85,"t":"2026-09-24T16:45:00Z","v":231,"vw":124.975},{"c":125.08,"h":125.252,"l":124.91,"n":27,"o":124.98,"t":"2026-09-24T17:00:00Z","v":1484,"vw":125.069637},{"c":125.09,"h":125.31,"l":125.09,"n":18,"o":125.31,"t":"2026-09-24T17:15:00Z","v":1173,"vw":125.148383},{"c":124.73,"h":124.9,"l":124.73,"n":18,"o":124.89,"t":"2026-09-24T17:30:00Z","v":687,"vw":124.833333},{"c":124.69,"h":124.86,"l":124.69,"n":13,"o":124.86,"t":"2026-09-24T17:45:00Z","v":429,"vw":124.794387},{"c":124.605,"h":124.725,"l":124.605,"n":4,"o":124.725,"t":"2026-09-24T18:00:00Z","v":234,"vw":124.658812},{"c":124.85,"h":124.85,"l":124.75,"n":23,"o":124.78,"t":"2026-09-24T18:15:00Z","v":2088,"vw":124.81165},{"c":124.6405,"h":124.91,"l":124.6405,"n":21,"o":124.8105,"t":"2026-09-24T18:30:00Z","v":1352,"vw":124.774007},{"c":124.72,"h":124.75,"l":124.65,"n":21,"o":124.7294,"t":"2026-09-24T18:45:00Z","v":1388,"vw":124.709036},{"c":124.4,"h":124.6899,"l":124.4,"n":31,"o":124.66,"t":"2026-09-24T19:00:00Z","v":5176,"vw":124.541883},{"c":124.62,"h":124.69,"l":124.55,"n":28,"o":124.56,"t":"2026-09-24T19:15:00Z","v":2417,"vw":124.604552},{"c":124.8301,"h":124.855,"l":124.6401,"n":45,"o":124.695,"t":"2026-09-24T19:30:00Z","v":3956,"vw":124.699419},{"c":124.87,"h":124.9199,"l":124.73,"n":39,"o":124.805,"t":"2026-09-24T19:45:00Z","v":3003,"vw":124.83094},{"c":124.8662,"h":124.8662,"l":124.8662,"n":1,"o":124.8662,"t":"2026-09-25T11:00:00Z","v":135,"vw":124.8662},{"c":125.0566,"h":125.56,"l":124.935,"n":157,"o":125.56,"t":"2026-09-25T13:30:00Z","v":13570,"vw":125.068267},{"c":125.21,"h":125.28,"l":124.95,"n":16,"o":125.1027,"t":"2026-09-25T13:45:00Z","v":1056,"vw":125.126768},{"c":124.18,"h":125.145,"l":124.18,"n":81,"o":125.145,"t":"2026-09-25T14:00:00Z","v":4825,"vw":124.560872},{"c":124.08,"h":124.28,"l":123.83,"n":56,"o":123.84,"t":"2026-09-25T14:15:00Z","v":2600,"vw":124.064526},{"c":123.96,"h":124.06,"l":123.96,"n":19,"o":123.98,"t":"2026-09-25T14:30:00Z","v":685,"vw":124.024318},{"c":123.975,"h":124.1,"l":123.82,"n":58,"o":123.98,"t":"2026-09-25T14:45:00Z","v":3187,"vw":123.993657},{"c":124.22,"h":124.24,"l":124.21,"n":12,"o":124.24,"t":"2026-09-25T15:00:00Z","v":546,"vw":124.2225},{"c":124.2968,"h":124.36,"l":124.18,"n":68,"o":124.2599,"t":"2026-09-25T15:15:00Z","v":4469,"vw":124.262473},{"c":124.14,"h":124.45,"l":124.14,"n":62,"o":124.34,"t":"2026-09-25T15:30:00Z","v":5640,"vw":124.36032},{"c":124.5151,"h":124.5151,"l":124.135,"n":47,"o":124.1634,"t":"2026-09-25T15:45:00Z","v":3102,"vw":124.208392},{"c":125.37,"h":125.37,"l":124.86,"n":20,"o":124.86,"t":"2026-09-25T16:00:00Z","v":1153,"vw":125.134524},{"c":125.11,"h":125.215,"l":124.77,"n":45,"o":125.215,"t":"2026-09-25T16:15:00Z","v":2552,"vw":125.029024},{"c":124.92,"h":124.99,"l":124.69,"n":46,"o":124.99,"t":"2026-09-25T16:30:00Z","v":3701,"vw":124.841511},{"c":124.83,"h":124.85,"l":124.765,"n":15,"o":124.85,"t":"2026-09-25T16:45:00Z","v":978,"vw":124.8013},{"c":124.635,"h":124.6699,"l":124.635,"n":7,"o":124.645,"t":"2026-09-25T17:00:00Z","v":725,"vw":124.645682},{"c":124.68,"h":124.68,"l":124.58,"n":11,"o":124.58,"t":"2026-09-25T17:15:00Z","v":408,"vw":124.646667},{"c":124.62,"h":124.6699,"l":124.535,"n":30,"o":124.6699,"t":"2026-09-25T17:30:00Z","v":19633,"vw":124.55618},{"c":124.575,"h":124.575,"l":124.575,"n":141,"o":124.575,"t":"2026-09-25T17:45:00Z","v":288,"vw":124.575},{"c":124.525,"h":124.555,"l":124.515,"n":16,"o":124.555,"t":"2026-09-25T18:00:00Z","v":1583,"vw":124.533644},{"c":124.36,"h":124.45,"l":124.36,"n":32,"o":124.44,"t":"2026-09-25T18:15:00Z","v":1954,"vw":124.392097},{"c":124.345,"h":124.345,"l":124.2449,"n":19,"o":124.3101,"t":"2026-09-25T18:30:00Z","v":916,"vw":124.285389},{"c":124.315,"h":124.39,"l":124.2841,"n":28,"o":124.39,"t":"2026-09-25T18:45:00Z","v":1102,"vw":124.309915},{"c":124.33,"h":124.34,"l":124.275,"n":34,"o":124.28,"t":"2026-09-25T19:00:00Z","v":2400,"vw":124.313886},{"c":124.19,"h":124.334,"l":124.19,"n":31,"o":124.33,"t":"2026-09-25T19:15:00Z","v":1269,"vw":124.270542},{"c":124.34,"h":124.34,"l":124.21,"n":36,"o":124.215,"t":"2026-09-25T19:30:00Z","v":1586,"vw":124.268149},{"c":124.38,"h":124.55,"l":124.38,"n":94,"o":124.395,"t":"2026-09-25T19:45:00Z","v":1264,"vw":124.439165},{"c":124.004,"h":124.42,"l":124.004,"n":9,"o":124.42,"t":"2026-09-25T20:00:00Z","v":360,"vw":124.184306},{"c":122.34,"h":122.34,"l":122.3308,"n":6,"o":122.3308,"t":"2026-09-28T08:00:00Z","v":306,"vw":122.334545},{"c":123,"h":123,"l":123,"n":1,"o":123,"t":"2026-09-28T12:15:00Z","v":103,"vw":123},{"c":121.3174,"h":121.3174,"l":121.3174,"n":1,"o":121.3174,"t":"2026-09-28T13:00:00Z","v":100,"vw":121.3174},{"c":123.07,"h":123.445,"l":123.07,"n":197,"o":123.35,"t":"2026-09-28T13:30:00Z","v":6946,"vw":123.316881},{"c":123.08,"h":123.08,"l":122.48,"n":128,"o":123.07,"t":"2026-09-28T13:45:00Z","v":5134,"vw":122.943247},{"c":122.52,"h":122.93,"l":122.52,"n":42,"o":122.93,"t":"2026-09-28T14:00:00Z","v":1476,"vw":122.671774},{"c":122.9727,"h":122.9727,"l":122.71,"n":29,"o":122.71,"t":"2026-09-28T14:15:00Z","v":831,"vw":122.860895},{"c":122.13,"h":122.9,"l":122.13,"n":89,"o":122.9,"t":"2026-09-28T14:30:00Z","v":4773,"vw":122.380893},{"c":121.93,"h":122.12,"l":121.86,"n":44,"o":122.12,"t":"2026-09-28T14:45:00Z","v":1698,"vw":122.026366},{"c":122.07,"h":122.2698,"l":121.96,"n":29,"o":121.96,"t":"2026-09-28T15:00:00Z","v":1756,"vw":122.183437},{"c":122.1924,"h":122.25,"l":121.84,"n":66,"o":121.84,"t":"2026-09-28T15:15:00Z","v":2767,"vw":122.0247},{"c":122.225,"h":122.26,"l":122.12,"n":38,"o":122.17,"t":"2026-09-28T15:30:00Z","v":1440,"vw":122.197727},{"c":122.35,"h":122.39,"l":122.1503,"n":33,"o":122.2182,"t":"2026-09-28T15:45:00Z","v":1994,"vw":122.239407},{"c":122.18,"h":122.37,"l":122.18,"n":26,"o":122.32,"t":"2026-09-28T16:00:00Z","v":1770,"vw":122.252957},{"c":123.13,"h":123.13,"l":122.14,"n":59,"o":122.15,"t":"2026-09-28T16:15:00Z","v":3428,"vw":122.627241},{"c":122.49,"h":122.91,"l":122.49,"n":19,"o":122.91,"t":"2026-09-28T16:30:00Z","v":976,"vw":122.685938},{"c":122.305,"h":122.61,"l":122.305,"n":52,"o":122.61,"t":"2026-09-28T16:45:00Z","v":7890,"vw":122.404247},{"c":122.8699,"h":122.89,"l":122.17,"n":60,"o":122.28,"t":"2026-09-28T17:00:00Z","v":3951,"vw":122.487512},{"c":122.43,"h":122.77,"l":122.4198,"n":22,"o":122.77,"t":"2026-09-28T17:15:00Z","v":1292,"vw":122.593349},{"c":122.59,"h":122.59,"l":122.525,"n":29,"o":122.525,"t":"2026-09-28T17:30:00Z","v":850,"vw":122.553},{"c":122.58,"h":122.64,"l":122.58,"n":15,"o":122.64,"t":"2026-09-28T17:45:00Z","v":1129,"vw":122.611552},{"c":122.66,"h":122.7,"l":122.595,"n":22,"o":122.595,"t":"2026-09-28T18:00:00Z","v":1233,"vw":122.658773},{"c":122.54,"h":122.665,"l":122.54,"n":12,"o":122.665,"t":"2026-09-28T18:15:00Z","v":484,"vw":122.595},{"c":122.4401,"h":122.54,"l":122.4401,"n":16,"o":122.46,"t":"2026-09-28T18:30:00Z","v":1207,"vw":122.477832},{"c":122.56,"h":122.56,"l":122.42,"n":31,"o":122.46,"t":"2026-09-28T18:45:00Z","v":2119,"vw":122.456956},{"c":122.1,"h":122.36,"l":122.1,"n":28,"o":122.32,"t":"2026-09-28T19:00:00Z","v":1425,"vw":122.237321},{"c":122.11,"h":122.17,"l":122.11,"n":31,"o":122.15,"t":"2026-09-28T19:15:00Z","v":2238,"vw":122.133717},{"c":121.98,"h":121.98,"l":121.92,"n":13,"o":121.92,"t":"2026-09-28T19:30:00Z","v":1841,"vw":121.954755},{"c":121.875,"h":121.92,"l":121.78,"n":147,"o":121.92,"t":"2026-09-28T19:45:00Z","v":2767,"vw":121.836271},{"c":121.87,"h":121.87,"l":121.87,"n":14,"o":121.87,"t":"2026-09-28T20:00:00Z","v":170,"vw":121.87},{"c":123.048,"h":123.048,"l":123.048,"n":1,"o":123.048,"t":"2026-09-28T22:30:00Z","v":300,"vw":123.048},{"c":121.93,"h":122.84,"l":121.65,"n":127,"o":122.72,"t":"2026-09-29T13:30:00Z","v":2906,"vw":122.375665},{"c":121.75,"h":121.92,"l":121.75,"n":21,"o":121.92,"t":"2026-09-29T13:45:00Z","v":743,"vw":121.845783},{"c":121.7,"h":121.7,"l":121.4908,"n":27,"o":121.4908,"t":"2026-09-29T14:00:00Z","v":1477,"vw":121.60965},{"c":121.7199,"h":121.77,"l":121.61,"n":30,"o":121.645,"t":"2026-09-29T14:15:00Z","v":970,"vw":121.676492},{"c":121.83,"h":122.03,"l":121.8,"n":51,"o":121.95,"t":"2026-09-29T14:30:00Z","v":3099,"vw":121.897928},{"c":121.9447,"h":121.9447,"l":121.9447,"n":7,"o":121.9447,"t":"2026-09-29T14:45:00Z","v":274,"vw":121.9447},{"c":121.545,"h":121.7113,"l":121.545,"n":20,"o":121.7113,"t":"2026-09-29T15:00:00Z","v":721,"vw":121.611691},{"c":121.28,"h":121.615,"l":121.28,"n":31,"o":121.615,"t":"2026-09-29T15:15:00Z","v":1607,"vw":121.343996},{"c":121.645,"h":121.645,"l":121.61,"n":12,"o":121.61,"t":"2026-09-29T15:30:00Z","v":946,"vw":121.62081},{"c":121.78,"h":121.78,"l":121.485,"n":42,"o":121.485,"t":"2026-09-29T15:45:00Z","v":2524,"vw":121.57191},{"c":121.4631,"h":121.51,"l":121.4631,"n":8,"o":121.51,"t":"2026-09-29T16:00:00Z","v":350,"vw":121.494623},{"c":121.445,"h":121.485,"l":121.36,"n":37,"o":121.37,"t":"2026-09-29T16:15:00Z","v":2461,"vw":121.422053},{"c":121.2923,"h":121.55,"l":121.2923,"n":37,"o":121.53,"t":"2026-09-29T16:30:00Z","v":2823,"vw":121.509369},{"c":121.11,"h":121.32,"l":121.09,"n":29,"o":121.2,"t":"2026-09-29T16:45:00Z","v":2005,"vw":121.191238},{"c":121.145,"h":121.145,"l":121.1,"n":9,"o":121.1,"t":"2026-09-29T17:00:00Z","v":422,"vw":121.122833},{"c":121.185,"h":121.185,"l":121.09,"n":4,"o":121.09,"t":"2026-09-29T17:15:00Z","v":221,"vw":121.139762},{"c":121.165,"h":121.23,"l":121.08,"n":22,"o":121.1301,"t":"2026-09-29T17:30:00Z","v":945,"vw":121.14318},{"c":120.99,"h":121.25,"l":120.955,"n":59,"o":121.24,"t":"2026-09-29T17:45:00Z","v":2910,"vw":121.102933},{"c":121.3213,"h":121.37,"l":121.01,"n":47,"o":121.01,"t":"2026-09-29T18:00:00Z","v":3131,"vw":121.220435},{"c":121.135,"h":121.2,"l":121.115,"n":17,"o":121.2,"t":"2026-09-29T18:15:00Z","v":2084,"vw":121.126895},{"c":121.305,"h":121.48,"l":121.0068,"n":66,"o":121.1,"t":"2026-09-29T18:30:00Z","v":3319,"vw":121.20646},{"c":121.24,"h":121.33,"l":121.21,"n":19,"o":121.255,"t":"2026-09-29T18:45:00Z","v":839,"vw":121.261777},{"c":121.17,"h":121.32,"l":121.17,"n":34,"o":121.245,"t":"2026-09-29T19:00:00Z","v":1673,"vw":121.245965},{"c":121.09,"h":121.19,"l":121.09,"n":62,"o":121.1435,"t":"2026-09-29T19:15:00Z","v":6657,"vw":121.107638},{"c":120.99,"h":121.14,"l":120.99,"n":12,"o":121.05,"t":"2026-09-29T19:30:00Z","v":1062,"vw":121.070057},{"c":121.17,"h":121.28,"l":121.08,"n":134,"o":121.08,"t":"2026-09-29T19:45:00Z","v":5566,"vw":121.175547},{"c":121.22,"h":121.22,"l":121.22,"n":11,"o":121.22,"t":"2026-09-29T20:00:00Z","v":119,"vw":121.22},{"c":121.31,"h":121.62,"l":121.21,"n":136,"o":121.51,"t":"2026-09-30T13:30:00Z","v":5450,"vw":121.448186},{"c":122.05,"h":122.05,"l":121.4,"n":34,"o":121.4,"t":"2026-09-30T13:45:00Z","v":1908,"vw":121.688136},{"c":122.2,"h":122.44,"l":122.1,"n":72,"o":122.25,"t":"2026-09-30T14:00:00Z","v":6838,"vw":122.253844},{"c":122.14,"h":122.42,"l":122.14,"n":17,"o":122.41,"t":"2026-09-30T14:15:00Z","v":814,"vw":122.36625},{"c":122.35,"h":122.36,"l":122.13,"n":68,"o":122.16,"t":"2026-09-30T14:30:00Z","v":7316,"vw":122.265831},{"c":122.29,"h":122.29,"l":122.02,"n":72,"o":122.03,"t":"2026-09-30T14:45:00Z","v":9270,"vw":122.093054},{"c":122.2,"h":122.28,"l":122.07,"n":54,"o":122.195,"t":"2026-09-30T15:00:00Z","v":2618,"vw":122.192372},{"c":121.805,"h":122.175,"l":121.805,"n":26,"o":122.175,"t":"2026-09-30T15:15:00Z","v":973,"vw":121.923103},{"c":121.945,"h":122.03,"l":121.945,"n":27,"o":122.03,"t":"2026-09-30T15:30:00Z","v":1459,"vw":121.99618},{"c":121.95,"h":121.95,"l":121.95,"n":4,"o":121.95,"t":"2026-09-30T15:45:00Z","v":302,"vw":121.95},{"c":122.155,"h":122.155,"l":121.93,"n":10,"o":121.93,"t":"2026-09-30T16:00:00Z","v":979,"vw":122.042605},{"c":122.11,"h":122.12,"l":122.0696,"n":19,"o":122.12,"t":"2026-09-30T16:15:00Z","v":2629,"vw":122.090732},{"c":122.16,"h":122.16,"l":122.07,"n":12,"o":122.07,"t":"2026-09-30T16:30:00Z","v":472,"vw":122.12625},{"c":122.22,"h":122.22,"l":122.165,"n":15,"o":122.165,"t":"2026-09-30T16:45:00Z","v":1492,"vw":122.204152},{"c":122.16,"h":122.21,"l":122.16,"n":61,"o":122.18,"t":"2026-09-30T17:00:00Z","v":6835,"vw":122.196833},{"c":121.69,"h":122,"l":121.69,"n":23,"o":122,"t":"2026-09-30T17:15:00Z","v":1956,"vw":121.724706},{"c":122.01,"h":122.01,"l":121.835,"n":10,"o":121.835,"t":"2026-09-30T17:30:00Z","v":1600,"vw":121.914465},{"c":122.09,"h":122.18,"l":122.05,"n":14,"o":122.05,"t":"2026-09-30T17:45:00Z","v":1387,"vw":122.11286},{"c":121.885,"h":122.04,"l":121.885,"n":20,"o":122.04,"t":"2026-09-30T18:00:00Z","v":4855,"vw":121.944607},{"c":121.74,"h":121.83,"l":121.71,"n":18,"o":121.82,"t":"2026-09-30T18:15:00Z","v":7520,"vw":121.748338},{"c":121.65,"h":121.7,"l":121.63,"n":21,"o":121.7,"t":"2026-09-30T18:30:00Z","v":1650,"vw":121.642114},{"c":121.79,"h":121.79,"l":121.64,"n":38,"o":121.71,"t":"2026-09-30T18:45:00Z","v":2094,"vw":121.698091},{"c":121.835,"h":121.84,"l":121.7601,"n":37,"o":121.78,"t":"2026-09-30T19:00:00Z","v":3805,"vw":121.775514},{"c":121.76,"h":121.81,"l":121.74,"n":51,"o":121.81,"t":"2026-09-30T19:15:00Z","v":4145,"vw":121.781346},{"c":121.685,"h":121.8,"l":121.66,"n":83,"o":121.78,"t":"2026-09-30T19:30:00Z","v":11692,"vw":121.760193},{"c":121.26,"h":121.69,"l":121.21,"n":267,"o":121.665,"t":"2026-09-30T19:45:00Z","v":16476,"vw":121.358058},{"c":121,"h":121.25,"l":121,"n":13,"o":121.25,"t":"2026-09-30T20:00:00Z","v":2687,"vw":121.23147},{"c":122.88,"h":122.88,"l":122.88,"n":2,"o":122.88,"t":"2026-10-01T11:45:00Z","v":199,"vw":122.88},{"c":121.4,"h":122.22,"l":121.3,"n":178,"o":121.82,"t":"2026-10-01T13:30:00Z","v":6512,"vw":121.763715},{"c":121.82,"h":121.82,"l":121.185,"n":16,"o":121.185,"t":"2026-10-01T13:45:00Z","v":1584,"vw":121.700051},{"c":121.45,"h":121.55,"l":121.11,"n":85,"o":121.47,"t":"2026-10-01T14:00:00Z","v":3365,"vw":121.379682},{"c":121.52,"h":121.525,"l":121.455,"n":27,"o":121.455,"t":"2026-10-01T14:15:00Z","v":1086,"vw":121.501974},{"c":121.7468,"h":121.88,"l":121.44,"n":43,"o":121.52,"t":"2026-10-01T14:30:00Z","v":2278,"vw":121.681213},{"c":121.4,"h":121.9,"l":121.4,"n":63,"o":121.82,"t":"2026-10-01T14:45:00Z","v":4387,"vw":121.618601},{"c":121.1858,"h":121.23,"l":121,"n":23,"o":121.23,"t":"2026-10-01T15:00:00Z","v":824,"vw":121.136353},{"c":121.16,"h":121.37,"l":121.16,"n":87,"o":121.21,"t":"2026-10-01T15:15:00Z","v":6462,"vw":121.271755},{"c":121.03,"h":121.16,"l":121.01,"n":17,"o":121.15,"t":"2026-10-01T15:30:00Z","v":978,"vw":121.11},{"c":121.215,"h":121.26,"l":121.03,"n":65,"o":121.05,"t":"2026-10-01T15:45:00Z","v":5676,"vw":121.165233},{"c":121.22,"h":121.59,"l":121.22,"n":28,"o":121.52,"t":"2026-10-01T16:00:00Z","v":1358,"vw":121.426723},{"c":121.37,"h":121.42,"l":121.31,"n":18,"o":121.34,"t":"2026-10-01T16:15:00Z","v":2379,"vw":121.331163},{"c":121.39,"h":121.57,"l":121.325,"n":26,"o":121.39,"t":"2026-10-01T16:30:00Z","v":1676,"vw":121.441392},{"c":121.02,"h":121.39,"l":121.02,"n":10,"o":121.385,"t":"2026-10-01T16:45:00Z","v":1110,"vw":121.2905},{"c":121.4,"h":121.42,"l":121.17,"n":23,"o":121.19,"t":"2026-10-01T17:00:00Z","v":2110,"vw":121.317978},{"c":122.14,"h":122.18,"l":121.62,"n":34,"o":121.62,"t":"2026-10-01T17:15:00Z","v":6394,"vw":122.049801},{"c":122.22,"h":122.47,"l":122.14,"n":67,"o":122.14,"t":"2026-10-01T17:30:00Z","v":5419,"vw":122.28303},{"c":121.81,"h":122.355,"l":121.81,"n":158,"o":122.355,"t":"2026-10-01T17:45:00Z","v":1873,"vw":122.073187},{"c":121.74,"h":121.92,"l":121.46,"n":38,"o":121.92,"t":"2026-10-01T18:00:00Z","v":3479,"vw":121.711302},{"c":121.66,"h":121.825,"l":121.62,"n":78,"o":121.7199,"t":"2026-10-01T18:15:00Z","v":6601,"vw":121.68891},{"c":121.89,"h":121.97,"l":121.65,"n":31,"o":121.65,"t":"2026-10-01T18:30:00Z","v":4012,"vw":121.891157},{"c":121.7135,"h":121.8,"l":121.7135,"n":11,"o":121.76,"t":"2026-10-01T18:45:00Z","v":939,"vw":121.767135},{"c":121.73,"h":121.75,"l":121.65,"n":48,"o":121.74,"t":"2026-10-01T19:00:00Z","v":2351,"vw":121.713708},{"c":121.71,"h":121.72,"l":121.705,"n":12,"o":121.71,"t":"2026-10-01T19:15:00Z","v":1153,"vw":121.710466},{"c":121.785,"h":121.87,"l":121.74,"n":172,"o":121.8386,"t":"2026-10-01T19:30:00Z","v":20325,"vw":121.787472},{"c":121.44,"h":121.86,"l":121.32,"n":162,"o":121.81,"t":"2026-10-01T19:45:00Z","v":8382,"vw":121.439809},{"c":121.43,"h":121.43,"l":121.43,"n":16,"o":121.43,"t":"2026-10-01T20:00:00Z","v":558,"vw":121.43},{"c":121.43,"h":121.43,"l":121.43,"n":1,"o":121.43,"t":"2026-10-01T20:30:00Z","v":108,"vw":121.43},{"c":121.4,"h":121.53,"l":121.4,"n":9,"o":121.53,"t":"2026-10-02T08:00:00Z","v":601,"vw":121.4525},{"c":122,"h":122,"l":122,"n":2,"o":122,"t":"2026-10-02T12:30:00Z","v":125,"vw":122},{"c":123.7201,"h":123.83,"l":123.02,"n":184,"o":123.02,"t":"2026-10-02T13:30:00Z","v":7910,"vw":123.322766},{"c":124.225,"h":124.3398,"l":123.86,"n":117,"o":123.86,"t":"2026-10-02T13:45:00Z","v":7081,"vw":124.138932},{"c":124.72,"h":124.72,"l":124,"n":80,"o":124,"t":"2026-10-02T14:00:00Z","v":4277,"vw":124.447557},{"c":124.815,"h":124.91,"l":124.71,"n":109,"o":124.755,"t":"2026-10-02T14:15:00Z","v":5078,"vw":124.839434},{"c":125.04,"h":125.09,"l":124.69,"n":82,"o":124.7835,"t":"2026-10-02T14:30:00Z","v":2612,"vw":124.872179},{"c":124.88,"h":125.16,"l":124.84,"n":33,"o":125.12,"t":"2026-10-02T14:45:00Z","v":943,"vw":125.045089},{"c":124.13,"h":124.8479,"l":123.98,"n":64,"o":124.81,"t":"2026-10-02T15:00:00Z","v":3879,"vw":124.320397},{"c":123.6201,"h":124.25,"l":123.6201,"n":60,"o":124.145,"t":"2026-10-02T15:15:00Z","v":6869,"vw":124.085563},{"c":124.2201,"h":124.41,"l":124.155,"n":32,"o":124.155,"t":"2026-10-02T15:30:00Z","v":2529,"vw":124.279186},{"c":124.195,"h":124.25,"l":124.15,"n":24,"o":124.25,"t":"2026-10-02T15:45:00Z","v":1263,"vw":124.21755},{"c":124.43,"h":124.47,"l":124.33,"n":23,"o":124.39,"t":"2026-10-02T16:00:00Z","v":1328,"vw":124.412093},{"c":124.28,"h":124.41,"l":124.28,"n":25,"o":124.36,"t":"2026-10-02T16:15:00Z","v":856,"vw":124.327094},{"c":124.19,"h":124.29,"l":124.155,"n":23,"o":124.25,"t":"2026-10-02T16:30:00Z","v":2345,"vw":124.216747},{"c":124.3901,"h":124.425,"l":124.2808,"n":24,"o":124.29,"t":"2026-10-02T16:45:00Z","v":1658,"vw":124.331834},{"c":124.22,"h":124.43,"l":124.22,"n":16,"o":124.43,"t":"2026-10-02T17:00:00Z","v":1211,"vw":124.330909},{"c":124.065,"h":124.25,"l":124.065,"n":20,"o":124.25,"t":"2026-10-02T17:15:00Z","v":1184,"vw":124.163961},{"c":124.1901,"h":124.26,"l":124.06,"n":145,"o":124.06,"t":"2026-10-02T17:30:00Z","v":12665,"vw":124.193742},{"c":124.565,"h":124.565,"l":124.3,"n":258,"o":124.31,"t":"2026-10-02T17:45:00Z","v":12773,"vw":124.394622},{"c":124.44,"h":124.53,"l":124.37,"n":90,"o":124.53,"t":"2026-10-02T18:00:00Z","v":8357,"vw":124.439637},{"c":124.17,"h":124.42,"l":124.12,"n":94,"o":124.42,"t":"2026-10-02T18:15:00Z","v":6530,"vw":124.242713},{"c":124.23,"h":124.2709,"l":124.15,"n":70,"o":124.22,"t":"2026-10-02T18:30:00Z","v":9588,"vw":124.222131},{"c":124.37,"h":124.3899,"l":124.25,"n":57,"o":124.2799,"t":"2026-10-02T18:45:00Z","v":8984,"vw":124.346708},{"c":124.325,"h":124.415,"l":124.2701,"n":78,"o":124.365,"t":"2026-10-02T19:00:00Z","v":5540,"vw":124.35559},{"c":124.43,"h":124.53,"l":124.33,"n":179,"o":124.33,"t":"2026-10-02T19:15:00Z","v":25342,"vw":124.427824},{"c":124.55,"h":124.63,"l":124.47,"n":280,"o":124.471,"t":"2026-10-02T19:30:00Z","v":38513,"vw":124.581544},{"c":124.4,"h":124.62,"l":124.375,"n":447,"o":124.565,"t":"2026-10-02T19:45:00Z","v":31257,"vw":124.536118},{"c":124.79,"h":124.79,"l":124.48,"n":13,"o":124.48,"t":"2026-10-02T20:00:00Z","v":753,"vw":124.521779},{"c":124.75,"h":124.75,"l":124.75,"n":1,"o":124.75,"t":"2026-10-02T20:45:00Z","v":160,"vw":124.75},{"c":124.1833,"h":125.666,"l":124.1833,"n":2,"o":125.666,"t":"2026-10-02T22:45:00Z","v":800,"vw":124.92465},{"c":125,"h":125,"l":125,"n":1,"o":125,"t":"2026-10-02T23:15:00Z","v":100,"vw":125},{"c":121.1,"h":121.1,"l":121.1,"n":2,"o":121.1,"t":"2026-10-05T12:45:00Z","v":204,"vw":121.1},{"c":124.9,"h":125,"l":123.98,"n":389,"o":124.72,"t":"2026-10-05T13:30:00Z","v":22914,"vw":124.588851},{"c":124.8,"h":124.99,"l":124.75,"n":147,"o":124.99,"t":"2026-10-05T13:45:00Z","v":5956,"vw":124.878493},{"c":125.37,"h":125.415,"l":124.79,"n":197,"o":124.8,"t":"2026-10-05T14:00:00Z","v":9456,"vw":125.207297},{"c":125.705,"h":125.705,"l":125.49,"n":84,"o":125.49,"t":"2026-10-05T14:15:00Z","v":4619,"vw":125.540687},{"c":125.445,"h":125.61,"l":125.36,"n":64,"o":125.5,"t":"2026-10-05T14:30:00Z","v":3326,"vw":125.526528},{"c":125.61,"h":125.7,"l":125.42,"n":57,"o":125.43,"t":"2026-10-05T14:45:00Z","v":3310,"vw":125.565712},{"c":125.4,"h":125.69,"l":125.39,"n":91,"o":125.64,"t":"2026-10-05T15:00:00Z","v":8142,"vw":125.54919},{"c":125.375,"h":125.53,"l":125.375,"n":100,"o":125.41,"t":"2026-10-05T15:15:00Z","v":7660,"vw":125.463961},{"c":125.48,"h":125.48,"l":125.335,"n":35,"o":125.4,"t":"2026-10-05T15:30:00Z","v":1778,"vw":125.392838},{"c":125.54,"h":125.58,"l":125.5,"n":18,"o":125.5,"t":"2026-10-05T15:45:00Z","v":883,"vw":125.538745},{"c":125.47,"h":125.585,"l":125.38,"n":66,"o":125.585,"t":"2026-10-05T16:00:00Z","v":3561,"vw":125.465234},{"c":125.53,"h":125.53,"l":125.375,"n":34,"o":125.4,"t":"2026-10-05T16:15:00Z","v":2467,"vw":125.429948},{"c":125.6534,"h":125.6534,"l":125.53,"n":42,"o":125.55,"t":"2026-10-05T16:30:00Z","v":2016,"vw":125.60219},{"c":125.64,"h":125.695,"l":125.62,"n":30,"o":125.67,"t":"2026-10-05T16:45:00Z","v":3701,"vw":125.635805},{"c":125.45,"h":125.52,"l":125.39,"n":57,"o":125.51,"t":"2026-10-05T17:00:00Z","v":3169,"vw":125.446911},{"c":125.49,"h":125.51,"l":125.46,"n":32,"o":125.46,"t":"2026-10-05T17:15:00Z","v":1689,"vw":125.475207},{"c":125.78,"h":125.78,"l":125.535,"n":55,"o":125.55,"t":"2026-10-05T17:30:00Z","v":3266,"vw":125.609158},{"c":125.85,"h":125.85,"l":125.7882,"n":188,"o":125.835,"t":"2026-10-05T17:45:00Z","v":1609,"vw":125.821636},{"c":125.715,"h":125.805,"l":125.66,"n":45,"o":125.7601,"t":"2026-10-05T18:00:00Z","v":4476,"vw":125.725723},{"c":125.68,"h":125.76,"l":125.67,"n":43,"o":125.69,"t":"2026-10-05T18:15:00Z","v":3126,"vw":125.710422},{"c":125.62,"h":125.675,"l":125.6,"n":46,"o":125.675,"t":"2026-10-05T18:30:00Z","v":1953,"vw":125.627943},{"c":125.645,"h":125.69,"l":125.61,"n":41,"o":125.66,"t":"2026-10-05T18:45:00Z","v":4194,"vw":125.643013},{"c":125.916,"h":125.916,"l":125.71,"n":71,"o":125.71,"t":"2026-10-05T19:00:00Z","v":5126,"vw":125.793305},{"c":125.75,"h":125.87,"l":125.75,"n":39,"o":125.84,"t":"2026-10-05T19:15:00Z","v":3606,"vw":125.826011},{"c":125.8399,"h":125.84,"l":125.68,"n":123,"o":125.73,"t":"2026-10-05T19:30:00Z","v":9063,"vw":125.759125},{"c":125.86,"h":125.86,"l":125.66,"n":184,"o":125.86,"t":"2026-10-05T19:45:00Z","v":17898,"vw":125.751627},{"c":125.84,"h":125.84,"l":125.84,"n":13,"o":125.84,"t":"2026-10-05T20:00:00Z","v":1677,"vw":125.84},{"c":127,"h":127,"l":127,"n":17,"o":127,"t":"2026-10-06T11:00:00Z","v":1000,"vw":127},{"c":126.905,"h":127.27,"l":126.76,"n":272,"o":127.03,"t":"2026-10-06T13:30:00Z","v":11023,"vw":127.033464},{"c":127.52,"h":127.625,"l":126.99,"n":135,"o":126.99,"t":"2026-10-06T13:45:00Z","v":8679,"vw":127.363962},{"c":127.54,"h":127.715,"l":127.43,"n":136,"o":127.49,"t":"2026-10-06T14:00:00Z","v":9044,"vw":127.551045},{"c":127.13,"h":127.55,"l":127.13,"n":138,"o":127.52,"t":"2026-10-06T14:15:00Z","v":9069,"vw":127.30608},{"c":127.03,"h":127.11,"l":126.84,"n":91,"o":127.09,"t":"2026-10-06T14:30:00Z","v":3894,"vw":126.96127},{"c":127.45,"h":127.45,"l":126.97,"n":58,"o":127,"t":"2026-10-06T14:45:00Z","v":5501,"vw":127.219748},{"c":127.609,"h":127.609,"l":127.4001,"n":78,"o":127.445,"t":"2026-10-06T15:00:00Z","v":4151,"vw":127.488683},{"c":127.5443,"h":127.595,"l":127.46,"n":44,"o":127.595,"t":"2026-10-06T15:15:00Z","v":3880,"vw":127.547144},{"c":127.47,"h":127.52,"l":127.47,"n":19,"o":127.51,"t":"2026-10-06T15:30:00Z","v":1735,"vw":127.509806},{"c":127.46,"h":127.59,"l":127.42,"n":30,"o":127.47,"t":"2026-10-06T15:45:00Z","v":1998,"vw":127.492991},{"c":127.44,"h":127.5,"l":127.34,"n":20,"o":127.5,"t":"2026-10-06T16:00:00Z","v":7249,"vw":127.489739},{"c":127.15,"h":127.38,"l":127.1366,"n":37,"o":127.38,"t":"2026-10-06T16:15:00Z","v":1545,"vw":127.220787},{"c":127.29,"h":127.29,"l":127.21,"n":2,"o":127.21,"t":"2026-10-06T16:30:00Z","v":557,"vw":127.232549},{"c":127.21,"h":127.3,"l":127.21,"n":16,"o":127.3,"t":"2026-10-06T16:45:00Z","v":1695,"vw":127.230895},{"c":127.26,"h":127.32,"l":127.23,"n":30,"o":127.2635,"t":"2026-10-06T17:00:00Z","v":2029,"vw":127.275395},{"c":127.36,"h":127.36,"l":127.1,"n":48,"o":127.24,"t":"2026-10-06T17:15:00Z","v":3497,"vw":127.183495},{"c":127.57,"h":127.57,"l":127.41,"n":27,"o":127.41,"t":"2026-10-06T17:30:00Z","v":1323,"vw":127.493916},{"c":127.45,"h":127.58,"l":127.45,"n":118,"o":127.5239,"t":"2026-10-06T17:45:00Z","v":3894,"vw":127.548891},{"c":127.66,"h":127.66,"l":127.485,"n":41,"o":127.485,"t":"2026-10-06T18:00:00Z","v":2794,"vw":127.619669},{"c":127.43,"h":127.67,"l":127.3881,"n":56,"o":127.66,"t":"2026-10-06T18:15:00Z","v":6212,"vw":127.524876},{"c":127.285,"h":127.4135,"l":127.24,"n":25,"o":127.4135,"t":"2026-10-06T18:30:00Z","v":3581,"vw":127.279076},{"c":127.4,"h":127.42,"l":127.18,"n":35,"o":127.2,"t":"2026-10-06T18:45:00Z","v":3525,"vw":127.297252},{"c":127.31,"h":127.43,"l":127.275,"n":29,"o":127.4,"t":"2026-10-06T19:00:00Z","v":2048,"vw":127.341432},{"c":127.22,"h":127.365,"l":127.22,"n":49,"o":127.33,"t":"2026-10-06T19:15:00Z","v":3206,"vw":127.306822},{"c":127.25,"h":127.3207,"l":127.23,"n":36,"o":127.23,"t":"2026-10-06T19:30:00Z","v":1561,"vw":127.268908},{"c":127.25,"h":127.31,"l":127.11,"n":176,"o":127.2214,"t":"2026-10-06T19:45:00Z","v":16184,"vw":127.229297},{"c":127.2,"h":127.2,"l":127.2,"n":11,"o":127.2,"t":"2026-10-06T20:00:00Z","v":301,"vw":127.2},{"c":126.8,"h":126.8,"l":126.8,"n":2,"o":126.8,"t":"2026-10-06T21:45:00Z","v":3770,"vw":126.8},{"c":124.75,"h":125.55,"l":124.59,"n":240,"o":125.27,"t":"2026-10-07T13:30:00Z","v":16716,"vw":125.009222},{"c":124.71,"h":124.78,"l":124.43,"n":60,"o":124.48,"t":"2026-10-07T13:45:00Z","v":4128,"vw":124.567978},{"c":124.31,"h":124.75,"l":124.25,"n":74,"o":124.75,"t":"2026-10-07T14:00:00Z","v":3645,"vw":124.416651},{"c":124.4,"h":124.4,"l":124.23,"n":84,"o":124.38,"t":"2026-10-07T14:15:00Z","v":6733,"vw":124.299808},{"c":124.03,"h":124.3103,"l":124.03,"n":205,"o":124.22,"t":"2026-10-07T14:30:00Z","v":13422,"vw":124.197219},{"c":123.965,"h":124.05,"l":123.73,"n":148,"o":123.96,"t":"2026-10-07T14:45:00Z","v":6951,"vw":123.885138},{"c":123.99,"h":124,"l":123.77,"n":27,"o":123.81,"t":"2026-10-07T15:00:00Z","v":1263,"vw":123.85444},{"c":123.905,"h":124,"l":123.89,"n":53,"o":124,"t":"2026-10-07T15:15:00Z","v":3155,"vw":123.949956},{"c":124.19,"h":124.19,"l":123.95,"n":20,"o":123.96,"t":"2026-10-07T15:30:00Z","v":923,"vw":124.008479},{"c":124.29,"h":124.39,"l":124.265,"n":61,"o":124.3,"t":"2026-10-07T15:45:00Z","v":5138,"vw":124.295986},{"c":124.25,"h":124.32,"l":124.16,"n":70,"o":124.32,"t":"2026-10-07T16:00:00Z","v":3963,"vw":124.233151},{"c":124.23,"h":124.28,"l":124.23,"n":25,"o":124.26,"t":"2026-10-07T16:15:00Z","v":1848,"vw":124.256836},{"c":124.21,"h":124.245,"l":124.1642,"n":35,"o":124.19,"t":"2026-10-07T16:30:00Z","v":2577,"vw":124.209119},{"c":124.215,"h":124.35,"l":124.21,"n":48,"o":124.34,"t":"2026-10-07T16:45:00Z","v":2628,"vw":124.259252},{"c":124.56,"h":124.58,"l":124.21,"n":36,"o":124.21,"t":"2026-10-07T17:00:00Z","v":3636,"vw":124.510056},{"c":124.44,"h":124.59,"l":124.44,"n":48,"o":124.54,"t":"2026-10-07T17:15:00Z","v":4372,"vw":124.541855},{"c":124.4,"h":124.425,"l":124.37,"n":57,"o":124.395,"t":"2026-10-07T17:30:00Z","v":3738,"vw":124.398755},{"c":124.32,"h":124.43,"l":124.29,"n":36,"o":124.43,"t":"2026-10-07T17:45:00Z","v":1578,"vw":124.359911},{"c":124.5,"h":124.65,"l":124.3901,"n":24,"o":124.42,"t":"2026-10-07T18:00:00Z","v":2891,"vw":124.421378},{"c":124.66,"h":124.66,"l":124.575,"n":18,"o":124.61,"t":"2026-10-07T18:15:00Z","v":1195,"vw":124.60542},{"c":124.75,"h":124.81,"l":124.65,"n":21,"o":124.78,"t":"2026-10-07T18:30:00Z","v":1256,"vw":124.747959},{"c":124.705,"h":124.8,"l":124.705,"n":22,"o":124.76,"t":"2026-10-07T18:45:00Z","v":1816,"vw":124.743457},{"c":124.74,"h":124.8,"l":124.54,"n":27,"o":124.8,"t":"2026-10-07T19:00:00Z","v":1366,"vw":124.667602},{"c":124.83,"h":124.83,"l":124.73,"n":25,"o":124.77,"t":"2026-10-07T19:15:00Z","v":2108,"vw":124.76462},{"c":125,"h":125,"l":124.8,"n":52,"o":124.8,"t":"2026-10-07T19:30:00Z","v":7264,"vw":124.886302},{"c":124.92,"h":124.98,"l":124.89,"n":119,"o":124.9,"t":"2026-10-07T19:45:00Z","v":16842,"vw":124.943578},{"c":124.99,"h":124.99,"l":124.99,"n":11,"o":124.99,"t":"2026-10-07T20:00:00Z","v":1290,"vw":124.99},{"c":124.5422,"h":124.5422,"l":124.5422,"n":1,"o":124.5422,"t":"2026-10-07T22:45:00Z","v":100,"vw":124.5422},{"c":127.9,"h":127.9,"l":127.9,"n":2,"o":127.9,"t":"2026-10-08T13:00:00Z","v":401,"vw":127.9},{"c":123.75,"h":123.75,"l":123.75,"n":2,"o":123.75,"t":"2026-10-08T13:15:00Z","v":101,"vw":123.75},{"c":124.12,"h":124.225,"l":123.8,"n":195,"o":123.99,"t":"2026-10-08T13:30:00Z","v":10458,"vw":124.03495},{"c":123.65,"h":123.995,"l":123.63,"n":56,"o":123.995,"t":"2026-10-08T13:45:00Z","v":2021,"vw":123.839272},{"c":124.01,"h":124.12,"l":123.67,"n":63,"o":123.67,"t":"2026-10-08T14:00:00Z","v":2166,"vw":123.910195},{"c":124.2999,"h":124.2999,"l":123.95,"n":12,"o":123.99,"t":"2026-10-08T14:15:00Z","v":1635,"vw":124.145044},{"c":124.005,"h":124.1795,"l":123.96,"n":110,"o":124.0808,"t":"2026-10-08T14:30:00Z","v":8812,"vw":124.032663},{"c":123.66,"h":123.85,"l":123.66,"n":68,"o":123.82,"t":"2026-10-08T14:45:00Z","v":4633,"vw":123.80509},{"c":123.25,"h":123.5638,"l":123.25,"n":46,"o":123.53,"t":"2026-10-08T15:00:00Z","v":1975,"vw":123.397909},{"c":123.1956,"h":123.335,"l":123.1956,"n":44,"o":123.24,"t":"2026-10-08T15:15:00Z","v":3587,"vw":123.274798},{"c":122.885,"h":123.17,"l":122.845,"n":152,"o":123.17,"t":"2026-10-08T15:30:00Z","v":15345,"vw":122.885746},{"c":122.89,"h":123.025,"l":122.87,"n":100,"o":122.93,"t":"2026-10-08T15:45:00Z","v":9834,"vw":122.922525},{"c":123.02,"h":123.03,"l":122.885,"n":26,"o":122.885,"t":"2026-10-08T16:00:00Z","v":1974,"vw":122.9832},{"c":123.3448,"h":123.365,"l":122.89,"n":86,"o":122.89,"t":"2026-10-08T16:15:00Z","v":4849,"vw":123.085352},{"c":123.17,"h":123.3023,"l":123.05,"n":57,"o":123.255,"t":"2026-10-08T16:30:00Z","v":4042,"vw":123.175656},{"c":122.31,"h":123.05,"l":122.28,"n":104,"o":123.05,"t":"2026-10-08T16:45:00Z","v":4733,"vw":122.449188},{"c":122.31,"h":122.31,"l":122.02,"n":70,"o":122.14,"t":"2026-10-08T17:00:00Z","v":2398,"vw":122.137458},{"c":121.45,"h":122.45,"l":121.38,"n":74,"o":122.44,"t":"2026-10-08T17:15:00Z","v":4320,"vw":121.850393},{"c":122.07,"h":122.095,"l":121.675,"n":45,"o":121.675,"t":"2026-10-08T17:30:00Z","v":2838,"vw":121.892779},{"c":122.005,"h":122.02,"l":121.78,"n":48,"o":122.02,"t":"2026-10-08T17:45:00Z","v":2838,"vw":121.89607},{"c":122.05,"h":122.05,"l":121.93,"n":15,"o":121.93,"t":"2026-10-08T18:00:00Z","v":664,"vw":122.000588},{"c":122.44,"h":122.44,"l":122.195,"n":45,"o":122.205,"t":"2026-10-08T18:15:00Z","v":4227,"vw":122.292983},{"c":122.235,"h":122.395,"l":122.22,"n":35,"o":122.395,"t":"2026-10-08T18:30:00Z","v":2992,"vw":122.274604},{"c":122.14,"h":122.21,"l":122.1274,"n":15,"o":122.21,"t":"2026-10-08T18:45:00Z","v":817,"vw":122.153134},{"c":122.08,"h":122.08,"l":122.015,"n":19,"o":122.02,"t":"2026-10-08T19:00:00Z","v":1157,"vw":122.052222},{"c":122.36,"h":122.46,"l":122.01,"n":48,"o":122.01,"t":"2026-10-08T19:15:00Z","v":2979,"vw":122.186971},{"c":122.34,"h":122.415,"l":122.26,"n":55,"o":122.35,"t":"2026-10-08T19:30:00Z","v":3177,"vw":122.344179},{"c":122.51,"h":122.54,"l":122.3,"n":185,"o":122.3999,"t":"2026-10-08T19:45:00Z","v":8190,"vw":122.477192},{"c":122.47,"h":122.47,"l":122.47,"n":9,"o":122.47,"t":"2026-10-08T20:00:00Z","v":1958,"vw":122.47},{"c":123.5,"h":123.5,"l":123.5,"n":2,"o":123.5,"t":"2026-10-09T11:00:00Z","v":192,"vw":123.5},{"c":124.15,"h":124.9,"l":124.15,"n":2,"o":124.9,"t":"2026-10-09T11:30:00Z","v":200,"vw":124.525},{"c":124,"h":124,"l":124,"n":1,"o":124,"t":"2026-10-09T13:00:00Z","v":100,"vw":124},{"c":123.48,"h":124.43,"l":123.31,"n":197,"o":124.13,"t":"2026-10-09T13:30:00Z","v":12809,"vw":123.984059},{"c":123.29,"h":123.5,"l":123.29,"n":89,"o":123.43,"t":"2026-10-09T13:45:00Z","v":3965,"vw":123.400555},{"c":123.275,"h":123.59,"l":123.275,"n":66,"o":123.42,"t":"2026-10-09T14:00:00Z","v":1562,"vw":123.45496},{"c":123.48,"h":123.53,"l":123.32,"n":70,"o":123.335,"t":"2026-10-09T14:15:00Z","v":5404,"vw":123.370985},{"c":123.45,"h":123.6283,"l":123.45,"n":59,"o":123.58,"t":"2026-10-09T14:30:00Z","v":4480,"vw":123.54812},{"c":123.89,"h":123.89,"l":123.48,"n":51,"o":123.48,"t":"2026-10-09T14:45:00Z","v":3026,"vw":123.655332},{"c":123.53,"h":123.95,"l":123.48,"n":38,"o":123.85,"t":"2026-10-09T15:00:00Z","v":1643,"vw":123.818182},{"c":123.44,"h":123.68,"l":123.44,"n":38,"o":123.68,"t":"2026-10-09T15:15:00Z","v":1561,"vw":123.531667},{"c":123.47,"h":123.6,"l":123.42,"n":37,"o":123.43,"t":"2026-10-09T15:30:00Z","v":1877,"vw":123.499051},{"c":123.5,"h":123.57,"l":123.45,"n":19,"o":123.45,"t":"2026-10-09T15:45:00Z","v":989,"vw":123.516098},{"c":123.29,"h":123.39,"l":123.26,"n":17,"o":123.32,"t":"2026-10-09T16:00:00Z","v":864,"vw":123.308571},{"c":123.21,"h":123.34,"l":123.17,"n":26,"o":123.28,"t":"2026-10-09T16:15:00Z","v":2139,"vw":123.250629},{"c":123.1,"h":123.28,"l":123.1,"n":24,"o":123.27,"t":"2026-10-09T16:30:00Z","v":1748,"vw":123.230778},{"c":123.1099,"h":123.24,"l":123.085,"n":22,"o":123.11,"t":"2026-10-09T16:45:00Z","v":3179,"vw":123.125877},{"c":123.035,"h":123.14,"l":122.98,"n":37,"o":123.1,"t":"2026-10-09T17:00:00Z","v":1633,"vw":123.06837},{"c":123.05,"h":123.1,"l":123,"n":25,"o":123.1,"t":"2026-10-09T17:15:00Z","v":1107,"vw":123.050295},{"c":123,"h":123.08,"l":123,"n":23,"o":123.04,"t":"2026-10-09T17:30:00Z","v":1170,"vw":123.049679},{"c":123.5,"h":123.5,"l":123.11,"n":13,"o":123.14,"t":"2026-10-09T17:45:00Z","v":1046,"vw":123.24735},{"c":123.525,"h":123.5399,"l":123.39,"n":81,"o":123.4,"t":"2026-10-09T18:00:00Z","v":5403,"vw":123.496813},{"c":123.465,"h":123.51,"l":123.465,"n":100,"o":123.495,"t":"2026-10-09T18:15:00Z","v":7149,"vw":123.48972},{"c":123.21,"h":123.36,"l":123.21,"n":119,"o":123.34,"t":"2026-10-09T18:30:00Z","v":7997,"vw":123.30959},{"c":123.36,"h":123.54,"l":123.255,"n":32,"o":123.255,"t":"2026-10-09T18:45:00Z","v":4574,"vw":123.402087},{"c":123.375,"h":123.4,"l":123.375,"n":18,"o":123.4,"t":"2026-10-09T19:00:00Z","v":1926,"vw":123.397163},{"c":123.47,"h":123.53,"l":123.39,"n":29,"o":123.39,"t":"2026-10-09T19:15:00Z","v":1428,"vw":123.463291},{"c":123.38,"h":123.45,"l":123.335,"n":52,"o":123.45,"t":"2026-10-09T19:30:00Z","v":2467,"vw":123.408672},{"c":123.58,"h":123.58,"l":123.34,"n":124,"o":123.39,"t":"2026-10-09T19:45:00Z","v":4969,"vw":123.485886},{"c":123.51,"h":123.51,"l":123.51,"n":13,"o":123.51,"t":"2026-10-09T20:00:00Z","v":1242,"vw":123.51},{"c":123.85,"h":123.85,"l":123.85,"n":28,"o":123.85,"t":"2026-10-12T08:00:00Z","v":173,"vw":123.85},{"c":122.81,"h":123.57,"l":122.55,"n":197,"o":123.57,"t":"2026-10-12T13:30:00Z","v":6909,"vw":123.199076},{"c":122.94,"h":122.95,"l":122.71,"n":96,"o":122.88,"t":"2026-10-12T13:45:00Z","v":4775,"vw":122.801739},{"c":122.24,"h":122.63,"l":121.991,"n":133,"o":122.63,"t":"2026-10-12T14:00:00Z","v":5446,"vw":122.139527},{"c":122.06,"h":122.3199,"l":122.06,"n":18,"o":122.3199,"t":"2026-10-12T14:15:00Z","v":451,"vw":122.242318},{"c":122.15,"h":122.3,"l":122.05,"n":36,"o":122.05,"t":"2026-10-12T14:30:00Z","v":1027,"vw":122.183875},{"c":122.21,"h":122.21,"l":122.14,"n":4,"o":122.14,"t":"2026-10-12T14:45:00Z","v":202,"vw":122.175},{"c":122.0379,"h":122.17,"l":122.0379,"n":20,"o":122.17,"t":"2026-10-12T15:00:00Z","v":778,"vw":122.109054},{"c":121.98,"h":122.0217,"l":121.98,"n":10,"o":122.0217,"t":"2026-10-12T15:15:00Z","v":499,"vw":122.011488},{"c":122.13,"h":122.18,"l":121.9342,"n":29,"o":121.97,"t":"2026-10-12T15:30:00Z","v":1303,"vw":122.052002},{"c":122.22,"h":122.22,"l":122.22,"n":5,"o":122.22,"t":"2026-10-12T15:45:00Z","v":156,"vw":122.22},{"c":122.2,"h":122.3,"l":122.2,"n":13,"o":122.3,"t":"2026-10-12T16:00:00Z","v":943,"vw":122.253055},{"c":122.16,"h":122.18,"l":122.15,"n":28,"o":122.18,"t":"2026-10-12T16:15:00Z","v":2238,"vw":122.169404},{"c":122.07,"h":122.15,"l":122.07,"n":6,"o":122.15,"t":"2026-10-12T16:30:00Z","v":206,"vw":122.11},{"c":121.84,"h":121.98,"l":121.8,"n":11,"o":121.98,"t":"2026-10-12T16:45:00Z","v":805,"vw":121.932463},{"c":121.8313,"h":121.8313,"l":121.8313,"n":2,"o":121.8313,"t":"2026-10-12T17:00:00Z","v":1077,"vw":121.8313},{"c":121.8562,"h":121.935,"l":121.8562,"n":22,"o":121.86,"t":"2026-10-12T17:15:00Z","v":932,"vw":121.889134},{"c":121.89,"h":121.89,"l":121.89,"n":11,"o":121.89,"t":"2026-10-12T17:30:00Z","v":145,"vw":121.89},{"c":121.8117,"h":121.88,"l":121.8001,"n":18,"o":121.88,"t":"2026-10-12T17:45:00Z","v":434,"vw":121.82795},{"c":121.85,"h":121.85,"l":121.82,"n":9,"o":121.82,"t":"2026-10-12T18:00:00Z","v":233,"vw":121.835},{"c":121.68,"h":121.74,"l":121.68,"n":12,"o":121.72,"t":"2026-10-12T18:15:00Z","v":702,"vw":121.703333},{"c":121.66,"h":121.66,"l":121.66,"n":2,"o":121.66,"t":"2026-10-12T18:30:00Z","v":101,"vw":121.66},{"c":121.59,"h":121.67,"l":121.55,"n":7,"o":121.66,"t":"2026-10-12T18:45:00Z","v":887,"vw":121.613653},{"c":121.53,"h":121.6,"l":121.53,"n":13,"o":121.6,"t":"2026-10-12T19:00:00Z","v":1139,"vw":121.555393},{"c":121.54,"h":121.545,"l":121.48,"n":23,"o":121.5397,"t":"2026-10-12T19:15:00Z","v":894,"vw":121.525479},{"c":121.59,"h":121.6786,"l":121.51,"n":39,"o":121.51,"t":"2026-10-12T19:30:00Z","v":3840,"vw":121.587774},{"c":121.575,"h":121.585,"l":121.4816,"n":83,"o":121.5493,"t":"2026-10-12T19:45:00Z","v":3540,"vw":121.528444},{"c":121.6,"h":121.6,"l":121.6,"n":12,"o":121.6,"t":"2026-10-12T20:00:00Z","v":299,"vw":121.6},{"c":120.725,"h":120.725,"l":119.79,"n":278,"o":120.49,"t":"2026-10-13T13:30:00Z","v":11858,"vw":120.395132},{"c":120.36,"h":120.84,"l":120.1115,"n":43,"o":120.84,"t":"2026-10-13T13:45:00Z","v":3927,"vw":120.289113},{"c":120.1828,"h":120.4,"l":120.15,"n":130,"o":120.26,"t":"2026-10-13T14:00:00Z","v":10477,"vw":120.263285},{"c":119.97,"h":120.17,"l":119.97,"n":51,"o":120.17,"t":"2026-10-13T14:15:00Z","v":3973,"vw":120.014947},{"c":119.87,"h":119.87,"l":119.75,"n":22,"o":119.77,"t":"2026-10-13T14:30:00Z","v":371,"vw":119.801464},{"c":119.59,"h":119.59,"l":119.46,"n":13,"o":119.46,"t":"2026-10-13T14:45:00Z","v":519,"vw":119.525},{"c":119.6,"h":119.62,"l":119.55,"n":32,"o":119.55,"t":"2026-10-13T15:00:00Z","v":730,"vw":119.572648},{"c":119.5,"h":119.675,"l":119.5,"n":34,"o":119.675,"t":"2026-10-13T15:15:00Z","v":2082,"vw":119.601667},{"c":119.4413,"h":119.5,"l":119.36,"n":53,"o":119.475,"t":"2026-10-13T15:30:00Z","v":2044,"vw":119.441327},{"c":119.72,"h":119.73,"l":119.4,"n":42,"o":119.41,"t":"2026-10-13T15:45:00Z","v":2449,"vw":119.54338},{"c":119.92,"h":119.925,"l":119.775,"n":41,"o":119.7999,"t":"2026-10-13T16:00:00Z","v":4024,"vw":119.86413},{"c":120.04,"h":120.0951,"l":120.04,"n":6,"o":120.0951,"t":"2026-10-13T16:15:00Z","v":479,"vw":120.081325},{"c":120.15,"h":120.15,"l":120.0775,"n":9,"o":120.0775,"t":"2026-10-13T16:30:00Z","v":538,"vw":120.102407},{"c":120.09,"h":120.09,"l":120.09,"n":9,"o":120.09,"t":"2026-10-13T16:45:00Z","v":359,"vw":120.09},{"c":119.89,"h":119.905,"l":119.88,"n":9,"o":119.88,"t":"2026-10-13T17:00:00Z","v":1614,"vw":119.88959},{"c":119.88,"h":119.88,"l":119.86,"n":6,"o":119.86,"t":"2026-10-13T17:15:00Z","v":384,"vw":119.87},{"c":120,"h":120,"l":119.8791,"n":6,"o":119.8791,"t":"2026-10-13T17:30:00Z","v":510,"vw":119.975868},{"c":119.83,"h":119.99,"l":119.77,"n":114,"o":119.99,"t":"2026-10-13T17:45:00Z","v":1210,"vw":119.842258},{"c":120.22,"h":120.3,"l":119.84,"n":34,"o":119.84,"t":"2026-10-13T18:00:00Z","v":2170,"vw":120.122609},{"c":120.09,"h":120.09,"l":120.09,"n":1,"o":120.09,"t":"2026-10-13T18:15:00Z","v":100,"vw":120.09},{"c":120.02,"h":120.09,"l":119.945,"n":20,"o":119.945,"t":"2026-10-13T18:45:00Z","v":2323,"vw":120.048057},{"c":120.2456,"h":120.2456,"l":120.07,"n":43,"o":120.1329,"t":"2026-10-13T19:15:00Z","v":2853,"vw":120.179357},{"c":120.31,"h":120.33,"l":120.248,"n":88,"o":120.26,"t":"2026-10-13T19:30:00Z","v":9086,"vw":120.273928},{"c":120.07,"h":120.31,"l":120.07,"n":123,"o":120.28,"t":"2026-10-13T19:45:00Z","v":14081,"vw":120.257525},{"c":120.11,"h":120.11,"l":120.11,"n":13,"o":120.11,"t":"2026-10-13T20:00:00Z","v":227,"vw":120.11},{"c":118.74,"h":118.86,"l":118.1183,"n":156,"o":118.86,"t":"2026-10-14T13:30:00Z","v":5994,"vw":118.71502},{"c":117.8073,"h":119.14,"l":117.8073,"n":68,"o":118.99,"t":"2026-10-14T13:45:00Z","v":3530,"vw":118.262361},{"c":117.72,"h":117.825,"l":117.705,"n":42,"o":117.71,"t":"2026-10-14T14:00:00Z","v":1774,"vw":117.733507},{"c":117.71,"h":117.8194,"l":117.59,"n":53,"o":117.71,"t":"2026-10-14T14:15:00Z","v":1630,"vw":117.759191},{"c":117.82,"h":117.82,"l":117.5,"n":83,"o":117.5338,"t":"2026-10-14T14:30:00Z","v":3075,"vw":117.644054},{"c":117.7,"h":117.74,"l":117.465,"n":69,"o":117.7289,"t":"2026-10-14T14:45:00Z","v":8883,"vw":117.639416},{"c":117.1,"h":117.56,"l":116.97,"n":109,"o":117.56,"t":"2026-10-14T15:00:00Z","v":4504,"vw":117.238274},{"c":117.06,"h":117.23,"l":117.06,"n":44,"o":117.15,"t":"2026-10-14T15:15:00Z","v":2731,"vw":117.129423},{"c":116.94,"h":117.145,"l":116.94,"n":26,"o":117.145,"t":"2026-10-14T15:30:00Z","v":4532,"vw":117.024892},{"c":116.665,"h":116.69,"l":116.665,"n":10,"o":116.69,"t":"2026-10-14T15:45:00Z","v":486,"vw":116.670556},{"c":116.315,"h":116.67,"l":116.315,"n":48,"o":116.64,"t":"2026-10-14T16:00:00Z","v":5258,"vw":116.609728},{"c":116.195,"h":116.31,"l":116.195,"n":14,"o":116.25,"t":"2026-10-14T16:15:00Z","v":1899,"vw":116.20838},{"c":116.48,"h":116.48,"l":116.29,"n":30,"o":116.29,"t":"2026-10-14T16:30:00Z","v":728,"vw":116.355328},{"c":116.48,"h":116.59,"l":116.48,"n":44,"o":116.5698,"t":"2026-10-14T16:45:00Z","v":4419,"vw":116.557884},{"c":116.44,"h":116.44,"l":116.44,"n":6,"o":116.44,"t":"2026-10-14T17:00:00Z","v":180,"vw":116.44},{"c":116.23,"h":116.36,"l":116.23,"n":21,"o":116.3,"t":"2026-10-14T17:15:00Z","v":992,"vw":116.302568},{"c":115.935,"h":116.045,"l":115.91,"n":65,"o":116.045,"t":"2026-10-14T17:30:00Z","v":1627,"vw":115.950603},{"c":115.64,"h":115.97,"l":115.64,"n":28,"o":115.97,"t":"2026-10-14T17:45:00Z","v":799,"vw":115.864533},{"c":115.61,"h":115.635,"l":115.46,"n":28,"o":115.46,"t":"2026-10-14T18:00:00Z","v":1438,"vw":115.564278},{"c":115.54,"h":115.66,"l":115.5,"n":14,"o":115.66,"t":"2026-10-14T18:15:00Z","v":638,"vw":115.557361},{"c":115.46,"h":115.53,"l":115.41,"n":47,"o":115.53,"t":"2026-10-14T18:30:00Z","v":6003,"vw":115.446696},{"c":115.565,"h":115.568,"l":115.413,"n":35,"o":115.413,"t":"2026-10-14T18:45:00Z","v":1470,"vw":115.52402},{"c":115.59,"h":115.6,"l":115.325,"n":290,"o":115.35,"t":"2026-10-14T19:00:00Z","v":32089,"vw":115.576854},{"c":115.825,"h":115.9,"l":115.4554,"n":45,"o":115.4554,"t":"2026-10-14T19:15:00Z","v":6304,"vw":115.783974},{"c":115.87,"h":115.975,"l":115.82,"n":41,"o":115.94,"t":"2026-10-14T19:30:00Z","v":1748,"vw":115.91014},{"c":115.8401,"h":115.85,"l":115.75,"n":180,"o":115.85,"t":"2026-10-14T19:45:00Z","v":17226,"vw":115.767217},{"c":115.84,"h":115.84,"l":115.84,"n":11,"o":115.84,"t":"2026-10-14T20:00:00Z","v":190,"vw":115.84},{"c":115,"h":115,"l":115,"n":7,"o":115,"t":"2026-10-14T23:30:00Z","v":605,"vw":115},{"c":115,"h":115,"l":115,"n":1,"o":115,"t":"2026-10-14T23:45:00Z","v":107,"vw":115},{"c":112.92,"h":113.24,"l":112.0002,"n":312,"o":112.89,"t":"2026-10-15T13:30:00Z","v":12100,"vw":112.56033},{"c":111.775,"h":112.87,"l":111.42,"n":160,"o":112.87,"t":"2026-10-15T13:45:00Z","v":4444,"vw":112.062449},{"c":113.38,"h":113.38,"l":111.99,"n":99,"o":111.99,"t":"2026-10-15T14:00:00Z","v":2800,"vw":112.628452},{"c":113.205,"h":113.27,"l":112.87,"n":108,"o":112.87,"t":"2026-10-15T14:15:00Z","v":5038,"vw":113.116897},{"c":114.18,"h":114.195,"l":113.01,"n":122,"o":113.07,"t":"2026-10-15T14:30:00Z","v":3767,"vw":113.5623},{"c":114.31,"h":114.31,"l":113.96,"n":83,"o":114.12,"t":"2026-10-15T14:45:00Z","v":3539,"vw":114.073835},{"c":114.89,"h":114.89,"l":114.2,"n":83,"o":114.32,"t":"2026-10-15T15:00:00Z","v":8163,"vw":114.630802},{"c":114.74,"h":115.02,"l":114.74,"n":84,"o":115,"t":"2026-10-15T15:15:00Z","v":16240,"vw":114.865195},{"c":114.38,"h":114.72,"l":114.38,"n":48,"o":114.72,"t":"2026-10-15T15:30:00Z","v":1805,"vw":114.532223},{"c":114.618,"h":114.618,"l":114.31,"n":63,"o":114.31,"t":"2026-10-15T15:45:00Z","v":5862,"vw":114.51792},{"c":114.35,"h":114.628,"l":114.34,"n":40,"o":114.51,"t":"2026-10-15T16:00:00Z","v":8656,"vw":114.456748},{"c":114,"h":114.24,"l":113.98,"n":25,"o":114.24,"t":"2026-10-15T16:15:00Z","v":1480,"vw":114.037453},{"c":114.19,"h":114.2,"l":113.91,"n":59,"o":113.9682,"t":"2026-10-15T16:30:00Z","v":3493,"vw":114.105372},{"c":114.22,"h":114.22,"l":114.03,"n":14,"o":114.03,"t":"2026-10-15T16:45:00Z","v":718,"vw":114.110292},{"c":114.2201,"h":114.4,"l":114.12,"n":35,"o":114.12,"t":"2026-10-15T17:00:00Z","v":2430,"vw":114.271723},{"c":114.43,"h":114.48,"l":114.43,"n":23,"o":114.45,"t":"2026-10-15T17:15:00Z","v":1272,"vw":114.4575},{"c":114.6601,"h":114.73,"l":114.46,"n":30,"o":114.46,"t":"2026-10-15T17:30:00Z","v":1442,"vw":114.581777},{"c":114.665,"h":114.81,"l":114.63,"n":133,"o":114.7,"t":"2026-10-15T17:45:00Z","v":5521,"vw":114.726601},{"c":114.2734,"h":114.57,"l":114.2734,"n":51,"o":114.51,"t":"2026-10-15T18:00:00Z","v":3810,"vw":114.464637},{"c":114.205,"h":114.31,"l":114.205,"n":32,"o":114.31,"t":"2026-10-15T18:15:00Z","v":4652,"vw":114.249705},{"c":114.47,"h":114.47,"l":114.38,"n":12,"o":114.385,"t":"2026-10-15T18:30:00Z","v":1116,"vw":114.41501},{"c":114.8,"h":114.8,"l":114.64,"n":30,"o":114.66,"t":"2026-10-15T18:45:00Z","v":1399,"vw":114.720252},{"c":115.33,"h":115.33,"l":114.84,"n":76,"o":114.84,"t":"2026-10-15T19:00:00Z","v":3562,"vw":115.023212},{"c":115.68,"h":115.7628,"l":115.6401,"n":88,"o":115.71,"t":"2026-10-15T19:15:00Z","v":10568,"vw":115.725792},{"c":115.75,"h":115.775,"l":115.52,"n":32,"o":115.52,"t":"2026-10-15T19:30:00Z","v":1955,"vw":115.687858},{"c":115.64,"h":115.87,"l":115.63,"n":63,"o":115.87,"t":"2026-10-15T19:45:00Z","v":5481,"vw":115.680174},{"c":115.68,"h":115.68,"l":115.68,"n":11,"o":115.68,"t":"2026-10-15T20:00:00Z","v":354,"vw":115.68},{"c":115.62,"h":115.62,"l":115.62,"n":2,"o":115.62,"t":"2026-10-15T22:45:00Z","v":199,"vw":115.62},{"c":115.11,"h":115.11,"l":115.11,"n":3,"o":115.11,"t":"2026-10-15T23:30:00Z","v":902,"vw":115.11},{"c":115.32,"h":115.84,"l":114.78,"n":142,"o":115.84,"t":"2026-10-16T13:30:00Z","v":6571,"vw":115.320546},{"c":114.76,"h":115.5,"l":114.695,"n":30,"o":115.5,"t":"2026-10-16T13:45:00Z","v":1217,"vw":114.950494},{"c":114.915,"h":115.14,"l":114.76,"n":56,"o":114.76,"t":"2026-10-16T14:00:00Z","v":2203,"vw":115.035956},{"c":114.81,"h":115.125,"l":114.81,"n":62,"o":115.065,"t":"2026-10-16T14:15:00Z","v":3407,"vw":114.912824},{"c":114.9999,"h":115.19,"l":114.81,"n":335,"o":114.81,"t":"2026-10-16T14:30:00Z","v":28270,"vw":115.028173},{"c":114.58,"h":115.23,"l":114.46,"n":71,"o":115.145,"t":"2026-10-16T14:45:00Z","v":9278,"vw":115.06616},{"c":113.73,"h":114.52,"l":113.67,"n":32,"o":114.52,"t":"2026-10-16T15:00:00Z","v":1370,"vw":113.87},{"c":113.485,"h":113.68,"l":113.31,"n":40,"o":113.68,"t":"2026-10-16T15:15:00Z","v":1606,"vw":113.393761},{"c":113.645,"h":113.72,"l":113.48,"n":65,"o":113.585,"t":"2026-10-16T15:30:00Z","v":3089,"vw":113.615426},{"c":113.38,"h":113.81,"l":113.37,"n":36,"o":113.81,"t":"2026-10-16T15:45:00Z","v":1527,"vw":113.54535},{"c":113.29,"h":113.32,"l":113.12,"n":25,"o":113.1516,"t":"2026-10-16T16:00:00Z","v":1338,"vw":113.179176},{"c":113.36,"h":113.43,"l":113.31,"n":17,"o":113.36,"t":"2026-10-16T16:15:00Z","v":2151,"vw":113.368732},{"c":113.22,"h":113.26,"l":113.12,"n":13,"o":113.23,"t":"2026-10-16T16:30:00Z","v":992,"vw":113.200756},{"c":112.94,"h":113.24,"l":112.86,"n":45,"o":113.23,"t":"2026-10-16T16:45:00Z","v":1843,"vw":112.983959},{"c":112.52,"h":112.58,"l":112.52,"n":11,"o":112.58,"t":"2026-10-16T17:00:00Z","v":591,"vw":112.562934},{"c":112.59,"h":112.59,"l":112.245,"n":63,"o":112.5076,"t":"2026-10-16T17:15:00Z","v":3067,"vw":112.346837},{"c":112.8,"h":112.96,"l":112.52,"n":75,"o":112.585,"t":"2026-10-16T17:30:00Z","v":5482,"vw":112.690751},{"c":112.345,"h":112.61,"l":112.345,"n":19,"o":112.56,"t":"2026-10-16T17:45:00Z","v":860,"vw":112.506429},{"c":112.21,"h":112.24,"l":112.1,"n":37,"o":112.15,"t":"2026-10-16T18:00:00Z","v":2156,"vw":112.168734},{"c":112.0564,"h":112.0712,"l":111.93,"n":112,"o":111.9801,"t":"2026-10-16T18:15:00Z","v":13722,"vw":111.951771},{"c":111.91,"h":112.0399,"l":111.89,"n":60,"o":112.03,"t":"2026-10-16T18:30:00Z","v":3716,"vw":111.963987},{"c":111.8,"h":111.99,"l":111.6945,"n":102,"o":111.99,"t":"2026-10-16T18:45:00Z","v":5588,"vw":111.862383},{"c":111.87,"h":111.875,"l":111.4,"n":59,"o":111.76,"t":"2026-10-16T19:00:00Z","v":2571,"vw":111.597601},{"c":112.095,"h":112.12,"l":111.89,"n":42,"o":112.12,"t":"2026-10-16T19:15:00Z","v":2502,"vw":111.989525},{"c":111.71,"h":112.02,"l":111.71,"n":81,"o":112,"t":"2026-10-16T19:30:00Z","v":3283,"vw":111.926691},{"c":112.275,"h":112.33,"l":111.75,"n":252,"o":111.75,"t":"2026-10-16T19:45:00Z","v":9476,"vw":112.101711},{"c":112.24,"h":112.24,"l":112.24,"n":10,"o":112.24,"t":"2026-10-16T20:00:00Z","v":368,"vw":112.24},{"c":112.6,"h":112.6,"l":112.4,"n":13,"o":112.4,"t":"2026-10-16T22:30:00Z","v":1251,"vw":112.426596},{"c":112.6,"h":112.6,"l":112.42,"n":5,"o":112.42,"t":"2026-10-16T22:45:00Z","v":343,"vw":112.475901},{"c":114,"h":114,"l":114,"n":2,"o":114,"t":"2026-10-19T11:30:00Z","v":400,"vw":114},{"c":113.6499,"h":114.1123,"l":113.48,"n":184,"o":113.63,"t":"2026-10-19T13:30:00Z","v":4012,"vw":113.691983},{"c":113.34,"h":113.7,"l":113.34,"n":55,"o":113.5,"t":"2026-10-19T13:45:00Z","v":4290,"vw":113.565},{"c":113.7,"h":113.7,"l":112.91,"n":129,"o":113.17,"t":"2026-10-19T14:00:00Z","v":4694,"vw":113.136619},{"c":114.036,"h":114.036,"l":113.9,"n":24,"o":113.91,"t":"2026-10-19T14:15:00Z","v":863,"vw":113.961394},{"c":113.8399,"h":113.9,"l":113.49,"n":70,"o":113.89,"t":"2026-10-19T14:30:00Z","v":2834,"vw":113.764074},{"c":113.975,"h":114.055,"l":113.78,"n":34,"o":113.79,"t":"2026-10-19T14:45:00Z","v":1137,"vw":113.934354},{"c":114.33,"h":114.35,"l":114.19,"n":38,"o":114.19,"t":"2026-10-19T15:00:00Z","v":1663,"vw":114.283929},{"c":114.505,"h":114.5099,"l":114.475,"n":15,"o":114.475,"t":"2026-10-19T15:15:00Z","v":718,"vw":114.499048},{"c":114.7773,"h":114.7773,"l":114.54,"n":15,"o":114.56,"t":"2026-10-19T15:30:00Z","v":690,"vw":114.696114},{"c":114.725,"h":114.85,"l":114.6401,"n":74,"o":114.71,"t":"2026-10-19T15:45:00Z","v":4299,"vw":114.726212},{"c":114.47,"h":114.53,"l":114.47,"n":13,"o":114.48,"t":"2026-10-19T16:00:00Z","v":480,"vw":114.5},{"c":114.295,"h":114.39,"l":114.295,"n":6,"o":114.39,"t":"2026-10-19T16:15:00Z","v":462,"vw":114.31875},{"c":114.3,"h":114.3,"l":114.28,"n":15,"o":114.29,"t":"2026-10-19T16:30:00Z","v":836,"vw":114.288543},{"c":114.14,"h":114.24,"l":114.1,"n":20,"o":114.24,"t":"2026-10-19T16:45:00Z","v":1490,"vw":114.161334},{"c":113.96,"h":113.96,"l":113.89,"n":7,"o":113.89,"t":"2026-10-19T17:00:00Z","v":495,"vw":113.921042},{"c":113.98,"h":113.98,"l":113.8937,"n":21,"o":113.9581,"t":"2026-10-19T17:15:00Z","v":1534,"vw":113.952489},{"c":113.94,"h":113.95,"l":113.83,"n":28,"o":113.95,"t":"2026-10-19T17:30:00Z","v":1172,"vw":113.885671},{"c":113.6695,"h":113.78,"l":113.53,"n":169,"o":113.775,"t":"2026-10-19T17:45:00Z","v":2543,"vw":113.654527},{"c":113.61,"h":113.68,"l":113.54,"n":12,"o":113.68,"t":"2026-10-19T18:00:00Z","v":502,"vw":113.624725},{"c":113.43,"h":113.71,"l":113.43,"n":23,"o":113.675,"t":"2026-10-19T18:15:00Z","v":1339,"vw":113.651491},{"c":113.445,"h":113.4899,"l":113.39,"n":21,"o":113.43,"t":"2026-10-19T18:30:00Z","v":1738,"vw":113.462641},{"c":113.72,"h":113.77,"l":113.6564,"n":171,"o":113.7,"t":"2026-10-19T18:45:00Z","v":12983,"vw":113.753892},{"c":113.63,"h":113.8,"l":113.59,"n":46,"o":113.69,"t":"2026-10-19T19:00:00Z","v":3859,"vw":113.73549},{"c":113.865,"h":114.01,"l":113.61,"n":45,"o":113.61,"t":"2026-10-19T19:15:00Z","v":4275,"vw":113.757149},{"c":113.94,"h":114.03,"l":113.8301,"n":38,"o":113.87,"t":"2026-10-19T19:30:00Z","v":1515,"vw":113.924399},{"c":113.48,"h":113.8,"l":113.48,"n":102,"o":113.771,"t":"2026-10-19T19:45:00Z","v":3144,"vw":113.672931},{"c":113.51,"h":113.51,"l":113.51,"n":14,"o":113.51,"t":"2026-10-19T20:00:00Z","v":1355,"vw":113.51},{"c":112.03,"h":112.888,"l":111.89,"n":175,"o":112.79,"t":"2026-10-20T13:30:00Z","v":8690,"vw":112.180674},{"c":113.05,"h":113.05,"l":111.98,"n":102,"o":112.04,"t":"2026-10-20T13:45:00Z","v":5199,"vw":112.193706},{"c":113.59,"h":113.73,"l":113.08,"n":126,"o":113.11,"t":"2026-10-20T14:00:00Z","v":8822,"vw":113.303896},{"c":114.77,"h":114.77,"l":113.84,"n":23,"o":113.84,"t":"2026-10-20T14:15:00Z","v":1059,"vw":114.287602},{"c":114.69,"h":114.95,"l":114.59,"n":35,"o":114.95,"t":"2026-10-20T14:30:00Z","v":1250,"vw":114.699322},{"c":115.13,"h":115.13,"l":114.94,"n":26,"o":114.9603,"t":"2026-10-20T14:45:00Z","v":1096,"vw":115.012538},{"c":114.07,"h":115,"l":113.9,"n":220,"o":115,"t":"2026-10-20T15:00:00Z","v":18953,"vw":114.546678},{"c":114.2,"h":114.35,"l":114.06,"n":91,"o":114.06,"t":"2026-10-20T15:15:00Z","v":7736,"vw":114.199678},{"c":114.13,"h":114.21,"l":113.815,"n":52,"o":113.825,"t":"2026-10-20T15:30:00Z","v":3475,"vw":113.987107},{"c":114.29,"h":114.32,"l":114.01,"n":33,"o":114.01,"t":"2026-10-20T15:45:00Z","v":2199,"vw":114.207775},{"c":114.0828,"h":114.26,"l":114.0828,"n":10,"o":114.17,"t":"2026-10-20T16:00:00Z","v":455,"vw":114.164207},{"c":114.23,"h":114.23,"l":113.905,"n":45,"o":114.2,"t":"2026-10-20T16:15:00Z","v":4388,"vw":114.15387},{"c":114.36,"h":114.37,"l":114.19,"n":27,"o":114.19,"t":"2026-10-20T16:30:00Z","v":1770,"vw":114.307119},{"c":114.02,"h":114.34,"l":113.97,"n":31,"o":114.32,"t":"2026-10-20T16:45:00Z","v":2133,"vw":114.200883},{"c":114.08,"h":114.14,"l":114.03,"n":52,"o":114.13,"t":"2026-10-20T17:00:00Z","v":4839,"vw":114.073955},{"c":114.21,"h":114.22,"l":114.07,"n":20,"o":114.12,"t":"2026-10-20T17:15:00Z","v":1356,"vw":114.142727},{"c":114.29,"h":114.34,"l":114.24,"n":110,"o":114.26,"t":"2026-10-20T17:30:00Z","v":7315,"vw":114.300703},{"c":114.39,"h":114.4,"l":114.34,"n":38,"o":114.34,"t":"2026-10-20T17:45:00Z","v":1564,"vw":114.36736},{"c":114.36,"h":114.44,"l":114.36,"n":22,"o":114.43,"t":"2026-10-20T18:00:00Z","v":1286,"vw":114.412205},{"c":114.29,"h":114.38,"l":114.29,"n":29,"o":114.38,"t":"2026-10-20T18:15:00Z","v":23162,"vw":114.34912},{"c":113.9,"h":114.24,"l":113.89,"n":21,"o":114.215,"t":"2026-10-20T18:30:00Z","v":1301,"vw":114.026431},{"c":114.15,"h":114.19,"l":114.105,"n":19,"o":114.11,"t":"2026-10-20T18:45:00Z","v":1123,"vw":114.142112},{"c":114.22,"h":114.22,"l":114.135,"n":30,"o":114.17,"t":"2026-10-20T19:00:00Z","v":1809,"vw":114.172087},{"c":114,"h":114.1,"l":114,"n":13,"o":114.08,"t":"2026-10-20T19:15:00Z","v":623,"vw":114.038333},{"c":113.88,"h":114.08,"l":113.875,"n":37,"o":113.93,"t":"2026-10-20T19:30:00Z","v":999,"vw":113.939107},{"c":113.75,"h":113.93,"l":113.72,"n":67,"o":113.93,"t":"2026-10-20T19:45:00Z","v":3764,"vw":113.800755},{"c":113.74,"h":113.74,"l":113.74,"n":10,"o":113.74,"t":"2026-10-20T20:00:00Z","v":171,"vw":113.74},{"c":116.02,"h":116.02,"l":116.02,"n":2,"o":116.02,"t":"2026-10-21T12:30:00Z","v":111,"vw":116.02},{"c":115.6,"h":115.6,"l":115.6,"n":1,"o":115.6,"t":"2026-10-21T12:45:00Z","v":100,"vw":115.6},{"c":115.84,"h":115.84,"l":115.84,"n":5,"o":115.84,"t":"2026-10-21T13:15:00Z","v":1000,"vw":115.84},{"c":115.61,"h":116.199,"l":115.57,"n":227,"o":115.57,"t":"2026-10-21T13:30:00Z","v":14207,"vw":115.875304},{"c":116.13,"h":116.26,"l":115.63,"n":130,"o":115.64,"t":"2026-10-21T13:45:00Z","v":5777,"vw":116.080227},{"c":115.79,"h":116.29,"l":115.77,"n":96,"o":116.13,"t":"2026-10-21T14:00:00Z","v":4039,"vw":116.047325},{"c":115.69,"h":115.77,"l":115.5,"n":85,"o":115.76,"t":"2026-10-21T14:15:00Z","v":3954,"vw":115.653871},{"c":115.51,"h":115.65,"l":115.2417,"n":34,"o":115.65,"t":"2026-10-21T14:30:00Z","v":1503,"vw":115.420067},{"c":115.507,"h":115.79,"l":115.507,"n":56,"o":115.54,"t":"2026-10-21T14:45:00Z","v":4330,"vw":115.737264},{"c":115.8,"h":115.8,"l":115.52,"n":104,"o":115.58,"t":"2026-10-21T15:00:00Z","v":33912,"vw":115.626214},{"c":115.88,"h":115.88,"l":115.57,"n":101,"o":115.75,"t":"2026-10-21T15:15:00Z","v":6869,"vw":115.679904},{"c":116.06,"h":116.135,"l":115.87,"n":29,"o":115.912,"t":"2026-10-21T15:30:00Z","v":2710,"vw":115.963112},{"c":116.125,"h":116.19,"l":116.1,"n":36,"o":116.1,"t":"2026-10-21T15:45:00Z","v":2385,"vw":116.140394},{"c":116,"h":116.12,"l":115.955,"n":25,"o":116.005,"t":"2026-10-21T16:00:00Z","v":1515,"vw":116.021421},{"c":115.98,"h":116.0699,"l":115.97,"n":28,"o":116.0699,"t":"2026-10-21T16:15:00Z","v":1937,"vw":116.013928},{"c":116.24,"h":116.52,"l":115.918,"n":73,"o":115.918,"t":"2026-10-21T16:30:00Z","v":4847,"vw":116.097834},{"c":116.24,"h":116.3074,"l":116.17,"n":45,"o":116.3074,"t":"2026-10-21T16:45:00Z","v":4323,"vw":116.190011},{"c":116.135,"h":116.245,"l":116.135,"n":148,"o":116.245,"t":"2026-10-21T17:00:00Z","v":17897,"vw":116.161378},{"c":116.205,"h":116.22,"l":116.205,"n":8,"o":116.22,"t":"2026-10-21T17:15:00Z","v":536,"vw":116.213108},{"c":116.0299,"h":116.075,"l":116.0299,"n":9,"o":116.065,"t":"2026-10-21T17:30:00Z","v":639,"vw":116.046882},{"c":115.995,"h":116.01,"l":115.995,"n":9,"o":116.01,"t":"2026-10-21T17:45:00Z","v":325,"vw":116.000882},{"c":115.95,"h":116.01,"l":115.925,"n":20,"o":115.975,"t":"2026-10-21T18:00:00Z","v":2525,"vw":115.96121},{"c":116.01,"h":116.055,"l":115.98,"n":21,"o":115.98,"t":"2026-10-21T18:15:00Z","v":2895,"vw":116.007652},{"c":116.12,"h":116.13,"l":116.0216,"n":9,"o":116.0216,"t":"2026-10-21T18:30:00Z","v":518,"vw":116.080686},{"c":115.75,"h":116.225,"l":115.75,"n":14,"o":116.19,"t":"2026-10-21T18:45:00Z","v":854,"vw":116.010115},{"c":115.4399,"h":115.6,"l":115.3876,"n":21,"o":115.6,"t":"2026-10-21T19:00:00Z","v":805,"vw":115.45348},{"c":115.806,"h":115.806,"l":115.5205,"n":36,"o":115.5205,"t":"2026-10-21T19:15:00Z","v":2483,"vw":115.678615},{"c":115.82,"h":115.92,"l":115.79,"n":64,"o":115.92,"t":"2026-10-21T19:30:00Z","v":2323,"vw":115.861038},{"c":115.9,"h":116.04,"l":115.86,"n":202,"o":115.86,"t":"2026-10-21T19:45:00Z","v":9228,"vw":115.927348},{"c":115.85,"h":115.85,"l":115.85,"n":7,"o":115.85,"t":"2026-10-21T20:00:00Z","v":333,"vw":115.85},{"c":114.99,"h":114.99,"l":114.99,"n":1,"o":114.99,"t":"2026-10-22T08:00:00Z","v":100,"vw":114.99},{"c":113.625,"h":113.86,"l":112.79,"n":234,"o":113,"t":"2026-10-22T13:30:00Z","v":11075,"vw":113.384577},{"c":113.8111,"h":113.8111,"l":113.33,"n":109,"o":113.49,"t":"2026-10-22T13:45:00Z","v":3448,"vw":113.529609},{"c":113.58,"h":113.9,"l":113.44,"n":73,"o":113.9,"t":"2026-10-22T14:00:00Z","v":4030,"vw":113.523747},{"c":112.88,"h":113.66,"l":112.88,"n":108,"o":113.3301,"t":"2026-10-22T14:15:00Z","v":30536,"vw":113.490571},{"c":112.97,"h":113.09,"l":112.715,"n":49,"o":113.05,"t":"2026-10-22T14:30:00Z","v":2593,"vw":112.814093},{"c":112.66,"h":112.81,"l":112.48,"n":80,"o":112.81,"t":"2026-10-22T14:45:00Z","v":4122,"vw":112.638195},{"c":111.95,"h":112.66,"l":111.83,"n":90,"o":112.66,"t":"2026-10-22T15:00:00Z","v":4051,"vw":112.114866},{"c":112.75,"h":112.75,"l":112.02,"n":55,"o":112.02,"t":"2026-10-22T15:15:00Z","v":2837,"vw":112.327444},{"c":112.57,"h":112.59,"l":112.32,"n":82,"o":112.44,"t":"2026-10-22T15:30:00Z","v":4646,"vw":112.44182},{"c":112.84,"h":112.8502,"l":112.445,"n":28,"o":112.5016,"t":"2026-10-22T15:45:00Z","v":1955,"vw":112.613454},{"c":112.84,"h":112.84,"l":112.73,"n":11,"o":112.78,"t":"2026-10-22T16:00:00Z","v":535,"vw":112.7875},{"c":112.67,"h":112.9,"l":112.66,"n":46,"o":112.82,"t":"2026-10-22T16:15:00Z","v":3074,"vw":112.818394},{"c":112.21,"h":112.56,"l":112.21,"n":27,"o":112.56,"t":"2026-10-22T16:30:00Z","v":844,"vw":112.380833},{"c":112.18,"h":112.18,"l":111.8301,"n":38,"o":112.08,"t":"2026-10-22T16:45:00Z","v":1381,"vw":111.94177},{"c":111.9,"h":112.11,"l":111.9,"n":15,"o":112.11,"t":"2026-10-22T17:00:00Z","v":617,"vw":111.976386},{"c":111.84,"h":112.0801,"l":111.84,"n":43,"o":112.02,"t":"2026-10-22T17:15:00Z","v":1981,"vw":112.014206},{"c":111.92,"h":111.97,"l":111.845,"n":31,"o":111.85,"t":"2026-10-22T17:30:00Z","v":1180,"vw":111.888124},{"c":111.5892,"h":111.83,"l":111.5892,"n":42,"o":111.83,"t":"2026-10-22T17:45:00Z","v":1359,"vw":111.704252},{"c":111.526,"h":111.526,"l":111.23,"n":45,"o":111.5001,"t":"2026-10-22T18:00:00Z","v":1773,"vw":111.420709},{"c":111.61,"h":111.83,"l":111.53,"n":22,"o":111.53,"t":"2026-10-22T18:15:00Z","v":832,"vw":111.707143},{"c":111.48,"h":111.48,"l":111.359,"n":51,"o":111.39,"t":"2026-10-22T18:30:00Z","v":3120,"vw":111.387817},{"c":111.36,"h":111.5104,"l":111.33,"n":24,"o":111.5104,"t":"2026-10-22T18:45:00Z","v":1251,"vw":111.407065},{"c":111.4187,"h":111.4187,"l":111.04,"n":60,"o":111.07,"t":"2026-10-22T19:00:00Z","v":2161,"vw":111.200699},{"c":111.68,"h":111.68,"l":111.312,"n":67,"o":111.39,"t":"2026-10-22T19:15:00Z","v":4808,"vw":111.476408},{"c":111.44,"h":111.75,"l":111.37,"n":79,"o":111.75,"t":"2026-10-22T19:30:00Z","v":3155,"vw":111.495829},{"c":111.59,"h":111.94,"l":111.26,"n":100,"o":111.44,"t":"2026-10-22T19:45:00Z","v":3844,"vw":111.633418},{"c":111.69,"h":111.69,"l":111.69,"n":13,"o":111.69,"t":"2026-10-22T20:00:00Z","v":465,"vw":111.69},{"c":111,"h":111.46,"l":111,"n":7,"o":111.46,"t":"2026-10-22T20:15:00Z","v":902,"vw":111.408603}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.491598382274008,"strike":127.41598382274007,"iv":0.3441702714984752,"gamma":0.01629787378735653,"theta":-0.03433437333975067,"vega":0.05491222733879756,"rho":0.007850893485850325,"breakevenPct":14.520173878605153},{"delta":0.15,"premium":0.7784285714285714,"strike":123.96571428571428,"iv":0.33750457142857143,"gamma":0.022370285714285714,"theta":-0.04518571428571429,"vega":0.07208,"rho":0.012169328948204272,"breakevenPct":11.687834951332137},{"delta":0.2,"premium":0.9870253164556961,"strike":120.48101265822784,"iv":0.29730759493670883,"gamma":0.030508860759493675,"theta":-0.04825443037974683,"vega":0.08658987341772152,"rho":0.01615890755126648,"breakevenPct":8.754622593503038},{"delta":0.25,"premium":1.4464285714285714,"strike":119.37142857142857,"iv":0.32104857142857146,"gamma":0.031811428571428574,"theta":-0.059231428571428574,"vega":0.09765714285714286,"rho":0.02013170495678044,"breakevenPct":8.17249274138879},{"delta":0.3,"premium":1.8789728682170543,"strike":118.12015503875969,"iv":0.33474922480620156,"gamma":0.03354767441860465,"theta":-0.06763178294573644,"vega":0.10747131782945736,"rho":0.024099110157628147,"breakevenPct":7.439455552848734},{"delta":0.35,"premium":2.284018567639257,"strike":116.50928381962865,"iv":0.3287026525198939,"gamma":0.03639257294429708,"theta":-0.07111193633952254,"vega":0.11440822281167108,"rho":0.02806055849468587,"breakevenPct":6.359837395709465},{"delta":0.4,"premium":3.0080769230769233,"strike":115.4076923076923,"iv":0.35825,"gamma":0.03490461538461538,"theta":-0.08084076923076923,"vega":0.11924692307692307,"rho":0.03188113869878799,"breakevenPct":6.021818632616376},{"delta":0.45,"premium":3.5931818181818183,"strike":114.03030303030303,"iv":0.36332121212121216,"gamma":0.03524848484848485,"theta":-0.08445151515151515,"vega":0.12245454545454545,"rho":0.03575464226783144,"breakevenPct":5.312458455085366},{"delta":0.5,"premium":4.314094955489614,"strike":112.62908011869436,"iv":0.37226646884272996,"gamma":0.034622551928783385,"theta":-0.08751780415430267,"vega":0.12332581602373888,"rho":0.039552230204678955,"breakevenPct":4.703353097129534},{"delta":0.55,"premium":4.961428571428572,"strike":111.17714285714285,"iv":0.3680468571428571,"gamma":0.03475314285714286,"theta":-0.08645314285714287,"vega":0.12237714285714286,"rho":0.04338243919856987,"breakevenPct":3.9829630482329907},{"delta":0.6,"premium":5.80251572327044,"strike":109.71069182389937,"iv":0.3728981132075472,"gamma":0.03347924528301887,"theta":-0.08608930817610062,"vega":0.1194188679245283,"rho":0.047102515717165755,"breakevenPct":3.4230526879486156},{"delta":0.65,"premium":6.67905138339921,"strike":108.27799736495389,"iv":0.3718666666666667,"gamma":0.03169459815546772,"theta":-0.08254018445322793,"vega":0.1130596837944664,"rho":0.05081923264163263,"breakevenPct":2.9251040812544518},{"delta":0.7,"premium":7.370750988142292,"strike":106.96047430830039,"iv":0.3552,"gamma":0.030772332015810276,"theta":-0.07476679841897235,"vega":0.10495691699604744,"rho":0.054660977051521356,"breakevenPct":2.36478225126931},{"delta":0.75,"premium":8.062450592885376,"strike":105.6429512516469,"iv":0.33853333333333335,"gamma":0.029850065876152833,"theta":-0.06699341238471673,"vega":0.09685415019762846,"rho":0.0585027214614101,"breakevenPct":1.8044604212841666},{"delta":0.8,"premium":9.801684717208186,"strike":103.45968712394705,"iv":0.3532582430806258,"gamma":0.02588808664259927,"theta":-0.061967749699157644,"vega":0.0857529482551143,"rho":0.06162329166725849,"breakevenPct":1.4069046836379637},{"delta":0.85,"premium":12.539350180505412,"strike":100.45126353790614,"iv":0.3979032490974729,"gamma":0.019028880866426,"theta":-0.05956101083032492,"vega":0.07179386281588448,"rho":0.06405649270988092,"breakevenPct":1.1644853777523128}],"put":[{"delta":0.15,"premium":0.95042194092827,"strike":101.05485232067511,"iv":0.37096371308016873,"gamma":0.019930801687763712,"theta":-0.04484514767932489,"vega":0.0707042194092827,"rho":-0.014764823393906697,"breakevenPct":10.372969487199539},{"delta":0.2,"premium":1.3512658227848102,"strike":103.16455696202532,"iv":0.3664911392405063,"gamma":0.024192405063291143,"theta":-0.052735443037974686,"vega":0.08471265822784811,"rho":-0.019589463269581595,"breakevenPct":8.842966121192132},{"delta":0.25,"premium":1.742354474370113,"strike":105.22589052997394,"iv":0.3596069504778453,"gamma":0.028526846220677672,"theta":-0.059583058210251956,"vega":0.09795603822762815,"rho":-0.024405102897812392,"breakevenPct":7.347536882797186},{"delta":0.3,"premium":2.068158123370982,"strike":106.96350999131191,"iv":0.3365834926151173,"gamma":0.03334874022589053,"theta":-0.05945273675065161,"vega":0.10607940920938315,"rho":-0.02916051010084038,"breakevenPct":6.083488344577921},{"delta":0.35,"premium":2.393961772371851,"strike":108.70112945264987,"iv":0.3135600347523892,"gamma":0.03817063423110339,"theta":-0.059322415291051256,"vega":0.11420278019113814,"rho":-0.033915917303868365,"breakevenPct":4.819439806358654},{"delta":0.4,"premium":2.870862068965518,"strike":110.02528735632184,"iv":0.3094737931034483,"gamma":0.040329195402298845,"theta":-0.06089218390804598,"vega":0.11946827586206897,"rho":-0.038703785680208116,"breakevenPct":4.060860159945984},{"delta":0.45,"premium":3.813274932614555,"strike":111.20485175202157,"iv":0.3422498652291105,"gamma":0.03735417789757413,"theta":-0.06897601078167116,"vega":0.12232533692722372,"rho":-0.043703825069091644,"breakevenPct":3.8485300211236337},{"delta":0.5,"premium":4.177132936507936,"strike":112.40674603174602,"iv":0.32201448412698414,"gamma":0.04054880952380953,"theta":-0.06435992063492063,"vega":0.1231593253968254,"rho":-0.04842979844878496,"breakevenPct":3.098206558117914},{"delta":0.55,"premium":4.3568359375000005,"strike":113.5234375,"iv":0.28632109375,"gamma":0.04466328125,"theta":-0.05542265625,"vega":0.12231484375,"rho":-0.05303676567410524,"breakevenPct":2.259287704807947},{"delta":0.6,"premium":5.092332613390928,"strike":114.68466522678186,"iv":0.28905334773218144,"gamma":0.04310539956803456,"theta":-0.05381900647948165,"vega":0.11934060475161988,"rho":-0.057913047331453575,"breakevenPct":1.878115665331784},{"delta":0.65,"premium":5.661627906976744,"strike":115.74841437632135,"iv":0.27849069767441864,"gamma":0.04290063424947146,"theta":-0.04850824524312897,"vega":0.11440824524312897,"rho":-0.06270687533816492,"breakevenPct":1.435413672356869},{"delta":0.7,"premium":6.960266457680251,"strike":117.31504702194357,"iv":0.2959007836990596,"gamma":0.03785203761755486,"theta":-0.04760987460815047,"vega":0.1071344827586207,"rho":-0.06794222471491827,"breakevenPct":1.195469098161583},{"delta":0.75,"premium":7.842233009708736,"strike":118.6116504854369,"iv":0.28820970873786406,"gamma":0.035708737864077675,"theta":-0.04070194174757281,"vega":0.09831553398058253,"rho":-0.07293468677723076,"breakevenPct":0.8242300333707973},{"delta":0.8,"premium":9.273239436619717,"strike":120.33802816901408,"iv":0.2940450704225351,"gamma":0.030914084507042264,"theta":-0.03503521126760561,"vega":0.0864676056338028,"rho":-0.07829411497893428,"breakevenPct":0.5597737197650908},{"delta":0.85,"premium":12.87482758620689,"strike":124.17931034482758,"iv":0.33603103448275856,"gamma":0.023035862068965525,"theta":-0.03079655172413793,"vega":0.07167103448275863,"rho":-0.08529505225735327,"breakevenPct":0.3451671961494416},{"delta":0.9,"premium":13.459090909090904,"strike":125.0909090909091,"iv":0.3018272727272726,"gamma":0.019063636363636366,"theta":-0.017290909090909072,"vega":0.05419090909090908,"rho":-0.09004676405217954,"breakevenPct":0.06511529476880187}]},"raw":{"call":[{"delta":0.1,"premium":0.491598382274008,"strike":127.41598382274007,"iv":0.3441702714984752,"gamma":0.01629787378735653,"theta":-0.03433437333975067,"vega":0.05491222733879756,"rho":0.007850893485850325,"breakevenPct":14.520173878605153},{"delta":0.15,"premium":0.7784285714285714,"strike":123.96571428571428,"iv":0.33750457142857143,"gamma":0.022370285714285714,"theta":-0.04518571428571429,"vega":0.07208,"rho":0.012169328948204272,"breakevenPct":11.687834951332137},{"delta":0.2,"premium":0.9870253164556961,"strike":120.48101265822784,"iv":0.29730759493670883,"gamma":0.030508860759493675,"theta":-0.04825443037974683,"vega":0.08658987341772152,"rho":0.01615890755126648,"breakevenPct":8.754622593503038},{"delta":0.25,"premium":1.4464285714285714,"strike":119.37142857142857,"iv":0.32104857142857146,"gamma":0.031811428571428574,"theta":-0.059231428571428574,"vega":0.09765714285714286,"rho":0.02013170495678044,"breakevenPct":8.17249274138879},{"delta":0.3,"premium":1.8789728682170543,"strike":118.12015503875969,"iv":0.33474922480620156,"gamma":0.03354767441860465,"theta":-0.06763178294573644,"vega":0.10747131782945736,"rho":0.024099110157628147,"breakevenPct":7.439455552848734},{"delta":0.35,"premium":2.284018567639257,"strike":116.50928381962865,"iv":0.3287026525198939,"gamma":0.03639257294429708,"theta":-0.07111193633952254,"vega":0.11440822281167108,"rho":0.02806055849468587,"breakevenPct":6.359837395709465},{"delta":0.4,"premium":3.0080769230769233,"strike":115.4076923076923,"iv":0.35825,"gamma":0.03490461538461538,"theta":-0.08084076923076923,"vega":0.11924692307692307,"rho":0.03188113869878799,"breakevenPct":6.021818632616376},{"delta":0.45,"premium":3.5931818181818183,"strike":114.03030303030303,"iv":0.36332121212121216,"gamma":0.03524848484848485,"theta":-0.08445151515151515,"vega":0.12245454545454545,"rho":0.03575464226783144,"breakevenPct":5.312458455085366},{"delta":0.5,"premium":4.314094955489614,"strike":112.62908011869436,"iv":0.37226646884272996,"gamma":0.034622551928783385,"theta":-0.08751780415430267,"vega":0.12332581602373888,"rho":0.039552230204678955,"breakevenPct":4.703353097129534},{"delta":0.55,"premium":4.961428571428572,"strike":111.17714285714285,"iv":0.3680468571428571,"gamma":0.03475314285714286,"theta":-0.08645314285714287,"vega":0.12237714285714286,"rho":0.04338243919856987,"breakevenPct":3.9829630482329907},{"delta":0.6,"premium":5.80251572327044,"strike":109.71069182389937,"iv":0.3728981132075472,"gamma":0.03347924528301887,"theta":-0.08608930817610062,"vega":0.1194188679245283,"rho":0.047102515717165755,"breakevenPct":3.4230526879486156},{"delta":0.65,"premium":6.67905138339921,"strike":108.27799736495389,"iv":0.3718666666666667,"gamma":0.03169459815546772,"theta":-0.08254018445322793,"vega":0.1130596837944664,"rho":0.05081923264163263,"breakevenPct":2.9251040812544518},{"delta":0.7,"premium":7.370750988142292,"strike":106.96047430830039,"iv":0.3552,"gamma":0.030772332015810276,"theta":-0.07476679841897235,"vega":0.10495691699604744,"rho":0.054660977051521356,"breakevenPct":2.36478225126931},{"delta":0.75,"premium":8.062450592885376,"strike":105.6429512516469,"iv":0.33853333333333335,"gamma":0.029850065876152833,"theta":-0.06699341238471673,"vega":0.09685415019762846,"rho":0.0585027214614101,"breakevenPct":1.8044604212841666},{"delta":0.8,"premium":9.801684717208186,"strike":103.45968712394705,"iv":0.3532582430806258,"gamma":0.02588808664259927,"theta":-0.061967749699157644,"vega":0.0857529482551143,"rho":0.06162329166725849,"breakevenPct":1.4069046836379637},{"delta":0.85,"premium":12.539350180505412,"strike":100.45126353790614,"iv":0.3979032490974729,"gamma":0.019028880866426,"theta":-0.05956101083032492,"vega":0.07179386281588448,"rho":0.06405649270988092,"breakevenPct":1.1644853777523128}],"put":[{"delta":0.15,"premium":0.95042194092827,"strike":101.05485232067511,"iv":0.37096371308016873,"gamma":0.019930801687763712,"theta":-0.04484514767932489,"vega":0.0707042194092827,"rho":-0.014764823393906697,"breakevenPct":10.372969487199539},{"delta":0.2,"premium":1.3512658227848102,"strike":103.16455696202532,"iv":0.3664911392405063,"gamma":0.024192405063291143,"theta":-0.052735443037974686,"vega":0.08471265822784811,"rho":-0.019589463269581595,"breakevenPct":8.842966121192132},{"delta":0.25,"premium":1.742354474370113,"strike":105.22589052997394,"iv":0.3596069504778453,"gamma":0.028526846220677672,"theta":-0.059583058210251956,"vega":0.09795603822762815,"rho":-0.024405102897812392,"breakevenPct":7.347536882797186},{"delta":0.3,"premium":2.068158123370982,"strike":106.96350999131191,"iv":0.3365834926151173,"gamma":0.03334874022589053,"theta":-0.05945273675065161,"vega":0.10607940920938315,"rho":-0.02916051010084038,"breakevenPct":6.083488344577921},{"delta":0.35,"premium":2.393961772371851,"strike":108.70112945264987,"iv":0.3135600347523892,"gamma":0.03817063423110339,"theta":-0.059322415291051256,"vega":0.11420278019113814,"rho":-0.033915917303868365,"breakevenPct":4.819439806358654},{"delta":0.4,"premium":2.870862068965518,"strike":110.02528735632184,"iv":0.3094737931034483,"gamma":0.040329195402298845,"theta":-0.06089218390804598,"vega":0.11946827586206897,"rho":-0.038703785680208116,"breakevenPct":4.060860159945984},{"delta":0.45,"premium":3.813274932614555,"strike":111.20485175202157,"iv":0.3422498652291105,"gamma":0.03735417789757413,"theta":-0.06897601078167116,"vega":0.12232533692722372,"rho":-0.043703825069091644,"breakevenPct":3.8485300211236337},{"delta":0.5,"premium":4.177132936507936,"strike":112.40674603174602,"iv":0.32201448412698414,"gamma":0.04054880952380953,"theta":-0.06435992063492063,"vega":0.1231593253968254,"rho":-0.04842979844878496,"breakevenPct":3.098206558117914},{"delta":0.55,"premium":4.3568359375000005,"strike":113.5234375,"iv":0.28632109375,"gamma":0.04466328125,"theta":-0.05542265625,"vega":0.12231484375,"rho":-0.05303676567410524,"breakevenPct":2.259287704807947},{"delta":0.6,"premium":5.092332613390928,"strike":114.68466522678186,"iv":0.28905334773218144,"gamma":0.04310539956803456,"theta":-0.05381900647948165,"vega":0.11934060475161988,"rho":-0.057913047331453575,"breakevenPct":1.878115665331784},{"delta":0.65,"premium":5.661627906976744,"strike":115.74841437632135,"iv":0.27849069767441864,"gamma":0.04290063424947146,"theta":-0.04850824524312897,"vega":0.11440824524312897,"rho":-0.06270687533816492,"breakevenPct":1.435413672356869},{"delta":0.7,"premium":6.960266457680251,"strike":117.31504702194357,"iv":0.2959007836990596,"gamma":0.03785203761755486,"theta":-0.04760987460815047,"vega":0.1071344827586207,"rho":-0.06794222471491827,"breakevenPct":1.195469098161583},{"delta":0.75,"premium":7.842233009708736,"strike":118.6116504854369,"iv":0.28820970873786406,"gamma":0.035708737864077675,"theta":-0.04070194174757281,"vega":0.09831553398058253,"rho":-0.07293468677723076,"breakevenPct":0.8242300333707973},{"delta":0.8,"premium":9.273239436619717,"strike":120.33802816901408,"iv":0.2940450704225351,"gamma":0.030914084507042264,"theta":-0.03503521126760561,"vega":0.0864676056338028,"rho":-0.07829411497893428,"breakevenPct":0.5597737197650908},{"delta":0.85,"premium":12.87482758620689,"strike":124.17931034482758,"iv":0.33603103448275856,"gamma":0.023035862068965525,"theta":-0.03079655172413793,"vega":0.07167103448275863,"rho":-0.08529505225735327,"breakevenPct":0.3451671961494416},{"delta":0.9,"premium":13.459090909090904,"strike":125.0909090909091,"iv":0.3018272727272726,"gamma":0.019063636363636366,"theta":-0.017290909090909072,"vega":0.05419090909090908,"rho":-0.09004676405217954,"breakevenPct":0.06511529476880187}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}