{"symbol":"BOOT","url":"https://intraalpha.com/companies/BOOT","capturedAt":"2026-10-22T23:02:49.525Z","state":"ready","quote":{"symbol":"BOOT","last_price":119.76,"prev_close":116.09,"regular_close":119.76,"change":3.67,"change_pct":3.1613,"regular_change":3.67,"regular_change_pct":3.1613,"extended_change":0,"extended_change_pct":0,"bid":119,"ask":120,"bid_size":100,"ask_size":100,"volume":976397,"vwap":118.691606,"open":115.26,"high":120.31,"low":114.4,"close":119.76,"trade_count":20021,"last_trade_at":"2026-10-22T23:00:00.003285976Z","last_quote_at":"2026-10-22T20:40:08.924751974Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:02:38.621118723-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BOOT","fetched_at":"2026-10-22T23:02:47.880067+00:00","name":"Boot Barn Holdings Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL RETAIL","country":"USA","description":"Boot Barn Holdings, Inc., a lifestyle retail chain, operates specialty retail stores in the United States. The company is headquartered in Irvine, California.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":3515768000,"ebitda":388389000,"pe_ratio":14.69,"peg_ratio":1.72,"book_value":43.59,"dividend_per_share":null,"dividend_yield":null,"eps":7.9,"revenue_ttm":2343307000,"gross_profit_ttm":886326000,"profit_margin":0.103,"operating_margin_ttm":0.128,"return_on_assets_ttm":0.0816,"return_on_equity_ttm":0.192,"quarterly_earnings_growth":0.316,"quarterly_revenue_growth":0.177,"analyst_target_price":210.87,"analyst_number":2,"beta":1.764,"fifty_two_week_high":210.25,"fifty_two_week_low":110.53,"fifty_day_ma":137.18,"two_hundred_day_ma":160.73,"shares_outstanding":30284800,"forward_pe":14.43,"price_to_sales":1.5,"price_to_book":2.775,"ev_to_revenue":1.893,"ev_to_ebitda":10.91},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:02:47.880067+00:00"},"optionObservedAt":"2026-10-22T19:57:02.376Z","bars":[{"c":113.875,"h":114.64,"l":113,"n":47,"o":114.55,"t":"2026-10-15T13:30:00Z","v":5445,"vw":114.508188},{"c":114.95,"h":115.02,"l":114.95,"n":24,"o":115.02,"t":"2026-10-15T13:35:00Z","v":480,"vw":114.985},{"c":115.105,"h":115.105,"l":114.93,"n":80,"o":114.95,"t":"2026-10-15T13:40:00Z","v":4217,"vw":114.967225},{"c":114.8,"h":115.05,"l":114.8,"n":64,"o":114.81,"t":"2026-10-15T13:45:00Z","v":1715,"vw":114.893639},{"c":114.87,"h":115.15,"l":114.51,"n":292,"o":115.08,"t":"2026-10-15T13:50:00Z","v":10895,"vw":114.794386},{"c":115.04,"h":115.22,"l":114.815,"n":105,"o":114.865,"t":"2026-10-15T13:55:00Z","v":4096,"vw":114.996257},{"c":115.52,"h":115.52,"l":115,"n":54,"o":115.28,"t":"2026-10-15T14:00:00Z","v":1125,"vw":115.281694},{"c":115.755,"h":116.18,"l":115.52,"n":139,"o":115.52,"t":"2026-10-15T14:05:00Z","v":3252,"vw":115.910354},{"c":116.3,"h":116.3,"l":115.4,"n":188,"o":115.59,"t":"2026-10-15T14:10:00Z","v":3191,"vw":115.962143},{"c":116.25,"h":116.5199,"l":116.06,"n":330,"o":116.35,"t":"2026-10-15T14:15:00Z","v":4898,"vw":116.261685},{"c":116.78,"h":116.78,"l":116.25,"n":140,"o":116.25,"t":"2026-10-15T14:20:00Z","v":4779,"vw":116.681996},{"c":117.605,"h":118.035,"l":116.9,"n":283,"o":116.9,"t":"2026-10-15T14:25:00Z","v":11028,"vw":117.513757},{"c":118.375,"h":118.63,"l":117.57,"n":504,"o":117.6,"t":"2026-10-15T14:30:00Z","v":31728,"vw":117.795495},{"c":118.625,"h":118.825,"l":118.23,"n":290,"o":118.375,"t":"2026-10-15T14:35:00Z","v":13394,"vw":118.652282},{"c":118.0925,"h":118.79,"l":118.065,"n":412,"o":118.78,"t":"2026-10-15T14:40:00Z","v":14495,"vw":118.554665},{"c":117.5,"h":118.52,"l":117.27,"n":434,"o":118.11,"t":"2026-10-15T14:45:00Z","v":47395,"vw":118.04398},{"c":118.01,"h":118.01,"l":117.46,"n":134,"o":117.46,"t":"2026-10-15T14:50:00Z","v":4037,"vw":117.633455},{"c":117.855,"h":117.97,"l":117.55,"n":134,"o":117.97,"t":"2026-10-15T14:55:00Z","v":3722,"vw":117.773867},{"c":118.56,"h":118.56,"l":118.1,"n":149,"o":118.1099,"t":"2026-10-15T15:00:00Z","v":3749,"vw":118.284271},{"c":118.625,"h":119,"l":118.43,"n":151,"o":118.5175,"t":"2026-10-15T15:05:00Z","v":4986,"vw":118.673378},{"c":118.405,"h":118.735,"l":118.405,"n":128,"o":118.7,"t":"2026-10-15T15:10:00Z","v":3005,"vw":118.620089},{"c":118.71,"h":118.75,"l":118.3705,"n":79,"o":118.395,"t":"2026-10-15T15:15:00Z","v":2560,"vw":118.589185},{"c":118.945,"h":119.04,"l":118.6425,"n":139,"o":118.68,"t":"2026-10-15T15:20:00Z","v":4590,"vw":118.868522},{"c":118.99,"h":118.99,"l":118.935,"n":54,"o":118.935,"t":"2026-10-15T15:25:00Z","v":968,"vw":118.961667},{"c":120.11,"h":120.47,"l":119.155,"n":306,"o":119.155,"t":"2026-10-15T15:30:00Z","v":17593,"vw":119.90867},{"c":120.38,"h":120.715,"l":119.8001,"n":360,"o":120.1,"t":"2026-10-15T15:35:00Z","v":18929,"vw":120.351685},{"c":120.57,"h":120.77,"l":120.3992,"n":166,"o":120.62,"t":"2026-10-15T15:40:00Z","v":6736,"vw":120.584745},{"c":120.28,"h":120.57,"l":119.895,"n":390,"o":120.57,"t":"2026-10-15T15:45:00Z","v":70916,"vw":120.003755},{"c":120.975,"h":120.975,"l":120.23,"n":236,"o":120.275,"t":"2026-10-15T15:50:00Z","v":9670,"vw":120.442777},{"c":120.89,"h":121.04,"l":120.67,"n":216,"o":120.8,"t":"2026-10-15T15:55:00Z","v":7602,"vw":120.899198},{"c":119.67,"h":120.86,"l":119.46,"n":363,"o":120.86,"t":"2026-10-15T16:00:00Z","v":13056,"vw":120.385982},{"c":119.27,"h":119.65,"l":119.0001,"n":89,"o":119.65,"t":"2026-10-15T16:05:00Z","v":5195,"vw":119.176394},{"c":119.31,"h":119.39,"l":119.23,"n":78,"o":119.265,"t":"2026-10-15T16:10:00Z","v":4250,"vw":119.269503},{"c":120.185,"h":120.2,"l":119.34,"n":225,"o":119.34,"t":"2026-10-15T16:15:00Z","v":8362,"vw":119.795087},{"c":120.17,"h":120.2575,"l":119.9101,"n":84,"o":120.17,"t":"2026-10-15T16:20:00Z","v":2187,"vw":120.148243},{"c":119.95,"h":120.16,"l":119.92,"n":174,"o":120.16,"t":"2026-10-15T16:25:00Z","v":6672,"vw":120.029902},{"c":119.05,"h":119.945,"l":119,"n":149,"o":119.94,"t":"2026-10-15T16:30:00Z","v":6732,"vw":119.566257},{"c":119.215,"h":119.57,"l":118.98,"n":172,"o":118.98,"t":"2026-10-15T16:35:00Z","v":5031,"vw":119.298472},{"c":119.59,"h":119.61,"l":119.265,"n":130,"o":119.33,"t":"2026-10-15T16:40:00Z","v":4033,"vw":119.404631},{"c":119.59,"h":119.6,"l":119.53,"n":94,"o":119.595,"t":"2026-10-15T16:45:00Z","v":3775,"vw":119.584261},{"c":118.9,"h":119.59,"l":118.825,"n":119,"o":119.59,"t":"2026-10-15T16:50:00Z","v":3386,"vw":119.09077},{"c":119.11,"h":119.11,"l":118.845,"n":125,"o":119.045,"t":"2026-10-15T16:55:00Z","v":3177,"vw":119.048845},{"c":119.9925,"h":120.2599,"l":119.3,"n":161,"o":119.31,"t":"2026-10-15T17:00:00Z","v":15894,"vw":119.458199},{"c":120,"h":120.145,"l":119.98,"n":150,"o":120.005,"t":"2026-10-15T17:05:00Z","v":6241,"vw":120.00106},{"c":120.715,"h":120.715,"l":120.2,"n":242,"o":120.2,"t":"2026-10-15T17:10:00Z","v":8237,"vw":120.468863},{"c":121.095,"h":121.095,"l":120.87,"n":167,"o":120.9,"t":"2026-10-15T17:15:00Z","v":4324,"vw":120.931764},{"c":121.02,"h":121.215,"l":120.895,"n":252,"o":120.91,"t":"2026-10-15T17:20:00Z","v":5669,"vw":121.012005},{"c":120.99,"h":121,"l":120.6,"n":258,"o":120.93,"t":"2026-10-15T17:25:00Z","v":15260,"vw":120.814979},{"c":120.96,"h":121.5,"l":120.81,"n":193,"o":121.19,"t":"2026-10-15T17:30:00Z","v":9602,"vw":121.144727},{"c":120.775,"h":121.115,"l":120.66,"n":165,"o":120.96,"t":"2026-10-15T17:35:00Z","v":9123,"vw":120.819513},{"c":121.23,"h":121.23,"l":120.68,"n":230,"o":120.765,"t":"2026-10-15T17:40:00Z","v":8190,"vw":120.884147},{"c":121.14,"h":121.3,"l":120.98,"n":162,"o":121,"t":"2026-10-15T17:45:00Z","v":6651,"vw":121.092104},{"c":120.985,"h":121.14,"l":120.88,"n":174,"o":120.975,"t":"2026-10-15T17:50:00Z","v":6143,"vw":120.999811},{"c":121.015,"h":121.22,"l":120.88,"n":192,"o":121.14,"t":"2026-10-15T17:55:00Z","v":7472,"vw":121.063786},{"c":120.855,"h":121.16,"l":120.79,"n":347,"o":121.015,"t":"2026-10-15T18:00:00Z","v":14614,"vw":120.953074},{"c":121.085,"h":121.265,"l":120.855,"n":250,"o":120.855,"t":"2026-10-15T18:05:00Z","v":13057,"vw":120.985529},{"c":120.8901,"h":121.085,"l":120.8901,"n":128,"o":121.0825,"t":"2026-10-15T18:10:00Z","v":5084,"vw":120.966236},{"c":120.78,"h":121.045,"l":120.78,"n":184,"o":121,"t":"2026-10-15T18:15:00Z","v":7737,"vw":120.918937},{"c":120.68,"h":120.92,"l":120.57,"n":180,"o":120.78,"t":"2026-10-15T18:20:00Z","v":7164,"vw":120.7385},{"c":120.73,"h":120.76,"l":120.54,"n":279,"o":120.735,"t":"2026-10-15T18:25:00Z","v":15752,"vw":120.633894},{"c":120.96,"h":120.96,"l":120.75,"n":165,"o":120.9,"t":"2026-10-15T18:30:00Z","v":4969,"vw":120.867995},{"c":121.075,"h":121.1,"l":120.92,"n":164,"o":120.92,"t":"2026-10-15T18:35:00Z","v":5738,"vw":120.998004},{"c":120.53,"h":121.075,"l":120.475,"n":253,"o":121.075,"t":"2026-10-15T18:40:00Z","v":10325,"vw":120.773178},{"c":120.7,"h":120.75,"l":120.53,"n":149,"o":120.53,"t":"2026-10-15T18:45:00Z","v":4707,"vw":120.628462},{"c":120.375,"h":120.66,"l":120.29,"n":210,"o":120.66,"t":"2026-10-15T18:50:00Z","v":7400,"vw":120.451986},{"c":120.315,"h":120.5,"l":120.28,"n":373,"o":120.375,"t":"2026-10-15T18:55:00Z","v":18885,"vw":120.420994},{"c":120.7,"h":120.7,"l":120.305,"n":275,"o":120.31,"t":"2026-10-15T19:00:00Z","v":10314,"vw":120.502511},{"c":120.57,"h":120.68,"l":120.55,"n":259,"o":120.645,"t":"2026-10-15T19:05:00Z","v":9514,"vw":120.604264},{"c":120.67,"h":120.705,"l":120.57,"n":267,"o":120.575,"t":"2026-10-15T19:10:00Z","v":9795,"vw":120.651157},{"c":120.62,"h":120.8,"l":120.6,"n":239,"o":120.7,"t":"2026-10-15T19:15:00Z","v":10131,"vw":120.669167},{"c":120.29,"h":120.79,"l":119.99,"n":411,"o":120.62,"t":"2026-10-15T19:20:00Z","v":36320,"vw":120.552267},{"c":120.33,"h":120.44,"l":120.29,"n":252,"o":120.3,"t":"2026-10-15T19:25:00Z","v":11764,"vw":120.36242},{"c":120.705,"h":120.745,"l":120.33,"n":337,"o":120.33,"t":"2026-10-15T19:30:00Z","v":14829,"vw":120.564358},{"c":120.81,"h":120.92,"l":120.58,"n":304,"o":120.705,"t":"2026-10-15T19:35:00Z","v":13286,"vw":120.76403},{"c":120.9516,"h":121.14,"l":120.815,"n":409,"o":120.82,"t":"2026-10-15T19:40:00Z","v":19623,"vw":120.952004},{"c":120.61,"h":121.41,"l":120.605,"n":579,"o":121.12,"t":"2026-10-15T19:45:00Z","v":26795,"vw":121.017423},{"c":120.25,"h":120.715,"l":119.905,"n":894,"o":120.61,"t":"2026-10-15T19:50:00Z","v":44998,"vw":120.383183},{"c":120.65,"h":120.65,"l":119.98,"n":2362,"o":120.24,"t":"2026-10-15T19:55:00Z","v":126113,"vw":120.242175},{"c":120.62,"h":120.64,"l":120.62,"n":33,"o":120.64,"t":"2026-10-15T20:00:00Z","v":166023,"vw":120.620049},{"c":121.46,"h":121.46,"l":121.46,"n":5,"o":121.46,"t":"2026-10-16T10:30:00Z","v":209,"vw":121.46},{"c":121.75,"h":121.8,"l":121.75,"n":17,"o":121.8,"t":"2026-10-16T10:35:00Z","v":463,"vw":121.775},{"c":122.8625,"h":123.07,"l":122.35,"n":50,"o":122.35,"t":"2026-10-16T13:30:00Z","v":11428,"vw":122.411583},{"c":122.85,"h":122.86,"l":122.845,"n":46,"o":122.86,"t":"2026-10-16T13:35:00Z","v":2553,"vw":122.848684},{"c":123.21,"h":123.21,"l":123.21,"n":7,"o":123.21,"t":"2026-10-16T13:40:00Z","v":135,"vw":123.21},{"c":123.5,"h":123.5,"l":122.5301,"n":96,"o":122.87,"t":"2026-10-16T13:45:00Z","v":2492,"vw":123.117092},{"c":123.14,"h":123.56,"l":123.14,"n":107,"o":123.305,"t":"2026-10-16T13:50:00Z","v":2194,"vw":123.278377},{"c":123.485,"h":123.91,"l":123.18,"n":135,"o":123.72,"t":"2026-10-16T13:55:00Z","v":5766,"vw":123.584117},{"c":123.53,"h":123.7,"l":123.29,"n":112,"o":123.485,"t":"2026-10-16T14:00:00Z","v":2502,"vw":123.528287},{"c":123.185,"h":123.85,"l":123.185,"n":228,"o":123.53,"t":"2026-10-16T14:05:00Z","v":8697,"vw":123.391413},{"c":122.3025,"h":123.175,"l":122.255,"n":253,"o":123.1,"t":"2026-10-16T14:10:00Z","v":10838,"vw":122.70765},{"c":121.615,"h":122.265,"l":121.615,"n":100,"o":122.265,"t":"2026-10-16T14:15:00Z","v":3060,"vw":121.946769},{"c":121.715,"h":122.06,"l":121.61,"n":73,"o":121.61,"t":"2026-10-16T14:20:00Z","v":2931,"vw":121.885775},{"c":121.36,"h":122.01,"l":121.29,"n":284,"o":121.72,"t":"2026-10-16T14:25:00Z","v":10264,"vw":121.517934},{"c":122.135,"h":122.135,"l":121.45,"n":86,"o":121.7,"t":"2026-10-16T14:30:00Z","v":2506,"vw":121.785336},{"c":121.4,"h":122.33,"l":121.4,"n":119,"o":122.33,"t":"2026-10-16T14:35:00Z","v":3045,"vw":121.845547},{"c":120.795,"h":121.335,"l":120.795,"n":153,"o":121.335,"t":"2026-10-16T14:40:00Z","v":3717,"vw":121.06834},{"c":121.08,"h":121.19,"l":120.79,"n":133,"o":120.79,"t":"2026-10-16T14:45:00Z","v":5242,"vw":120.982342},{"c":121.09,"h":121.44,"l":120.95,"n":212,"o":121.17,"t":"2026-10-16T14:50:00Z","v":6497,"vw":121.126535},{"c":121.24,"h":121.3,"l":121.08,"n":149,"o":121.1825,"t":"2026-10-16T14:55:00Z","v":4171,"vw":121.204706},{"c":120.7,"h":121.08,"l":120.655,"n":150,"o":121.08,"t":"2026-10-16T15:00:00Z","v":4278,"vw":120.844855},{"c":120.635,"h":120.635,"l":120.42,"n":144,"o":120.55,"t":"2026-10-16T15:05:00Z","v":5011,"vw":120.614951},{"c":120.615,"h":120.765,"l":120.41,"n":173,"o":120.41,"t":"2026-10-16T15:10:00Z","v":5459,"vw":120.617778},{"c":120.7025,"h":121.06,"l":120.47,"n":206,"o":120.47,"t":"2026-10-16T15:15:00Z","v":10261,"vw":120.685892},{"c":121.14,"h":121.14,"l":120.675,"n":52,"o":120.675,"t":"2026-10-16T15:20:00Z","v":1487,"vw":120.880481},{"c":120.58,"h":120.94,"l":120.58,"n":190,"o":120.93,"t":"2026-10-16T15:25:00Z","v":4014,"vw":120.793497},{"c":120.33,"h":120.44,"l":120.2,"n":115,"o":120.4,"t":"2026-10-16T15:30:00Z","v":3505,"vw":120.344615},{"c":120.085,"h":120.42,"l":120.085,"n":81,"o":120.22,"t":"2026-10-16T15:35:00Z","v":2802,"vw":120.338819},{"c":119.85,"h":120.18,"l":119.66,"n":178,"o":120.18,"t":"2026-10-16T15:40:00Z","v":6172,"vw":119.8671},{"c":120.035,"h":120.16,"l":120.035,"n":62,"o":120.15,"t":"2026-10-16T15:45:00Z","v":1691,"vw":120.102857},{"c":120.055,"h":120.09,"l":119.83,"n":54,"o":119.83,"t":"2026-10-16T15:50:00Z","v":891,"vw":119.995},{"c":120.065,"h":120.065,"l":120.04,"n":142,"o":120.055,"t":"2026-10-16T15:55:00Z","v":3581,"vw":120.051725},{"c":120.79,"h":120.79,"l":120.05,"n":397,"o":120.27,"t":"2026-10-16T16:00:00Z","v":28800,"vw":120.217479},{"c":120.59,"h":120.76,"l":120.34,"n":373,"o":120.555,"t":"2026-10-16T16:05:00Z","v":23422,"vw":120.56435},{"c":120.02,"h":120.76,"l":120.02,"n":308,"o":120.75,"t":"2026-10-16T16:10:00Z","v":8332,"vw":120.358042},{"c":120.045,"h":120.175,"l":120,"n":149,"o":120.14,"t":"2026-10-16T16:15:00Z","v":4045,"vw":120.052387},{"c":120.355,"h":120.39,"l":120.045,"n":137,"o":120.045,"t":"2026-10-16T16:20:00Z","v":4493,"vw":120.242664},{"c":120.38,"h":120.53,"l":120.325,"n":129,"o":120.355,"t":"2026-10-16T16:25:00Z","v":3281,"vw":120.364789},{"c":120.63,"h":120.98,"l":120.375,"n":219,"o":120.375,"t":"2026-10-16T16:30:00Z","v":6278,"vw":120.649496},{"c":120.54,"h":120.63,"l":120.49,"n":138,"o":120.63,"t":"2026-10-16T16:35:00Z","v":2997,"vw":120.562171},{"c":120.37,"h":120.54,"l":120.32,"n":159,"o":120.54,"t":"2026-10-16T16:40:00Z","v":2735,"vw":120.375},{"c":120,"h":120.37,"l":119.94,"n":220,"o":120.37,"t":"2026-10-16T16:45:00Z","v":5145,"vw":120.233379},{"c":120.045,"h":120.18,"l":120,"n":158,"o":120,"t":"2026-10-16T16:50:00Z","v":5356,"vw":120.084558},{"c":119.805,"h":119.945,"l":119.805,"n":189,"o":119.945,"t":"2026-10-16T16:55:00Z","v":3950,"vw":119.838738},{"c":119.62,"h":119.95,"l":119.54,"n":190,"o":119.85,"t":"2026-10-16T17:00:00Z","v":6652,"vw":119.726194},{"c":119.25,"h":119.5,"l":119.1,"n":140,"o":119.5,"t":"2026-10-16T17:05:00Z","v":5060,"vw":119.344624},{"c":119.385,"h":119.47,"l":119.07,"n":203,"o":119.07,"t":"2026-10-16T17:10:00Z","v":7076,"vw":119.339739},{"c":119.39,"h":119.695,"l":119.29,"n":186,"o":119.385,"t":"2026-10-16T17:15:00Z","v":5420,"vw":119.514672},{"c":119.6,"h":119.6,"l":119.29,"n":154,"o":119.29,"t":"2026-10-16T17:20:00Z","v":3999,"vw":119.45},{"c":119.63,"h":119.76,"l":119.39,"n":200,"o":119.545,"t":"2026-10-16T17:25:00Z","v":8394,"vw":119.626656},{"c":120.055,"h":120.055,"l":119.53,"n":212,"o":119.645,"t":"2026-10-16T17:30:00Z","v":8940,"vw":119.728002},{"c":119.65,"h":119.95,"l":119.59,"n":169,"o":119.95,"t":"2026-10-16T17:35:00Z","v":4254,"vw":119.782911},{"c":119.67,"h":119.83,"l":119.485,"n":195,"o":119.49,"t":"2026-10-16T17:40:00Z","v":5366,"vw":119.67945},{"c":119.64,"h":119.64,"l":119.3835,"n":126,"o":119.51,"t":"2026-10-16T17:45:00Z","v":3465,"vw":119.518366},{"c":119.455,"h":119.64,"l":119.45,"n":66,"o":119.64,"t":"2026-10-16T17:50:00Z","v":1849,"vw":119.51353},{"c":119.205,"h":119.345,"l":119.205,"n":130,"o":119.3225,"t":"2026-10-16T17:55:00Z","v":2979,"vw":119.303594},{"c":118.495,"h":119.17,"l":118.475,"n":164,"o":119.17,"t":"2026-10-16T18:00:00Z","v":6792,"vw":118.953191},{"c":118.84,"h":118.84,"l":118.485,"n":142,"o":118.59,"t":"2026-10-16T18:05:00Z","v":4407,"vw":118.687682},{"c":119.12,"h":119.125,"l":118.8285,"n":155,"o":118.8285,"t":"2026-10-16T18:10:00Z","v":3434,"vw":119.020631},{"c":118.8,"h":119.115,"l":118.8,"n":87,"o":119.115,"t":"2026-10-16T18:15:00Z","v":3363,"vw":118.972881},{"c":119.035,"h":119.06,"l":118.84,"n":150,"o":119.06,"t":"2026-10-16T18:20:00Z","v":4085,"vw":119.03075},{"c":118.875,"h":119.26,"l":118.82,"n":306,"o":119.04,"t":"2026-10-16T18:25:00Z","v":9419,"vw":118.930167},{"c":118.855,"h":118.94,"l":118.75,"n":151,"o":118.775,"t":"2026-10-16T18:30:00Z","v":3598,"vw":118.803919},{"c":118.92,"h":118.97,"l":118.62,"n":281,"o":118.85,"t":"2026-10-16T18:35:00Z","v":7693,"vw":118.814156},{"c":118.8,"h":119.05,"l":118.79,"n":151,"o":118.92,"t":"2026-10-16T18:40:00Z","v":2537,"vw":118.910982},{"c":118.43,"h":118.915,"l":118.21,"n":338,"o":118.81,"t":"2026-10-16T18:45:00Z","v":22428,"vw":118.622227},{"c":119.125,"h":119.2,"l":118.365,"n":293,"o":118.39,"t":"2026-10-16T18:50:00Z","v":16014,"vw":118.797228},{"c":118.805,"h":119.19,"l":118.39,"n":367,"o":119.19,"t":"2026-10-16T18:55:00Z","v":15961,"vw":118.882903},{"c":118.505,"h":118.79,"l":118.49,"n":239,"o":118.79,"t":"2026-10-16T19:00:00Z","v":4263,"vw":118.567508},{"c":118.53,"h":118.5425,"l":118.525,"n":225,"o":118.54,"t":"2026-10-16T19:05:00Z","v":5209,"vw":118.533556},{"c":119.0775,"h":119.19,"l":118.57,"n":372,"o":118.57,"t":"2026-10-16T19:10:00Z","v":14175,"vw":118.759865},{"c":118.97,"h":119.2,"l":118.76,"n":294,"o":119.2,"t":"2026-10-16T19:15:00Z","v":9782,"vw":119.004559},{"c":119.12,"h":119.17,"l":118.91,"n":282,"o":119.1,"t":"2026-10-16T19:20:00Z","v":5786,"vw":119.057419},{"c":119.33,"h":119.52,"l":119.115,"n":498,"o":119.115,"t":"2026-10-16T19:25:00Z","v":11869,"vw":119.282907},{"c":119.605,"h":119.715,"l":119.325,"n":392,"o":119.325,"t":"2026-10-16T19:30:00Z","v":9934,"vw":119.535533},{"c":119.5,"h":119.6725,"l":119.2,"n":359,"o":119.6725,"t":"2026-10-16T19:35:00Z","v":11988,"vw":119.410348},{"c":120.16,"h":120.185,"l":119.5,"n":569,"o":119.6,"t":"2026-10-16T19:40:00Z","v":22473,"vw":119.753916},{"c":120.34,"h":120.6,"l":119.985,"n":708,"o":120.02,"t":"2026-10-16T19:45:00Z","v":33547,"vw":120.25952},{"c":121.465,"h":121.71,"l":120.3,"n":1181,"o":120.3,"t":"2026-10-16T19:50:00Z","v":57080,"vw":121.194762},{"c":121.68,"h":121.945,"l":121.41,"n":2789,"o":121.445,"t":"2026-10-16T19:55:00Z","v":127396,"vw":121.720079},{"c":121.72,"h":121.72,"l":121.72,"n":37,"o":121.72,"t":"2026-10-16T20:00:00Z","v":159824,"vw":121.72},{"c":121,"h":121,"l":121,"n":1,"o":121,"t":"2026-10-16T23:50:00Z","v":100,"vw":121},{"c":120.015,"h":123.72,"l":119.905,"n":198,"o":122.06,"t":"2026-10-19T13:30:00Z","v":17670,"vw":121.721985},{"c":119.39,"h":120.84,"l":119.385,"n":234,"o":120.09,"t":"2026-10-19T13:35:00Z","v":8690,"vw":120.12249},{"c":119.26,"h":119.62,"l":119,"n":154,"o":119.3525,"t":"2026-10-19T13:40:00Z","v":8756,"vw":119.292441},{"c":119.365,"h":119.365,"l":119.365,"n":20,"o":119.365,"t":"2026-10-19T13:45:00Z","v":345,"vw":119.365},{"c":118.96,"h":119.375,"l":118.75,"n":114,"o":119.365,"t":"2026-10-19T13:50:00Z","v":6109,"vw":119.06638},{"c":119.065,"h":119.23,"l":118.58,"n":109,"o":119.0475,"t":"2026-10-19T13:55:00Z","v":4622,"vw":118.938762},{"c":119.33,"h":119.33,"l":118.6711,"n":333,"o":118.86,"t":"2026-10-19T14:00:00Z","v":18356,"vw":118.960499},{"c":121.17,"h":121.17,"l":119.325,"n":237,"o":119.325,"t":"2026-10-19T14:05:00Z","v":33510,"vw":119.639732},{"c":121.21,"h":121.63,"l":120.99,"n":134,"o":120.99,"t":"2026-10-19T14:10:00Z","v":8342,"vw":121.414485},{"c":121.26,"h":121.53,"l":121.03,"n":169,"o":121.26,"t":"2026-10-19T14:15:00Z","v":4942,"vw":121.298135},{"c":121.21,"h":121.425,"l":121.21,"n":70,"o":121.28,"t":"2026-10-19T14:20:00Z","v":1104,"vw":121.31},{"c":120.295,"h":121.215,"l":120.2,"n":191,"o":121.215,"t":"2026-10-19T14:25:00Z","v":6652,"vw":120.441778},{"c":120.38,"h":120.96,"l":120.38,"n":98,"o":120.47,"t":"2026-10-19T14:30:00Z","v":3132,"vw":120.450869},{"c":119.8,"h":120.68,"l":119.75,"n":264,"o":120.355,"t":"2026-10-19T14:35:00Z","v":11086,"vw":119.984919},{"c":119.47,"h":119.66,"l":119.27,"n":202,"o":119.49,"t":"2026-10-19T14:40:00Z","v":7459,"vw":119.463851},{"c":119.79,"h":119.79,"l":119.32,"n":126,"o":119.32,"t":"2026-10-19T14:45:00Z","v":2456,"vw":119.637778},{"c":119.535,"h":119.79,"l":119.37,"n":137,"o":119.79,"t":"2026-10-19T14:50:00Z","v":2776,"vw":119.600174},{"c":120,"h":120,"l":119.49,"n":195,"o":119.77,"t":"2026-10-19T14:55:00Z","v":3978,"vw":119.748661},{"c":119.64,"h":120.065,"l":119.64,"n":150,"o":120,"t":"2026-10-19T15:00:00Z","v":4723,"vw":119.893572},{"c":120,"h":120,"l":119.9999,"n":26,"o":119.9999,"t":"2026-10-19T15:05:00Z","v":770,"vw":119.999917},{"c":120,"h":120.08,"l":119.81,"n":262,"o":120,"t":"2026-10-19T15:10:00Z","v":14511,"vw":119.998507},{"c":119.155,"h":120.065,"l":118.94,"n":304,"o":120.05,"t":"2026-10-19T15:15:00Z","v":9744,"vw":119.530987},{"c":119.92,"h":119.92,"l":118.99,"n":180,"o":119,"t":"2026-10-19T15:20:00Z","v":5001,"vw":119.1355},{"c":119.615,"h":119.93,"l":119.605,"n":91,"o":119.93,"t":"2026-10-19T15:25:00Z","v":1490,"vw":119.6875},{"c":119.625,"h":119.625,"l":119.62,"n":54,"o":119.62,"t":"2026-10-19T15:30:00Z","v":1018,"vw":119.623039},{"c":120.15,"h":120.34,"l":119.63,"n":523,"o":119.63,"t":"2026-10-19T15:35:00Z","v":30831,"vw":120.06001},{"c":119.67,"h":120.205,"l":119.66,"n":210,"o":120.19,"t":"2026-10-19T15:40:00Z","v":6626,"vw":119.880889},{"c":119.19,"h":119.8299,"l":119.18,"n":160,"o":119.8299,"t":"2026-10-19T15:45:00Z","v":4739,"vw":119.450074},{"c":119.05,"h":119.4,"l":119.05,"n":158,"o":119.18,"t":"2026-10-19T15:50:00Z","v":3561,"vw":119.196641},{"c":119.205,"h":119.355,"l":119.13,"n":138,"o":119.13,"t":"2026-10-19T15:55:00Z","v":2539,"vw":119.2485},{"c":118.7,"h":119.45,"l":118.7,"n":247,"o":119.205,"t":"2026-10-19T16:00:00Z","v":7164,"vw":118.999559},{"c":118.62,"h":118.65,"l":118.62,"n":39,"o":118.65,"t":"2026-10-19T16:05:00Z","v":1242,"vw":118.627591},{"c":119.235,"h":119.2625,"l":118.94,"n":193,"o":118.95,"t":"2026-10-19T16:10:00Z","v":4402,"vw":119.151154},{"c":119.38,"h":119.38,"l":118.99,"n":174,"o":119.235,"t":"2026-10-19T16:15:00Z","v":4493,"vw":119.172143},{"c":118.98,"h":119.47,"l":118.94,"n":172,"o":119.39,"t":"2026-10-19T16:20:00Z","v":4025,"vw":119.180419},{"c":119.055,"h":119.21,"l":118.85,"n":201,"o":118.98,"t":"2026-10-19T16:25:00Z","v":6004,"vw":119.040346},{"c":118.88,"h":119.02,"l":118.875,"n":134,"o":118.92,"t":"2026-10-19T16:30:00Z","v":3466,"vw":118.921949},{"c":118.85,"h":119,"l":118.75,"n":241,"o":118.98,"t":"2026-10-19T16:35:00Z","v":7203,"vw":118.830875},{"c":118.89,"h":118.89,"l":118.73,"n":130,"o":118.88,"t":"2026-10-19T16:40:00Z","v":2364,"vw":118.820625},{"c":119.7,"h":119.7,"l":118.89,"n":200,"o":118.89,"t":"2026-10-19T16:45:00Z","v":26886,"vw":119.186328},{"c":119.565,"h":119.79,"l":119.45,"n":79,"o":119.7,"t":"2026-10-19T16:50:00Z","v":3159,"vw":119.646341},{"c":119.82,"h":119.82,"l":119.18,"n":156,"o":119.505,"t":"2026-10-19T16:55:00Z","v":6263,"vw":119.434938},{"c":118.43,"h":119.595,"l":118.43,"n":252,"o":119.595,"t":"2026-10-19T17:00:00Z","v":14864,"vw":119.123586},{"c":118.49,"h":118.49,"l":118.21,"n":149,"o":118.37,"t":"2026-10-19T17:05:00Z","v":3772,"vw":118.343931},{"c":118.665,"h":118.665,"l":118.1,"n":120,"o":118.31,"t":"2026-10-19T17:10:00Z","v":4517,"vw":118.235382},{"c":118.645,"h":118.77,"l":118.53,"n":100,"o":118.53,"t":"2026-10-19T17:15:00Z","v":2794,"vw":118.599345},{"c":118.71,"h":118.8,"l":118.66,"n":99,"o":118.78,"t":"2026-10-19T17:20:00Z","v":2444,"vw":118.757727},{"c":119.01,"h":119.015,"l":118.71,"n":86,"o":118.71,"t":"2026-10-19T17:25:00Z","v":2727,"vw":118.976045},{"c":118.65,"h":118.91,"l":118.65,"n":305,"o":118.84,"t":"2026-10-19T17:30:00Z","v":10207,"vw":118.771965},{"c":118.95,"h":118.95,"l":118.63,"n":211,"o":118.645,"t":"2026-10-19T17:35:00Z","v":5373,"vw":118.759468},{"c":119.12,"h":119.27,"l":118.825,"n":215,"o":118.86,"t":"2026-10-19T17:40:00Z","v":6909,"vw":119.060345},{"c":118.705,"h":119.145,"l":118.66,"n":229,"o":118.98,"t":"2026-10-19T17:45:00Z","v":7784,"vw":118.893618},{"c":118.63,"h":118.765,"l":118.445,"n":179,"o":118.445,"t":"2026-10-19T17:50:00Z","v":3872,"vw":118.661928},{"c":118.68,"h":118.7,"l":118.68,"n":87,"o":118.68,"t":"2026-10-19T17:55:00Z","v":1380,"vw":118.684},{"c":118.91,"h":118.92,"l":118.675,"n":176,"o":118.68,"t":"2026-10-19T18:00:00Z","v":3996,"vw":118.803297},{"c":118.915,"h":119.185,"l":118.86,"n":136,"o":119.185,"t":"2026-10-19T18:05:00Z","v":3429,"vw":119.014285},{"c":119.33,"h":119.33,"l":118.74,"n":209,"o":118.74,"t":"2026-10-19T18:10:00Z","v":4655,"vw":119.075151},{"c":119.505,"h":119.53,"l":119.3,"n":279,"o":119.47,"t":"2026-10-19T18:15:00Z","v":4903,"vw":119.410829},{"c":119.53,"h":119.535,"l":119.41,"n":103,"o":119.535,"t":"2026-10-19T18:20:00Z","v":3376,"vw":119.443437},{"c":119.23,"h":119.67,"l":119.23,"n":159,"o":119.54,"t":"2026-10-19T18:25:00Z","v":5457,"vw":119.519825},{"c":119.49,"h":119.62,"l":119.4,"n":216,"o":119.4,"t":"2026-10-19T18:30:00Z","v":3686,"vw":119.51625},{"c":119.615,"h":119.69,"l":119.485,"n":185,"o":119.4875,"t":"2026-10-19T18:35:00Z","v":5120,"vw":119.598553},{"c":119.92,"h":120.2829,"l":119.54,"n":328,"o":119.595,"t":"2026-10-19T18:40:00Z","v":20301,"vw":119.836384},{"c":119.785,"h":120.03,"l":119.64,"n":335,"o":119.85,"t":"2026-10-19T18:45:00Z","v":9641,"vw":119.774217},{"c":119.35,"h":119.86,"l":119.35,"n":398,"o":119.835,"t":"2026-10-19T18:50:00Z","v":12120,"vw":119.589113},{"c":119.41,"h":119.49,"l":119.26,"n":291,"o":119.3,"t":"2026-10-19T18:55:00Z","v":7531,"vw":119.353046},{"c":119.6075,"h":119.77,"l":119.47,"n":396,"o":119.47,"t":"2026-10-19T19:00:00Z","v":14140,"vw":119.605641},{"c":119.32,"h":119.605,"l":119.13,"n":348,"o":119.605,"t":"2026-10-19T19:05:00Z","v":11452,"vw":119.396047},{"c":119.19,"h":119.285,"l":118.83,"n":374,"o":119.11,"t":"2026-10-19T19:10:00Z","v":10793,"vw":119.10557},{"c":119.02,"h":119.32,"l":118.92,"n":471,"o":119.21,"t":"2026-10-19T19:15:00Z","v":19602,"vw":119.150331},{"c":119.05,"h":119.22,"l":118.92,"n":302,"o":118.92,"t":"2026-10-19T19:20:00Z","v":10941,"vw":119.098674},{"c":119.2625,"h":119.38,"l":118.94,"n":306,"o":119.03,"t":"2026-10-19T19:25:00Z","v":12213,"vw":119.202108},{"c":120,"h":120.05,"l":119.12,"n":616,"o":119.25,"t":"2026-10-19T19:30:00Z","v":29365,"vw":119.459114},{"c":119.8,"h":120.06,"l":119.64,"n":675,"o":119.925,"t":"2026-10-19T19:35:00Z","v":42896,"vw":119.895495},{"c":119.77,"h":120.005,"l":119.66,"n":631,"o":119.98,"t":"2026-10-19T19:40:00Z","v":42665,"vw":119.746973},{"c":119.225,"h":119.72,"l":119.21,"n":775,"o":119.69,"t":"2026-10-19T19:45:00Z","v":38294,"vw":119.377335},{"c":119.075,"h":119.41,"l":118.88,"n":844,"o":119.295,"t":"2026-10-19T19:50:00Z","v":34048,"vw":119.102496},{"c":119.4,"h":119.51,"l":118.96,"n":2200,"o":119,"t":"2026-10-19T19:55:00Z","v":89080,"vw":119.263533},{"c":119.36,"h":119.36,"l":119.36,"n":40,"o":119.36,"t":"2026-10-19T20:00:00Z","v":109646,"vw":119.36},{"c":119.36,"h":119.36,"l":119.36,"n":1,"o":119.36,"t":"2026-10-19T20:25:00Z","v":439,"vw":119.36},{"c":119.36,"h":119.36,"l":119.36,"n":3,"o":119.36,"t":"2026-10-19T22:15:00Z","v":120,"vw":119.36},{"c":119,"h":119.01,"l":119,"n":8,"o":119.01,"t":"2026-10-20T11:25:00Z","v":352,"vw":119.004883},{"c":118.8,"h":118.8,"l":118.8,"n":1,"o":118.8,"t":"2026-10-20T11:30:00Z","v":171,"vw":118.8},{"c":119.2031,"h":119.2031,"l":119.2031,"n":1,"o":119.2031,"t":"2026-10-20T12:15:00Z","v":180,"vw":119.2031},{"c":117.67,"h":118.86,"l":116.18,"n":469,"o":118.01,"t":"2026-10-20T13:30:00Z","v":18254,"vw":117.780921},{"c":117.865,"h":117.8925,"l":117.75,"n":25,"o":117.75,"t":"2026-10-20T13:35:00Z","v":2914,"vw":117.779877},{"c":117.23,"h":118.19,"l":117.23,"n":135,"o":117.6424,"t":"2026-10-20T13:40:00Z","v":6165,"vw":117.545873},{"c":117.12,"h":117.87,"l":116.3,"n":625,"o":117.152,"t":"2026-10-20T13:45:00Z","v":44882,"vw":117.102378},{"c":118.17,"h":118.29,"l":116.9499,"n":215,"o":117.105,"t":"2026-10-20T13:50:00Z","v":18218,"vw":117.605725},{"c":116.94,"h":118.11,"l":116.91,"n":236,"o":118.04,"t":"2026-10-20T13:55:00Z","v":7405,"vw":117.700597},{"c":116.84,"h":117.546,"l":116.84,"n":132,"o":117.02,"t":"2026-10-20T14:00:00Z","v":4932,"vw":117.361215},{"c":116.335,"h":116.96,"l":116.3,"n":90,"o":116.955,"t":"2026-10-20T14:05:00Z","v":2661,"vw":116.563259},{"c":116.56,"h":116.6925,"l":116.2,"n":101,"o":116.685,"t":"2026-10-20T14:10:00Z","v":6892,"vw":116.449493},{"c":116.28,"h":116.5575,"l":116.095,"n":167,"o":116.24,"t":"2026-10-20T14:15:00Z","v":13152,"vw":116.322285},{"c":117.09,"h":117.13,"l":116.565,"n":153,"o":116.565,"t":"2026-10-20T14:20:00Z","v":8321,"vw":116.877916},{"c":117.01,"h":117.39,"l":116.7,"n":386,"o":117.09,"t":"2026-10-20T14:25:00Z","v":14527,"vw":117.069511},{"c":117.27,"h":117.535,"l":116.985,"n":243,"o":116.985,"t":"2026-10-20T14:30:00Z","v":13809,"vw":117.267827},{"c":117.35,"h":117.425,"l":117.09,"n":102,"o":117.25,"t":"2026-10-20T14:35:00Z","v":6420,"vw":117.302689},{"c":117.21,"h":117.42,"l":117.11,"n":122,"o":117.375,"t":"2026-10-20T14:40:00Z","v":4246,"vw":117.251455},{"c":117.23,"h":117.37,"l":117.1,"n":149,"o":117.1,"t":"2026-10-20T14:45:00Z","v":5687,"vw":117.216668},{"c":118.015,"h":118.05,"l":117.16,"n":282,"o":117.16,"t":"2026-10-20T14:50:00Z","v":22279,"vw":117.616567},{"c":117.87,"h":118.255,"l":117.7,"n":352,"o":117.98,"t":"2026-10-20T14:55:00Z","v":21442,"vw":118.025636},{"c":117.48,"h":117.87,"l":117.32,"n":165,"o":117.57,"t":"2026-10-20T15:00:00Z","v":9891,"vw":117.481464},{"c":116.475,"h":117.48,"l":116.22,"n":297,"o":117.48,"t":"2026-10-20T15:05:00Z","v":15491,"vw":116.77251},{"c":114.82,"h":116.535,"l":114.76,"n":492,"o":116.2763,"t":"2026-10-20T15:10:00Z","v":27072,"vw":115.46949},{"c":115.075,"h":115.43,"l":114.77,"n":366,"o":114.825,"t":"2026-10-20T15:15:00Z","v":20721,"vw":115.187936},{"c":113.58,"h":115.2,"l":113.58,"n":251,"o":115.075,"t":"2026-10-20T15:20:00Z","v":14770,"vw":114.48653},{"c":114.33,"h":114.71,"l":113.44,"n":382,"o":113.825,"t":"2026-10-20T15:25:00Z","v":16805,"vw":114.017281},{"c":114.15,"h":114.4,"l":114,"n":188,"o":114.29,"t":"2026-10-20T15:30:00Z","v":6456,"vw":114.14841},{"c":114.4838,"h":114.4838,"l":113.59,"n":288,"o":113.87,"t":"2026-10-20T15:35:00Z","v":11794,"vw":113.866733},{"c":113.9,"h":114.52,"l":113.9,"n":252,"o":114.215,"t":"2026-10-20T15:40:00Z","v":8896,"vw":114.341715},{"c":114.11,"h":114.15,"l":113.9,"n":145,"o":113.93,"t":"2026-10-20T15:45:00Z","v":5813,"vw":114.008496},{"c":114.345,"h":114.5,"l":113.97,"n":220,"o":114.12,"t":"2026-10-20T15:50:00Z","v":8690,"vw":114.196146},{"c":114.17,"h":114.45,"l":113.9,"n":251,"o":114.4,"t":"2026-10-20T15:55:00Z","v":9680,"vw":114.15082},{"c":114.17,"h":114.29,"l":113.58,"n":450,"o":114.22,"t":"2026-10-20T16:00:00Z","v":20079,"vw":113.963293},{"c":113.59,"h":114.51,"l":113.59,"n":366,"o":114.165,"t":"2026-10-20T16:05:00Z","v":18077,"vw":114.252585},{"c":113.805,"h":113.97,"l":113.7,"n":158,"o":113.76,"t":"2026-10-20T16:10:00Z","v":6657,"vw":113.795604},{"c":113.455,"h":113.9,"l":113.11,"n":227,"o":113.805,"t":"2026-10-20T16:15:00Z","v":7590,"vw":113.484312},{"c":113.72,"h":113.7588,"l":113.15,"n":272,"o":113.33,"t":"2026-10-20T16:20:00Z","v":51424,"vw":113.350337},{"c":113.36,"h":113.81,"l":113.35,"n":160,"o":113.625,"t":"2026-10-20T16:25:00Z","v":4747,"vw":113.527195},{"c":113.8,"h":113.8,"l":113.42,"n":173,"o":113.42,"t":"2026-10-20T16:30:00Z","v":5021,"vw":113.590933},{"c":113.85,"h":114.065,"l":113.745,"n":254,"o":113.745,"t":"2026-10-20T16:35:00Z","v":8528,"vw":113.93161},{"c":112.76,"h":113.66,"l":112.56,"n":479,"o":113.53,"t":"2026-10-20T16:40:00Z","v":24793,"vw":113.014155},{"c":113.67,"h":113.67,"l":112.29,"n":573,"o":112.49,"t":"2026-10-20T16:45:00Z","v":40854,"vw":112.958931},{"c":113.5,"h":113.93,"l":112.89,"n":425,"o":113.56,"t":"2026-10-20T16:50:00Z","v":41085,"vw":113.569136},{"c":113.82,"h":113.82,"l":113.165,"n":158,"o":113.165,"t":"2026-10-20T16:55:00Z","v":11535,"vw":113.409064},{"c":113.57,"h":114.25,"l":113.57,"n":191,"o":113.92,"t":"2026-10-20T17:00:00Z","v":8270,"vw":113.949612},{"c":113.55,"h":113.755,"l":113.55,"n":124,"o":113.72,"t":"2026-10-20T17:05:00Z","v":2906,"vw":113.641389},{"c":113.51,"h":113.77,"l":113.51,"n":145,"o":113.71,"t":"2026-10-20T17:10:00Z","v":4583,"vw":113.635876},{"c":113.81,"h":113.85,"l":113.59,"n":175,"o":113.685,"t":"2026-10-20T17:15:00Z","v":6283,"vw":113.718372},{"c":114.05,"h":114.125,"l":113.82,"n":112,"o":113.82,"t":"2026-10-20T17:20:00Z","v":2967,"vw":114.037894},{"c":113.51,"h":113.9,"l":113.51,"n":256,"o":113.83,"t":"2026-10-20T17:25:00Z","v":12445,"vw":113.797813},{"c":114.26,"h":114.5222,"l":113.425,"n":338,"o":113.82,"t":"2026-10-20T17:30:00Z","v":17250,"vw":113.823664},{"c":114.795,"h":114.795,"l":114.36,"n":60,"o":114.455,"t":"2026-10-20T17:35:00Z","v":2614,"vw":114.530588},{"c":114.435,"h":115.05,"l":114.435,"n":183,"o":114.775,"t":"2026-10-20T17:40:00Z","v":5928,"vw":114.803873},{"c":114.06,"h":114.3625,"l":114.06,"n":114,"o":114.345,"t":"2026-10-20T17:45:00Z","v":4187,"vw":114.244492},{"c":114.33,"h":114.33,"l":114.325,"n":27,"o":114.325,"t":"2026-10-20T17:50:00Z","v":814,"vw":114.32625},{"c":114.01,"h":114.5,"l":114.01,"n":173,"o":114.35,"t":"2026-10-20T17:55:00Z","v":6588,"vw":114.335333},{"c":114.2,"h":114.38,"l":114.19,"n":70,"o":114.225,"t":"2026-10-20T18:00:00Z","v":1680,"vw":114.23},{"c":114.525,"h":114.705,"l":114.21,"n":276,"o":114.375,"t":"2026-10-20T18:05:00Z","v":9992,"vw":114.43122},{"c":115.125,"h":115.16,"l":114.76,"n":123,"o":114.76,"t":"2026-10-20T18:10:00Z","v":7554,"vw":115.037599},{"c":115.105,"h":115.21,"l":115.01,"n":135,"o":115.01,"t":"2026-10-20T18:15:00Z","v":4159,"vw":115.087063},{"c":114.69,"h":115.065,"l":114.58,"n":130,"o":115.065,"t":"2026-10-20T18:20:00Z","v":3783,"vw":114.862955},{"c":114.86,"h":114.86,"l":114.585,"n":62,"o":114.585,"t":"2026-10-20T18:25:00Z","v":1214,"vw":114.73},{"c":115.515,"h":115.62,"l":114.75,"n":286,"o":114.94,"t":"2026-10-20T18:30:00Z","v":14721,"vw":115.066896},{"c":115.635,"h":116.04,"l":115.5,"n":311,"o":115.6425,"t":"2026-10-20T18:35:00Z","v":20435,"vw":115.804651},{"c":115.36,"h":115.49,"l":115.325,"n":65,"o":115.49,"t":"2026-10-20T18:40:00Z","v":1785,"vw":115.400362},{"c":115.52,"h":115.52,"l":115.28,"n":214,"o":115.42,"t":"2026-10-20T18:45:00Z","v":9243,"vw":115.441057},{"c":115.5,"h":115.74,"l":115.5,"n":120,"o":115.52,"t":"2026-10-20T18:50:00Z","v":3119,"vw":115.603421},{"c":115.7,"h":115.705,"l":115.4701,"n":143,"o":115.6275,"t":"2026-10-20T18:55:00Z","v":6376,"vw":115.655871},{"c":115.49,"h":115.9,"l":115.45,"n":320,"o":115.695,"t":"2026-10-20T19:00:00Z","v":20903,"vw":115.720497},{"c":115.325,"h":115.55,"l":115.325,"n":152,"o":115.355,"t":"2026-10-20T19:05:00Z","v":4257,"vw":115.395714},{"c":115.3,"h":115.52,"l":115.3,"n":145,"o":115.36,"t":"2026-10-20T19:10:00Z","v":3542,"vw":115.405769},{"c":115.83,"h":115.96,"l":115.395,"n":199,"o":115.435,"t":"2026-10-20T19:15:00Z","v":9210,"vw":115.568101},{"c":115.4,"h":115.72,"l":115.3,"n":209,"o":115.68,"t":"2026-10-20T19:20:00Z","v":5499,"vw":115.540962},{"c":115.35,"h":115.59,"l":115.22,"n":190,"o":115.445,"t":"2026-10-20T19:25:00Z","v":5381,"vw":115.382115},{"c":115.06,"h":115.49,"l":115.06,"n":431,"o":115.485,"t":"2026-10-20T19:30:00Z","v":17002,"vw":115.288553},{"c":114.83,"h":115.07,"l":114.66,"n":354,"o":115.07,"t":"2026-10-20T19:35:00Z","v":12004,"vw":114.838649},{"c":115.265,"h":115.4189,"l":114.825,"n":376,"o":114.825,"t":"2026-10-20T19:40:00Z","v":14432,"vw":115.1021},{"c":115.5,"h":115.65,"l":115.235,"n":439,"o":115.265,"t":"2026-10-20T19:45:00Z","v":17111,"vw":115.420283},{"c":115.65,"h":115.67,"l":115.29,"n":672,"o":115.57,"t":"2026-10-20T19:50:00Z","v":28525,"vw":115.480206},{"c":115.3,"h":116.05,"l":115.3,"n":2074,"o":115.47,"t":"2026-10-20T19:55:00Z","v":83529,"vw":115.583119},{"c":115.35,"h":115.35,"l":115.341,"n":66,"o":115.341,"t":"2026-10-20T20:00:00Z","v":138630,"vw":115.349988},{"c":115.5,"h":115.5,"l":115.5,"n":9,"o":115.5,"t":"2026-10-21T08:05:00Z","v":404,"vw":115.5},{"c":115.9,"h":115.9,"l":115.9,"n":1,"o":115.9,"t":"2026-10-21T09:50:00Z","v":154,"vw":115.9},{"c":115.85,"h":115.85,"l":115.75,"n":20,"o":115.75,"t":"2026-10-21T10:40:00Z","v":354,"vw":115.793802},{"c":112.04,"h":116.05,"l":111.6,"n":526,"o":115.1,"t":"2026-10-21T13:30:00Z","v":87574,"vw":113.205315},{"c":113.6,"h":113.6,"l":112.36,"n":271,"o":112.385,"t":"2026-10-21T13:35:00Z","v":12082,"vw":113.083722},{"c":113.415,"h":113.88,"l":113.395,"n":73,"o":113.68,"t":"2026-10-21T13:40:00Z","v":2328,"vw":113.578845},{"c":113.095,"h":113.23,"l":112.68,"n":173,"o":112.96,"t":"2026-10-21T13:45:00Z","v":9968,"vw":113.062601},{"c":112.71,"h":112.865,"l":112.35,"n":117,"o":112.71,"t":"2026-10-21T13:50:00Z","v":4373,"vw":112.640751},{"c":114.22,"h":114.3,"l":112.6,"n":332,"o":112.885,"t":"2026-10-21T13:55:00Z","v":32921,"vw":113.470391},{"c":113.93,"h":114.175,"l":113.82,"n":93,"o":114.175,"t":"2026-10-21T14:00:00Z","v":3100,"vw":113.956932},{"c":114.24,"h":114.24,"l":113.24,"n":180,"o":113.935,"t":"2026-10-21T14:05:00Z","v":5687,"vw":113.620669},{"c":114.315,"h":114.52,"l":114.285,"n":89,"o":114.44,"t":"2026-10-21T14:10:00Z","v":2790,"vw":114.329434},{"c":114.17,"h":114.61,"l":113.99,"n":164,"o":114.59,"t":"2026-10-21T14:15:00Z","v":5807,"vw":114.249684},{"c":114.62,"h":114.82,"l":114.1,"n":91,"o":114.1075,"t":"2026-10-21T14:20:00Z","v":2981,"vw":114.499727},{"c":114.705,"h":114.93,"l":114.5,"n":167,"o":114.57,"t":"2026-10-21T14:25:00Z","v":11522,"vw":114.619157},{"c":114.63,"h":114.87,"l":114.63,"n":73,"o":114.71,"t":"2026-10-21T14:30:00Z","v":2300,"vw":114.711364},{"c":115.51,"h":115.515,"l":114.53,"n":472,"o":114.72,"t":"2026-10-21T14:35:00Z","v":72081,"vw":114.897055},{"c":114.54,"h":115.52,"l":114.54,"n":160,"o":115.51,"t":"2026-10-21T14:40:00Z","v":5416,"vw":115.135789},{"c":115.055,"h":115.38,"l":115.025,"n":27,"o":115.38,"t":"2026-10-21T14:45:00Z","v":2279,"vw":115.072082},{"c":114.66,"h":115.45,"l":114.66,"n":142,"o":115.45,"t":"2026-10-21T14:50:00Z","v":6108,"vw":115.002439},{"c":115.01,"h":115.035,"l":114.7007,"n":37,"o":114.84,"t":"2026-10-21T14:55:00Z","v":1673,"vw":114.939435},{"c":114.655,"h":114.93,"l":114.63,"n":103,"o":114.93,"t":"2026-10-21T15:00:00Z","v":2796,"vw":114.686494},{"c":114.84,"h":114.93,"l":114.83,"n":40,"o":114.87,"t":"2026-10-21T15:05:00Z","v":1262,"vw":114.882857},{"c":115.11,"h":115.21,"l":114.81,"n":93,"o":114.81,"t":"2026-10-21T15:10:00Z","v":5468,"vw":115.034609},{"c":115.465,"h":115.47,"l":114.92,"n":215,"o":114.99,"t":"2026-10-21T15:15:00Z","v":6107,"vw":115.153152},{"c":115.605,"h":115.605,"l":115.605,"n":11,"o":115.605,"t":"2026-10-21T15:20:00Z","v":236,"vw":115.605},{"c":115.65,"h":116,"l":115.64,"n":120,"o":115.64,"t":"2026-10-21T15:25:00Z","v":2937,"vw":115.827678},{"c":116.115,"h":116.175,"l":116.01,"n":139,"o":116.04,"t":"2026-10-21T15:30:00Z","v":4464,"vw":116.075593},{"c":116.34,"h":116.4,"l":116.26,"n":30,"o":116.26,"t":"2026-10-21T15:35:00Z","v":948,"vw":116.36},{"c":115.56,"h":116.24,"l":115.56,"n":147,"o":116.24,"t":"2026-10-21T15:40:00Z","v":4967,"vw":115.883493},{"c":115.72,"h":115.72,"l":115.685,"n":29,"o":115.685,"t":"2026-10-21T15:45:00Z","v":751,"vw":115.696606},{"c":115.9425,"h":115.98,"l":115.85,"n":106,"o":115.9299,"t":"2026-10-21T15:50:00Z","v":2726,"vw":115.927872},{"c":116.2225,"h":116.2225,"l":115.85,"n":82,"o":115.85,"t":"2026-10-21T15:55:00Z","v":2072,"vw":116.058569},{"c":115.69,"h":116.105,"l":115.69,"n":168,"o":116.06,"t":"2026-10-21T16:00:00Z","v":5215,"vw":115.946067},{"c":116.09,"h":116.09,"l":115.8301,"n":86,"o":115.8301,"t":"2026-10-21T16:05:00Z","v":2080,"vw":115.955025},{"c":115.885,"h":115.99,"l":115.885,"n":65,"o":115.89,"t":"2026-10-21T16:10:00Z","v":1737,"vw":115.907491},{"c":116.005,"h":116.19,"l":115.93,"n":167,"o":115.96,"t":"2026-10-21T16:15:00Z","v":5270,"vw":116.029577},{"c":116.07,"h":116.23,"l":115.995,"n":52,"o":116,"t":"2026-10-21T16:20:00Z","v":1681,"vw":116.035571},{"c":116.165,"h":116.28,"l":116.1525,"n":47,"o":116.28,"t":"2026-10-21T16:25:00Z","v":994,"vw":116.194119},{"c":115.5675,"h":116.16,"l":115.325,"n":200,"o":116.16,"t":"2026-10-21T16:30:00Z","v":7570,"vw":115.834509},{"c":116.4,"h":116.4,"l":115.54,"n":182,"o":115.565,"t":"2026-10-21T16:35:00Z","v":7814,"vw":116.069814},{"c":116.03,"h":116.24,"l":115.9101,"n":91,"o":116.24,"t":"2026-10-21T16:40:00Z","v":2418,"vw":116.115972},{"c":115.74,"h":116.03,"l":115.63,"n":132,"o":116.03,"t":"2026-10-21T16:45:00Z","v":6206,"vw":115.864085},{"c":115.47,"h":115.705,"l":115.47,"n":42,"o":115.6875,"t":"2026-10-21T16:50:00Z","v":1711,"vw":115.645335},{"c":115.74,"h":115.74,"l":115.71,"n":72,"o":115.73,"t":"2026-10-21T16:55:00Z","v":1230,"vw":115.725625},{"c":115.365,"h":115.75,"l":115.365,"n":235,"o":115.6925,"t":"2026-10-21T17:00:00Z","v":9925,"vw":115.630323},{"c":115.5,"h":115.62,"l":115.41,"n":70,"o":115.41,"t":"2026-10-21T17:05:00Z","v":2204,"vw":115.50745},{"c":115.16,"h":115.525,"l":115.015,"n":186,"o":115.46,"t":"2026-10-21T17:10:00Z","v":5525,"vw":115.317075},{"c":115.355,"h":115.355,"l":115.26,"n":55,"o":115.32,"t":"2026-10-21T17:15:00Z","v":1680,"vw":115.329893},{"c":115.205,"h":115.5,"l":115.205,"n":139,"o":115.5,"t":"2026-10-21T17:20:00Z","v":6246,"vw":115.307286},{"c":115.23,"h":115.36,"l":115.23,"n":30,"o":115.36,"t":"2026-10-21T17:25:00Z","v":870,"vw":115.280266},{"c":115.35,"h":115.44,"l":115.24,"n":186,"o":115.24,"t":"2026-10-21T17:30:00Z","v":6927,"vw":115.387769},{"c":115.33,"h":115.44,"l":115.33,"n":107,"o":115.44,"t":"2026-10-21T17:35:00Z","v":2425,"vw":115.365986},{"c":115.43,"h":115.55,"l":115.425,"n":149,"o":115.52,"t":"2026-10-21T17:40:00Z","v":4236,"vw":115.499049},{"c":115.6925,"h":115.7625,"l":115.51,"n":180,"o":115.51,"t":"2026-10-21T17:45:00Z","v":6746,"vw":115.610296},{"c":115.62,"h":115.7999,"l":115.56,"n":166,"o":115.73,"t":"2026-10-21T17:50:00Z","v":5297,"vw":115.636876},{"c":115.625,"h":115.625,"l":115.625,"n":21,"o":115.625,"t":"2026-10-21T17:55:00Z","v":375,"vw":115.625},{"c":115.62,"h":115.85,"l":115.53,"n":208,"o":115.665,"t":"2026-10-21T18:00:00Z","v":7308,"vw":115.633082},{"c":115.775,"h":115.9,"l":115.75,"n":74,"o":115.75,"t":"2026-10-21T18:05:00Z","v":2986,"vw":115.782746},{"c":115.89,"h":116.125,"l":115.405,"n":227,"o":115.75,"t":"2026-10-21T18:10:00Z","v":14594,"vw":115.743051},{"c":116.18,"h":116.18,"l":116.05,"n":86,"o":116.06,"t":"2026-10-21T18:15:00Z","v":1299,"vw":116.087},{"c":116.06,"h":116.245,"l":115.95,"n":242,"o":116.185,"t":"2026-10-21T18:20:00Z","v":10379,"vw":116.114429},{"c":116.64,"h":116.64,"l":116,"n":137,"o":116,"t":"2026-10-21T18:25:00Z","v":3605,"vw":116.253989},{"c":116.46,"h":116.66,"l":116.46,"n":208,"o":116.471,"t":"2026-10-21T18:30:00Z","v":9771,"vw":116.598204},{"c":116.49,"h":116.56,"l":116.44,"n":137,"o":116.46,"t":"2026-10-21T18:35:00Z","v":3528,"vw":116.477611},{"c":116.645,"h":116.66,"l":116.525,"n":162,"o":116.525,"t":"2026-10-21T18:40:00Z","v":7998,"vw":116.604025},{"c":116.435,"h":116.84,"l":116.4,"n":306,"o":116.76,"t":"2026-10-21T18:45:00Z","v":13278,"vw":116.617425},{"c":116.285,"h":116.54,"l":116.16,"n":205,"o":116.42,"t":"2026-10-21T18:50:00Z","v":6504,"vw":116.33759},{"c":115.52,"h":116.175,"l":115.52,"n":127,"o":116.175,"t":"2026-10-21T18:55:00Z","v":3601,"vw":115.827964},{"c":115.14,"h":115.42,"l":114.775,"n":367,"o":115.42,"t":"2026-10-21T19:00:00Z","v":14591,"vw":115.13141},{"c":115.335,"h":115.385,"l":114.83,"n":253,"o":114.99,"t":"2026-10-21T19:05:00Z","v":16140,"vw":115.233612},{"c":115.27,"h":115.35,"l":114.78,"n":307,"o":115.35,"t":"2026-10-21T19:10:00Z","v":14894,"vw":115.151792},{"c":115.425,"h":115.505,"l":115.32,"n":234,"o":115.33,"t":"2026-10-21T19:15:00Z","v":10746,"vw":115.423964},{"c":115.26,"h":115.63,"l":114.98,"n":436,"o":115.5,"t":"2026-10-21T19:20:00Z","v":15450,"vw":115.2948},{"c":115.7025,"h":115.7025,"l":115.32,"n":282,"o":115.45,"t":"2026-10-21T19:25:00Z","v":8448,"vw":115.464108},{"c":115.77,"h":116.13,"l":115.67,"n":492,"o":115.885,"t":"2026-10-21T19:30:00Z","v":23120,"vw":115.881046},{"c":115.7,"h":115.96,"l":115.7,"n":275,"o":115.78,"t":"2026-10-21T19:35:00Z","v":12704,"vw":115.833014},{"c":115.665,"h":115.9,"l":115.5,"n":633,"o":115.76,"t":"2026-10-21T19:40:00Z","v":32865,"vw":115.663426},{"c":116.05,"h":116.18,"l":115.82,"n":351,"o":115.82,"t":"2026-10-21T19:45:00Z","v":12302,"vw":116.016732},{"c":116.1,"h":116.25,"l":115.5,"n":1095,"o":116.055,"t":"2026-10-21T19:50:00Z","v":54525,"vw":116.014877},{"c":116.1,"h":116.335,"l":115.59,"n":2331,"o":116.08,"t":"2026-10-21T19:55:00Z","v":119204,"vw":116.092624},{"c":116.09,"h":116.09,"l":116.09,"n":30,"o":116.09,"t":"2026-10-21T20:00:00Z","v":146895,"vw":116.09},{"c":115.7,"h":116.06,"l":115,"n":49,"o":115,"t":"2026-10-22T08:15:00Z","v":1726,"vw":115.398963},{"c":114.7,"h":115.31,"l":114.5,"n":26,"o":114.5,"t":"2026-10-22T11:05:00Z","v":617,"vw":114.873844},{"c":114,"h":115.51,"l":114,"n":19,"o":115.51,"t":"2026-10-22T11:15:00Z","v":581,"vw":114.790831},{"c":114.99,"h":114.99,"l":114.41,"n":17,"o":114.41,"t":"2026-10-22T11:20:00Z","v":337,"vw":114.664904},{"c":115.285,"h":115.2875,"l":115.15,"n":52,"o":115.26,"t":"2026-10-22T13:30:00Z","v":7905,"vw":115.261627},{"c":115.49,"h":115.54,"l":115.29,"n":68,"o":115.29,"t":"2026-10-22T13:35:00Z","v":2728,"vw":115.385041},{"c":115.44,"h":116.0275,"l":115.14,"n":292,"o":115.67,"t":"2026-10-22T13:40:00Z","v":7565,"vw":115.546647},{"c":115.97,"h":116.05,"l":115.85,"n":126,"o":115.95,"t":"2026-10-22T13:45:00Z","v":4346,"vw":115.962506},{"c":115.805,"h":115.98,"l":115.42,"n":59,"o":115.98,"t":"2026-10-22T13:50:00Z","v":2028,"vw":115.7565},{"c":115.59,"h":115.82,"l":115.47,"n":202,"o":115.79,"t":"2026-10-22T13:55:00Z","v":9678,"vw":115.638705},{"c":115.84,"h":116.04,"l":115.84,"n":71,"o":115.92,"t":"2026-10-22T14:00:00Z","v":4473,"vw":115.993478},{"c":115.91,"h":115.97,"l":115.33,"n":111,"o":115.63,"t":"2026-10-22T14:05:00Z","v":3864,"vw":115.808607},{"c":115.97,"h":116.13,"l":115.91,"n":140,"o":115.9925,"t":"2026-10-22T14:10:00Z","v":3829,"vw":116.017885},{"c":115.955,"h":116.11,"l":115.7722,"n":152,"o":116.04,"t":"2026-10-22T14:15:00Z","v":6623,"vw":115.876948},{"c":115.56,"h":115.955,"l":115.56,"n":150,"o":115.955,"t":"2026-10-22T14:20:00Z","v":5550,"vw":115.780779},{"c":115.25,"h":115.315,"l":115.03,"n":180,"o":115.315,"t":"2026-10-22T14:25:00Z","v":5764,"vw":115.205477},{"c":114.65,"h":115.62,"l":114.65,"n":181,"o":115.38,"t":"2026-10-22T14:30:00Z","v":4264,"vw":115.304291},{"c":114.73,"h":114.735,"l":114.4,"n":58,"o":114.4,"t":"2026-10-22T14:35:00Z","v":1630,"vw":114.581729},{"c":115.25,"h":115.25,"l":114.805,"n":114,"o":114.805,"t":"2026-10-22T14:40:00Z","v":2515,"vw":115.0125},{"c":115.52,"h":115.575,"l":115.15,"n":203,"o":115.375,"t":"2026-10-22T14:45:00Z","v":7105,"vw":115.340755},{"c":114.94,"h":115.865,"l":114.94,"n":278,"o":115.865,"t":"2026-10-22T14:50:00Z","v":10137,"vw":115.39878},{"c":115.55,"h":115.72,"l":115.22,"n":173,"o":115.24,"t":"2026-10-22T14:55:00Z","v":5434,"vw":115.448898},{"c":116.155,"h":116.3,"l":115.73,"n":175,"o":115.73,"t":"2026-10-22T15:00:00Z","v":5630,"vw":116.009922},{"c":115.74,"h":116.19,"l":115.74,"n":200,"o":116.13,"t":"2026-10-22T15:05:00Z","v":5500,"vw":116.062218},{"c":116.2,"h":116.28,"l":115.87,"n":179,"o":115.87,"t":"2026-10-22T15:10:00Z","v":7066,"vw":115.945326},{"c":116.97,"h":117.18,"l":116.18,"n":237,"o":116.18,"t":"2026-10-22T15:15:00Z","v":22266,"vw":116.422483},{"c":117.515,"h":117.83,"l":116.975,"n":352,"o":116.98,"t":"2026-10-22T15:20:00Z","v":15511,"vw":117.319392},{"c":117.14,"h":117.64,"l":116.99,"n":222,"o":117.58,"t":"2026-10-22T15:25:00Z","v":11317,"vw":117.133738},{"c":117.07,"h":117.28,"l":117.07,"n":180,"o":117.16,"t":"2026-10-22T15:30:00Z","v":4947,"vw":117.211385},{"c":117.36,"h":117.64,"l":116.91,"n":228,"o":117.01,"t":"2026-10-22T15:35:00Z","v":7785,"vw":117.203165},{"c":117.785,"h":117.98,"l":117.49,"n":175,"o":117.5,"t":"2026-10-22T15:40:00Z","v":5825,"vw":117.656185},{"c":118.14,"h":118.58,"l":117.9,"n":204,"o":117.9,"t":"2026-10-22T15:45:00Z","v":6917,"vw":118.300202},{"c":118.36,"h":118.43,"l":118.16,"n":265,"o":118.31,"t":"2026-10-22T15:50:00Z","v":10749,"vw":118.307083},{"c":118.29,"h":118.4387,"l":118.14,"n":199,"o":118.4175,"t":"2026-10-22T15:55:00Z","v":6774,"vw":118.314162},{"c":117.865,"h":118.39,"l":117.86,"n":390,"o":118.37,"t":"2026-10-22T16:00:00Z","v":18771,"vw":118.185174},{"c":118.19,"h":118.22,"l":117.8875,"n":140,"o":117.8875,"t":"2026-10-22T16:05:00Z","v":2703,"vw":118.084356},{"c":117.995,"h":118.045,"l":117.945,"n":109,"o":118.045,"t":"2026-10-22T16:10:00Z","v":2031,"vw":117.989186},{"c":118.21,"h":118.21,"l":117.88,"n":97,"o":118.05,"t":"2026-10-22T16:15:00Z","v":2067,"vw":118.059063},{"c":118.36,"h":118.36,"l":118.04,"n":77,"o":118.04,"t":"2026-10-22T16:20:00Z","v":2815,"vw":118.124109},{"c":118.29,"h":118.43,"l":118.21,"n":158,"o":118.37,"t":"2026-10-22T16:25:00Z","v":3574,"vw":118.303188},{"c":118.21,"h":118.29,"l":118.14,"n":112,"o":118.285,"t":"2026-10-22T16:30:00Z","v":2493,"vw":118.220939},{"c":118.13,"h":118.26,"l":118.13,"n":101,"o":118.16,"t":"2026-10-22T16:35:00Z","v":1867,"vw":118.181667},{"c":117.97,"h":117.97,"l":117.91,"n":54,"o":117.92,"t":"2026-10-22T16:40:00Z","v":1058,"vw":117.92875},{"c":117.935,"h":118.29,"l":117.925,"n":188,"o":117.99,"t":"2026-10-22T16:45:00Z","v":4309,"vw":118.081353},{"c":117.7875,"h":118,"l":117.71,"n":175,"o":117.77,"t":"2026-10-22T16:50:00Z","v":4402,"vw":117.798957},{"c":117.96,"h":117.96,"l":117.497,"n":320,"o":117.79,"t":"2026-10-22T16:55:00Z","v":15491,"vw":117.689343},{"c":117.65,"h":118.025,"l":117.65,"n":92,"o":118.025,"t":"2026-10-22T17:00:00Z","v":1842,"vw":117.930417},{"c":117.61,"h":117.78,"l":117.61,"n":98,"o":117.74,"t":"2026-10-22T17:05:00Z","v":1980,"vw":117.696827},{"c":117.745,"h":117.9,"l":117.57,"n":225,"o":117.67,"t":"2026-10-22T17:10:00Z","v":7119,"vw":117.800434},{"c":118.0201,"h":118.06,"l":117.43,"n":350,"o":117.745,"t":"2026-10-22T17:15:00Z","v":10940,"vw":117.716357},{"c":117.9528,"h":118.19,"l":117.9,"n":178,"o":118.11,"t":"2026-10-22T17:20:00Z","v":7757,"vw":118.037285},{"c":118.11,"h":118.22,"l":117.97,"n":141,"o":117.97,"t":"2026-10-22T17:25:00Z","v":5167,"vw":118.16414},{"c":118.14,"h":118.14,"l":117.835,"n":186,"o":117.995,"t":"2026-10-22T17:30:00Z","v":3747,"vw":118.011356},{"c":117.975,"h":118.1599,"l":117.975,"n":147,"o":118.135,"t":"2026-10-22T17:35:00Z","v":3283,"vw":118.078495},{"c":117.755,"h":118.055,"l":117.73,"n":148,"o":118.055,"t":"2026-10-22T17:40:00Z","v":4593,"vw":117.895982},{"c":117.96,"h":118.03,"l":117.85,"n":177,"o":117.85,"t":"2026-10-22T17:45:00Z","v":5450,"vw":117.904713},{"c":117.82,"h":118.04,"l":117.79,"n":213,"o":117.99,"t":"2026-10-22T17:50:00Z","v":5777,"vw":117.942962},{"c":117.86,"h":117.97,"l":117.765,"n":279,"o":117.78,"t":"2026-10-22T17:55:00Z","v":8455,"vw":117.846563},{"c":117.35,"h":117.795,"l":117.345,"n":161,"o":117.74,"t":"2026-10-22T18:00:00Z","v":4159,"vw":117.573522},{"c":117.34,"h":117.42,"l":117.2625,"n":199,"o":117.2625,"t":"2026-10-22T18:05:00Z","v":3969,"vw":117.324808},{"c":117.565,"h":117.565,"l":117.31,"n":206,"o":117.355,"t":"2026-10-22T18:10:00Z","v":6907,"vw":117.417517},{"c":117.69,"h":117.725,"l":117.475,"n":182,"o":117.64,"t":"2026-10-22T18:15:00Z","v":4021,"vw":117.595964},{"c":117.3764,"h":117.7,"l":117.3625,"n":204,"o":117.68,"t":"2026-10-22T18:20:00Z","v":5336,"vw":117.562927},{"c":117.435,"h":117.61,"l":117.26,"n":189,"o":117.4,"t":"2026-10-22T18:25:00Z","v":6148,"vw":117.401194},{"c":117.55,"h":117.62,"l":117.39,"n":210,"o":117.435,"t":"2026-10-22T18:30:00Z","v":7717,"vw":117.491321},{"c":117.595,"h":117.71,"l":117.4825,"n":212,"o":117.685,"t":"2026-10-22T18:35:00Z","v":4829,"vw":117.633665},{"c":117.71,"h":117.78,"l":117.59,"n":180,"o":117.59,"t":"2026-10-22T18:40:00Z","v":4352,"vw":117.6445},{"c":118.17,"h":118.18,"l":117.68,"n":323,"o":117.825,"t":"2026-10-22T18:45:00Z","v":11486,"vw":117.903825},{"c":118.15,"h":118.27,"l":118.025,"n":255,"o":118.2,"t":"2026-10-22T18:50:00Z","v":7531,"vw":118.159043},{"c":117.935,"h":118.22,"l":117.88,"n":240,"o":118.22,"t":"2026-10-22T18:55:00Z","v":6152,"vw":117.979829},{"c":118.0275,"h":118.205,"l":117.86,"n":217,"o":118.035,"t":"2026-10-22T19:00:00Z","v":7028,"vw":118.031634},{"c":118.6777,"h":118.71,"l":118.11,"n":304,"o":118.11,"t":"2026-10-22T19:05:00Z","v":8074,"vw":118.442437},{"c":118.435,"h":118.55,"l":118.32,"n":181,"o":118.47,"t":"2026-10-22T19:10:00Z","v":5065,"vw":118.417164},{"c":118.795,"h":118.85,"l":118.435,"n":311,"o":118.57,"t":"2026-10-22T19:15:00Z","v":10495,"vw":118.65121},{"c":118.885,"h":119.175,"l":118.885,"n":306,"o":118.99,"t":"2026-10-22T19:20:00Z","v":8091,"vw":119.040082},{"c":118.85,"h":118.85,"l":118.58,"n":239,"o":118.82,"t":"2026-10-22T19:25:00Z","v":4914,"vw":118.705},{"c":119.055,"h":119.2,"l":118.3375,"n":542,"o":118.83,"t":"2026-10-22T19:30:00Z","v":21895,"vw":118.811097},{"c":119.03,"h":119.21,"l":119,"n":307,"o":119.2,"t":"2026-10-22T19:35:00Z","v":9368,"vw":119.059454},{"c":119.25,"h":119.38,"l":119.035,"n":425,"o":119.14,"t":"2026-10-22T19:40:00Z","v":16120,"vw":119.239674},{"c":119.785,"h":120.31,"l":119.33,"n":714,"o":119.35,"t":"2026-10-22T19:45:00Z","v":27586,"vw":119.749713},{"c":119.77,"h":120,"l":119.44,"n":856,"o":119.85,"t":"2026-10-22T19:50:00Z","v":35218,"vw":119.771619},{"c":119.78,"h":119.94,"l":119.405,"n":2374,"o":119.73,"t":"2026-10-22T19:55:00Z","v":118393,"vw":119.695056},{"c":119.76,"h":119.76,"l":119.74,"n":33,"o":119.75,"t":"2026-10-22T20:00:00Z","v":280835,"vw":119.759805}],"history":[{"c":167.26,"h":167.87,"l":163.95,"n":11728,"o":165.4,"t":"2024-10-21T04:00:00Z","v":476025,"vw":166.783247},{"c":162.04,"h":166.26,"l":161.66,"n":11392,"o":166.26,"t":"2024-10-22T04:00:00Z","v":473188,"vw":162.724432},{"c":162.06,"h":162.42,"l":158.7601,"n":11002,"o":161.69,"t":"2024-10-23T04:00:00Z","v":391992,"vw":161.339019},{"c":160.78,"h":163.495,"l":159.395,"n":11632,"o":162.85,"t":"2024-10-24T04:00:00Z","v":496882,"vw":160.762473},{"c":158,"h":162.05,"l":157.175,"n":16333,"o":161.27,"t":"2024-10-25T04:00:00Z","v":769015,"vw":158.59117},{"c":161.22,"h":162.46,"l":159.48,"n":25352,"o":159.59,"t":"2024-10-28T04:00:00Z","v":1285543,"vw":161.41417},{"c":129.38,"h":140.81,"l":126.55,"n":68859,"o":140,"t":"2024-10-29T04:00:00Z","v":4728463,"vw":130.174124},{"c":127.18,"h":132.72,"l":126.32,"n":26695,"o":131.76,"t":"2024-10-30T04:00:00Z","v":1701185,"vw":128.763228},{"c":124.55,"h":127.9,"l":124.38,"n":17071,"o":127.9,"t":"2024-10-31T04:00:00Z","v":894857,"vw":125.057557},{"c":125.47,"h":127.04,"l":124.4675,"n":17160,"o":125.27,"t":"2024-11-01T04:00:00Z","v":982839,"vw":125.54993},{"c":128.67,"h":131.19,"l":125.5,"n":22092,"o":125.53,"t":"2024-11-04T05:00:00Z","v":1027332,"vw":128.843471},{"c":130.15,"h":131,"l":127.755,"n":18658,"o":128,"t":"2024-11-05T05:00:00Z","v":821503,"vw":129.747482},{"c":127.21,"h":136.17,"l":126.29,"n":28595,"o":134.08,"t":"2024-11-06T05:00:00Z","v":1407688,"vw":129.061204},{"c":134.46,"h":134.66,"l":126.56,"n":21453,"o":127.62,"t":"2024-11-07T05:00:00Z","v":919091,"vw":132.925066},{"c":135.14,"h":136.82,"l":132.27,"n":20035,"o":133.79,"t":"2024-11-08T05:00:00Z","v":718839,"vw":135.246861},{"c":136.41,"h":137.74,"l":133.96,"n":20279,"o":136.9,"t":"2024-11-11T05:00:00Z","v":1042963,"vw":135.866054},{"c":134.63,"h":138.07,"l":133.025,"n":18913,"o":135.88,"t":"2024-11-12T05:00:00Z","v":1194341,"vw":134.64057},{"c":132.37,"h":136.92,"l":130.82,"n":16278,"o":135.87,"t":"2024-11-13T05:00:00Z","v":771318,"vw":132.831445},{"c":132.93,"h":135.665,"l":132.66,"n":13473,"o":133.4,"t":"2024-11-14T05:00:00Z","v":602318,"vw":133.489032},{"c":135.02,"h":136.36,"l":132.41,"n":15460,"o":133.69,"t":"2024-11-15T05:00:00Z","v":678286,"vw":135.156595},{"c":134.11,"h":135.9,"l":133.205,"n":12573,"o":135.9,"t":"2024-11-18T05:00:00Z","v":544526,"vw":134.235596},{"c":132.86,"h":133.42,"l":129.35,"n":15616,"o":132.95,"t":"2024-11-19T05:00:00Z","v":838868,"vw":131.626473},{"c":132.65,"h":133.865,"l":130.72,"n":12334,"o":132.66,"t":"2024-11-20T05:00:00Z","v":636609,"vw":132.196608},{"c":136.29,"h":137.283,"l":132.49,"n":12223,"o":133.11,"t":"2024-11-21T05:00:00Z","v":593268,"vw":135.832536},{"c":137.05,"h":139.63,"l":137,"n":13715,"o":138.59,"t":"2024-11-22T05:00:00Z","v":544315,"vw":137.871332},{"c":145.45,"h":146.42,"l":138.2,"n":23009,"o":138.2,"t":"2024-11-25T05:00:00Z","v":1215348,"vw":144.896915},{"c":138.83,"h":143.7,"l":136.35,"n":22858,"o":142.73,"t":"2024-11-26T05:00:00Z","v":1160135,"vw":138.61766},{"c":136.23,"h":140.9999,"l":135.605,"n":12502,"o":139.88,"t":"2024-11-27T05:00:00Z","v":649757,"vw":136.693246},{"c":137.14,"h":139.42,"l":136.9,"n":7461,"o":137.91,"t":"2024-11-29T05:00:00Z","v":337531,"vw":137.742262},{"c":146.05,"h":146.15,"l":136.23,"n":20387,"o":138.46,"t":"2024-12-02T05:00:00Z","v":882546,"vw":144.300638},{"c":147.53,"h":148.04,"l":141.81,"n":12144,"o":146.35,"t":"2024-12-03T05:00:00Z","v":493819,"vw":146.451562},{"c":145.74,"h":148.4,"l":145.33,"n":13490,"o":146.76,"t":"2024-12-04T05:00:00Z","v":559697,"vw":146.416777},{"c":148.57,"h":149.7175,"l":144.25,"n":13859,"o":144.45,"t":"2024-12-05T05:00:00Z","v":608204,"vw":148.189802},{"c":154.87,"h":155.29,"l":149.725,"n":18768,"o":150.61,"t":"2024-12-06T05:00:00Z","v":808547,"vw":153.316508},{"c":148.49,"h":156.42,"l":148.27,"n":16191,"o":155.84,"t":"2024-12-09T05:00:00Z","v":634691,"vw":149.986465},{"c":147.21,"h":149.6225,"l":146.9,"n":11663,"o":149,"t":"2024-12-10T05:00:00Z","v":394321,"vw":147.752612},{"c":146.16,"h":150.2,"l":145.56,"n":15749,"o":148.75,"t":"2024-12-11T05:00:00Z","v":603134,"vw":146.514156},{"c":146.73,"h":149.48,"l":145.27,"n":10799,"o":146.6,"t":"2024-12-12T05:00:00Z","v":461717,"vw":147.549397},{"c":144.49,"h":148.79,"l":143.58,"n":13833,"o":146.79,"t":"2024-12-13T05:00:00Z","v":522013,"vw":144.998255},{"c":148.89,"h":149.5,"l":143.97,"n":12777,"o":144.62,"t":"2024-12-16T05:00:00Z","v":681410,"vw":148.548886},{"c":149.02,"h":151.48,"l":146.23,"n":12198,"o":147,"t":"2024-12-17T05:00:00Z","v":522566,"vw":149.026101},{"c":145.57,"h":153.04,"l":144.63,"n":13795,"o":149,"t":"2024-12-18T05:00:00Z","v":492507,"vw":148.530759},{"c":146.28,"h":148.195,"l":144.75,"n":12208,"o":147.25,"t":"2024-12-19T05:00:00Z","v":413797,"vw":146.394598},{"c":147.75,"h":150.27,"l":143.52,"n":12596,"o":143.83,"t":"2024-12-20T05:00:00Z","v":769551,"vw":147.460495},{"c":147.98,"h":149.46,"l":146.19,"n":12011,"o":147.06,"t":"2024-12-23T05:00:00Z","v":630459,"vw":147.899436},{"c":148.33,"h":149.1397,"l":143.82,"n":7077,"o":147.97,"t":"2024-12-24T05:00:00Z","v":249367,"vw":147.429254},{"c":155.76,"h":155.76,"l":147.11,"n":13958,"o":147.63,"t":"2024-12-26T05:00:00Z","v":566554,"vw":154.357275},{"c":156.67,"h":156.76,"l":152.8663,"n":13336,"o":154.4,"t":"2024-12-27T05:00:00Z","v":542282,"vw":155.801435},{"c":153.31,"h":154.84,"l":150.99,"n":13408,"o":151.84,"t":"2024-12-30T05:00:00Z","v":533779,"vw":153.358089},{"c":151.82,"h":155.6598,"l":150.32,"n":15731,"o":154.51,"t":"2024-12-31T05:00:00Z","v":664359,"vw":152.144944},{"c":152.62,"h":154.92,"l":150.59,"n":13439,"o":151.75,"t":"2025-01-02T05:00:00Z","v":567292,"vw":152.953253},{"c":158.5,"h":158.63,"l":151.16,"n":14057,"o":153.83,"t":"2025-01-03T05:00:00Z","v":576905,"vw":157.266583},{"c":157.88,"h":162.365,"l":157.5,"n":21830,"o":158.7,"t":"2025-01-06T05:00:00Z","v":996878,"vw":159.731335},{"c":160.41,"h":162,"l":156.71,"n":16914,"o":160.65,"t":"2025-01-07T05:00:00Z","v":749330,"vw":159.657033},{"c":160.34,"h":160.4,"l":153.89,"n":14833,"o":159.83,"t":"2025-01-08T05:00:00Z","v":624333,"vw":158.025092},{"c":156.14,"h":163.04,"l":155.26,"n":19894,"o":161.39,"t":"2025-01-10T05:00:00Z","v":887160,"vw":157.226551},{"c":154.97,"h":168.74,"l":153.64,"n":28278,"o":159,"t":"2025-01-13T05:00:00Z","v":1414722,"vw":156.508713},{"c":150.08,"h":157,"l":149.11,"n":23811,"o":156.42,"t":"2025-01-14T05:00:00Z","v":1219001,"vw":151.284598},{"c":152.03,"h":155.74,"l":150.43,"n":19283,"o":154.86,"t":"2025-01-15T05:00:00Z","v":1108977,"vw":152.125538},{"c":153.27,"h":154.46,"l":149.98,"n":14459,"o":152.01,"t":"2025-01-16T05:00:00Z","v":564533,"vw":152.987204},{"c":160.7,"h":162.18,"l":154.745,"n":20851,"o":155.4,"t":"2025-01-17T05:00:00Z","v":917016,"vw":160.035915},{"c":161.75,"h":163.92,"l":158.76,"n":16686,"o":163.92,"t":"2025-01-21T05:00:00Z","v":731624,"vw":161.18689},{"c":163.44,"h":165.85,"l":160.93,"n":15614,"o":160.93,"t":"2025-01-22T05:00:00Z","v":784991,"vw":163.398259},{"c":168.5,"h":168.51,"l":163.46,"n":16357,"o":164.27,"t":"2025-01-23T05:00:00Z","v":979700,"vw":166.209867},{"c":168.76,"h":170.77,"l":165.75,"n":12886,"o":167.4,"t":"2025-01-24T05:00:00Z","v":429613,"vw":168.741718},{"c":168.42,"h":168.46,"l":164.8,"n":17387,"o":166.56,"t":"2025-01-27T05:00:00Z","v":862644,"vw":167.318659},{"c":173.97,"h":173.97,"l":168.29,"n":14554,"o":169.75,"t":"2025-01-28T05:00:00Z","v":555803,"vw":172.94518},{"c":173.44,"h":176.64,"l":172.26,"n":18771,"o":173.41,"t":"2025-01-29T05:00:00Z","v":755727,"vw":173.721882},{"c":174.52,"h":176.53,"l":172.21,"n":24107,"o":174.25,"t":"2025-01-30T05:00:00Z","v":1129821,"vw":174.908874},{"c":160.85,"h":173.155,"l":155.25,"n":53342,"o":157.25,"t":"2025-01-31T05:00:00Z","v":2619108,"vw":164.43958},{"c":145.52,"h":156.54,"l":144.145,"n":48675,"o":155.02,"t":"2025-02-03T05:00:00Z","v":2495149,"vw":149.526941},{"c":144.22,"h":147.23,"l":140.66,"n":25100,"o":147.11,"t":"2025-02-04T05:00:00Z","v":1081389,"vw":144.063609},{"c":144.06,"h":144.99,"l":139.57,"n":20959,"o":144.52,"t":"2025-02-05T05:00:00Z","v":970799,"vw":142.601025},{"c":141.28,"h":146.24,"l":140.72,"n":19716,"o":145.32,"t":"2025-02-06T05:00:00Z","v":783487,"vw":142.006346},{"c":139.95,"h":142.25,"l":138.59,"n":14629,"o":140.7,"t":"2025-02-07T05:00:00Z","v":489949,"vw":140.155614},{"c":138.15,"h":141.115,"l":134.4,"n":22047,"o":141,"t":"2025-02-10T05:00:00Z","v":1017705,"vw":137.194501},{"c":130.14,"h":136.62,"l":129.41,"n":30820,"o":136.62,"t":"2025-02-11T05:00:00Z","v":1409030,"vw":131.103668},{"c":131.86,"h":132.38,"l":129.08,"n":18940,"o":129.08,"t":"2025-02-12T05:00:00Z","v":837712,"vw":131.307269},{"c":134.76,"h":134.78,"l":130.33,"n":17683,"o":132.9,"t":"2025-02-13T05:00:00Z","v":826391,"vw":133.461594},{"c":137.26,"h":138.51,"l":135.239,"n":21417,"o":137.31,"t":"2025-02-14T05:00:00Z","v":908119,"vw":137.344815},{"c":138,"h":141.33,"l":136.43,"n":15913,"o":137.81,"t":"2025-02-18T05:00:00Z","v":750069,"vw":138.191298},{"c":133.46,"h":138.12,"l":131.6,"n":17941,"o":136.62,"t":"2025-02-19T05:00:00Z","v":701629,"vw":133.075099},{"c":132.21,"h":134.11,"l":129.64,"n":14715,"o":132.78,"t":"2025-02-20T05:00:00Z","v":632344,"vw":132.143238},{"c":128.33,"h":134.07,"l":126.501,"n":18077,"o":134.07,"t":"2025-02-21T05:00:00Z","v":757219,"vw":128.825269},{"c":128.39,"h":129.45,"l":125.48,"n":18070,"o":129.06,"t":"2025-02-24T05:00:00Z","v":1009934,"vw":128.041618},{"c":125.94,"h":129.4399,"l":125.19,"n":14729,"o":128.21,"t":"2025-02-25T05:00:00Z","v":522506,"vw":126.380246},{"c":129.78,"h":133.6,"l":127.82,"n":25589,"o":127.92,"t":"2025-02-26T05:00:00Z","v":1197025,"vw":130.742027},{"c":120.76,"h":129.8,"l":119.815,"n":29026,"o":129.8,"t":"2025-02-27T05:00:00Z","v":1529262,"vw":121.903128},{"c":122.43,"h":124.05,"l":120.19,"n":18921,"o":120.89,"t":"2025-02-28T05:00:00Z","v":987827,"vw":121.976192},{"c":114.88,"h":123.795,"l":114.6,"n":27636,"o":123.65,"t":"2025-03-03T05:00:00Z","v":1173656,"vw":117.779784},{"c":111.82,"h":114.4,"l":109.83,"n":23591,"o":112.8,"t":"2025-03-04T05:00:00Z","v":1159783,"vw":111.7667},{"c":113.7,"h":113.86,"l":109.29,"n":21113,"o":110.98,"t":"2025-03-05T05:00:00Z","v":920677,"vw":112.350717},{"c":116.69,"h":119.63,"l":110.815,"n":28495,"o":111.3,"t":"2025-03-06T05:00:00Z","v":1243820,"vw":116.857424},{"c":108.6,"h":115.51,"l":105.33,"n":26867,"o":114.63,"t":"2025-03-07T05:00:00Z","v":1326134,"vw":108.767027},{"c":103.16,"h":106.97,"l":100.06,"n":23410,"o":106.21,"t":"2025-03-10T04:00:00Z","v":1222861,"vw":102.175347},{"c":101.53,"h":104.88,"l":99.64,"n":17183,"o":102.29,"t":"2025-03-11T04:00:00Z","v":722768,"vw":101.821979},{"c":102.4,"h":106.15,"l":101.53,"n":16384,"o":104.58,"t":"2025-03-12T04:00:00Z","v":721698,"vw":103.076442},{"c":100.91,"h":103.095,"l":99.07,"n":15467,"o":102.31,"t":"2025-03-13T04:00:00Z","v":645187,"vw":100.606818},{"c":101.81,"h":104.11,"l":100.97,"n":14269,"o":102.86,"t":"2025-03-14T04:00:00Z","v":728866,"vw":102.110738},{"c":103.92,"h":104.1,"l":100.565,"n":15172,"o":102.25,"t":"2025-03-17T04:00:00Z","v":717315,"vw":103.33078},{"c":102.2,"h":103.44,"l":100.26,"n":16044,"o":102.8,"t":"2025-03-18T04:00:00Z","v":867097,"vw":102.044365},{"c":105.25,"h":106.76,"l":101.7,"n":15403,"o":102.2,"t":"2025-03-19T04:00:00Z","v":757957,"vw":104.815023},{"c":107.29,"h":108.43,"l":104.51,"n":14512,"o":104.51,"t":"2025-03-20T04:00:00Z","v":673353,"vw":107.384738},{"c":104.73,"h":107.64,"l":103.465,"n":17998,"o":105.3,"t":"2025-03-21T04:00:00Z","v":1095983,"vw":104.923185},{"c":112.36,"h":113.31,"l":107.135,"n":18013,"o":108.34,"t":"2025-03-24T04:00:00Z","v":709375,"vw":111.865876},{"c":109.53,"h":112.1,"l":108.58,"n":17785,"o":110.9,"t":"2025-03-25T04:00:00Z","v":863584,"vw":109.778723},{"c":106.61,"h":108.86,"l":104.93,"n":18160,"o":108.72,"t":"2025-03-26T04:00:00Z","v":715247,"vw":106.535567},{"c":107.27,"h":109.3,"l":104.84,"n":13280,"o":106.37,"t":"2025-03-27T04:00:00Z","v":583814,"vw":107.662852},{"c":104.17,"h":106.04,"l":102.41,"n":15024,"o":105.74,"t":"2025-03-28T04:00:00Z","v":639273,"vw":103.681743},{"c":107.43,"h":107.54,"l":101.87,"n":16144,"o":102.26,"t":"2025-03-31T04:00:00Z","v":931594,"vw":106.503168},{"c":111,"h":111.38,"l":106.09,"n":17188,"o":106.73,"t":"2025-04-01T04:00:00Z","v":792319,"vw":109.977833},{"c":114.85,"h":116.37,"l":109.365,"n":17102,"o":109.4,"t":"2025-04-02T04:00:00Z","v":723907,"vw":114.43497},{"c":97.76,"h":108.52,"l":91.8,"n":45656,"o":106.62,"t":"2025-04-03T04:00:00Z","v":2571285,"vw":97.557762},{"c":97.82,"h":101.14,"l":89.84,"n":41154,"o":89.84,"t":"2025-04-04T04:00:00Z","v":2366087,"vw":97.577056},{"c":99.54,"h":107.43,"l":92.89,"n":34844,"o":94.97,"t":"2025-04-07T04:00:00Z","v":1976608,"vw":98.394581},{"c":91.92,"h":104.11,"l":90.74,"n":25616,"o":101.79,"t":"2025-04-08T04:00:00Z","v":1253209,"vw":95.051493},{"c":103.69,"h":107.86,"l":88.23,"n":34802,"o":88.23,"t":"2025-04-09T04:00:00Z","v":2155409,"vw":100.301168},{"c":98.99,"h":100.32,"l":94.3,"n":27400,"o":100.32,"t":"2025-04-10T04:00:00Z","v":1396026,"vw":97.416389},{"c":97.72,"h":98.84,"l":92.1599,"n":18765,"o":98.4,"t":"2025-04-11T04:00:00Z","v":821969,"vw":96.541113},{"c":97.85,"h":100.62,"l":94.97,"n":21594,"o":100.62,"t":"2025-04-14T04:00:00Z","v":1132082,"vw":97.146222},{"c":92.09,"h":97.9,"l":91.67,"n":20669,"o":97.9,"t":"2025-04-15T04:00:00Z","v":1106489,"vw":93.555554},{"c":89.73,"h":91.24,"l":88.07,"n":21996,"o":90.59,"t":"2025-04-16T04:00:00Z","v":1429710,"vw":89.477915},{"c":91.54,"h":92.305,"l":88.5484,"n":14548,"o":90.19,"t":"2025-04-17T04:00:00Z","v":827146,"vw":90.858797},{"c":89.13,"h":91.17,"l":86.1698,"n":15798,"o":89.74,"t":"2025-04-21T04:00:00Z","v":721838,"vw":88.045108},{"c":93.32,"h":93.88,"l":90.205,"n":18637,"o":91.33,"t":"2025-04-22T04:00:00Z","v":841441,"vw":92.603026},{"c":96.86,"h":108.95,"l":96.645,"n":29625,"o":103.37,"t":"2025-04-23T04:00:00Z","v":1639392,"vw":101.736215},{"c":102.18,"h":102.35,"l":96.36,"n":20242,"o":96.36,"t":"2025-04-24T04:00:00Z","v":1088196,"vw":101.517146},{"c":102.59,"h":103.8,"l":100.29,"n":15825,"o":101.96,"t":"2025-04-25T04:00:00Z","v":819883,"vw":102.454157},{"c":104,"h":105.07,"l":102.49,"n":17103,"o":102.82,"t":"2025-04-28T04:00:00Z","v":960268,"vw":103.687489},{"c":104.41,"h":104.46,"l":101.615,"n":17128,"o":103.26,"t":"2025-04-29T04:00:00Z","v":847833,"vw":103.592483},{"c":104.34,"h":104.96,"l":99.94,"n":16718,"o":101.53,"t":"2025-04-30T04:00:00Z","v":669518,"vw":103.45765},{"c":107.73,"h":109.34,"l":105.07,"n":17039,"o":105.16,"t":"2025-05-01T04:00:00Z","v":663178,"vw":107.775199},{"c":113.49,"h":114.66,"l":109.28,"n":19415,"o":109.28,"t":"2025-05-02T04:00:00Z","v":1009606,"vw":113.185184},{"c":112.31,"h":115.19,"l":112.21,"n":15487,"o":113.5,"t":"2025-05-05T04:00:00Z","v":740479,"vw":113.446208},{"c":111.29,"h":111.9374,"l":108.32,"n":13883,"o":109.86,"t":"2025-05-06T04:00:00Z","v":654554,"vw":110.460516},{"c":112.11,"h":113.185,"l":110.54,"n":15252,"o":112.07,"t":"2025-05-07T04:00:00Z","v":644959,"vw":111.993859},{"c":118.84,"h":120.28,"l":111.6,"n":22884,"o":113.63,"t":"2025-05-08T04:00:00Z","v":1092257,"vw":117.493164},{"c":117.64,"h":119.79,"l":116.79,"n":15640,"o":117.56,"t":"2025-05-09T04:00:00Z","v":733512,"vw":117.934822},{"c":133.3,"h":141.02,"l":129.43,"n":31200,"o":129.65,"t":"2025-05-12T04:00:00Z","v":1738198,"vw":133.869576},{"c":135.1,"h":136.25,"l":133.53,"n":20009,"o":134.41,"t":"2025-05-13T04:00:00Z","v":998448,"vw":134.965125},{"c":132.84,"h":136.54,"l":132.84,"n":32408,"o":134.53,"t":"2025-05-14T04:00:00Z","v":2036036,"vw":134.860408},{"c":154.97,"h":159.3096,"l":152,"n":55443,"o":153.85,"t":"2025-05-15T04:00:00Z","v":3009970,"vw":155.332359},{"c":156.71,"h":158.93,"l":152.54,"n":22384,"o":155.27,"t":"2025-05-16T04:00:00Z","v":1083436,"vw":157.039113},{"c":160.94,"h":161.16,"l":152.9127,"n":23022,"o":153,"t":"2025-05-19T04:00:00Z","v":989236,"vw":159.631876},{"c":162.85,"h":166.1,"l":159.02,"n":18859,"o":159.66,"t":"2025-05-20T04:00:00Z","v":853514,"vw":163.330071},{"c":157.41,"h":160.79,"l":156.5,"n":20583,"o":158.94,"t":"2025-05-21T04:00:00Z","v":931096,"vw":158.25074},{"c":159.58,"h":163.2128,"l":157.65,"n":19590,"o":157.91,"t":"2025-05-22T04:00:00Z","v":828242,"vw":160.725411},{"c":156.96,"h":158.21,"l":153.01,"n":17692,"o":153.82,"t":"2025-05-23T04:00:00Z","v":815939,"vw":156.467925},{"c":163.11,"h":164.47,"l":159.68,"n":16790,"o":162.04,"t":"2025-05-27T04:00:00Z","v":723272,"vw":162.820982},{"c":161.92,"h":163.75,"l":159.3201,"n":16321,"o":161.53,"t":"2025-05-28T04:00:00Z","v":795229,"vw":161.451028},{"c":159.23,"h":164.04,"l":159.01,"n":16729,"o":164.04,"t":"2025-05-29T04:00:00Z","v":791421,"vw":160.4794},{"c":160.31,"h":161.59,"l":156.66,"n":15827,"o":158.48,"t":"2025-05-30T04:00:00Z","v":690185,"vw":160.388965},{"c":157.51,"h":158.93,"l":154.66,"n":19184,"o":158.35,"t":"2025-06-02T04:00:00Z","v":927389,"vw":156.675155},{"c":161.59,"h":164.435,"l":158.56,"n":15705,"o":159.69,"t":"2025-06-03T04:00:00Z","v":678913,"vw":162.294339},{"c":160.95,"h":162.23,"l":159.75,"n":13257,"o":161.61,"t":"2025-06-04T04:00:00Z","v":532441,"vw":161.315218},{"c":166.4,"h":166.76,"l":160.835,"n":19573,"o":162.37,"t":"2025-06-05T04:00:00Z","v":694202,"vw":165.194093},{"c":164.84,"h":167.73,"l":162.61,"n":15034,"o":166.58,"t":"2025-06-06T04:00:00Z","v":540268,"vw":164.652686},{"c":167.48,"h":170.16,"l":166.25,"n":15538,"o":167.66,"t":"2025-06-09T04:00:00Z","v":701631,"vw":168.309877},{"c":162.03,"h":167.94,"l":160.65,"n":14915,"o":167.67,"t":"2025-06-10T04:00:00Z","v":530911,"vw":162.413372},{"c":162.27,"h":168.045,"l":161.902,"n":15314,"o":164.39,"t":"2025-06-11T04:00:00Z","v":504994,"vw":163.232338},{"c":163.15,"h":163.15,"l":159.01,"n":12399,"o":160.91,"t":"2025-06-12T04:00:00Z","v":393300,"vw":162.337974},{"c":157.27,"h":161.93,"l":156.05,"n":16967,"o":160.38,"t":"2025-06-13T04:00:00Z","v":660121,"vw":158.694396},{"c":164.05,"h":165.05,"l":159,"n":16433,"o":161.04,"t":"2025-06-16T04:00:00Z","v":682809,"vw":163.528874},{"c":161.93,"h":163.91,"l":160.87,"n":11048,"o":161.71,"t":"2025-06-17T04:00:00Z","v":422973,"vw":162.219314},{"c":163.29,"h":165.03,"l":161.36,"n":11125,"o":161.37,"t":"2025-06-18T04:00:00Z","v":479577,"vw":163.685277},{"c":164.19,"h":167.36,"l":164.19,"n":15533,"o":165.2,"t":"2025-06-20T04:00:00Z","v":657138,"vw":165.075048},{"c":157.3,"h":162.5799,"l":154.83,"n":18266,"o":161.24,"t":"2025-06-23T04:00:00Z","v":677760,"vw":157.994621},{"c":154.26,"h":160.5674,"l":153.71,"n":18543,"o":160.27,"t":"2025-06-24T04:00:00Z","v":713787,"vw":154.947701},{"c":151.14,"h":155.72,"l":150.43,"n":14498,"o":155.72,"t":"2025-06-25T04:00:00Z","v":483746,"vw":151.319701},{"c":152.55,"h":154.62,"l":148.8368,"n":11893,"o":152.13,"t":"2025-06-26T04:00:00Z","v":653938,"vw":152.508849},{"c":154.55,"h":155.2843,"l":151.08,"n":17071,"o":154.17,"t":"2025-06-27T04:00:00Z","v":1056661,"vw":154.363109},{"c":152,"h":155.68,"l":151.855,"n":14575,"o":155.68,"t":"2025-06-30T04:00:00Z","v":486987,"vw":152.766497},{"c":156.24,"h":157.91,"l":151.58,"n":18127,"o":151.58,"t":"2025-07-01T04:00:00Z","v":794603,"vw":156.307936},{"c":160.19,"h":160.65,"l":153.26,"n":17729,"o":156.06,"t":"2025-07-02T04:00:00Z","v":991508,"vw":159.104958},{"c":164.93,"h":165.3,"l":161.635,"n":10798,"o":162.39,"t":"2025-07-03T04:00:00Z","v":386374,"vw":163.933514},{"c":162.59,"h":166.36,"l":162.21,"n":18330,"o":162.66,"t":"2025-07-07T04:00:00Z","v":692244,"vw":163.504769},{"c":165.44,"h":166.04,"l":161.54,"n":16721,"o":164.28,"t":"2025-07-08T04:00:00Z","v":630575,"vw":164.867796},{"c":168.49,"h":169.365,"l":164.11,"n":15362,"o":166.31,"t":"2025-07-09T04:00:00Z","v":585465,"vw":168.053437},{"c":173.36,"h":177.095,"l":167.8,"n":25204,"o":167.8,"t":"2025-07-10T04:00:00Z","v":1105465,"vw":173.91899},{"c":171.04,"h":172.04,"l":167.48,"n":16565,"o":170.49,"t":"2025-07-11T04:00:00Z","v":726767,"vw":170.836207},{"c":170.46,"h":172.97,"l":169.5,"n":14340,"o":172.97,"t":"2025-07-14T04:00:00Z","v":567617,"vw":170.636438},{"c":163.48,"h":170.55,"l":162.8,"n":19684,"o":170.55,"t":"2025-07-15T04:00:00Z","v":718161,"vw":164.642909},{"c":167.19,"h":167.19,"l":163.67,"n":12040,"o":165.07,"t":"2025-07-16T04:00:00Z","v":374097,"vw":166.418559},{"c":169.11,"h":169.74,"l":165.32,"n":16085,"o":167.31,"t":"2025-07-17T04:00:00Z","v":502753,"vw":168.326394},{"c":170.59,"h":171.855,"l":168.14,"n":14532,"o":169.98,"t":"2025-07-18T04:00:00Z","v":500579,"vw":170.422089},{"c":173.86,"h":175.8,"l":170.99,"n":15646,"o":171.15,"t":"2025-07-21T04:00:00Z","v":621366,"vw":173.639641},{"c":175.6,"h":178.9199,"l":174.99,"n":17299,"o":175.415,"t":"2025-07-22T04:00:00Z","v":709326,"vw":176.298783},{"c":172.89,"h":175.1939,"l":169.97,"n":15838,"o":173.21,"t":"2025-07-23T04:00:00Z","v":662513,"vw":172.696034},{"c":167.43,"h":172.9999,"l":165.83,"n":13986,"o":170.78,"t":"2025-07-24T04:00:00Z","v":581184,"vw":168.024156},{"c":174.51,"h":174.58,"l":170.31,"n":14166,"o":171.63,"t":"2025-07-25T04:00:00Z","v":530836,"vw":173.329772},{"c":178.66,"h":179.77,"l":175,"n":18927,"o":177.51,"t":"2025-07-28T04:00:00Z","v":802778,"vw":178.092725},{"c":175.11,"h":178.705,"l":174.35,"n":18479,"o":178.01,"t":"2025-07-29T04:00:00Z","v":777211,"vw":175.978487},{"c":176.82,"h":179.89,"l":173.2027,"n":20685,"o":175.57,"t":"2025-07-30T04:00:00Z","v":839208,"vw":176.817869},{"c":171.9,"h":176.97,"l":168.33,"n":25749,"o":175.2,"t":"2025-07-31T04:00:00Z","v":1040064,"vw":171.693414},{"c":170.89,"h":183.6,"l":164.95,"n":44046,"o":182.7605,"t":"2025-08-01T04:00:00Z","v":1978599,"vw":172.665836},{"c":172.5,"h":175.365,"l":167.46,"n":26170,"o":172.23,"t":"2025-08-04T04:00:00Z","v":978713,"vw":171.047116},{"c":167.06,"h":172.95,"l":165.86,"n":19151,"o":171.17,"t":"2025-08-05T04:00:00Z","v":626223,"vw":167.497817},{"c":167.58,"h":169.37,"l":165.95,"n":15415,"o":166.97,"t":"2025-08-06T04:00:00Z","v":428454,"vw":167.210983},{"c":168.64,"h":174.14,"l":167.31,"n":20387,"o":170.2,"t":"2025-08-07T04:00:00Z","v":616270,"vw":169.255301},{"c":166.06,"h":169.98,"l":164.81,"n":16655,"o":169.98,"t":"2025-08-08T04:00:00Z","v":470621,"vw":166.350311},{"c":165.11,"h":167.85,"l":163.54,"n":14902,"o":167.85,"t":"2025-08-11T04:00:00Z","v":555302,"vw":165.015542},{"c":172.9,"h":173.315,"l":164.12,"n":18165,"o":165.23,"t":"2025-08-12T04:00:00Z","v":643576,"vw":170.730386},{"c":168.5,"h":175.635,"l":166.535,"n":18176,"o":174,"t":"2025-08-13T04:00:00Z","v":646664,"vw":169.600819},{"c":162.47,"h":165.55,"l":162.41,"n":14543,"o":165.55,"t":"2025-08-14T04:00:00Z","v":442880,"vw":163.477825},{"c":162,"h":164.055,"l":160.99,"n":14277,"o":162.69,"t":"2025-08-15T04:00:00Z","v":525490,"vw":162.2886},{"c":167.28,"h":168.71,"l":161.52,"n":16053,"o":162.07,"t":"2025-08-18T04:00:00Z","v":565078,"vw":167.066754},{"c":164.15,"h":169.34,"l":162.45,"n":13001,"o":166.6,"t":"2025-08-19T04:00:00Z","v":484043,"vw":164.626206},{"c":168.77,"h":168.82,"l":163.76,"n":14709,"o":164.67,"t":"2025-08-20T04:00:00Z","v":507812,"vw":167.640253},{"c":169.35,"h":170.39,"l":166.82,"n":15965,"o":166.82,"t":"2025-08-21T04:00:00Z","v":530685,"vw":169.075106},{"c":173.5,"h":174.01,"l":169.0801,"n":14122,"o":169.83,"t":"2025-08-22T04:00:00Z","v":409852,"vw":172.832722},{"c":172.86,"h":176.18,"l":172.31,"n":12891,"o":172.31,"t":"2025-08-25T04:00:00Z","v":404531,"vw":174.185424},{"c":173.81,"h":174.16,"l":170.34,"n":12012,"o":172.12,"t":"2025-08-26T04:00:00Z","v":356211,"vw":173.261356},{"c":177.04,"h":177.99,"l":173.32,"n":12602,"o":173.68,"t":"2025-08-27T04:00:00Z","v":392820,"vw":176.843596},{"c":176.47,"h":181.625,"l":174,"n":15734,"o":179.41,"t":"2025-08-28T04:00:00Z","v":591766,"vw":176.465824},{"c":177.77,"h":178.21,"l":175.66,"n":13111,"o":177,"t":"2025-08-29T04:00:00Z","v":478305,"vw":177.343001},{"c":181.87,"h":181.98,"l":175.2,"n":15178,"o":175.32,"t":"2025-09-02T04:00:00Z","v":486122,"vw":180.689052},{"c":179.88,"h":185.8527,"l":179.17,"n":14280,"o":182,"t":"2025-09-03T04:00:00Z","v":441874,"vw":180.67931},{"c":190.88,"h":191.31,"l":178.79,"n":18637,"o":178.79,"t":"2025-09-04T04:00:00Z","v":618522,"vw":188.222146},{"c":182.57,"h":190.24,"l":180.48,"n":17053,"o":188.88,"t":"2025-09-05T04:00:00Z","v":545154,"vw":183.431311},{"c":186.95,"h":187.48,"l":179.27,"n":19498,"o":182.84,"t":"2025-09-08T04:00:00Z","v":521809,"vw":185.471223},{"c":184.32,"h":186.785,"l":182.935,"n":13261,"o":185.49,"t":"2025-09-09T04:00:00Z","v":346213,"vw":184.506834},{"c":183.6,"h":185.1799,"l":181.38,"n":9808,"o":183.14,"t":"2025-09-10T04:00:00Z","v":268946,"vw":183.568381},{"c":188.42,"h":189.4399,"l":184.98,"n":14956,"o":185.35,"t":"2025-09-11T04:00:00Z","v":565982,"vw":188.159799},{"c":176.78,"h":186.945,"l":175.77,"n":18895,"o":185.14,"t":"2025-09-12T04:00:00Z","v":770003,"vw":178.75746},{"c":181.52,"h":181.94,"l":174.38,"n":13132,"o":177.13,"t":"2025-09-15T04:00:00Z","v":400233,"vw":180.105917},{"c":179.55,"h":181.005,"l":176.45,"n":12442,"o":180,"t":"2025-09-16T04:00:00Z","v":394863,"vw":178.941036},{"c":179.13,"h":182.75,"l":177.16,"n":12506,"o":180.54,"t":"2025-09-17T04:00:00Z","v":373545,"vw":180.097753},{"c":178.74,"h":181.14,"l":177.605,"n":13554,"o":181.14,"t":"2025-09-18T04:00:00Z","v":451394,"vw":179.248801},{"c":176.07,"h":178.47,"l":171,"n":15175,"o":178.4,"t":"2025-09-19T04:00:00Z","v":863888,"vw":175.437516},{"c":175.58,"h":175.99,"l":171.55,"n":13811,"o":175.99,"t":"2025-09-22T04:00:00Z","v":467831,"vw":174.369652},{"c":171.65,"h":177.055,"l":169.77,"n":13054,"o":175.78,"t":"2025-09-23T04:00:00Z","v":460077,"vw":173.008192},{"c":168.18,"h":174.5,"l":167.13,"n":14789,"o":172.3,"t":"2025-09-24T04:00:00Z","v":446450,"vw":168.919841},{"c":170.1,"h":170.61,"l":165,"n":15767,"o":167.16,"t":"2025-09-25T04:00:00Z","v":556943,"vw":168.626026},{"c":169.18,"h":171.215,"l":167.58,"n":12514,"o":169.66,"t":"2025-09-26T04:00:00Z","v":443478,"vw":169.6015},{"c":165.88,"h":169.79,"l":164.62,"n":17972,"o":169.79,"t":"2025-09-29T04:00:00Z","v":670533,"vw":165.926265},{"c":165.72,"h":168.77,"l":163.6,"n":16525,"o":165.86,"t":"2025-09-30T04:00:00Z","v":592315,"vw":165.568032},{"c":163.36,"h":165.365,"l":162.1,"n":17599,"o":165.34,"t":"2025-10-01T04:00:00Z","v":597055,"vw":163.57626},{"c":169.87,"h":171.04,"l":162.74,"n":19035,"o":163.45,"t":"2025-10-02T04:00:00Z","v":697948,"vw":169.544731},{"c":171.38,"h":172.59,"l":169.825,"n":15390,"o":170.99,"t":"2025-10-03T04:00:00Z","v":493329,"vw":171.35633},{"c":169.85,"h":175.265,"l":168.52,"n":15409,"o":172.35,"t":"2025-10-06T04:00:00Z","v":424743,"vw":171.100612},{"c":167.52,"h":170.66,"l":164.72,"n":11236,"o":169.66,"t":"2025-10-07T04:00:00Z","v":325631,"vw":167.251802},{"c":168.33,"h":172.97,"l":167.395,"n":13095,"o":167.58,"t":"2025-10-08T04:00:00Z","v":429903,"vw":169.732298},{"c":168,"h":169.6,"l":166.58,"n":11666,"o":167.22,"t":"2025-10-09T04:00:00Z","v":410485,"vw":167.929645},{"c":163.82,"h":169.1599,"l":163.43,"n":16245,"o":168.62,"t":"2025-10-10T04:00:00Z","v":527006,"vw":164.465375},{"c":177.5,"h":177.54,"l":165.89,"n":19494,"o":167.23,"t":"2025-10-13T04:00:00Z","v":527832,"vw":175.837283},{"c":180.06,"h":180.9,"l":172.13,"n":15030,"o":175.33,"t":"2025-10-14T04:00:00Z","v":472018,"vw":178.835725},{"c":188.24,"h":190.06,"l":182.2035,"n":19615,"o":182.42,"t":"2025-10-15T04:00:00Z","v":659560,"vw":187.555453},{"c":187.06,"h":188.675,"l":183.395,"n":14132,"o":188.24,"t":"2025-10-16T04:00:00Z","v":421997,"vw":186.243861},{"c":184.99,"h":188.39,"l":183.675,"n":15105,"o":186.96,"t":"2025-10-17T04:00:00Z","v":530570,"vw":185.144287},{"c":189.26,"h":190.44,"l":185.31,"n":15647,"o":187.05,"t":"2025-10-20T04:00:00Z","v":546324,"vw":188.795113},{"c":191.96,"h":194.81,"l":188.2,"n":12579,"o":188.64,"t":"2025-10-21T04:00:00Z","v":486417,"vw":191.530395},{"c":189.48,"h":192.23,"l":186.11,"n":12811,"o":191.74,"t":"2025-10-22T04:00:00Z","v":418090,"vw":189.12631},{"c":194.53,"h":196.755,"l":187.22,"n":15169,"o":188.77,"t":"2025-10-23T04:00:00Z","v":560673,"vw":194.760545},{"c":196.97,"h":199.5,"l":194,"n":13052,"o":194,"t":"2025-10-24T04:00:00Z","v":475587,"vw":197.297013},{"c":202.07,"h":204.71,"l":198.96,"n":16410,"o":201.56,"t":"2025-10-27T04:00:00Z","v":746279,"vw":202.293033},{"c":198.53,"h":202.08,"l":196.565,"n":18336,"o":197.54,"t":"2025-10-28T04:00:00Z","v":763655,"vw":199.170741},{"c":194.22,"h":201.6132,"l":190.18,"n":24673,"o":196.18,"t":"2025-10-29T04:00:00Z","v":997364,"vw":194.907505},{"c":185.51,"h":205.31,"l":182.24,"n":37297,"o":205.31,"t":"2025-10-30T04:00:00Z","v":1711990,"vw":188.746352},{"c":189.65,"h":191.16,"l":183.58,"n":18728,"o":187.02,"t":"2025-10-31T04:00:00Z","v":640275,"vw":188.293021},{"c":191.17,"h":191.985,"l":182.54,"n":20033,"o":190,"t":"2025-11-03T05:00:00Z","v":756818,"vw":189.748206},{"c":184.77,"h":188.6,"l":182.6,"n":18123,"o":185.83,"t":"2025-11-04T05:00:00Z","v":733343,"vw":185.442812},{"c":187.31,"h":191.0899,"l":181.27,"n":16202,"o":183.04,"t":"2025-11-05T05:00:00Z","v":540306,"vw":187.395361},{"c":182.8,"h":188.435,"l":182.27,"n":17956,"o":187.31,"t":"2025-11-06T05:00:00Z","v":711217,"vw":184.806869},{"c":186.68,"h":188.69,"l":181.36,"n":13967,"o":182.47,"t":"2025-11-07T05:00:00Z","v":395126,"vw":186.002889},{"c":187.07,"h":191.02,"l":182.6,"n":12363,"o":189,"t":"2025-11-10T05:00:00Z","v":279924,"vw":186.886556},{"c":183.92,"h":187.45,"l":183.49,"n":11628,"o":184.61,"t":"2025-11-11T05:00:00Z","v":327696,"vw":184.5255},{"c":178.95,"h":189.52,"l":178.32,"n":17747,"o":186.35,"t":"2025-11-12T05:00:00Z","v":591267,"vw":180.617418},{"c":179.53,"h":181.33,"l":176.3737,"n":15080,"o":178.16,"t":"2025-11-13T05:00:00Z","v":529076,"vw":178.864349},{"c":173.13,"h":177.67,"l":172.75,"n":12350,"o":176.39,"t":"2025-11-14T05:00:00Z","v":338777,"vw":174.781414},{"c":171.34,"h":176.635,"l":170.3,"n":10664,"o":172.55,"t":"2025-11-17T05:00:00Z","v":262346,"vw":172.302745},{"c":171.08,"h":171.5,"l":168.19,"n":9770,"o":170.16,"t":"2025-11-18T05:00:00Z","v":224735,"vw":170.503035},{"c":175.53,"h":178.14,"l":171.265,"n":16166,"o":172.19,"t":"2025-11-19T05:00:00Z","v":535759,"vw":175.148937},{"c":173.07,"h":180.97,"l":172.2775,"n":11985,"o":177.54,"t":"2025-11-20T05:00:00Z","v":316187,"vw":175.24678},{"c":183.9,"h":187.1099,"l":174.59,"n":17911,"o":174.59,"t":"2025-11-21T05:00:00Z","v":605694,"vw":183.55815},{"c":184.45,"h":187.99,"l":180.42,"n":15704,"o":181.84,"t":"2025-11-24T05:00:00Z","v":485979,"vw":184.821084},{"c":195.76,"h":197.47,"l":183.53,"n":18741,"o":185.81,"t":"2025-11-25T05:00:00Z","v":650311,"vw":194.541777},{"c":194.11,"h":198.53,"l":194.03,"n":16010,"o":194.95,"t":"2025-11-26T05:00:00Z","v":686753,"vw":195.38699},{"c":193.82,"h":196.63,"l":192.845,"n":5869,"o":196.63,"t":"2025-11-28T05:00:00Z","v":156874,"vw":193.82824},{"c":195.12,"h":197.14,"l":190.63,"n":12863,"o":191.41,"t":"2025-12-01T05:00:00Z","v":450754,"vw":195.022379},{"c":194.04,"h":198.01,"l":194,"n":12754,"o":195.68,"t":"2025-12-02T05:00:00Z","v":538056,"vw":195.322872},{"c":201.06,"h":201.6,"l":194.02,"n":12753,"o":196.47,"t":"2025-12-03T05:00:00Z","v":445831,"vw":200.350851},{"c":198.2,"h":201.87,"l":194.04,"n":12229,"o":199.66,"t":"2025-12-04T05:00:00Z","v":284987,"vw":197.887408},{"c":202.18,"h":204.39,"l":197.43,"n":13354,"o":197.43,"t":"2025-12-05T05:00:00Z","v":414256,"vw":202.239501},{"c":197.66,"h":203.085,"l":197.2,"n":11316,"o":202.49,"t":"2025-12-08T05:00:00Z","v":420605,"vw":199.23911},{"c":201.6,"h":203.08,"l":197.32,"n":11552,"o":197.6,"t":"2025-12-09T05:00:00Z","v":347230,"vw":201.610752},{"c":198.73,"h":205.22,"l":196.35,"n":15710,"o":202.05,"t":"2025-12-10T05:00:00Z","v":644719,"vw":199.67415},{"c":207.98,"h":209.24,"l":201.575,"n":13386,"o":203.2,"t":"2025-12-11T05:00:00Z","v":571499,"vw":207.284945},{"c":204.71,"h":210.25,"l":203.46,"n":13688,"o":208.86,"t":"2025-12-12T05:00:00Z","v":554303,"vw":205.434253},{"c":205.27,"h":208.95,"l":202.97,"n":13680,"o":206.88,"t":"2025-12-15T05:00:00Z","v":479817,"vw":205.037497},{"c":202.14,"h":209.835,"l":201.5,"n":13382,"o":204.41,"t":"2025-12-16T05:00:00Z","v":461623,"vw":204.062643},{"c":195.31,"h":202.99,"l":192.945,"n":15439,"o":202.26,"t":"2025-12-17T05:00:00Z","v":595018,"vw":196.440894},{"c":189.49,"h":197.99,"l":189.35,"n":16261,"o":197.26,"t":"2025-12-18T05:00:00Z","v":527025,"vw":191.164396},{"c":191.12,"h":191.84,"l":184.881,"n":25711,"o":188.82,"t":"2025-12-19T05:00:00Z","v":1311837,"vw":189.43844},{"c":189.43,"h":197.455,"l":188.44,"n":13645,"o":192.26,"t":"2025-12-22T05:00:00Z","v":538714,"vw":191.672568},{"c":186.86,"h":190.49,"l":183.42,"n":16008,"o":190.49,"t":"2025-12-23T05:00:00Z","v":557018,"vw":187.347683},{"c":189.28,"h":189.58,"l":185.8,"n":7385,"o":186.45,"t":"2025-12-24T05:00:00Z","v":258179,"vw":188.507251},{"c":185.98,"h":191.97,"l":185.38,"n":11489,"o":188.32,"t":"2025-12-26T05:00:00Z","v":410598,"vw":186.667699},{"c":178.38,"h":183.35,"l":176.26,"n":21347,"o":183.35,"t":"2025-12-29T05:00:00Z","v":763514,"vw":179.773975},{"c":178.26,"h":180.97,"l":176.72,"n":12174,"o":177.59,"t":"2025-12-30T05:00:00Z","v":411758,"vw":178.383545},{"c":176.47,"h":180.01,"l":175.4,"n":10106,"o":180.01,"t":"2025-12-31T05:00:00Z","v":307047,"vw":176.987755},{"c":186.63,"h":188.51,"l":177.365,"n":18387,"o":177.87,"t":"2026-01-02T05:00:00Z","v":705223,"vw":185.669393},{"c":193.51,"h":198.535,"l":186.03,"n":23822,"o":186.5,"t":"2026-01-05T05:00:00Z","v":919808,"vw":194.543155},{"c":195.98,"h":200.6,"l":191.6,"n":18134,"o":193.51,"t":"2026-01-06T05:00:00Z","v":604666,"vw":196.656854},{"c":190.84,"h":196.9,"l":188.15,"n":15680,"o":195.91,"t":"2026-01-07T05:00:00Z","v":609909,"vw":191.391192},{"c":192.44,"h":194.63,"l":187.125,"n":16137,"o":191.25,"t":"2026-01-08T05:00:00Z","v":653173,"vw":192.086847},{"c":195.67,"h":196.11,"l":189,"n":18650,"o":192.53,"t":"2026-01-09T05:00:00Z","v":696641,"vw":193.951266},{"c":200.51,"h":201.82,"l":182.5,"n":19453,"o":189.9,"t":"2026-01-12T05:00:00Z","v":894151,"vw":196.499341},{"c":194.03,"h":202.61,"l":193.18,"n":14099,"o":202.19,"t":"2026-01-13T05:00:00Z","v":506723,"vw":195.25932},{"c":187.29,"h":193.04,"l":185.49,"n":14904,"o":192.56,"t":"2026-01-14T05:00:00Z","v":620494,"vw":188.362255},{"c":187.4,"h":190.28,"l":186.38,"n":12797,"o":186.64,"t":"2026-01-15T05:00:00Z","v":621392,"vw":187.995441},{"c":192.69,"h":195.65,"l":185.63,"n":17138,"o":187.94,"t":"2026-01-16T05:00:00Z","v":827264,"vw":191.439115},{"c":195.26,"h":196.76,"l":189.93,"n":14955,"o":189.93,"t":"2026-01-20T05:00:00Z","v":587783,"vw":194.809311},{"c":198.78,"h":198.79,"l":192.32,"n":15899,"o":196.62,"t":"2026-01-21T05:00:00Z","v":599157,"vw":196.356541},{"c":188.48,"h":202.26,"l":187.15,"n":17591,"o":200.94,"t":"2026-01-22T05:00:00Z","v":755254,"vw":191.308164},{"c":183.98,"h":187.015,"l":179.74,"n":20284,"o":185.99,"t":"2026-01-23T05:00:00Z","v":954620,"vw":182.945366},{"c":180.21,"h":182.62,"l":176.75,"n":22251,"o":181.29,"t":"2026-01-26T05:00:00Z","v":1053319,"vw":180.092305},{"c":178.69,"h":181.33,"l":176.755,"n":13382,"o":180.95,"t":"2026-01-27T05:00:00Z","v":678389,"vw":178.792782},{"c":172.29,"h":180.24,"l":172,"n":17239,"o":180.24,"t":"2026-01-28T05:00:00Z","v":787731,"vw":174.62067},{"c":174.82,"h":175.89,"l":171.46,"n":16564,"o":171.46,"t":"2026-01-29T05:00:00Z","v":669633,"vw":174.155486},{"c":178.48,"h":180.35,"l":171.69,"n":21121,"o":173.49,"t":"2026-01-30T05:00:00Z","v":985863,"vw":177.503666},{"c":183.34,"h":183.34,"l":177.51,"n":18843,"o":179.14,"t":"2026-02-02T05:00:00Z","v":792184,"vw":181.779921},{"c":181.82,"h":189.04,"l":179.73,"n":20854,"o":185.02,"t":"2026-02-03T05:00:00Z","v":895261,"vw":182.585405},{"c":183.2,"h":184.97,"l":174.69,"n":30319,"o":183.92,"t":"2026-02-04T05:00:00Z","v":1192274,"vw":180.592409},{"c":188.48,"h":199.105,"l":182.73,"n":32990,"o":189.95,"t":"2026-02-05T05:00:00Z","v":1704313,"vw":188.560108},{"c":203.38,"h":203.75,"l":193.135,"n":24163,"o":194.14,"t":"2026-02-06T05:00:00Z","v":932006,"vw":200.779223},{"c":203.61,"h":207.77,"l":202.66,"n":13238,"o":207.02,"t":"2026-02-09T05:00:00Z","v":416653,"vw":204.290703},{"c":194.11,"h":203.75,"l":194.07,"n":14755,"o":201.46,"t":"2026-02-10T05:00:00Z","v":547244,"vw":197.1164},{"c":189.64,"h":197.95,"l":188.53,"n":12979,"o":195.06,"t":"2026-02-11T05:00:00Z","v":473624,"vw":190.893564},{"c":186,"h":194.1,"l":185.77,"n":12181,"o":191.58,"t":"2026-02-12T05:00:00Z","v":407360,"vw":188.359168},{"c":187.99,"h":190.62,"l":184.01,"n":13080,"o":188.28,"t":"2026-02-13T05:00:00Z","v":457873,"vw":187.873738},{"c":197.53,"h":197.78,"l":188.74,"n":15291,"o":189.84,"t":"2026-02-17T05:00:00Z","v":522660,"vw":195.098553},{"c":196.74,"h":201.185,"l":194.1035,"n":14025,"o":194.7,"t":"2026-02-18T05:00:00Z","v":496241,"vw":197.347027},{"c":196.89,"h":197.32,"l":192.33,"n":10023,"o":193.49,"t":"2026-02-19T05:00:00Z","v":353175,"vw":196.233026},{"c":199.76,"h":202.57,"l":195.02,"n":12015,"o":195.02,"t":"2026-02-20T05:00:00Z","v":465464,"vw":198.863575},{"c":194.6,"h":197.19,"l":187.66,"n":14384,"o":197.01,"t":"2026-02-23T05:00:00Z","v":459640,"vw":192.253403},{"c":195.56,"h":198.085,"l":193.08,"n":11074,"o":194.25,"t":"2026-02-24T05:00:00Z","v":413608,"vw":196.058977},{"c":197.57,"h":199.07,"l":194.62,"n":10284,"o":196.09,"t":"2026-02-25T05:00:00Z","v":387014,"vw":197.307457},{"c":197.22,"h":204.055,"l":196.46,"n":9491,"o":199.2,"t":"2026-02-26T05:00:00Z","v":350012,"vw":197.760234},{"c":189.22,"h":196.85,"l":188.06,"n":12963,"o":196.1,"t":"2026-02-27T05:00:00Z","v":511504,"vw":189.926182},{"c":185.38,"h":188.37,"l":180.27,"n":13122,"o":183.88,"t":"2026-03-02T05:00:00Z","v":565042,"vw":185.886062},{"c":186.8,"h":187.51,"l":177.55,"n":13468,"o":178,"t":"2026-03-03T05:00:00Z","v":481414,"vw":184.574302},{"c":184.29,"h":190.25,"l":184.1,"n":10732,"o":189.6,"t":"2026-03-04T05:00:00Z","v":402812,"vw":185.524091},{"c":184.76,"h":186.27,"l":179.12,"n":12571,"o":179.89,"t":"2026-03-05T05:00:00Z","v":500897,"vw":183.320662},{"c":178.14,"h":180.615,"l":175.635,"n":13127,"o":179.19,"t":"2026-03-06T05:00:00Z","v":444379,"vw":178.46816},{"c":173.87,"h":174.745,"l":164.52,"n":24309,"o":174,"t":"2026-03-09T04:00:00Z","v":1015743,"vw":169.381701},{"c":173.15,"h":179.525,"l":171.16,"n":13308,"o":171.16,"t":"2026-03-10T04:00:00Z","v":648165,"vw":175.84421},{"c":169.31,"h":173.13,"l":168.24,"n":13056,"o":171.95,"t":"2026-03-11T04:00:00Z","v":387519,"vw":169.512697},{"c":167.35,"h":171.24,"l":163.2285,"n":15515,"o":165.93,"t":"2026-03-12T04:00:00Z","v":643309,"vw":168.164809},{"c":164.11,"h":169.02,"l":161.62,"n":15781,"o":169.02,"t":"2026-03-13T04:00:00Z","v":533554,"vw":163.845364},{"c":156.66,"h":167.015,"l":153.585,"n":22467,"o":166.51,"t":"2026-03-16T04:00:00Z","v":1083123,"vw":158.103196},{"c":160.49,"h":162.51,"l":156.7,"n":19530,"o":157.88,"t":"2026-03-17T04:00:00Z","v":914430,"vw":160.074215},{"c":157.88,"h":163.42,"l":157.21,"n":17380,"o":159.45,"t":"2026-03-18T04:00:00Z","v":729143,"vw":159.592235},{"c":162.4,"h":162.875,"l":154.48,"n":15058,"o":157.38,"t":"2026-03-19T04:00:00Z","v":469825,"vw":160.270367},{"c":157.89,"h":163.47,"l":156.46,"n":14149,"o":162.9,"t":"2026-03-20T04:00:00Z","v":877537,"vw":158.447994},{"c":161.19,"h":165.83,"l":159.885,"n":18918,"o":160.07,"t":"2026-03-23T04:00:00Z","v":762040,"vw":161.900484},{"c":157.05,"h":160.89,"l":154.725,"n":13978,"o":159.03,"t":"2026-03-24T04:00:00Z","v":663366,"vw":157.683852},{"c":157.1,"h":163.17,"l":154.215,"n":13075,"o":158.28,"t":"2026-03-25T04:00:00Z","v":446397,"vw":156.667102},{"c":152.83,"h":158.73,"l":151.745,"n":14315,"o":155.45,"t":"2026-03-26T04:00:00Z","v":433562,"vw":154.191384},{"c":149.23,"h":153.7,"l":148.05,"n":17593,"o":152.72,"t":"2026-03-27T04:00:00Z","v":647823,"vw":149.751813},{"c":139.94,"h":150.76,"l":137.27,"n":24628,"o":150.76,"t":"2026-03-30T04:00:00Z","v":1049712,"vw":140.616563},{"c":146.36,"h":148.87,"l":141.34,"n":21330,"o":142.7,"t":"2026-03-31T04:00:00Z","v":1011862,"vw":145.489291},{"c":143.51,"h":148.88,"l":142.44,"n":18357,"o":147.33,"t":"2026-04-01T04:00:00Z","v":759110,"vw":144.747258},{"c":135.16,"h":140.11,"l":133.1797,"n":27093,"o":138.81,"t":"2026-04-02T04:00:00Z","v":1363093,"vw":135.441593},{"c":149.03,"h":149.08,"l":138.25,"n":23841,"o":138.65,"t":"2026-04-06T04:00:00Z","v":1104711,"vw":145.355023},{"c":149.87,"h":151.29,"l":144.96,"n":21551,"o":147.44,"t":"2026-04-07T04:00:00Z","v":908854,"vw":148.860088},{"c":151.91,"h":165.3,"l":151.21,"n":21406,"o":155.91,"t":"2026-04-08T04:00:00Z","v":1038387,"vw":155.056254},{"c":157.82,"h":160.65,"l":150,"n":18454,"o":153.49,"t":"2026-04-09T04:00:00Z","v":930091,"vw":156.55549},{"c":155.15,"h":158.75,"l":153.49,"n":14652,"o":157.77,"t":"2026-04-10T04:00:00Z","v":506350,"vw":156.113883},{"c":156.4,"h":157.01,"l":152.78,"n":15988,"o":155.65,"t":"2026-04-13T04:00:00Z","v":704813,"vw":155.537214},{"c":159.19,"h":160.98,"l":156.09,"n":14651,"o":156.09,"t":"2026-04-14T04:00:00Z","v":457307,"vw":159.525362},{"c":157.95,"h":160.53,"l":156.39,"n":12098,"o":158.76,"t":"2026-04-15T04:00:00Z","v":393797,"vw":157.894144},{"c":154.94,"h":160.23,"l":153.945,"n":16410,"o":158.02,"t":"2026-04-16T04:00:00Z","v":637401,"vw":156.398828},{"c":163.09,"h":168.17,"l":159.02,"n":20846,"o":159.17,"t":"2026-04-17T04:00:00Z","v":884144,"vw":164.404274},{"c":168.06,"h":169.15,"l":159.91,"n":18619,"o":162.87,"t":"2026-04-20T04:00:00Z","v":681161,"vw":166.811093},{"c":165.89,"h":171.46,"l":164.875,"n":14413,"o":168.46,"t":"2026-04-21T04:00:00Z","v":501115,"vw":167.050682},{"c":164.69,"h":167.1975,"l":162.39,"n":14528,"o":166.42,"t":"2026-04-22T04:00:00Z","v":551904,"vw":164.29055},{"c":163.19,"h":165.02,"l":160.04,"n":11422,"o":164.16,"t":"2026-04-23T04:00:00Z","v":328824,"vw":162.885105},{"c":168.69,"h":170.26,"l":161.22,"n":14768,"o":163.14,"t":"2026-04-24T04:00:00Z","v":547316,"vw":168.661231},{"c":170.28,"h":171.285,"l":165.86,"n":16819,"o":169.39,"t":"2026-04-27T04:00:00Z","v":576557,"vw":169.797852},{"c":168.95,"h":171.695,"l":164.5,"n":13237,"o":170.05,"t":"2026-04-28T04:00:00Z","v":426458,"vw":168.516875},{"c":166.74,"h":170.05,"l":163.795,"n":12221,"o":167.79,"t":"2026-04-29T04:00:00Z","v":386086,"vw":166.755165},{"c":171.45,"h":172.14,"l":166.845,"n":13402,"o":167.15,"t":"2026-04-30T04:00:00Z","v":510634,"vw":170.985319},{"c":171.47,"h":171.69,"l":167.8709,"n":12694,"o":170.98,"t":"2026-05-01T04:00:00Z","v":414720,"vw":170.558273},{"c":167.66,"h":169.89,"l":163.84,"n":16667,"o":169.14,"t":"2026-05-04T04:00:00Z","v":527466,"vw":167.312173},{"c":165.9,"h":170.545,"l":165.57,"n":15289,"o":168.11,"t":"2026-05-05T04:00:00Z","v":582327,"vw":167.025736},{"c":171.9,"h":172.92,"l":167.44,"n":13361,"o":168.71,"t":"2026-05-06T04:00:00Z","v":423067,"vw":171.171173},{"c":163.37,"h":173.625,"l":160.77,"n":19441,"o":172.27,"t":"2026-05-07T04:00:00Z","v":706199,"vw":163.523974},{"c":163.3,"h":166,"l":160.74,"n":13888,"o":164.99,"t":"2026-05-08T04:00:00Z","v":442719,"vw":163.787052},{"c":153.1,"h":164.185,"l":152.58,"n":19405,"o":162.3,"t":"2026-05-11T04:00:00Z","v":830374,"vw":154.635498},{"c":144.8,"h":149.18,"l":141.41,"n":27370,"o":148,"t":"2026-05-12T04:00:00Z","v":1537502,"vw":146.050224},{"c":145.24,"h":146.135,"l":139.515,"n":28201,"o":144.17,"t":"2026-05-13T04:00:00Z","v":1236822,"vw":143.513828},{"c":146.36,"h":150.38,"l":140.8,"n":24642,"o":147.82,"t":"2026-05-14T04:00:00Z","v":1244607,"vw":146.264589},{"c":143.85,"h":156.97,"l":143.39,"n":36586,"o":156.95,"t":"2026-05-15T04:00:00Z","v":1783524,"vw":146.449937},{"c":141.09,"h":148.49,"l":138.3,"n":24106,"o":143.6,"t":"2026-05-18T04:00:00Z","v":905094,"vw":141.815226},{"c":141.54,"h":144.9,"l":137.53,"n":16973,"o":140.21,"t":"2026-05-19T04:00:00Z","v":639537,"vw":142.192206},{"c":142.27,"h":145.55,"l":137.76,"n":24927,"o":141.49,"t":"2026-05-20T04:00:00Z","v":1280424,"vw":142.102573},{"c":154.49,"h":154.7,"l":139.57,"n":21512,"o":141.01,"t":"2026-05-21T04:00:00Z","v":1009008,"vw":151.051321},{"c":154.65,"h":156,"l":151.25,"n":15425,"o":154.86,"t":"2026-05-22T04:00:00Z","v":597409,"vw":153.751819},{"c":164.09,"h":164.96,"l":158.09,"n":20756,"o":160.31,"t":"2026-05-26T04:00:00Z","v":879508,"vw":162.804428},{"c":165.35,"h":171.51,"l":164.995,"n":22329,"o":166.32,"t":"2026-05-27T04:00:00Z","v":698306,"vw":167.407806},{"c":170.77,"h":175.32,"l":162.7,"n":22372,"o":166.02,"t":"2026-05-28T04:00:00Z","v":923799,"vw":170.905236},{"c":169.87,"h":171.755,"l":166.23,"n":15031,"o":170.09,"t":"2026-05-29T04:00:00Z","v":696372,"vw":170.133698},{"c":169.84,"h":170.89,"l":163.28,"n":19742,"o":165.39,"t":"2026-06-01T04:00:00Z","v":844537,"vw":168.281726},{"c":171.89,"h":175.79,"l":168.96,"n":16280,"o":169.08,"t":"2026-06-02T04:00:00Z","v":619709,"vw":172.440839},{"c":170.69,"h":170.78,"l":166.95,"n":16026,"o":169.95,"t":"2026-06-03T04:00:00Z","v":684836,"vw":169.963209},{"c":169.15,"h":174.66,"l":166.45,"n":16193,"o":173.98,"t":"2026-06-04T04:00:00Z","v":601081,"vw":168.972817},{"c":167.6,"h":170.77,"l":165.43,"n":14945,"o":168.32,"t":"2026-06-05T04:00:00Z","v":471782,"vw":167.316128},{"c":162.2,"h":171.04,"l":160.87,"n":14965,"o":167.85,"t":"2026-06-08T04:00:00Z","v":553101,"vw":163.627271},{"c":170.81,"h":173.07,"l":164.63,"n":18337,"o":164.63,"t":"2026-06-09T04:00:00Z","v":701464,"vw":170.05677},{"c":165.19,"h":172.7,"l":162.46,"n":19764,"o":169.28,"t":"2026-06-10T04:00:00Z","v":824513,"vw":165.984496},{"c":174.98,"h":175.14,"l":164.27,"n":14353,"o":164.29,"t":"2026-06-11T04:00:00Z","v":586428,"vw":171.455864},{"c":170.61,"h":178.07,"l":168.18,"n":14325,"o":176.56,"t":"2026-06-12T04:00:00Z","v":511832,"vw":171.196645},{"c":165.88,"h":177.08,"l":165.36,"n":17846,"o":171.37,"t":"2026-06-15T04:00:00Z","v":695098,"vw":168.126186},{"c":162.52,"h":172.38,"l":161.8,"n":14350,"o":167.01,"t":"2026-06-16T04:00:00Z","v":697729,"vw":163.816309},{"c":165.72,"h":172.696,"l":164.105,"n":19829,"o":164.8,"t":"2026-06-17T04:00:00Z","v":805580,"vw":167.962007},{"c":174.22,"h":177.19,"l":168.265,"n":17545,"o":169.85,"t":"2026-06-18T04:00:00Z","v":1026390,"vw":173.895869},{"c":178.46,"h":184.18,"l":175.845,"n":21426,"o":177.87,"t":"2026-06-22T04:00:00Z","v":1087644,"vw":179.559527},{"c":173.56,"h":177.82,"l":172.65,"n":17969,"o":174.92,"t":"2026-06-23T04:00:00Z","v":690176,"vw":175.223333},{"c":177.48,"h":182.79,"l":174.67,"n":16311,"o":174.69,"t":"2026-06-24T04:00:00Z","v":692808,"vw":178.628918},{"c":175.15,"h":178.67,"l":173.58,"n":15844,"o":177.07,"t":"2026-06-25T04:00:00Z","v":529281,"vw":175.432927},{"c":177.58,"h":178.005,"l":172.67,"n":14485,"o":173.65,"t":"2026-06-26T04:00:00Z","v":1155034,"vw":177.163378},{"c":164.55,"h":175.64,"l":163.52,"n":20582,"o":175.64,"t":"2026-06-29T04:00:00Z","v":1016454,"vw":166.238541},{"c":164.27,"h":165.86,"l":158.37,"n":15551,"o":165,"t":"2026-06-30T04:00:00Z","v":592309,"vw":163.296469},{"c":162.17,"h":165.8,"l":161.54,"n":13003,"o":162.42,"t":"2026-07-01T04:00:00Z","v":430841,"vw":163.130932},{"c":157.72,"h":163.29,"l":155.71,"n":15470,"o":161.16,"t":"2026-07-02T04:00:00Z","v":478029,"vw":157.613546},{"c":158.77,"h":161.01,"l":154.52,"n":18575,"o":154.61,"t":"2026-07-06T04:00:00Z","v":773050,"vw":158.77321},{"c":158.03,"h":163.28,"l":156.63,"n":16116,"o":159.91,"t":"2026-07-07T04:00:00Z","v":617724,"vw":159.287681},{"c":156.44,"h":159.99,"l":153.92,"n":12037,"o":157.49,"t":"2026-07-08T04:00:00Z","v":466363,"vw":156.16491},{"c":157.37,"h":160.31,"l":154,"n":11767,"o":156.46,"t":"2026-07-09T04:00:00Z","v":483428,"vw":157.869656},{"c":161.23,"h":162.43,"l":157.54,"n":9923,"o":158.44,"t":"2026-07-10T04:00:00Z","v":434444,"vw":161.187647},{"c":164.32,"h":167.7399,"l":162.11,"n":16092,"o":163.17,"t":"2026-07-13T04:00:00Z","v":612585,"vw":164.908918},{"c":155.7,"h":167.79,"l":155.69,"n":15638,"o":166.26,"t":"2026-07-14T04:00:00Z","v":637139,"vw":158.18474},{"c":154.19,"h":159.44,"l":153.72,"n":14394,"o":154.81,"t":"2026-07-15T04:00:00Z","v":592819,"vw":155.181641},{"c":153.8,"h":159,"l":152.38,"n":15763,"o":152.38,"t":"2026-07-16T04:00:00Z","v":531808,"vw":154.444235},{"c":152.47,"h":159,"l":149.32,"n":14065,"o":150.56,"t":"2026-07-17T04:00:00Z","v":437343,"vw":153.241733},{"c":149.92,"h":152.18,"l":147.805,"n":16612,"o":151,"t":"2026-07-20T04:00:00Z","v":695205,"vw":149.228019},{"c":149.05,"h":152,"l":146.64,"n":18511,"o":150.97,"t":"2026-07-21T04:00:00Z","v":794576,"vw":149.52672},{"c":149.38,"h":150.095,"l":146,"n":12371,"o":149.17,"t":"2026-07-22T04:00:00Z","v":407370,"vw":148.82762},{"c":147.76,"h":148.22,"l":143.865,"n":18076,"o":146.99,"t":"2026-07-23T04:00:00Z","v":741035,"vw":146.84543},{"c":149.98,"h":151.9,"l":147.57,"n":16632,"o":147.57,"t":"2026-07-24T04:00:00Z","v":753549,"vw":150.562304},{"c":155.12,"h":156.29,"l":152.6,"n":18849,"o":152.6,"t":"2026-07-27T04:00:00Z","v":706060,"vw":154.731219},{"c":158.62,"h":160.51,"l":155.8002,"n":19656,"o":156.13,"t":"2026-07-28T04:00:00Z","v":730715,"vw":158.990085},{"c":150.89,"h":160.14,"l":148.8,"n":28759,"o":156.01,"t":"2026-07-29T04:00:00Z","v":1180867,"vw":152.044209},{"c":154.37,"h":157.61,"l":148.19,"n":33874,"o":148.19,"t":"2026-07-30T04:00:00Z","v":1767854,"vw":153.803365},{"c":148.99,"h":154,"l":148.71,"n":22049,"o":154,"t":"2026-07-31T04:00:00Z","v":927021,"vw":150.130722},{"c":158.6,"h":164.605,"l":153.78,"n":24310,"o":153.78,"t":"2026-08-03T04:00:00Z","v":1001935,"vw":159.927977},{"c":163.28,"h":165.63,"l":161.315,"n":21475,"o":161.52,"t":"2026-08-04T04:00:00Z","v":913160,"vw":163.462201},{"c":161.11,"h":165.55,"l":159.44,"n":18555,"o":162.69,"t":"2026-08-05T04:00:00Z","v":601179,"vw":161.541986},{"c":164.04,"h":170.525,"l":161.34,"n":20668,"o":162.01,"t":"2026-08-06T04:00:00Z","v":722224,"vw":166.036009},{"c":163.6,"h":165.54,"l":161.6,"n":15696,"o":162.85,"t":"2026-08-07T04:00:00Z","v":511116,"vw":163.377264},{"c":168.59,"h":172.06,"l":165.08,"n":17974,"o":166.71,"t":"2026-08-10T04:00:00Z","v":588240,"vw":168.640223},{"c":165.8,"h":170.47,"l":165.085,"n":14776,"o":167.77,"t":"2026-08-11T04:00:00Z","v":531823,"vw":167.512367},{"c":160.74,"h":167.35,"l":160.47,"n":18057,"o":167.35,"t":"2026-08-12T04:00:00Z","v":628354,"vw":162.04387},{"c":162.48,"h":166.14,"l":159.04,"n":16729,"o":162.04,"t":"2026-08-13T04:00:00Z","v":557336,"vw":163.086049},{"c":163.32,"h":164.93,"l":161.28,"n":14985,"o":162.87,"t":"2026-08-14T04:00:00Z","v":505164,"vw":163.188659},{"c":164.13,"h":164.54,"l":160.115,"n":16595,"o":161.47,"t":"2026-08-17T04:00:00Z","v":688529,"vw":163.191992},{"c":158.09,"h":163.675,"l":157.85,"n":15299,"o":162.35,"t":"2026-08-18T04:00:00Z","v":593962,"vw":159.47797},{"c":169.17,"h":169.23,"l":159.41,"n":18911,"o":159.41,"t":"2026-08-19T04:00:00Z","v":738280,"vw":166.631233},{"c":160.22,"h":166.15,"l":158.785,"n":19561,"o":165.89,"t":"2026-08-20T04:00:00Z","v":707359,"vw":161.399943},{"c":165.57,"h":167.18,"l":162.135,"n":16233,"o":162.87,"t":"2026-08-21T04:00:00Z","v":573638,"vw":165.028866},{"c":161.81,"h":168.84,"l":160.75,"n":18303,"o":167.18,"t":"2026-08-24T04:00:00Z","v":727446,"vw":162.877761},{"c":159.69,"h":164.19,"l":157.38,"n":20930,"o":161.69,"t":"2026-08-25T04:00:00Z","v":895396,"vw":160.709394},{"c":159.72,"h":162.56,"l":159.07,"n":10938,"o":160.48,"t":"2026-08-26T04:00:00Z","v":416792,"vw":160.481991},{"c":155.62,"h":158.74,"l":153.725,"n":15430,"o":158.06,"t":"2026-08-27T04:00:00Z","v":551561,"vw":155.65491},{"c":154.85,"h":158.55,"l":154.71,"n":11011,"o":156.51,"t":"2026-08-28T04:00:00Z","v":337948,"vw":155.422114},{"c":150.63,"h":154.62,"l":150.17,"n":13997,"o":154.34,"t":"2026-08-31T04:00:00Z","v":437408,"vw":151.172499},{"c":148.78,"h":153.2,"l":147.79,"n":17943,"o":149.26,"t":"2026-09-01T04:00:00Z","v":716673,"vw":149.930219},{"c":148.66,"h":150.655,"l":147.845,"n":12599,"o":148.22,"t":"2026-09-02T04:00:00Z","v":432918,"vw":148.781562},{"c":147.36,"h":151.085,"l":146.27,"n":12923,"o":150.3,"t":"2026-09-03T04:00:00Z","v":394899,"vw":147.454419},{"c":154.29,"h":155.03,"l":147.11,"n":13858,"o":147.11,"t":"2026-09-04T04:00:00Z","v":464034,"vw":153.63299},{"c":152.6,"h":154.955,"l":151.35,"n":14220,"o":154.82,"t":"2026-09-08T04:00:00Z","v":364003,"vw":152.432794},{"c":143.02,"h":152.145,"l":142.72,"n":16361,"o":151.01,"t":"2026-09-09T04:00:00Z","v":597659,"vw":145.024505},{"c":140.68,"h":142.79,"l":139.04,"n":16921,"o":140.57,"t":"2026-09-10T04:00:00Z","v":616048,"vw":140.977234},{"c":144.39,"h":145.77,"l":141.72,"n":13306,"o":142.79,"t":"2026-09-11T04:00:00Z","v":502964,"vw":144.041903},{"c":142.84,"h":145.49,"l":141.62,"n":12947,"o":141.91,"t":"2026-09-14T04:00:00Z","v":487458,"vw":143.199595},{"c":128.37,"h":143.515,"l":126.8,"n":39370,"o":142,"t":"2026-09-15T04:00:00Z","v":1893549,"vw":130.757284},{"c":122.75,"h":130.465,"l":122.46,"n":33249,"o":128.66,"t":"2026-09-16T04:00:00Z","v":1462079,"vw":125.200164},{"c":122.83,"h":125.2,"l":120.64,"n":18745,"o":125.1,"t":"2026-09-17T04:00:00Z","v":678628,"vw":122.777728},{"c":122.92,"h":124.69,"l":122.58,"n":17110,"o":123.48,"t":"2026-09-18T04:00:00Z","v":983125,"vw":123.214392},{"c":124.33,"h":126.27,"l":122.16,"n":13993,"o":124.09,"t":"2026-09-21T04:00:00Z","v":576557,"vw":124.409809},{"c":129.28,"h":131.8,"l":126.825,"n":19405,"o":126.99,"t":"2026-09-22T04:00:00Z","v":874896,"vw":129.280523},{"c":124.49,"h":128.68,"l":123.63,"n":12984,"o":127.43,"t":"2026-09-23T04:00:00Z","v":463704,"vw":125.472597},{"c":126,"h":127.385,"l":123.44,"n":15389,"o":124.93,"t":"2026-09-24T04:00:00Z","v":608039,"vw":125.684183},{"c":123.3,"h":126.67,"l":122.8,"n":13044,"o":126.26,"t":"2026-09-25T04:00:00Z","v":523781,"vw":124.092668},{"c":126.16,"h":126.92,"l":122.01,"n":15395,"o":123.24,"t":"2026-09-28T04:00:00Z","v":850497,"vw":125.264759},{"c":121.89,"h":126.25,"l":119.21,"n":17483,"o":124.51,"t":"2026-09-29T04:00:00Z","v":664644,"vw":121.777916},{"c":120.47,"h":123.73,"l":119.7,"n":16227,"o":122.6,"t":"2026-09-30T04:00:00Z","v":637356,"vw":120.672197},{"c":120.98,"h":123.4225,"l":119.515,"n":13574,"o":120.94,"t":"2026-10-01T04:00:00Z","v":504933,"vw":121.164948},{"c":121.88,"h":123.075,"l":120,"n":16308,"o":122.75,"t":"2026-10-02T04:00:00Z","v":786799,"vw":121.616995},{"c":122.88,"h":124.27,"l":120.93,"n":16136,"o":123.48,"t":"2026-10-05T04:00:00Z","v":677355,"vw":122.601616},{"c":124.32,"h":126.765,"l":122.125,"n":14121,"o":123.42,"t":"2026-10-06T04:00:00Z","v":636795,"vw":124.649587},{"c":122.34,"h":124.98,"l":121.745,"n":15381,"o":122.31,"t":"2026-10-07T04:00:00Z","v":695074,"vw":122.812959},{"c":121.6,"h":122.67,"l":120.08,"n":16060,"o":121.24,"t":"2026-10-08T04:00:00Z","v":589324,"vw":121.46941},{"c":119.96,"h":122.275,"l":118.79,"n":12157,"o":121.57,"t":"2026-10-09T04:00:00Z","v":471764,"vw":119.924834},{"c":119.97,"h":120.635,"l":117.665,"n":14154,"o":118.88,"t":"2026-10-12T04:00:00Z","v":533031,"vw":119.779313},{"c":117.57,"h":121.11,"l":115.7,"n":19304,"o":119.79,"t":"2026-10-13T04:00:00Z","v":890252,"vw":117.228171},{"c":112.86,"h":116.395,"l":110.53,"n":22003,"o":115.68,"t":"2026-10-14T04:00:00Z","v":991488,"vw":112.384663},{"c":120.62,"h":121.5,"l":113,"n":20543,"o":114.55,"t":"2026-10-15T04:00:00Z","v":1117441,"vw":119.952184},{"c":121.72,"h":123.91,"l":118.21,"n":20705,"o":122.35,"t":"2026-10-16T04:00:00Z","v":894594,"vw":120.806467},{"c":119.36,"h":123.72,"l":118.1,"n":22031,"o":122.06,"t":"2026-10-19T04:00:00Z","v":953488,"vw":119.532177},{"c":115.35,"h":118.86,"l":112.29,"n":21130,"o":118.01,"t":"2026-10-20T04:00:00Z","v":1149952,"vw":115.272554},{"c":116.09,"h":116.84,"l":111.6,"n":17971,"o":115.1,"t":"2026-10-21T04:00:00Z","v":994047,"vw":115.237856},{"c":119.76,"h":120.31,"l":114.4,"n":20021,"o":115.26,"t":"2026-10-22T04:00:00Z","v":976397,"vw":118.691606}],"volatilityBars":[{"c":122.5,"h":124.4,"l":122.5,"n":342,"o":124.09,"t":"2026-09-21T13:30:00Z","v":15126,"vw":123.722381},{"c":123.56,"h":123.87,"l":122.16,"n":226,"o":122.465,"t":"2026-09-21T13:45:00Z","v":12161,"vw":122.916074},{"c":123.97,"h":124.12,"l":122.525,"n":323,"o":123.355,"t":"2026-09-21T14:00:00Z","v":15220,"vw":123.036842},{"c":123.61,"h":124.17,"l":123.28,"n":336,"o":123.605,"t":"2026-09-21T14:15:00Z","v":10422,"vw":123.832981},{"c":123.98,"h":124.21,"l":122.98,"n":466,"o":123.65,"t":"2026-09-21T14:30:00Z","v":17670,"vw":123.6109},{"c":123.97,"h":124.3,"l":123.86,"n":255,"o":124.15,"t":"2026-09-21T14:45:00Z","v":8799,"vw":124.017608},{"c":124.145,"h":124.17,"l":123.59,"n":491,"o":123.84,"t":"2026-09-21T15:00:00Z","v":14487,"vw":123.93519},{"c":124.2,"h":124.2925,"l":123.825,"n":260,"o":124.145,"t":"2026-09-21T15:15:00Z","v":9036,"vw":124.05732},{"c":124.78,"h":125.05,"l":124.085,"n":446,"o":124.19,"t":"2026-09-21T15:30:00Z","v":14151,"vw":124.640669},{"c":124.49,"h":125.08,"l":124.18,"n":183,"o":124.79,"t":"2026-09-21T15:45:00Z","v":11218,"vw":124.608237},{"c":125.36,"h":125.92,"l":124.35,"n":475,"o":124.35,"t":"2026-09-21T16:00:00Z","v":21037,"vw":124.974624},{"c":125.22,"h":125.52,"l":125.22,"n":191,"o":125.36,"t":"2026-09-21T16:15:00Z","v":5775,"vw":125.354957},{"c":125.7,"h":126.11,"l":125.305,"n":320,"o":125.35,"t":"2026-09-21T16:30:00Z","v":13344,"vw":125.613332},{"c":126.23,"h":126.23,"l":125.59,"n":416,"o":125.6,"t":"2026-09-21T16:45:00Z","v":16491,"vw":125.974787},{"c":125.45,"h":126.27,"l":125.4,"n":389,"o":126.185,"t":"2026-09-21T17:00:00Z","v":11283,"vw":125.906592},{"c":124.715,"h":125.33,"l":124.625,"n":429,"o":125.33,"t":"2026-09-21T17:15:00Z","v":16531,"vw":124.938583},{"c":124.39,"h":124.6,"l":123.915,"n":635,"o":124.6,"t":"2026-09-21T17:30:00Z","v":26011,"vw":124.320428},{"c":124.77,"h":124.89,"l":124.25,"n":248,"o":124.405,"t":"2026-09-21T17:45:00Z","v":6792,"vw":124.568251},{"c":124.99,"h":125.42,"l":124.96,"n":357,"o":125.03,"t":"2026-09-21T18:00:00Z","v":9002,"vw":125.094283},{"c":125.11,"h":125.5,"l":124.915,"n":262,"o":125.04,"t":"2026-09-21T18:15:00Z","v":10556,"vw":125.173506},{"c":125.055,"h":125.29,"l":124.98,"n":267,"o":125.27,"t":"2026-09-21T18:30:00Z","v":6862,"vw":125.122616},{"c":124.95,"h":125.17,"l":124.72,"n":330,"o":125.03,"t":"2026-09-21T18:45:00Z","v":12805,"vw":124.938369},{"c":124.62,"h":124.95,"l":124.62,"n":392,"o":124.95,"t":"2026-09-21T19:00:00Z","v":12516,"vw":124.761508},{"c":124.33,"h":124.75,"l":124.26,"n":548,"o":124.615,"t":"2026-09-21T19:15:00Z","v":14231,"vw":124.561267},{"c":124.67,"h":124.765,"l":124.435,"n":448,"o":124.435,"t":"2026-09-21T19:30:00Z","v":14341,"vw":124.604467},{"c":124.37,"h":124.93,"l":123.89,"n":2442,"o":124.55,"t":"2026-09-21T19:45:00Z","v":84623,"vw":124.249384},{"c":124.33,"h":124.33,"l":124.33,"n":53,"o":124.33,"t":"2026-09-21T20:00:00Z","v":137976,"vw":124.33},{"c":126.81,"h":126.81,"l":126.81,"n":1,"o":126.81,"t":"2026-09-21T20:15:00Z","v":100,"vw":126.81},{"c":131.695,"h":131.8,"l":126.825,"n":938,"o":126.99,"t":"2026-09-22T13:30:00Z","v":92206,"vw":129.032689},{"c":130.485,"h":131.775,"l":130.19,"n":688,"o":131.65,"t":"2026-09-22T13:45:00Z","v":46421,"vw":130.937083},{"c":131.67,"h":131.67,"l":130.4875,"n":767,"o":130.73,"t":"2026-09-22T14:00:00Z","v":40306,"vw":130.948406},{"c":130.86,"h":131.42,"l":130.58,"n":392,"o":131.42,"t":"2026-09-22T14:15:00Z","v":14925,"vw":130.837558},{"c":129.595,"h":130.77,"l":129.185,"n":582,"o":130.67,"t":"2026-09-22T14:30:00Z","v":27046,"vw":129.991516},{"c":129.19,"h":129.595,"l":128.54,"n":684,"o":129.595,"t":"2026-09-22T14:45:00Z","v":26176,"vw":129.174349},{"c":128.23,"h":128.94,"l":128.2,"n":377,"o":128.91,"t":"2026-09-22T15:00:00Z","v":10513,"vw":128.382557},{"c":128.23,"h":128.58,"l":128.125,"n":457,"o":128.36,"t":"2026-09-22T15:15:00Z","v":12530,"vw":128.438482},{"c":127.28,"h":128.28,"l":127,"n":539,"o":128.12,"t":"2026-09-22T15:30:00Z","v":23739,"vw":127.417488},{"c":127.165,"h":127.275,"l":126.95,"n":476,"o":127.2725,"t":"2026-09-22T15:45:00Z","v":16644,"vw":127.138954},{"c":127.64,"h":127.725,"l":127.17,"n":435,"o":127.17,"t":"2026-09-22T16:00:00Z","v":12193,"vw":127.592615},{"c":128.66,"h":128.745,"l":127.655,"n":578,"o":127.655,"t":"2026-09-22T16:15:00Z","v":29831,"vw":128.04066},{"c":128.545,"h":128.69,"l":128.36,"n":164,"o":128.68,"t":"2026-09-22T16:30:00Z","v":4086,"vw":128.506263},{"c":128.86,"h":129.235,"l":128.37,"n":377,"o":128.37,"t":"2026-09-22T16:45:00Z","v":14727,"vw":128.835339},{"c":128.72,"h":128.73,"l":128.24,"n":450,"o":128.72,"t":"2026-09-22T17:00:00Z","v":11405,"vw":128.509689},{"c":129.04,"h":129.04,"l":128.55,"n":250,"o":128.785,"t":"2026-09-22T17:15:00Z","v":10957,"vw":128.676406},{"c":128.82,"h":128.96,"l":128.56,"n":328,"o":128.96,"t":"2026-09-22T17:30:00Z","v":9817,"vw":128.76152},{"c":129.82,"h":129.87,"l":128.64,"n":569,"o":128.89,"t":"2026-09-22T17:45:00Z","v":11558,"vw":129.16948},{"c":129.42,"h":130.0199,"l":129.38,"n":424,"o":129.93,"t":"2026-09-22T18:00:00Z","v":11014,"vw":129.6532},{"c":128.955,"h":129.47,"l":128.955,"n":411,"o":129.45,"t":"2026-09-22T18:15:00Z","v":10820,"vw":129.358115},{"c":128.5875,"h":129.045,"l":128.5225,"n":551,"o":129.02,"t":"2026-09-22T18:30:00Z","v":12889,"vw":128.745482},{"c":129.21,"h":129.21,"l":128.605,"n":517,"o":128.605,"t":"2026-09-22T18:45:00Z","v":11220,"vw":128.931682},{"c":129,"h":129.37,"l":128.98,"n":962,"o":129.21,"t":"2026-09-22T19:00:00Z","v":28940,"vw":129.162976},{"c":128.68,"h":129.185,"l":128.68,"n":766,"o":128.95,"t":"2026-09-22T19:15:00Z","v":18423,"vw":128.972316},{"c":129.36,"h":129.47,"l":128.64,"n":1382,"o":128.68,"t":"2026-09-22T19:30:00Z","v":46856,"vw":129.240004},{"c":129.23,"h":129.905,"l":129.07,"n":3515,"o":129.38,"t":"2026-09-22T19:45:00Z","v":135703,"vw":129.399121},{"c":129.28,"h":129.28,"l":129.28,"n":33,"o":129.28,"t":"2026-09-22T20:00:00Z","v":160623,"vw":129.28},{"c":129,"h":129.29,"l":128.5,"n":35,"o":129.29,"t":"2026-09-23T11:00:00Z","v":1734,"vw":128.954702},{"c":128.95,"h":129.1,"l":128.95,"n":8,"o":129.1,"t":"2026-09-23T11:45:00Z","v":407,"vw":129.025},{"c":125.5,"h":128.68,"l":125.495,"n":156,"o":127.43,"t":"2026-09-23T13:30:00Z","v":8560,"vw":127.404525},{"c":124.98,"h":125.85,"l":124.675,"n":312,"o":125.28,"t":"2026-09-23T13:45:00Z","v":26029,"vw":125.444886},{"c":125.48,"h":125.5,"l":123.63,"n":682,"o":124.69,"t":"2026-09-23T14:00:00Z","v":37173,"vw":124.816039},{"c":125.08,"h":126.18,"l":125.08,"n":418,"o":125.475,"t":"2026-09-23T14:15:00Z","v":21335,"vw":125.513388},{"c":125.31,"h":125.83,"l":124.96,"n":281,"o":125.68,"t":"2026-09-23T14:30:00Z","v":8474,"vw":125.415483},{"c":126.225,"h":126.63,"l":125.295,"n":307,"o":125.295,"t":"2026-09-23T14:45:00Z","v":9273,"vw":125.814611},{"c":127.37,"h":127.37,"l":126.28,"n":242,"o":126.42,"t":"2026-09-23T15:00:00Z","v":4467,"vw":126.670539},{"c":126.88,"h":127.69,"l":126.765,"n":217,"o":127.4,"t":"2026-09-23T15:15:00Z","v":5301,"vw":127.094253},{"c":126.915,"h":127.11,"l":126.82,"n":150,"o":126.84,"t":"2026-09-23T15:30:00Z","v":2625,"vw":126.904038},{"c":127.38,"h":127.38,"l":126.94,"n":261,"o":126.95,"t":"2026-09-23T15:45:00Z","v":6068,"vw":127.057284},{"c":127.695,"h":127.695,"l":126.96,"n":199,"o":127.23,"t":"2026-09-23T16:00:00Z","v":3586,"vw":127.312625},{"c":127.71,"h":127.7699,"l":127.46,"n":161,"o":127.685,"t":"2026-09-23T16:15:00Z","v":8641,"vw":127.689945},{"c":127.62,"h":128.13,"l":127.62,"n":253,"o":128,"t":"2026-09-23T16:30:00Z","v":5950,"vw":127.910018},{"c":127.69,"h":127.73,"l":127.3,"n":220,"o":127.56,"t":"2026-09-23T16:45:00Z","v":4824,"vw":127.527941},{"c":127.24,"h":127.695,"l":127.11,"n":240,"o":127.69,"t":"2026-09-23T17:00:00Z","v":5402,"vw":127.399483},{"c":127.52,"h":127.695,"l":127.183,"n":337,"o":127.39,"t":"2026-09-23T17:15:00Z","v":6406,"vw":127.402052},{"c":127.3125,"h":127.41,"l":126.88,"n":341,"o":127.41,"t":"2026-09-23T17:30:00Z","v":10027,"vw":127.176298},{"c":127.98,"h":127.98,"l":127.16,"n":307,"o":127.3125,"t":"2026-09-23T17:45:00Z","v":8732,"vw":127.352944},{"c":127.8,"h":128.07,"l":127.705,"n":293,"o":127.93,"t":"2026-09-23T18:00:00Z","v":8449,"vw":127.807039},{"c":127.35,"h":127.825,"l":127.21,"n":488,"o":127.79,"t":"2026-09-23T18:15:00Z","v":13698,"vw":127.584065},{"c":126.6,"h":127.22,"l":126.36,"n":365,"o":127.1,"t":"2026-09-23T18:30:00Z","v":8929,"vw":126.675007},{"c":126.24,"h":126.59,"l":126.01,"n":221,"o":126.37,"t":"2026-09-23T18:45:00Z","v":3450,"vw":126.179042},{"c":125.97,"h":126.06,"l":125.8,"n":563,"o":126.06,"t":"2026-09-23T19:00:00Z","v":16124,"vw":125.923316},{"c":125.33,"h":126.05,"l":125.14,"n":512,"o":126.05,"t":"2026-09-23T19:15:00Z","v":14667,"vw":125.574787},{"c":125.385,"h":125.59,"l":125.31,"n":620,"o":125.34,"t":"2026-09-23T19:30:00Z","v":16042,"vw":125.434075},{"c":124.74,"h":125.71,"l":124.5375,"n":2323,"o":125.3975,"t":"2026-09-23T19:45:00Z","v":84075,"vw":124.992006},{"c":124.49,"h":124.74,"l":124.49,"n":35,"o":124.74,"t":"2026-09-23T20:00:00Z","v":91901,"vw":124.494536},{"c":124.45,"h":125.01,"l":124,"n":35,"o":124,"t":"2026-09-24T08:45:00Z","v":1219,"vw":124.236907},{"c":124.2,"h":124.2,"l":124.2,"n":3,"o":124.2,"t":"2026-09-24T12:15:00Z","v":331,"vw":124.2},{"c":123.76,"h":126.98,"l":123.46,"n":296,"o":124.93,"t":"2026-09-24T13:30:00Z","v":31564,"vw":124.874312},{"c":123.905,"h":124.53,"l":123.72,"n":148,"o":123.72,"t":"2026-09-24T13:45:00Z","v":3531,"vw":124.060091},{"c":124.59,"h":124.92,"l":124.16,"n":283,"o":124.16,"t":"2026-09-24T14:00:00Z","v":10029,"vw":124.757615},{"c":124.17,"h":124.52,"l":123.715,"n":432,"o":124.52,"t":"2026-09-24T14:15:00Z","v":14690,"vw":123.920325},{"c":123.605,"h":124.56,"l":123.605,"n":331,"o":124.235,"t":"2026-09-24T14:30:00Z","v":9555,"vw":124.244364},{"c":123.85,"h":123.92,"l":123.44,"n":283,"o":123.55,"t":"2026-09-24T14:45:00Z","v":5942,"vw":123.740303},{"c":123.83,"h":124.04,"l":123.67,"n":265,"o":123.945,"t":"2026-09-24T15:00:00Z","v":11610,"vw":123.860399},{"c":124.68,"h":124.71,"l":123.8575,"n":299,"o":123.87,"t":"2026-09-24T15:15:00Z","v":11186,"vw":124.063047},{"c":124.41,"h":125.03,"l":124.41,"n":325,"o":124.63,"t":"2026-09-24T15:30:00Z","v":9984,"vw":124.663369},{"c":124.67,"h":124.8699,"l":124.34,"n":288,"o":124.41,"t":"2026-09-24T15:45:00Z","v":9164,"vw":124.613214},{"c":125.32,"h":125.32,"l":124.6,"n":384,"o":124.69,"t":"2026-09-24T16:00:00Z","v":9967,"vw":124.894981},{"c":126.42,"h":127.15,"l":125.3,"n":564,"o":125.3,"t":"2026-09-24T16:15:00Z","v":16290,"vw":126.565632},{"c":127.16,"h":127.385,"l":126.38,"n":375,"o":126.58,"t":"2026-09-24T16:30:00Z","v":10400,"vw":126.888764},{"c":126.525,"h":126.96,"l":126.29,"n":200,"o":126.96,"t":"2026-09-24T16:45:00Z","v":6956,"vw":126.782803},{"c":126.22,"h":126.5,"l":125.8744,"n":320,"o":126.365,"t":"2026-09-24T17:00:00Z","v":23724,"vw":126.340826},{"c":126.02,"h":126.115,"l":125.83,"n":308,"o":126.085,"t":"2026-09-24T17:15:00Z","v":14199,"vw":125.951041},{"c":125.265,"h":126.15,"l":125.265,"n":571,"o":126.02,"t":"2026-09-24T17:30:00Z","v":28367,"vw":125.782749},{"c":125.64,"h":125.64,"l":124.9,"n":323,"o":125.45,"t":"2026-09-24T17:45:00Z","v":6635,"vw":125.417798},{"c":125.78,"h":125.78,"l":125.12,"n":381,"o":125.7,"t":"2026-09-24T18:00:00Z","v":10096,"vw":125.473551},{"c":126.635,"h":126.635,"l":125.4,"n":459,"o":125.87,"t":"2026-09-24T18:15:00Z","v":15698,"vw":125.954042},{"c":126.56,"h":126.9175,"l":126.1,"n":543,"o":126.9,"t":"2026-09-24T18:30:00Z","v":14747,"vw":126.553874},{"c":126.63,"h":126.7,"l":126.41,"n":275,"o":126.41,"t":"2026-09-24T18:45:00Z","v":6088,"vw":126.569198},{"c":125.14,"h":126.4,"l":125.14,"n":614,"o":126.4,"t":"2026-09-24T19:00:00Z","v":16827,"vw":126.020621},{"c":125.22,"h":125.67,"l":125.19,"n":564,"o":125.19,"t":"2026-09-24T19:15:00Z","v":15281,"vw":125.451582},{"c":125.4275,"h":125.77,"l":125.09,"n":888,"o":125.165,"t":"2026-09-24T19:30:00Z","v":26358,"vw":125.511112},{"c":126.11,"h":126.61,"l":125.475,"n":2908,"o":125.55,"t":"2026-09-24T19:45:00Z","v":108763,"vw":126.094213},{"c":126,"h":126,"l":126,"n":41,"o":126,"t":"2026-09-24T20:00:00Z","v":110797,"vw":126},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-09-24T21:00:00Z","v":6624,"vw":126},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-09-24T21:15:00Z","v":17427,"vw":126},{"c":124.72,"h":126.67,"l":124.39,"n":166,"o":126.26,"t":"2026-09-25T13:30:00Z","v":8785,"vw":125.845685},{"c":125.335,"h":125.335,"l":124.62,"n":178,"o":124.62,"t":"2026-09-25T13:45:00Z","v":6798,"vw":125.257531},{"c":125.11,"h":125.6,"l":124.257,"n":277,"o":125.6,"t":"2026-09-25T14:00:00Z","v":7068,"vw":125.001012},{"c":125.115,"h":125.4,"l":125.1,"n":146,"o":125.1,"t":"2026-09-25T14:15:00Z","v":3016,"vw":125.256991},{"c":125.35,"h":125.35,"l":124.52,"n":225,"o":124.96,"t":"2026-09-25T14:30:00Z","v":7158,"vw":124.838958},{"c":125.29,"h":125.46,"l":124.41,"n":366,"o":125.23,"t":"2026-09-25T14:45:00Z","v":10037,"vw":124.948252},{"c":124.78,"h":125.26,"l":124.49,"n":235,"o":125.14,"t":"2026-09-25T15:00:00Z","v":6069,"vw":124.881719},{"c":124.695,"h":124.91,"l":124.55,"n":264,"o":124.7,"t":"2026-09-25T15:15:00Z","v":6692,"vw":124.718543},{"c":124.69,"h":124.8897,"l":124.61,"n":249,"o":124.86,"t":"2026-09-25T15:30:00Z","v":5555,"vw":124.773801},{"c":125.545,"h":125.62,"l":124.46,"n":331,"o":124.64,"t":"2026-09-25T15:45:00Z","v":10192,"vw":124.924178},{"c":125.665,"h":126.36,"l":125.48,"n":395,"o":125.55,"t":"2026-09-25T16:00:00Z","v":12219,"vw":125.886426},{"c":126.27,"h":126.28,"l":125.405,"n":333,"o":125.665,"t":"2026-09-25T16:15:00Z","v":14214,"vw":125.830322},{"c":125.74,"h":126.53,"l":125.67,"n":395,"o":126.37,"t":"2026-09-25T16:30:00Z","v":13681,"vw":126.013301},{"c":125.93,"h":125.93,"l":125.505,"n":230,"o":125.73,"t":"2026-09-25T16:45:00Z","v":6124,"vw":125.710005},{"c":126.05,"h":126.05,"l":125.645,"n":210,"o":125.645,"t":"2026-09-25T17:00:00Z","v":5652,"vw":125.883489},{"c":125.37,"h":125.87,"l":125.37,"n":254,"o":125.7301,"t":"2026-09-25T17:15:00Z","v":6975,"vw":125.527794},{"c":124.915,"h":125.45,"l":124.65,"n":313,"o":125.45,"t":"2026-09-25T17:30:00Z","v":9384,"vw":124.997763},{"c":124.67,"h":124.87,"l":124.53,"n":328,"o":124.73,"t":"2026-09-25T17:45:00Z","v":12173,"vw":124.79093},{"c":124.64,"h":124.66,"l":124.42,"n":275,"o":124.66,"t":"2026-09-25T18:00:00Z","v":5817,"vw":124.573654},{"c":124.58,"h":124.8,"l":124.58,"n":304,"o":124.77,"t":"2026-09-25T18:15:00Z","v":7893,"vw":124.661022},{"c":124.65,"h":124.72,"l":124.515,"n":272,"o":124.685,"t":"2026-09-25T18:30:00Z","v":8410,"vw":124.614076},{"c":124.245,"h":124.68,"l":124.12,"n":364,"o":124.68,"t":"2026-09-25T18:45:00Z","v":7461,"vw":124.321436},{"c":123.78,"h":124.205,"l":123.66,"n":573,"o":124.205,"t":"2026-09-25T19:00:00Z","v":20781,"vw":124.024726},{"c":123.44,"h":124.09,"l":123.44,"n":641,"o":123.66,"t":"2026-09-25T19:15:00Z","v":22276,"vw":123.719171},{"c":123.64,"h":124.11,"l":123.38,"n":1001,"o":123.38,"t":"2026-09-25T19:30:00Z","v":26026,"vw":123.698662},{"c":123.2,"h":123.87,"l":122.8,"n":2929,"o":123.705,"t":"2026-09-25T19:45:00Z","v":140014,"vw":123.456669},{"c":123.3,"h":123.3,"l":123.18,"n":48,"o":123.18,"t":"2026-09-25T20:00:00Z","v":83351,"vw":123.299831},{"c":123.3,"h":123.3,"l":123.3,"n":1,"o":123.3,"t":"2026-09-25T20:30:00Z","v":30226,"vw":123.3},{"c":125.4,"h":125.95,"l":122.01,"n":286,"o":123.24,"t":"2026-09-28T13:30:00Z","v":13807,"vw":124.133734},{"c":125.84,"h":126,"l":124.77,"n":498,"o":125.4,"t":"2026-09-28T13:45:00Z","v":36172,"vw":125.17778},{"c":126.88,"h":126.88,"l":125.11,"n":341,"o":125.41,"t":"2026-09-28T14:00:00Z","v":17732,"vw":125.65747},{"c":126.645,"h":126.92,"l":126.45,"n":237,"o":126.655,"t":"2026-09-28T14:15:00Z","v":8415,"vw":126.670587},{"c":125.52,"h":126.41,"l":125.37,"n":312,"o":126.41,"t":"2026-09-28T14:30:00Z","v":16087,"vw":125.992483},{"c":125.09,"h":125.84,"l":124.45,"n":395,"o":125.79,"t":"2026-09-28T14:45:00Z","v":14419,"vw":125.36091},{"c":124.72,"h":125.12,"l":124.69,"n":455,"o":124.94,"t":"2026-09-28T15:00:00Z","v":40268,"vw":124.892107},{"c":123.83,"h":124.74,"l":123.83,"n":260,"o":124.7,"t":"2026-09-28T15:15:00Z","v":8677,"vw":124.333545},{"c":123.54,"h":124.33,"l":123.18,"n":317,"o":124.06,"t":"2026-09-28T15:30:00Z","v":59800,"vw":123.86964},{"c":123.63,"h":123.65,"l":123.19,"n":337,"o":123.26,"t":"2026-09-28T15:45:00Z","v":9693,"vw":123.360411},{"c":123.585,"h":123.87,"l":123,"n":348,"o":123.87,"t":"2026-09-28T16:00:00Z","v":14533,"vw":123.510884},{"c":125.82,"h":125.85,"l":123.94,"n":450,"o":123.94,"t":"2026-09-28T16:15:00Z","v":47075,"vw":124.702351},{"c":125.56,"h":125.65,"l":124.965,"n":290,"o":125.65,"t":"2026-09-28T16:30:00Z","v":11437,"vw":125.301043},{"c":125.84,"h":126.05,"l":125.46,"n":317,"o":125.835,"t":"2026-09-28T16:45:00Z","v":10674,"vw":125.660855},{"c":125.595,"h":126.14,"l":125.25,"n":575,"o":125.81,"t":"2026-09-28T17:00:00Z","v":27859,"vw":125.575785},{"c":124.68,"h":125.585,"l":124.39,"n":304,"o":125.585,"t":"2026-09-28T17:15:00Z","v":11165,"vw":124.812571},{"c":125.02,"h":125.13,"l":124.41,"n":526,"o":124.68,"t":"2026-09-28T17:30:00Z","v":32917,"vw":124.711266},{"c":124.99,"h":125.175,"l":124.6,"n":377,"o":125.0825,"t":"2026-09-28T17:45:00Z","v":15487,"vw":124.982351},{"c":124.795,"h":125.365,"l":124.77,"n":726,"o":125.13,"t":"2026-09-28T18:00:00Z","v":42052,"vw":125.068741},{"c":124.765,"h":124.8275,"l":124.52,"n":329,"o":124.79,"t":"2026-09-28T18:15:00Z","v":10962,"vw":124.654411},{"c":125.105,"h":125.2378,"l":124.67,"n":693,"o":124.93,"t":"2026-09-28T18:30:00Z","v":37460,"vw":125.032762},{"c":125.6727,"h":125.77,"l":125.095,"n":781,"o":125.105,"t":"2026-09-28T18:45:00Z","v":26268,"vw":125.55904},{"c":125.47,"h":125.735,"l":125.28,"n":564,"o":125.575,"t":"2026-09-28T19:00:00Z","v":17290,"vw":125.502356},{"c":126.095,"h":126.155,"l":125.45,"n":513,"o":125.45,"t":"2026-09-28T19:15:00Z","v":13320,"vw":125.957812},{"c":125.8,"h":126.39,"l":125.8,"n":904,"o":126,"t":"2026-09-28T19:30:00Z","v":31813,"vw":126.068716},{"c":126.16,"h":126.18,"l":125.385,"n":2549,"o":125.6,"t":"2026-09-28T19:45:00Z","v":109906,"vw":125.898605},{"c":126.16,"h":126.16,"l":126.16,"n":47,"o":126.16,"t":"2026-09-28T20:00:00Z","v":110982,"vw":126.16},{"c":126.16,"h":126.16,"l":126.16,"n":1,"o":126.16,"t":"2026-09-28T20:30:00Z","v":34854,"vw":126.16},{"c":125.08,"h":126,"l":121.59,"n":60,"o":126,"t":"2026-09-29T08:30:00Z","v":2125,"vw":124.635227},{"c":125.81,"h":125.81,"l":124.3,"n":73,"o":124.3,"t":"2026-09-29T08:45:00Z","v":1347,"vw":125.312701},{"c":125.75,"h":127.16,"l":125.66,"n":32,"o":127.16,"t":"2026-09-29T09:00:00Z","v":1281,"vw":126.683939},{"c":125.67,"h":125.74,"l":125.67,"n":29,"o":125.74,"t":"2026-09-29T09:15:00Z","v":482,"vw":125.71929},{"c":126.11,"h":126.11,"l":126.11,"n":30,"o":126.11,"t":"2026-09-29T09:30:00Z","v":447,"vw":126.11},{"c":126.68,"h":126.68,"l":126.68,"n":25,"o":126.68,"t":"2026-09-29T12:45:00Z","v":366,"vw":126.68},{"c":126.48,"h":126.48,"l":126.48,"n":7,"o":126.48,"t":"2026-09-29T13:15:00Z","v":107,"vw":126.48},{"c":121.38,"h":126.25,"l":119.21,"n":749,"o":124.51,"t":"2026-09-29T13:30:00Z","v":43988,"vw":122.386748},{"c":121.495,"h":121.7,"l":120.8,"n":286,"o":121.23,"t":"2026-09-29T13:45:00Z","v":15923,"vw":121.433153},{"c":121.43,"h":122.13,"l":120.85,"n":650,"o":121.495,"t":"2026-09-29T14:00:00Z","v":24133,"vw":121.509579},{"c":120.96,"h":121.6,"l":120.795,"n":251,"o":121.435,"t":"2026-09-29T14:15:00Z","v":10300,"vw":121.215558},{"c":121.555,"h":121.73,"l":120.97,"n":443,"o":121.19,"t":"2026-09-29T14:30:00Z","v":15672,"vw":121.355806},{"c":121.815,"h":121.915,"l":121.295,"n":408,"o":121.555,"t":"2026-09-29T14:45:00Z","v":12471,"vw":121.632325},{"c":121.475,"h":121.68,"l":120.9846,"n":424,"o":121.68,"t":"2026-09-29T15:00:00Z","v":22429,"vw":121.348195},{"c":121.225,"h":121.59,"l":120.89,"n":424,"o":121.49,"t":"2026-09-29T15:15:00Z","v":17085,"vw":121.088872},{"c":121.54,"h":122.01,"l":121.43,"n":337,"o":121.43,"t":"2026-09-29T15:30:00Z","v":10184,"vw":121.755837},{"c":121.235,"h":122.2,"l":121.03,"n":466,"o":121.52,"t":"2026-09-29T15:45:00Z","v":41322,"vw":121.299756},{"c":121.26,"h":121.45,"l":121.05,"n":368,"o":121.29,"t":"2026-09-29T16:00:00Z","v":12769,"vw":121.262972},{"c":121.73,"h":121.835,"l":121.21,"n":389,"o":121.4399,"t":"2026-09-29T16:15:00Z","v":11699,"vw":121.490083},{"c":121.24,"h":121.87,"l":121.24,"n":358,"o":121.63,"t":"2026-09-29T16:30:00Z","v":8439,"vw":121.64625},{"c":121.405,"h":121.5599,"l":121.12,"n":246,"o":121.33,"t":"2026-09-29T16:45:00Z","v":5842,"vw":121.245786},{"c":121.355,"h":121.355,"l":121.04,"n":388,"o":121.25,"t":"2026-09-29T17:00:00Z","v":7489,"vw":121.254694},{"c":121.285,"h":121.4121,"l":121.16,"n":358,"o":121.19,"t":"2026-09-29T17:15:00Z","v":8393,"vw":121.328944},{"c":121.72,"h":121.77,"l":121.36,"n":422,"o":121.36,"t":"2026-09-29T17:30:00Z","v":13007,"vw":121.612108},{"c":121.87,"h":121.87,"l":121.71,"n":405,"o":121.72,"t":"2026-09-29T17:45:00Z","v":8695,"vw":121.793588},{"c":122.06,"h":122.37,"l":121.83,"n":886,"o":121.89,"t":"2026-09-29T18:00:00Z","v":22789,"vw":122.077963},{"c":122.02,"h":122.25,"l":121.82,"n":452,"o":122.16,"t":"2026-09-29T18:15:00Z","v":9198,"vw":122.09144},{"c":121.86,"h":122.155,"l":121.4075,"n":836,"o":122.04,"t":"2026-09-29T18:30:00Z","v":19273,"vw":121.883646},{"c":122.41,"h":122.41,"l":121.6101,"n":473,"o":121.88,"t":"2026-09-29T18:45:00Z","v":13371,"vw":121.976955},{"c":122.27,"h":122.27,"l":121.985,"n":523,"o":122.24,"t":"2026-09-29T19:00:00Z","v":12475,"vw":122.123679},{"c":122.06,"h":122.64,"l":122.01,"n":735,"o":122.3,"t":"2026-09-29T19:15:00Z","v":17440,"vw":122.274723},{"c":121.975,"h":122.7,"l":121.97,"n":815,"o":122.06,"t":"2026-09-29T19:30:00Z","v":24030,"vw":122.224327},{"c":121.88,"h":122.32,"l":121.7,"n":3150,"o":121.975,"t":"2026-09-29T19:45:00Z","v":128636,"vw":121.945798},{"c":121.89,"h":121.89,"l":121.89,"n":38,"o":121.89,"t":"2026-09-29T20:00:00Z","v":97331,"vw":121.89},{"c":121.89,"h":121.89,"l":121.89,"n":1,"o":121.89,"t":"2026-09-29T20:15:00Z","v":2827,"vw":121.89},{"c":121.88,"h":121.88,"l":121.88,"n":3,"o":121.88,"t":"2026-09-30T13:15:00Z","v":102,"vw":121.88},{"c":121.39,"h":123.73,"l":121.39,"n":170,"o":122.6,"t":"2026-09-30T13:30:00Z","v":8910,"vw":122.425268},{"c":121.02,"h":123.085,"l":121.01,"n":456,"o":122.105,"t":"2026-09-30T13:45:00Z","v":13823,"vw":122.24529},{"c":122.515,"h":122.84,"l":120.99,"n":603,"o":121.325,"t":"2026-09-30T14:00:00Z","v":37878,"vw":122.010015},{"c":121.95,"h":122.715,"l":121.95,"n":252,"o":122.71,"t":"2026-09-30T14:15:00Z","v":6520,"vw":122.41351},{"c":121.685,"h":121.71,"l":121.18,"n":256,"o":121.69,"t":"2026-09-30T14:30:00Z","v":5576,"vw":121.467389},{"c":121.68,"h":122.04,"l":121.6,"n":425,"o":121.67,"t":"2026-09-30T14:45:00Z","v":15965,"vw":121.704466},{"c":121.495,"h":121.75,"l":121.3,"n":343,"o":121.46,"t":"2026-09-30T15:00:00Z","v":9658,"vw":121.540884},{"c":121.03,"h":121.755,"l":120.7,"n":409,"o":121.53,"t":"2026-09-30T15:15:00Z","v":10297,"vw":121.115374},{"c":121.4,"h":121.66,"l":121.005,"n":340,"o":121.005,"t":"2026-09-30T15:30:00Z","v":10332,"vw":121.277838},{"c":121.55,"h":122.11,"l":121.445,"n":350,"o":121.445,"t":"2026-09-30T15:45:00Z","v":10233,"vw":121.702786},{"c":121.375,"h":121.74,"l":121.23,"n":280,"o":121.505,"t":"2026-09-30T16:00:00Z","v":6392,"vw":121.420906},{"c":121.4,"h":121.52,"l":121.19,"n":202,"o":121.365,"t":"2026-09-30T16:15:00Z","v":6473,"vw":121.28236},{"c":121.295,"h":121.44,"l":121.295,"n":230,"o":121.3,"t":"2026-09-30T16:30:00Z","v":5419,"vw":121.383103},{"c":121.25,"h":121.33,"l":121.06,"n":301,"o":121.19,"t":"2026-09-30T16:45:00Z","v":9805,"vw":121.224003},{"c":120.78,"h":121.16,"l":120.78,"n":161,"o":121.12,"t":"2026-09-30T17:00:00Z","v":3584,"vw":120.964135},{"c":120.42,"h":120.71,"l":119.92,"n":838,"o":120.5,"t":"2026-09-30T17:15:00Z","v":46028,"vw":120.18737},{"c":120.37,"h":120.48,"l":120.155,"n":442,"o":120.32,"t":"2026-09-30T17:30:00Z","v":16679,"vw":120.266261},{"c":120.43,"h":120.69,"l":119.7,"n":459,"o":120.3325,"t":"2026-09-30T17:45:00Z","v":20410,"vw":120.090163},{"c":120.65,"h":120.81,"l":120.65,"n":312,"o":120.705,"t":"2026-09-30T18:00:00Z","v":10944,"vw":120.754525},{"c":120.3595,"h":120.63,"l":119.92,"n":673,"o":120.46,"t":"2026-09-30T18:15:00Z","v":31328,"vw":120.205639},{"c":120.29,"h":120.61,"l":120.25,"n":517,"o":120.3404,"t":"2026-09-30T18:30:00Z","v":16936,"vw":120.309566},{"c":120.285,"h":120.44,"l":120.07,"n":810,"o":120.42,"t":"2026-09-30T18:45:00Z","v":25087,"vw":120.205247},{"c":120.47,"h":120.49,"l":120.095,"n":541,"o":120.17,"t":"2026-09-30T19:00:00Z","v":20506,"vw":120.266311},{"c":120.31,"h":120.66,"l":120.18,"n":756,"o":120.38,"t":"2026-09-30T19:15:00Z","v":22277,"vw":120.373372},{"c":120.075,"h":120.64,"l":120.075,"n":1011,"o":120.31,"t":"2026-09-30T19:30:00Z","v":26537,"vw":120.368374},{"c":120.47,"h":120.605,"l":119.985,"n":2772,"o":120.08,"t":"2026-09-30T19:45:00Z","v":92909,"vw":120.325061},{"c":120.47,"h":120.47,"l":120.47,"n":32,"o":120.47,"t":"2026-09-30T20:00:00Z","v":127298,"vw":120.47},{"c":120.67,"h":120.67,"l":120.67,"n":3,"o":120.67,"t":"2026-10-01T08:00:00Z","v":252,"vw":120.67},{"c":121.5,"h":122.51,"l":121,"n":25,"o":121,"t":"2026-10-01T10:45:00Z","v":1593,"vw":121.619798},{"c":119.545,"h":122,"l":119.545,"n":338,"o":120.94,"t":"2026-10-01T13:30:00Z","v":35595,"vw":120.811457},{"c":119.855,"h":120.5275,"l":119.53,"n":308,"o":119.53,"t":"2026-10-01T13:45:00Z","v":14190,"vw":120.068776},{"c":120.03,"h":120.03,"l":119.515,"n":139,"o":119.875,"t":"2026-10-01T14:00:00Z","v":7731,"vw":119.831814},{"c":120.21,"h":120.22,"l":119.65,"n":327,"o":119.75,"t":"2026-10-01T14:15:00Z","v":9088,"vw":119.920714},{"c":120.7,"h":121.48,"l":120.285,"n":350,"o":120.285,"t":"2026-10-01T14:30:00Z","v":15747,"vw":120.87359},{"c":120.93,"h":121.1,"l":120.41,"n":297,"o":120.65,"t":"2026-10-01T14:45:00Z","v":7347,"vw":120.742978},{"c":121.21,"h":121.5,"l":120.66,"n":292,"o":121.13,"t":"2026-10-01T15:00:00Z","v":6810,"vw":120.992845},{"c":120.93,"h":121.295,"l":120.93,"n":202,"o":120.969,"t":"2026-10-01T15:15:00Z","v":5692,"vw":121.122093},{"c":120.38,"h":120.9,"l":120.38,"n":370,"o":120.73,"t":"2026-10-01T15:30:00Z","v":10983,"vw":120.729633},{"c":120.865,"h":121.165,"l":120.25,"n":334,"o":120.38,"t":"2026-10-01T15:45:00Z","v":9886,"vw":120.630335},{"c":120.89,"h":121.51,"l":120.89,"n":271,"o":120.95,"t":"2026-10-01T16:00:00Z","v":10422,"vw":121.283146},{"c":121.61,"h":121.61,"l":120.895,"n":325,"o":120.895,"t":"2026-10-01T16:15:00Z","v":9622,"vw":121.290593},{"c":121.735,"h":122.0994,"l":121.67,"n":228,"o":121.75,"t":"2026-10-01T16:30:00Z","v":6154,"vw":121.942125},{"c":122.01,"h":122.01,"l":121.57,"n":182,"o":121.57,"t":"2026-10-01T16:45:00Z","v":3169,"vw":121.784901},{"c":122.46,"h":122.81,"l":122.075,"n":331,"o":122.1,"t":"2026-10-01T17:00:00Z","v":10771,"vw":122.3845},{"c":122.83,"h":122.97,"l":122.25,"n":236,"o":122.25,"t":"2026-10-01T17:15:00Z","v":5315,"vw":122.747044},{"c":122.53,"h":123.4225,"l":122.2,"n":325,"o":122.97,"t":"2026-10-01T17:30:00Z","v":9466,"vw":122.699212},{"c":121.95,"h":122.63,"l":121.76,"n":283,"o":122.49,"t":"2026-10-01T17:45:00Z","v":10650,"vw":122.298186},{"c":121.86,"h":121.86,"l":121.64,"n":171,"o":121.65,"t":"2026-10-01T18:00:00Z","v":2880,"vw":121.734271},{"c":122.375,"h":122.52,"l":122.025,"n":225,"o":122.025,"t":"2026-10-01T18:15:00Z","v":4992,"vw":122.388921},{"c":122.27,"h":122.535,"l":122.14,"n":301,"o":122.17,"t":"2026-10-01T18:30:00Z","v":5965,"vw":122.366426},{"c":121.71,"h":122.275,"l":121.57,"n":379,"o":122.275,"t":"2026-10-01T18:45:00Z","v":9287,"vw":121.819165},{"c":121.03,"h":121.62,"l":121,"n":310,"o":121.62,"t":"2026-10-01T19:00:00Z","v":8799,"vw":121.338337},{"c":121.31,"h":121.34,"l":120.97,"n":408,"o":121.135,"t":"2026-10-01T19:15:00Z","v":11499,"vw":121.17193},{"c":121.31,"h":121.95,"l":121.275,"n":1035,"o":121.275,"t":"2026-10-01T19:30:00Z","v":39856,"vw":121.541476},{"c":120.87,"h":121.93,"l":120.87,"n":2954,"o":121.39,"t":"2026-10-01T19:45:00Z","v":120699,"vw":121.275257},{"c":120.98,"h":120.98,"l":120.98,"n":33,"o":120.98,"t":"2026-10-01T20:00:00Z","v":88359,"vw":120.98},{"c":120.7,"h":122.75,"l":120,"n":224,"o":122.75,"t":"2026-10-02T13:30:00Z","v":14842,"vw":121.58179},{"c":121.17,"h":121.38,"l":120.52,"n":206,"o":120.54,"t":"2026-10-02T13:45:00Z","v":14408,"vw":120.880924},{"c":121.36,"h":121.42,"l":121.26,"n":151,"o":121.32,"t":"2026-10-02T14:00:00Z","v":3940,"vw":121.359089},{"c":122.02,"h":122.4275,"l":121.66,"n":350,"o":121.72,"t":"2026-10-02T14:15:00Z","v":36781,"vw":121.686039},{"c":122.535,"h":122.865,"l":121.97,"n":292,"o":122.03,"t":"2026-10-02T14:30:00Z","v":7776,"vw":122.456498},{"c":122.6,"h":122.82,"l":122.24,"n":425,"o":122.69,"t":"2026-10-02T14:45:00Z","v":8424,"vw":122.597488},{"c":121.405,"h":122.63,"l":121.37,"n":549,"o":122.49,"t":"2026-10-02T15:00:00Z","v":21251,"vw":122.136213},{"c":121.45,"h":121.61,"l":120.99,"n":312,"o":121.4,"t":"2026-10-02T15:15:00Z","v":6960,"vw":121.223077},{"c":121.955,"h":121.955,"l":121.3275,"n":339,"o":121.3275,"t":"2026-10-02T15:30:00Z","v":9017,"vw":121.566238},{"c":122,"h":122,"l":121.69,"n":240,"o":121.95,"t":"2026-10-02T15:45:00Z","v":5854,"vw":121.823849},{"c":121.61,"h":122.05,"l":121.34,"n":469,"o":121.93,"t":"2026-10-02T16:00:00Z","v":24008,"vw":121.880901},{"c":121.295,"h":121.79,"l":121.295,"n":287,"o":121.74,"t":"2026-10-02T16:15:00Z","v":8327,"vw":121.531821},{"c":121.195,"h":121.46,"l":121.1,"n":163,"o":121.3,"t":"2026-10-02T16:30:00Z","v":3812,"vw":121.253332},{"c":121.24,"h":121.46,"l":121.11,"n":684,"o":121.19,"t":"2026-10-02T16:45:00Z","v":51048,"vw":121.300529},{"c":121.14,"h":121.36,"l":121.14,"n":450,"o":121.3,"t":"2026-10-02T17:00:00Z","v":11815,"vw":121.258444},{"c":121.015,"h":121.2775,"l":120.97,"n":324,"o":121.185,"t":"2026-10-02T17:15:00Z","v":5706,"vw":121.167601},{"c":120.65,"h":120.9,"l":120.1,"n":415,"o":120.79,"t":"2026-10-02T17:30:00Z","v":15580,"vw":120.695171},{"c":120.915,"h":120.95,"l":120.77,"n":197,"o":120.77,"t":"2026-10-02T17:45:00Z","v":5499,"vw":120.871138},{"c":120.52,"h":120.81,"l":120.48,"n":323,"o":120.785,"t":"2026-10-02T18:00:00Z","v":12360,"vw":120.602906},{"c":120.29,"h":120.67,"l":120.09,"n":361,"o":120.65,"t":"2026-10-02T18:15:00Z","v":11274,"vw":120.291966},{"c":120.93,"h":121.32,"l":120.15,"n":867,"o":120.15,"t":"2026-10-02T18:30:00Z","v":65440,"vw":120.859657},{"c":121.48,"h":121.84,"l":120.87,"n":544,"o":121.16,"t":"2026-10-02T18:45:00Z","v":21153,"vw":121.628759},{"c":121.55,"h":121.725,"l":121.3,"n":545,"o":121.48,"t":"2026-10-02T19:00:00Z","v":17683,"vw":121.495513},{"c":121.35,"h":121.83,"l":121.35,"n":527,"o":121.51,"t":"2026-10-02T19:15:00Z","v":15430,"vw":121.640707},{"c":121.935,"h":121.95,"l":121.3575,"n":777,"o":121.3575,"t":"2026-10-02T19:30:00Z","v":24590,"vw":121.739018},{"c":121.86,"h":123.075,"l":121.22,"n":3743,"o":122,"t":"2026-10-02T19:45:00Z","v":200202,"vw":121.920743},{"c":121.88,"h":121.88,"l":121.88,"n":37,"o":121.88,"t":"2026-10-02T20:00:00Z","v":129820,"vw":121.88},{"c":121.88,"h":121.88,"l":121.88,"n":1,"o":121.88,"t":"2026-10-02T20:15:00Z","v":13248,"vw":121.88},{"c":122.495,"h":123.955,"l":122.495,"n":315,"o":123.48,"t":"2026-10-05T13:30:00Z","v":13378,"vw":123.487467},{"c":121.415,"h":122.76,"l":121.415,"n":281,"o":122.25,"t":"2026-10-05T13:45:00Z","v":10049,"vw":122.328949},{"c":122.71,"h":122.88,"l":121.415,"n":370,"o":121.415,"t":"2026-10-05T14:00:00Z","v":16908,"vw":122.052242},{"c":122.735,"h":123.41,"l":122.475,"n":249,"o":122.86,"t":"2026-10-05T14:15:00Z","v":9353,"vw":122.778893},{"c":122.265,"h":122.835,"l":121.73,"n":350,"o":122.745,"t":"2026-10-05T14:30:00Z","v":14820,"vw":122.523118},{"c":121.7599,"h":122.45,"l":121.36,"n":341,"o":122.45,"t":"2026-10-05T14:45:00Z","v":19718,"vw":122.005504},{"c":121.3,"h":121.76,"l":121.01,"n":254,"o":121.76,"t":"2026-10-05T15:00:00Z","v":6896,"vw":121.41552},{"c":121.09,"h":121.31,"l":121.01,"n":312,"o":121.08,"t":"2026-10-05T15:15:00Z","v":8253,"vw":121.113143},{"c":121.21,"h":121.325,"l":120.93,"n":302,"o":121.11,"t":"2026-10-05T15:30:00Z","v":9156,"vw":121.131342},{"c":121.45,"h":121.595,"l":121.255,"n":310,"o":121.37,"t":"2026-10-05T15:45:00Z","v":10508,"vw":121.502403},{"c":121.54,"h":121.65,"l":121.25,"n":412,"o":121.34,"t":"2026-10-05T16:00:00Z","v":29591,"vw":121.385391},{"c":121.63,"h":121.925,"l":121.03,"n":393,"o":121.465,"t":"2026-10-05T16:15:00Z","v":18612,"vw":121.44137},{"c":121.96,"h":122.03,"l":121.545,"n":421,"o":121.65,"t":"2026-10-05T16:30:00Z","v":15861,"vw":121.685667},{"c":122.29,"h":122.335,"l":121.6825,"n":303,"o":122.015,"t":"2026-10-05T16:45:00Z","v":8922,"vw":121.910153},{"c":122.145,"h":122.33,"l":122.04,"n":129,"o":122.22,"t":"2026-10-05T17:00:00Z","v":3008,"vw":122.139087},{"c":122.06,"h":122.4,"l":122.06,"n":289,"o":122.29,"t":"2026-10-05T17:15:00Z","v":8934,"vw":122.145415},{"c":121.95,"h":122.12,"l":121.82,"n":494,"o":122.11,"t":"2026-10-05T17:30:00Z","v":16964,"vw":121.955894},{"c":121.955,"h":122.1,"l":121.93,"n":244,"o":122.1,"t":"2026-10-05T17:45:00Z","v":7937,"vw":122.001882},{"c":122.67,"h":122.745,"l":122.09,"n":553,"o":122.09,"t":"2026-10-05T18:00:00Z","v":16925,"vw":122.340229},{"c":124,"h":124,"l":122.66,"n":387,"o":122.66,"t":"2026-10-05T18:15:00Z","v":13360,"vw":123.21508},{"c":123.185,"h":124.27,"l":123.185,"n":871,"o":124.15,"t":"2026-10-05T18:30:00Z","v":53816,"vw":123.814928},{"c":123,"h":123.11,"l":122.82,"n":396,"o":123.01,"t":"2026-10-05T18:45:00Z","v":9638,"vw":122.968832},{"c":123.29,"h":123.29,"l":122.7653,"n":557,"o":123.015,"t":"2026-10-05T19:00:00Z","v":15091,"vw":122.987999},{"c":122.97,"h":123.44,"l":122.77,"n":569,"o":123.34,"t":"2026-10-05T19:15:00Z","v":19043,"vw":123.215089},{"c":122.55,"h":123.195,"l":122.42,"n":854,"o":122.935,"t":"2026-10-05T19:30:00Z","v":30235,"vw":122.707269},{"c":123.05,"h":123.14,"l":122.085,"n":3669,"o":122.42,"t":"2026-10-05T19:45:00Z","v":119863,"vw":122.719121},{"c":122.88,"h":122.88,"l":122.88,"n":69,"o":122.88,"t":"2026-10-05T20:00:00Z","v":115360,"vw":122.88},{"c":122.88,"h":122.88,"l":122.88,"n":1,"o":122.88,"t":"2026-10-05T20:15:00Z","v":26496,"vw":122.88},{"c":124.08,"h":124.08,"l":124.08,"n":8,"o":124.08,"t":"2026-10-06T13:00:00Z","v":226,"vw":124.08},{"c":122.885,"h":124.21,"l":122.625,"n":189,"o":123.42,"t":"2026-10-06T13:30:00Z","v":13498,"vw":123.25946},{"c":123.58,"h":124,"l":122.125,"n":376,"o":122.23,"t":"2026-10-06T13:45:00Z","v":29093,"vw":123.271764},{"c":124.075,"h":124.745,"l":123.575,"n":243,"o":123.575,"t":"2026-10-06T14:00:00Z","v":10628,"vw":124.389123},{"c":124.63,"h":124.63,"l":123.615,"n":206,"o":124.12,"t":"2026-10-06T14:15:00Z","v":5945,"vw":124.112286},{"c":125.4,"h":125.7625,"l":124.69,"n":393,"o":124.73,"t":"2026-10-06T14:30:00Z","v":13274,"vw":125.242139},{"c":126.06,"h":126.5,"l":125.59,"n":260,"o":125.59,"t":"2026-10-06T14:45:00Z","v":7305,"vw":126.037071},{"c":126.23,"h":126.765,"l":125.93,"n":402,"o":126.05,"t":"2026-10-06T15:00:00Z","v":14149,"vw":126.195546},{"c":126.075,"h":126.42,"l":126.075,"n":29,"o":126.42,"t":"2026-10-06T15:15:00Z","v":607,"vw":126.235},{"c":125.875,"h":126.39,"l":125.875,"n":224,"o":126.33,"t":"2026-10-06T15:30:00Z","v":5214,"vw":126.147467},{"c":126.355,"h":126.46,"l":125.86,"n":322,"o":126.07,"t":"2026-10-06T15:45:00Z","v":11538,"vw":126.154658},{"c":125.44,"h":126.35,"l":125.44,"n":224,"o":126.28,"t":"2026-10-06T16:00:00Z","v":8808,"vw":125.933851},{"c":125.54,"h":125.78,"l":125.36,"n":229,"o":125.69,"t":"2026-10-06T16:15:00Z","v":8544,"vw":125.559634},{"c":126.085,"h":126.28,"l":125.685,"n":231,"o":125.72,"t":"2026-10-06T16:30:00Z","v":9445,"vw":125.935424},{"c":126.16,"h":126.16,"l":125.87,"n":290,"o":126.08,"t":"2026-10-06T16:45:00Z","v":7332,"vw":125.991088},{"c":126.11,"h":126.28,"l":126.1,"n":175,"o":126.11,"t":"2026-10-06T17:00:00Z","v":3097,"vw":126.174605},{"c":125.5,"h":126.085,"l":125.33,"n":411,"o":126.085,"t":"2026-10-06T17:15:00Z","v":15936,"vw":125.704297},{"c":125.65,"h":125.81,"l":125.495,"n":357,"o":125.495,"t":"2026-10-06T17:30:00Z","v":9662,"vw":125.709985},{"c":125.72,"h":125.82,"l":125.635,"n":190,"o":125.64,"t":"2026-10-06T17:45:00Z","v":4218,"vw":125.747399},{"c":125.61,"h":126.045,"l":125.57,"n":466,"o":125.7,"t":"2026-10-06T18:00:00Z","v":10597,"vw":125.754931},{"c":125.4,"h":125.62,"l":125.32,"n":238,"o":125.6,"t":"2026-10-06T18:15:00Z","v":7887,"vw":125.486922},{"c":125.4643,"h":125.7,"l":125.195,"n":467,"o":125.195,"t":"2026-10-06T18:30:00Z","v":16435,"vw":125.497967},{"c":126.205,"h":126.26,"l":125.605,"n":222,"o":125.605,"t":"2026-10-06T18:45:00Z","v":5876,"vw":126.098277},{"c":125.3,"h":126.265,"l":125.3,"n":328,"o":126.265,"t":"2026-10-06T19:00:00Z","v":10089,"vw":126.00924},{"c":124.49,"h":125.49,"l":124.49,"n":623,"o":125.38,"t":"2026-10-06T19:15:00Z","v":26352,"vw":125.063424},{"c":124.54,"h":124.91,"l":124.235,"n":1023,"o":124.715,"t":"2026-10-06T19:30:00Z","v":47395,"vw":124.550911},{"c":124.32,"h":124.7,"l":123.79,"n":3066,"o":124.52,"t":"2026-10-06T19:45:00Z","v":136378,"vw":124.25549},{"c":124.32,"h":124.32,"l":124.32,"n":47,"o":124.32,"t":"2026-10-06T20:00:00Z","v":113967,"vw":124.32},{"c":124.32,"h":124.32,"l":124.32,"n":1,"o":124.32,"t":"2026-10-06T20:15:00Z","v":52992,"vw":124.32},{"c":124.32,"h":124.32,"l":124.31,"n":10,"o":124.31,"t":"2026-10-07T12:00:00Z","v":3000,"vw":124.318879},{"c":124.31,"h":124.31,"l":124.31,"n":4,"o":124.31,"t":"2026-10-07T12:15:00Z","v":1701,"vw":124.31},{"c":123.82,"h":123.82,"l":123.82,"n":7,"o":123.82,"t":"2026-10-07T13:15:00Z","v":295,"vw":123.82},{"c":123.15,"h":123.15,"l":122.3,"n":96,"o":122.31,"t":"2026-10-07T13:30:00Z","v":5746,"vw":122.408347},{"c":122.815,"h":123.41,"l":122.6,"n":186,"o":122.91,"t":"2026-10-07T13:45:00Z","v":5095,"vw":122.88304},{"c":123.46,"h":123.84,"l":123.01,"n":206,"o":123.01,"t":"2026-10-07T14:00:00Z","v":7269,"vw":123.503863},{"c":123.91,"h":123.91,"l":123.255,"n":261,"o":123.39,"t":"2026-10-07T14:15:00Z","v":5294,"vw":123.43274},{"c":123.52,"h":124.98,"l":123.52,"n":498,"o":124.03,"t":"2026-10-07T14:30:00Z","v":10005,"vw":124.393726},{"c":122.93,"h":123.7,"l":122.65,"n":238,"o":123.645,"t":"2026-10-07T14:45:00Z","v":28797,"vw":123.548219},{"c":122.85,"h":123.28,"l":122.81,"n":305,"o":123.165,"t":"2026-10-07T15:00:00Z","v":7981,"vw":123.049892},{"c":123.12,"h":123.12,"l":122.47,"n":361,"o":122.81,"t":"2026-10-07T15:15:00Z","v":11065,"vw":122.849822},{"c":123.18,"h":123.51,"l":122.86,"n":424,"o":123.04,"t":"2026-10-07T15:30:00Z","v":16935,"vw":123.107806},{"c":123.505,"h":123.54,"l":122.82,"n":331,"o":123.19,"t":"2026-10-07T15:45:00Z","v":6045,"vw":123.179366},{"c":123.54,"h":123.54,"l":123.14,"n":294,"o":123.39,"t":"2026-10-07T16:00:00Z","v":8000,"vw":123.338171},{"c":123.245,"h":123.84,"l":123.245,"n":359,"o":123.4851,"t":"2026-10-07T16:15:00Z","v":9484,"vw":123.628827},{"c":123.55,"h":123.66,"l":123.26,"n":361,"o":123.26,"t":"2026-10-07T16:30:00Z","v":8219,"vw":123.497844},{"c":123.08,"h":123.69,"l":123.07,"n":335,"o":123.58,"t":"2026-10-07T16:45:00Z","v":12214,"vw":123.473835},{"c":123.695,"h":123.88,"l":123.255,"n":433,"o":123.26,"t":"2026-10-07T17:00:00Z","v":11335,"vw":123.564075},{"c":123.82,"h":123.915,"l":123.66,"n":328,"o":123.67,"t":"2026-10-07T17:15:00Z","v":5767,"vw":123.803546},{"c":124.02,"h":124.14,"l":123.78,"n":431,"o":123.82,"t":"2026-10-07T17:30:00Z","v":13397,"vw":123.939664},{"c":123.65,"h":124.155,"l":123.39,"n":515,"o":123.95,"t":"2026-10-07T17:45:00Z","v":12999,"vw":123.705304},{"c":123.495,"h":123.945,"l":123.495,"n":297,"o":123.67,"t":"2026-10-07T18:00:00Z","v":6902,"vw":123.833687},{"c":123.59,"h":123.89,"l":123.475,"n":329,"o":123.645,"t":"2026-10-07T18:15:00Z","v":8309,"vw":123.768837},{"c":123.5,"h":123.7,"l":123.47,"n":311,"o":123.53,"t":"2026-10-07T18:30:00Z","v":6856,"vw":123.596185},{"c":123.365,"h":123.58,"l":123.215,"n":371,"o":123.53,"t":"2026-10-07T18:45:00Z","v":11052,"vw":123.410764},{"c":123.17,"h":123.92,"l":123.05,"n":556,"o":123.28,"t":"2026-10-07T19:00:00Z","v":18663,"vw":123.499228},{"c":123.21,"h":123.4,"l":123.165,"n":624,"o":123.165,"t":"2026-10-07T19:15:00Z","v":16914,"vw":123.290875},{"c":122.7,"h":123.465,"l":122.565,"n":805,"o":123.26,"t":"2026-10-07T19:30:00Z","v":24732,"vw":123.002769},{"c":122.39,"h":122.77,"l":121.745,"n":3418,"o":122.62,"t":"2026-10-07T19:45:00Z","v":138082,"vw":122.239507},{"c":122.34,"h":122.34,"l":122.3,"n":41,"o":122.3,"t":"2026-10-07T20:00:00Z","v":138810,"vw":122.33996},{"c":122.34,"h":122.34,"l":122.34,"n":1,"o":122.34,"t":"2026-10-07T20:15:00Z","v":105984,"vw":122.34},{"c":121.5,"h":121.5,"l":121.5,"n":6,"o":121.5,"t":"2026-10-08T10:45:00Z","v":604,"vw":121.5},{"c":120.8,"h":122.24,"l":120.51,"n":153,"o":121.24,"t":"2026-10-08T13:30:00Z","v":8050,"vw":121.095461},{"c":121.27,"h":121.585,"l":120.7044,"n":153,"o":120.77,"t":"2026-10-08T13:45:00Z","v":4350,"vw":121.11166},{"c":122.465,"h":122.625,"l":121.25,"n":281,"o":121.25,"t":"2026-10-08T14:00:00Z","v":18620,"vw":121.818546},{"c":121.72,"h":122.67,"l":121.58,"n":294,"o":122.32,"t":"2026-10-08T14:15:00Z","v":10588,"vw":122.140373},{"c":121.195,"h":121.81,"l":121.195,"n":455,"o":121.72,"t":"2026-10-08T14:30:00Z","v":11041,"vw":121.590853},{"c":120.83,"h":121.64,"l":120.77,"n":280,"o":121.25,"t":"2026-10-08T14:45:00Z","v":11471,"vw":121.150272},{"c":120.34,"h":120.8,"l":120.34,"n":403,"o":120.8,"t":"2026-10-08T15:00:00Z","v":10894,"vw":120.591732},{"c":120.405,"h":120.405,"l":120.12,"n":445,"o":120.26,"t":"2026-10-08T15:15:00Z","v":7475,"vw":120.316036},{"c":120.345,"h":120.52,"l":120.11,"n":357,"o":120.34,"t":"2026-10-08T15:30:00Z","v":11844,"vw":120.255522},{"c":120.24,"h":120.7,"l":120.2,"n":500,"o":120.31,"t":"2026-10-08T15:45:00Z","v":13832,"vw":120.433418},{"c":120.365,"h":120.44,"l":120.08,"n":300,"o":120.235,"t":"2026-10-08T16:00:00Z","v":9129,"vw":120.210982},{"c":120.7,"h":121.35,"l":120.375,"n":346,"o":120.375,"t":"2026-10-08T16:15:00Z","v":9088,"vw":120.785887},{"c":121.21,"h":121.295,"l":120.715,"n":392,"o":120.84,"t":"2026-10-08T16:30:00Z","v":8641,"vw":120.963602},{"c":121.65,"h":121.65,"l":120.845,"n":450,"o":121.245,"t":"2026-10-08T16:45:00Z","v":10481,"vw":121.063418},{"c":121.36,"h":122.14,"l":120.966,"n":613,"o":121.51,"t":"2026-10-08T17:00:00Z","v":17063,"vw":121.623316},{"c":121.91,"h":121.91,"l":121.195,"n":499,"o":121.37,"t":"2026-10-08T17:15:00Z","v":13605,"vw":121.572311},{"c":122.29,"h":122.31,"l":121.63,"n":620,"o":122.15,"t":"2026-10-08T17:30:00Z","v":14435,"vw":121.95023},{"c":121.75,"h":122.37,"l":121.355,"n":571,"o":122.26,"t":"2026-10-08T17:45:00Z","v":20761,"vw":121.939943},{"c":121.875,"h":121.88,"l":121.61,"n":482,"o":121.78,"t":"2026-10-08T18:00:00Z","v":9738,"vw":121.772038},{"c":121,"h":121.725,"l":121,"n":380,"o":121.725,"t":"2026-10-08T18:15:00Z","v":8930,"vw":121.376513},{"c":121.135,"h":121.22,"l":120.59,"n":436,"o":120.82,"t":"2026-10-08T18:30:00Z","v":13266,"vw":120.90399},{"c":121.275,"h":121.3,"l":121.1,"n":402,"o":121.16,"t":"2026-10-08T18:45:00Z","v":10693,"vw":121.221202},{"c":121.38,"h":121.57,"l":121.19,"n":403,"o":121.19,"t":"2026-10-08T19:00:00Z","v":11657,"vw":121.338905},{"c":121.395,"h":121.63,"l":121.31,"n":629,"o":121.485,"t":"2026-10-08T19:15:00Z","v":14377,"vw":121.465143},{"c":121.18,"h":121.755,"l":121.04,"n":942,"o":121.46,"t":"2026-10-08T19:30:00Z","v":27753,"vw":121.438376},{"c":121.5,"h":121.97,"l":121.19,"n":2428,"o":121.19,"t":"2026-10-08T19:45:00Z","v":96215,"vw":121.715635},{"c":121.6,"h":121.6,"l":121.6,"n":33,"o":121.6,"t":"2026-10-08T20:00:00Z","v":152812,"vw":121.6},{"c":121.61,"h":121.61,"l":121.61,"n":1,"o":121.61,"t":"2026-10-09T12:00:00Z","v":100,"vw":121.61},{"c":120.615,"h":122.275,"l":120.115,"n":199,"o":121.57,"t":"2026-10-09T13:30:00Z","v":10005,"vw":121.359673},{"c":120.435,"h":120.435,"l":120,"n":174,"o":120.21,"t":"2026-10-09T13:45:00Z","v":5059,"vw":120.212176},{"c":120.145,"h":120.609,"l":119.99,"n":418,"o":120.55,"t":"2026-10-09T14:00:00Z","v":14631,"vw":120.19482},{"c":119.8001,"h":120.47,"l":119.76,"n":293,"o":120.47,"t":"2026-10-09T14:15:00Z","v":12563,"vw":120.10849},{"c":119.63,"h":119.83,"l":119.25,"n":267,"o":119.8,"t":"2026-10-09T14:30:00Z","v":11192,"vw":119.529753},{"c":119.44,"h":119.65,"l":119.4,"n":192,"o":119.65,"t":"2026-10-09T14:45:00Z","v":9639,"vw":119.512451},{"c":119.29,"h":119.665,"l":118.79,"n":405,"o":119.62,"t":"2026-10-09T15:00:00Z","v":17326,"vw":119.148843},{"c":119.365,"h":119.89,"l":119.15,"n":274,"o":119.275,"t":"2026-10-09T15:15:00Z","v":12021,"vw":119.443052},{"c":119.565,"h":119.595,"l":119.255,"n":191,"o":119.3975,"t":"2026-10-09T15:30:00Z","v":6152,"vw":119.423434},{"c":119.385,"h":120.09,"l":119.385,"n":425,"o":119.57,"t":"2026-10-09T15:45:00Z","v":15522,"vw":119.822916},{"c":119.735,"h":119.8693,"l":119.31,"n":347,"o":119.71,"t":"2026-10-09T16:00:00Z","v":18509,"vw":119.551812},{"c":119.51,"h":119.73,"l":119.13,"n":274,"o":119.73,"t":"2026-10-09T16:15:00Z","v":10597,"vw":119.480707},{"c":119.945,"h":120.07,"l":119.51,"n":197,"o":119.62,"t":"2026-10-09T16:30:00Z","v":6658,"vw":119.728983},{"c":120.08,"h":120.3074,"l":119.9,"n":223,"o":120.07,"t":"2026-10-09T16:45:00Z","v":5854,"vw":120.123427},{"c":120.165,"h":120.26,"l":120.09,"n":267,"o":120.125,"t":"2026-10-09T17:00:00Z","v":7150,"vw":120.162793},{"c":119.775,"h":120.165,"l":119.56,"n":368,"o":120.08,"t":"2026-10-09T17:15:00Z","v":12826,"vw":119.828262},{"c":119.47,"h":119.96,"l":119.41,"n":424,"o":119.79,"t":"2026-10-09T17:30:00Z","v":16328,"vw":119.581166},{"c":119.365,"h":119.485,"l":119.27,"n":190,"o":119.46,"t":"2026-10-09T17:45:00Z","v":5444,"vw":119.389253},{"c":120.26,"h":120.27,"l":119.28,"n":562,"o":119.365,"t":"2026-10-09T18:00:00Z","v":27539,"vw":119.88365},{"c":120.48,"h":120.48,"l":120.2225,"n":340,"o":120.26,"t":"2026-10-09T18:15:00Z","v":10161,"vw":120.371994},{"c":120.47,"h":120.61,"l":120.32,"n":321,"o":120.48,"t":"2026-10-09T18:30:00Z","v":9534,"vw":120.423933},{"c":120.1875,"h":120.56,"l":120.04,"n":486,"o":120.38,"t":"2026-10-09T18:45:00Z","v":18189,"vw":120.388334},{"c":120.4,"h":120.5225,"l":120.06,"n":337,"o":120.19,"t":"2026-10-09T19:00:00Z","v":10447,"vw":120.249371},{"c":120.32,"h":120.54,"l":120.29,"n":421,"o":120.41,"t":"2026-10-09T19:15:00Z","v":14995,"vw":120.401807},{"c":120.1125,"h":120.37,"l":120.1,"n":661,"o":120.31,"t":"2026-10-09T19:30:00Z","v":18543,"vw":120.247124},{"c":119.94,"h":120.32,"l":119.62,"n":2012,"o":120.055,"t":"2026-10-09T19:45:00Z","v":72001,"vw":119.890174},{"c":119.96,"h":119.96,"l":119.84,"n":37,"o":119.84,"t":"2026-10-09T20:00:00Z","v":70831,"vw":119.958989},{"c":119.9892,"h":119.9892,"l":119.9892,"n":11,"o":119.9892,"t":"2026-10-12T13:00:00Z","v":110,"vw":119.9892},{"c":118.0202,"h":119.755,"l":118.0202,"n":189,"o":118.88,"t":"2026-10-12T13:30:00Z","v":11717,"vw":118.811987},{"c":118.51,"h":118.83,"l":117.665,"n":196,"o":118.09,"t":"2026-10-12T13:45:00Z","v":11886,"vw":118.411045},{"c":119.36,"h":119.415,"l":118.52,"n":360,"o":118.52,"t":"2026-10-12T14:00:00Z","v":12138,"vw":119.055017},{"c":119.47,"h":119.636,"l":119.15,"n":381,"o":119.41,"t":"2026-10-12T14:15:00Z","v":12135,"vw":119.360641},{"c":120.05,"h":120.055,"l":119.27,"n":216,"o":119.525,"t":"2026-10-12T14:30:00Z","v":10893,"vw":119.739213},{"c":120.12,"h":120.18,"l":119.77,"n":358,"o":119.96,"t":"2026-10-12T14:45:00Z","v":10794,"vw":120.012806},{"c":119.89,"h":120.1,"l":119.6,"n":485,"o":120.065,"t":"2026-10-12T15:00:00Z","v":14665,"vw":119.935046},{"c":119.785,"h":119.815,"l":119.51,"n":277,"o":119.81,"t":"2026-10-12T15:15:00Z","v":6850,"vw":119.68587},{"c":119.63,"h":119.82,"l":119.51,"n":266,"o":119.82,"t":"2026-10-12T15:30:00Z","v":7277,"vw":119.698035},{"c":119.435,"h":119.45,"l":119.22,"n":235,"o":119.4,"t":"2026-10-12T15:45:00Z","v":5491,"vw":119.378645},{"c":119.48,"h":119.7699,"l":119.29,"n":392,"o":119.435,"t":"2026-10-12T16:00:00Z","v":9411,"vw":119.572664},{"c":119.49,"h":119.66,"l":119.47,"n":193,"o":119.47,"t":"2026-10-12T16:15:00Z","v":3864,"vw":119.549259},{"c":119.78,"h":119.86,"l":119.49,"n":359,"o":119.49,"t":"2026-10-12T16:30:00Z","v":14045,"vw":119.705427},{"c":119.82,"h":119.92,"l":119.73,"n":456,"o":119.75,"t":"2026-10-12T16:45:00Z","v":10909,"vw":119.83435},{"c":119.675,"h":119.88,"l":119.65,"n":298,"o":119.88,"t":"2026-10-12T17:00:00Z","v":6650,"vw":119.760104},{"c":119.47,"h":119.925,"l":119.47,"n":368,"o":119.76,"t":"2026-10-12T17:15:00Z","v":9579,"vw":119.734604},{"c":119.465,"h":119.68,"l":119.36,"n":416,"o":119.48,"t":"2026-10-12T17:30:00Z","v":9927,"vw":119.484197},{"c":119.62,"h":119.8,"l":119.41,"n":562,"o":119.465,"t":"2026-10-12T17:45:00Z","v":20322,"vw":119.603272},{"c":119.615,"h":119.705,"l":119.51,"n":280,"o":119.56,"t":"2026-10-12T18:00:00Z","v":11166,"vw":119.589241},{"c":119.84,"h":119.84,"l":119.53,"n":356,"o":119.63,"t":"2026-10-12T18:15:00Z","v":9830,"vw":119.716168},{"c":119.85,"h":120.0129,"l":119.69,"n":302,"o":119.88,"t":"2026-10-12T18:30:00Z","v":11364,"vw":119.844288},{"c":119.94,"h":120.025,"l":119.85,"n":486,"o":119.85,"t":"2026-10-12T18:45:00Z","v":14389,"vw":119.953458},{"c":119.735,"h":119.97,"l":119.69,"n":524,"o":119.88,"t":"2026-10-12T19:00:00Z","v":14379,"vw":119.850644},{"c":119.82,"h":119.915,"l":119.63,"n":612,"o":119.755,"t":"2026-10-12T19:15:00Z","v":15165,"vw":119.772441},{"c":120.32,"h":120.48,"l":119.87,"n":874,"o":119.87,"t":"2026-10-12T19:30:00Z","v":25095,"vw":120.214472},{"c":119.95,"h":120.635,"l":119.51,"n":2794,"o":120.335,"t":"2026-10-12T19:45:00Z","v":120031,"vw":119.902587},{"c":119.97,"h":119.97,"l":119.97,"n":31,"o":119.97,"t":"2026-10-12T20:00:00Z","v":97579,"vw":119.97},{"c":120.5,"h":120.5,"l":120.5,"n":2,"o":120.5,"t":"2026-10-13T10:00:00Z","v":600,"vw":120.5},{"c":120.11,"h":120.2,"l":120.11,"n":27,"o":120.2,"t":"2026-10-13T12:45:00Z","v":476,"vw":120.143333},{"c":120.1399,"h":121.11,"l":119.48,"n":295,"o":119.79,"t":"2026-10-13T13:30:00Z","v":11491,"vw":119.896107},{"c":118.355,"h":119.98,"l":118.01,"n":279,"o":119.7275,"t":"2026-10-13T13:45:00Z","v":8065,"vw":119.330267},{"c":118.06,"h":118.3,"l":117.68,"n":339,"o":118.02,"t":"2026-10-13T14:00:00Z","v":10241,"vw":118.072366},{"c":117.525,"h":118.32,"l":117.525,"n":373,"o":117.93,"t":"2026-10-13T14:15:00Z","v":12888,"vw":117.869553},{"c":117.01,"h":117.64,"l":117.01,"n":447,"o":117.525,"t":"2026-10-13T14:30:00Z","v":15259,"vw":117.322458},{"c":117.35,"h":117.35,"l":116.67,"n":393,"o":117.01,"t":"2026-10-13T14:45:00Z","v":9702,"vw":116.924154},{"c":117.37,"h":117.53,"l":116.96,"n":469,"o":117.19,"t":"2026-10-13T15:00:00Z","v":12813,"vw":117.266325},{"c":117.3,"h":117.45,"l":117.11,"n":486,"o":117.445,"t":"2026-10-13T15:15:00Z","v":12937,"vw":117.308078},{"c":116.855,"h":117.31,"l":116.7725,"n":444,"o":117.165,"t":"2026-10-13T15:30:00Z","v":14629,"vw":117.063048},{"c":116.53,"h":117.145,"l":116.42,"n":470,"o":116.855,"t":"2026-10-13T15:45:00Z","v":12422,"vw":116.703026},{"c":116.5,"h":116.57,"l":116.12,"n":394,"o":116.525,"t":"2026-10-13T16:00:00Z","v":11570,"vw":116.356532},{"c":116.37,"h":116.55,"l":116.33,"n":337,"o":116.47,"t":"2026-10-13T16:15:00Z","v":6269,"vw":116.425894},{"c":115.88,"h":116.73,"l":115.72,"n":884,"o":116.375,"t":"2026-10-13T16:30:00Z","v":47810,"vw":116.229418},{"c":116.22,"h":116.22,"l":115.7,"n":478,"o":115.895,"t":"2026-10-13T16:45:00Z","v":10950,"vw":115.909465},{"c":115.98,"h":116.2201,"l":115.95,"n":362,"o":116.2201,"t":"2026-10-13T17:00:00Z","v":8266,"vw":116.051835},{"c":116.2,"h":116.3,"l":115.88,"n":564,"o":116.01,"t":"2026-10-13T17:15:00Z","v":18964,"vw":116.030042},{"c":116.23,"h":116.45,"l":116.1825,"n":498,"o":116.1825,"t":"2026-10-13T17:30:00Z","v":13090,"vw":116.305162},{"c":116.455,"h":116.715,"l":116.05,"n":530,"o":116.21,"t":"2026-10-13T17:45:00Z","v":21941,"vw":116.288982},{"c":117.16,"h":117.5453,"l":116.41,"n":632,"o":116.46,"t":"2026-10-13T18:00:00Z","v":30019,"vw":116.890029},{"c":117.31,"h":117.53,"l":116.92,"n":394,"o":117.16,"t":"2026-10-13T18:15:00Z","v":17878,"vw":117.232711},{"c":117.49,"h":117.65,"l":117.09,"n":628,"o":117.535,"t":"2026-10-13T18:30:00Z","v":23126,"vw":117.318084},{"c":117.3725,"h":117.885,"l":117.29,"n":678,"o":117.5,"t":"2026-10-13T18:45:00Z","v":16355,"vw":117.554455},{"c":117.34,"h":117.61,"l":117.24,"n":685,"o":117.33,"t":"2026-10-13T19:00:00Z","v":22750,"vw":117.453188},{"c":116.9,"h":117.34,"l":116.71,"n":774,"o":117.34,"t":"2026-10-13T19:15:00Z","v":28073,"vw":117.087249},{"c":116.725,"h":117.09,"l":116.325,"n":1430,"o":116.8,"t":"2026-10-13T19:30:00Z","v":67650,"vw":116.68787},{"c":117.56,"h":117.73,"l":116.545,"n":4068,"o":116.7125,"t":"2026-10-13T19:45:00Z","v":221896,"vw":117.343545},{"c":117.57,"h":117.57,"l":117.57,"n":55,"o":117.57,"t":"2026-10-13T20:00:00Z","v":175672,"vw":117.57},{"c":116.55,"h":116.57,"l":116.55,"n":4,"o":116.57,"t":"2026-10-14T12:30:00Z","v":445,"vw":116.554505},{"c":115.75,"h":115.76,"l":115.75,"n":8,"o":115.76,"t":"2026-10-14T13:00:00Z","v":467,"vw":115.752242},{"c":115.255,"h":116.395,"l":114.95,"n":228,"o":115.68,"t":"2026-10-14T13:30:00Z","v":14526,"vw":115.601799},{"c":115.04,"h":115.66,"l":115.03,"n":327,"o":115.51,"t":"2026-10-14T13:45:00Z","v":8525,"vw":115.38286},{"c":114.08,"h":114.95,"l":113.5401,"n":556,"o":114.95,"t":"2026-10-14T14:00:00Z","v":23714,"vw":114.306605},{"c":113.7,"h":114.065,"l":113.42,"n":383,"o":113.95,"t":"2026-10-14T14:15:00Z","v":11897,"vw":113.702414},{"c":113.79,"h":114.115,"l":113.69,"n":639,"o":113.78,"t":"2026-10-14T14:30:00Z","v":29949,"vw":113.975247},{"c":113.84,"h":113.84,"l":113.62,"n":186,"o":113.76,"t":"2026-10-14T14:45:00Z","v":4831,"vw":113.724783},{"c":113.6,"h":113.89,"l":113.35,"n":621,"o":113.84,"t":"2026-10-14T15:00:00Z","v":17414,"vw":113.606404},{"c":113.58,"h":113.71,"l":113.355,"n":288,"o":113.605,"t":"2026-10-14T15:15:00Z","v":7808,"vw":113.493928},{"c":113.2,"h":113.45,"l":113.045,"n":485,"o":113.4,"t":"2026-10-14T15:30:00Z","v":15519,"vw":113.212822},{"c":112.45,"h":113.175,"l":112.45,"n":367,"o":113.17,"t":"2026-10-14T15:45:00Z","v":15268,"vw":112.98938},{"c":112.26,"h":112.84,"l":112.02,"n":750,"o":112.5,"t":"2026-10-14T16:00:00Z","v":47019,"vw":112.570475},{"c":112.26,"h":112.395,"l":111.32,"n":462,"o":112.395,"t":"2026-10-14T16:15:00Z","v":24026,"vw":111.958442},{"c":111.98,"h":112.32,"l":111.61,"n":574,"o":112.2875,"t":"2026-10-14T16:30:00Z","v":20014,"vw":111.982201},{"c":112,"h":112,"l":111.55,"n":400,"o":111.985,"t":"2026-10-14T16:45:00Z","v":11844,"vw":111.854229},{"c":111.255,"h":112.01,"l":111.17,"n":675,"o":112.01,"t":"2026-10-14T17:00:00Z","v":18638,"vw":111.408536},{"c":111.25,"h":111.42,"l":110.885,"n":981,"o":111.23,"t":"2026-10-14T17:15:00Z","v":34318,"vw":111.17267},{"c":111.02,"h":111.17,"l":110.53,"n":1050,"o":111.15,"t":"2026-10-14T17:30:00Z","v":37360,"vw":110.854939},{"c":111.03,"h":111.17,"l":110.775,"n":663,"o":111.06,"t":"2026-10-14T17:45:00Z","v":15258,"vw":111.015361},{"c":111.25,"h":111.375,"l":110.68,"n":1073,"o":110.93,"t":"2026-10-14T18:00:00Z","v":25041,"vw":110.961381},{"c":111.15,"h":111.71,"l":110.7,"n":683,"o":111.28,"t":"2026-10-14T18:15:00Z","v":24432,"vw":111.362276},{"c":111.12,"h":111.25,"l":110.78,"n":764,"o":111.01,"t":"2026-10-14T18:30:00Z","v":23090,"vw":111.075196},{"c":111.385,"h":111.385,"l":110.91,"n":840,"o":111.04,"t":"2026-10-14T18:45:00Z","v":20698,"vw":111.152774},{"c":111.44,"h":111.625,"l":111.09,"n":1370,"o":111.45,"t":"2026-10-14T19:00:00Z","v":57765,"vw":111.426475},{"c":111.59,"h":111.855,"l":111.36,"n":822,"o":111.475,"t":"2026-10-14T19:15:00Z","v":33939,"vw":111.542197},{"c":111.29,"h":111.79,"l":111.24,"n":1372,"o":111.5,"t":"2026-10-14T19:30:00Z","v":48209,"vw":111.502517},{"c":112.845,"h":112.89,"l":111.3075,"n":3752,"o":111.365,"t":"2026-10-14T19:45:00Z","v":204718,"vw":112.346844},{"c":112.86,"h":112.86,"l":112.86,"n":54,"o":112.86,"t":"2026-10-14T20:00:00Z","v":173808,"vw":112.86},{"c":115.105,"h":115.105,"l":113,"n":151,"o":114.55,"t":"2026-10-15T13:30:00Z","v":10142,"vw":114.685639},{"c":115.04,"h":115.22,"l":114.51,"n":461,"o":114.81,"t":"2026-10-15T13:45:00Z","v":16706,"vw":114.857867},{"c":116.3,"h":116.3,"l":115,"n":381,"o":115.28,"t":"2026-10-15T14:00:00Z","v":7568,"vw":115.804198},{"c":117.605,"h":118.035,"l":116.06,"n":753,"o":116.35,"t":"2026-10-15T14:15:00Z","v":20705,"vw":117.05201},{"c":118.0925,"h":118.825,"l":117.57,"n":1206,"o":117.6,"t":"2026-10-15T14:30:00Z","v":59617,"vw":118.14211},{"c":117.855,"h":118.52,"l":117.27,"n":702,"o":118.11,"t":"2026-10-15T14:45:00Z","v":55154,"vw":118.010006},{"c":118.405,"h":119,"l":118.1,"n":428,"o":118.1099,"t":"2026-10-15T15:00:00Z","v":11740,"vw":118.546992},{"c":118.99,"h":119.04,"l":118.3705,"n":272,"o":118.395,"t":"2026-10-15T15:15:00Z","v":8118,"vw":118.782604},{"c":120.57,"h":120.77,"l":119.155,"n":832,"o":119.155,"t":"2026-10-15T15:30:00Z","v":43258,"vw":120.194637},{"c":120.89,"h":121.04,"l":119.895,"n":842,"o":120.57,"t":"2026-10-15T15:45:00Z","v":88188,"vw":120.077607},{"c":119.31,"h":120.86,"l":119.0001,"n":530,"o":120.86,"t":"2026-10-15T16:00:00Z","v":22501,"vw":119.853085},{"c":119.95,"h":120.2575,"l":119.34,"n":483,"o":119.34,"t":"2026-10-15T16:15:00Z","v":17221,"vw":119.931565},{"c":119.59,"h":119.945,"l":118.98,"n":451,"o":119.94,"t":"2026-10-15T16:30:00Z","v":15796,"vw":119.463328},{"c":119.11,"h":119.6,"l":118.825,"n":338,"o":119.595,"t":"2026-10-15T16:45:00Z","v":10338,"vw":119.336651},{"c":120.715,"h":120.715,"l":119.3,"n":553,"o":119.31,"t":"2026-10-15T17:00:00Z","v":30372,"vw":119.760974},{"c":120.99,"h":121.215,"l":120.6,"n":677,"o":120.9,"t":"2026-10-15T17:15:00Z","v":25253,"vw":120.862694},{"c":121.23,"h":121.5,"l":120.66,"n":588,"o":121.19,"t":"2026-10-15T17:30:00Z","v":26915,"vw":120.956729},{"c":121.015,"h":121.3,"l":120.88,"n":528,"o":121,"t":"2026-10-15T17:45:00Z","v":20266,"vw":121.055},{"c":120.8901,"h":121.265,"l":120.79,"n":725,"o":121.015,"t":"2026-10-15T18:00:00Z","v":32755,"vw":120.968074},{"c":120.73,"h":121.045,"l":120.54,"n":643,"o":121,"t":"2026-10-15T18:15:00Z","v":30653,"vw":120.719911},{"c":120.53,"h":121.1,"l":120.475,"n":582,"o":120.9,"t":"2026-10-15T18:30:00Z","v":21032,"vw":120.826404},{"c":120.315,"h":120.75,"l":120.28,"n":732,"o":120.53,"t":"2026-10-15T18:45:00Z","v":30992,"vw":120.443298},{"c":120.67,"h":120.705,"l":120.305,"n":801,"o":120.31,"t":"2026-10-15T19:00:00Z","v":29623,"vw":120.584607},{"c":120.33,"h":120.8,"l":119.99,"n":902,"o":120.7,"t":"2026-10-15T19:15:00Z","v":58215,"vw":120.538755},{"c":120.9516,"h":121.14,"l":120.33,"n":1050,"o":120.33,"t":"2026-10-15T19:30:00Z","v":47738,"vw":120.785821},{"c":120.65,"h":121.41,"l":119.905,"n":3835,"o":121.12,"t":"2026-10-15T19:45:00Z","v":197906,"vw":120.383435},{"c":120.62,"h":120.64,"l":120.62,"n":33,"o":120.64,"t":"2026-10-15T20:00:00Z","v":166023,"vw":120.620049},{"c":121.75,"h":121.8,"l":121.46,"n":22,"o":121.46,"t":"2026-10-16T10:30:00Z","v":672,"vw":121.657804},{"c":123.21,"h":123.21,"l":122.35,"n":103,"o":122.35,"t":"2026-10-16T13:30:00Z","v":14116,"vw":122.482037},{"c":123.485,"h":123.91,"l":122.5301,"n":338,"o":122.87,"t":"2026-10-16T13:45:00Z","v":10452,"vw":123.457613},{"c":122.3025,"h":123.85,"l":122.255,"n":593,"o":123.485,"t":"2026-10-16T14:00:00Z","v":22037,"vw":123.025683},{"c":121.36,"h":122.265,"l":121.29,"n":457,"o":122.265,"t":"2026-10-16T14:15:00Z","v":16255,"vw":121.660029},{"c":120.795,"h":122.33,"l":120.795,"n":358,"o":121.7,"t":"2026-10-16T14:30:00Z","v":9268,"vw":121.562579},{"c":121.24,"h":121.44,"l":120.79,"n":494,"o":120.79,"t":"2026-10-16T14:45:00Z","v":15910,"vw":121.091636},{"c":120.615,"h":121.08,"l":120.41,"n":467,"o":121.08,"t":"2026-10-16T15:00:00Z","v":14748,"vw":120.690011},{"c":120.58,"h":121.14,"l":120.47,"n":448,"o":120.47,"t":"2026-10-16T15:15:00Z","v":15762,"vw":120.720484},{"c":119.85,"h":120.44,"l":119.66,"n":374,"o":120.4,"t":"2026-10-16T15:30:00Z","v":12479,"vw":120.088177},{"c":120.065,"h":120.16,"l":119.83,"n":258,"o":120.15,"t":"2026-10-16T15:45:00Z","v":6163,"vw":120.056614},{"c":120.02,"h":120.79,"l":120.02,"n":1078,"o":120.27,"t":"2026-10-16T16:00:00Z","v":60554,"vw":120.375181},{"c":120.38,"h":120.53,"l":120,"n":415,"o":120.14,"t":"2026-10-16T16:15:00Z","v":11819,"vw":120.203393},{"c":120.37,"h":120.98,"l":120.32,"n":516,"o":120.375,"t":"2026-10-16T16:30:00Z","v":12010,"vw":120.565714},{"c":119.805,"h":120.37,"l":119.805,"n":567,"o":120.37,"t":"2026-10-16T16:45:00Z","v":14451,"vw":120.079695},{"c":119.385,"h":119.95,"l":119.07,"n":533,"o":119.85,"t":"2026-10-16T17:00:00Z","v":18788,"vw":119.475402},{"c":119.63,"h":119.76,"l":119.29,"n":540,"o":119.385,"t":"2026-10-16T17:15:00Z","v":17813,"vw":119.564854},{"c":119.67,"h":120.055,"l":119.485,"n":576,"o":119.645,"t":"2026-10-16T17:30:00Z","v":18560,"vw":119.726417},{"c":119.205,"h":119.64,"l":119.205,"n":322,"o":119.51,"t":"2026-10-16T17:45:00Z","v":8293,"vw":119.442998},{"c":119.12,"h":119.17,"l":118.475,"n":461,"o":119.17,"t":"2026-10-16T18:00:00Z","v":14633,"vw":118.899467},{"c":118.875,"h":119.26,"l":118.8,"n":543,"o":119.115,"t":"2026-10-16T18:15:00Z","v":16867,"vw":118.963654},{"c":118.8,"h":119.05,"l":118.62,"n":583,"o":118.775,"t":"2026-10-16T18:30:00Z","v":13828,"vw":118.835832},{"c":118.805,"h":119.2,"l":118.21,"n":998,"o":118.81,"t":"2026-10-16T18:45:00Z","v":54403,"vw":118.748792},{"c":119.0775,"h":119.19,"l":118.49,"n":836,"o":118.79,"t":"2026-10-16T19:00:00Z","v":23647,"vw":118.686694},{"c":119.33,"h":119.52,"l":118.76,"n":1074,"o":119.2,"t":"2026-10-16T19:15:00Z","v":27437,"vw":119.133353},{"c":120.16,"h":120.185,"l":119.2,"n":1320,"o":119.325,"t":"2026-10-16T19:30:00Z","v":44395,"vw":119.614776},{"c":121.68,"h":121.945,"l":119.985,"n":4678,"o":120.02,"t":"2026-10-16T19:45:00Z","v":218023,"vw":121.328029},{"c":121.72,"h":121.72,"l":121.72,"n":37,"o":121.72,"t":"2026-10-16T20:00:00Z","v":159824,"vw":121.72},{"c":121,"h":121,"l":121,"n":1,"o":121,"t":"2026-10-16T23:45:00Z","v":100,"vw":121},{"c":119.26,"h":123.72,"l":119,"n":586,"o":122.06,"t":"2026-10-19T13:30:00Z","v":35116,"vw":120.822424},{"c":119.065,"h":119.375,"l":118.58,"n":243,"o":119.365,"t":"2026-10-19T13:45:00Z","v":11076,"vw":119.024972},{"c":121.21,"h":121.63,"l":118.6711,"n":704,"o":118.86,"t":"2026-10-19T14:00:00Z","v":60208,"vw":119.679349},{"c":120.295,"h":121.53,"l":120.2,"n":430,"o":121.26,"t":"2026-10-19T14:15:00Z","v":12698,"vw":120.818762},{"c":119.47,"h":120.96,"l":119.27,"n":564,"o":120.47,"t":"2026-10-19T14:30:00Z","v":21677,"vw":119.895047},{"c":120,"h":120,"l":119.32,"n":458,"o":119.32,"t":"2026-10-19T14:45:00Z","v":9210,"vw":119.665615},{"c":120,"h":120.08,"l":119.64,"n":438,"o":120,"t":"2026-10-19T15:00:00Z","v":20004,"vw":119.978201},{"c":119.615,"h":120.065,"l":118.94,"n":575,"o":120.05,"t":"2026-10-19T15:15:00Z","v":16235,"vw":119.442415},{"c":119.67,"h":120.34,"l":119.62,"n":787,"o":119.62,"t":"2026-10-19T15:30:00Z","v":38475,"vw":120.032634},{"c":119.205,"h":119.8299,"l":119.05,"n":456,"o":119.8299,"t":"2026-10-19T15:45:00Z","v":10839,"vw":119.330759},{"c":119.235,"h":119.45,"l":118.62,"n":479,"o":119.205,"t":"2026-10-19T16:00:00Z","v":12808,"vw":118.98719},{"c":119.055,"h":119.47,"l":118.85,"n":547,"o":119.235,"t":"2026-10-19T16:15:00Z","v":14522,"vw":119.119462},{"c":118.89,"h":119.02,"l":118.73,"n":505,"o":118.92,"t":"2026-10-19T16:30:00Z","v":13033,"vw":118.853473},{"c":119.82,"h":119.82,"l":118.89,"n":435,"o":118.89,"t":"2026-10-19T16:45:00Z","v":36308,"vw":119.245886},{"c":118.665,"h":119.595,"l":118.1,"n":521,"o":119.595,"t":"2026-10-19T17:00:00Z","v":23153,"vw":118.888135},{"c":119.01,"h":119.015,"l":118.53,"n":285,"o":118.53,"t":"2026-10-19T17:15:00Z","v":7965,"vw":118.799876},{"c":119.12,"h":119.27,"l":118.63,"n":731,"o":118.84,"t":"2026-10-19T17:30:00Z","v":22489,"vw":118.848583},{"c":118.68,"h":119.145,"l":118.445,"n":495,"o":118.98,"t":"2026-10-19T17:45:00Z","v":13036,"vw":118.809092},{"c":119.33,"h":119.33,"l":118.675,"n":521,"o":118.68,"t":"2026-10-19T18:00:00Z","v":12080,"vw":118.966442},{"c":119.23,"h":119.67,"l":119.23,"n":541,"o":119.47,"t":"2026-10-19T18:15:00Z","v":13736,"vw":119.472257},{"c":119.92,"h":120.2829,"l":119.4,"n":729,"o":119.4,"t":"2026-10-19T18:30:00Z","v":29107,"vw":119.796788},{"c":119.41,"h":120.03,"l":119.26,"n":1024,"o":119.85,"t":"2026-10-19T18:45:00Z","v":29292,"vw":119.610699},{"c":119.19,"h":119.77,"l":118.83,"n":1118,"o":119.47,"t":"2026-10-19T19:00:00Z","v":36385,"vw":119.400993},{"c":119.2625,"h":119.38,"l":118.92,"n":1079,"o":119.21,"t":"2026-10-19T19:15:00Z","v":42756,"vw":119.154297},{"c":119.77,"h":120.06,"l":119.12,"n":1922,"o":119.25,"t":"2026-10-19T19:30:00Z","v":114926,"vw":119.740647},{"c":119.4,"h":119.72,"l":118.88,"n":3819,"o":119.69,"t":"2026-10-19T19:45:00Z","v":161422,"vw":119.260116},{"c":119.36,"h":119.36,"l":119.36,"n":40,"o":119.36,"t":"2026-10-19T20:00:00Z","v":109646,"vw":119.36},{"c":119.36,"h":119.36,"l":119.36,"n":1,"o":119.36,"t":"2026-10-19T20:15:00Z","v":439,"vw":119.36},{"c":119.36,"h":119.36,"l":119.36,"n":3,"o":119.36,"t":"2026-10-19T22:15:00Z","v":120,"vw":119.36},{"c":119,"h":119.01,"l":119,"n":8,"o":119.01,"t":"2026-10-20T11:15:00Z","v":352,"vw":119.004883},{"c":118.8,"h":118.8,"l":118.8,"n":1,"o":118.8,"t":"2026-10-20T11:30:00Z","v":171,"vw":118.8},{"c":119.2031,"h":119.2031,"l":119.2031,"n":1,"o":119.2031,"t":"2026-10-20T12:15:00Z","v":180,"vw":119.2031},{"c":117.23,"h":118.86,"l":116.18,"n":629,"o":118.01,"t":"2026-10-20T13:30:00Z","v":27333,"vw":117.746437},{"c":116.94,"h":118.29,"l":116.3,"n":1076,"o":117.152,"t":"2026-10-20T13:45:00Z","v":70505,"vw":117.294577},{"c":116.56,"h":117.546,"l":116.2,"n":323,"o":117.02,"t":"2026-10-20T14:00:00Z","v":14485,"vw":116.774811},{"c":117.01,"h":117.39,"l":116.095,"n":706,"o":116.24,"t":"2026-10-20T14:15:00Z","v":36000,"vw":116.735224},{"c":117.21,"h":117.535,"l":116.985,"n":467,"o":116.985,"t":"2026-10-20T14:30:00Z","v":24475,"vw":117.276013},{"c":117.87,"h":118.255,"l":117.1,"n":783,"o":117.1,"t":"2026-10-20T14:45:00Z","v":49408,"vw":117.757832},{"c":114.82,"h":117.87,"l":114.76,"n":954,"o":117.57,"t":"2026-10-20T15:00:00Z","v":52454,"vw":116.239794},{"c":114.33,"h":115.43,"l":113.44,"n":999,"o":114.825,"t":"2026-10-20T15:15:00Z","v":52296,"vw":114.618535},{"c":113.9,"h":114.52,"l":113.59,"n":728,"o":114.29,"t":"2026-10-20T15:30:00Z","v":27146,"vw":114.079794},{"c":114.17,"h":114.5,"l":113.9,"n":616,"o":113.93,"t":"2026-10-20T15:45:00Z","v":24183,"vw":114.135144},{"c":113.805,"h":114.51,"l":113.58,"n":974,"o":114.22,"t":"2026-10-20T16:00:00Z","v":44813,"vw":114.067763},{"c":113.36,"h":113.9,"l":113.11,"n":659,"o":113.805,"t":"2026-10-20T16:15:00Z","v":63761,"vw":113.363932},{"c":112.76,"h":114.065,"l":112.56,"n":906,"o":113.42,"t":"2026-10-20T16:30:00Z","v":38342,"vw":113.220412},{"c":113.82,"h":113.93,"l":112.29,"n":1156,"o":112.49,"t":"2026-10-20T16:45:00Z","v":93474,"vw":113.292385},{"c":113.51,"h":114.25,"l":113.51,"n":460,"o":113.92,"t":"2026-10-20T17:00:00Z","v":15759,"vw":113.845134},{"c":113.51,"h":114.125,"l":113.51,"n":543,"o":113.685,"t":"2026-10-20T17:15:00Z","v":21695,"vw":113.804114},{"c":114.435,"h":115.05,"l":113.425,"n":581,"o":113.82,"t":"2026-10-20T17:30:00Z","v":25792,"vw":114.054259},{"c":114.01,"h":114.5,"l":114.01,"n":314,"o":114.345,"t":"2026-10-20T17:45:00Z","v":11589,"vw":114.300434},{"c":115.125,"h":115.16,"l":114.19,"n":469,"o":114.225,"t":"2026-10-20T18:00:00Z","v":19226,"vw":114.694728},{"c":114.86,"h":115.21,"l":114.58,"n":327,"o":115.01,"t":"2026-10-20T18:15:00Z","v":9156,"vw":114.947422},{"c":115.36,"h":116.04,"l":114.75,"n":662,"o":114.94,"t":"2026-10-20T18:30:00Z","v":36941,"vw":115.507224},{"c":115.7,"h":115.74,"l":115.28,"n":477,"o":115.42,"t":"2026-10-20T18:45:00Z","v":18738,"vw":115.542627},{"c":115.3,"h":115.9,"l":115.3,"n":617,"o":115.695,"t":"2026-10-20T19:00:00Z","v":28702,"vw":115.664616},{"c":115.35,"h":115.96,"l":115.22,"n":598,"o":115.435,"t":"2026-10-20T19:15:00Z","v":20090,"vw":115.520664},{"c":115.265,"h":115.49,"l":114.66,"n":1161,"o":115.485,"t":"2026-10-20T19:30:00Z","v":43438,"vw":115.12071},{"c":115.3,"h":116.05,"l":115.235,"n":3185,"o":115.265,"t":"2026-10-20T19:45:00Z","v":129165,"vw":115.539885},{"c":115.35,"h":115.35,"l":115.341,"n":66,"o":115.341,"t":"2026-10-20T20:00:00Z","v":138630,"vw":115.349988},{"c":115.5,"h":115.5,"l":115.5,"n":9,"o":115.5,"t":"2026-10-21T08:00:00Z","v":404,"vw":115.5},{"c":115.9,"h":115.9,"l":115.9,"n":1,"o":115.9,"t":"2026-10-21T09:45:00Z","v":154,"vw":115.9},{"c":115.85,"h":115.85,"l":115.75,"n":20,"o":115.75,"t":"2026-10-21T10:30:00Z","v":354,"vw":115.793802},{"c":113.415,"h":116.05,"l":111.6,"n":870,"o":115.1,"t":"2026-10-21T13:30:00Z","v":101984,"vw":113.19891},{"c":114.22,"h":114.3,"l":112.35,"n":622,"o":112.96,"t":"2026-10-21T13:45:00Z","v":47262,"vw":113.325584},{"c":114.315,"h":114.52,"l":113.24,"n":362,"o":114.175,"t":"2026-10-21T14:00:00Z","v":11577,"vw":113.897623},{"c":114.705,"h":114.93,"l":113.99,"n":422,"o":114.59,"t":"2026-10-21T14:15:00Z","v":20310,"vw":114.525072},{"c":114.54,"h":115.52,"l":114.53,"n":705,"o":114.71,"t":"2026-10-21T14:30:00Z","v":79797,"vw":114.904503},{"c":115.01,"h":115.45,"l":114.66,"n":206,"o":115.38,"t":"2026-10-21T14:45:00Z","v":10060,"vw":115.010354},{"c":115.11,"h":115.21,"l":114.63,"n":236,"o":114.93,"t":"2026-10-21T15:00:00Z","v":9526,"vw":114.94181},{"c":115.65,"h":116,"l":114.92,"n":346,"o":114.99,"t":"2026-10-21T15:15:00Z","v":9280,"vw":115.370325},{"c":115.56,"h":116.4,"l":115.56,"n":316,"o":116.04,"t":"2026-10-21T15:30:00Z","v":10379,"vw":115.998503},{"c":116.2225,"h":116.2225,"l":115.685,"n":217,"o":115.685,"t":"2026-10-21T15:45:00Z","v":5549,"vw":115.947779},{"c":115.885,"h":116.105,"l":115.69,"n":319,"o":116.06,"t":"2026-10-21T16:00:00Z","v":9032,"vw":115.940405},{"c":116.165,"h":116.28,"l":115.93,"n":266,"o":115.96,"t":"2026-10-21T16:15:00Z","v":7945,"vw":116.047402},{"c":116.03,"h":116.4,"l":115.325,"n":473,"o":116.16,"t":"2026-10-21T16:30:00Z","v":17802,"vw":115.976868},{"c":115.74,"h":116.03,"l":115.47,"n":246,"o":116.03,"t":"2026-10-21T16:45:00Z","v":9147,"vw":115.810008},{"c":115.16,"h":115.75,"l":115.015,"n":491,"o":115.6925,"t":"2026-10-21T17:00:00Z","v":17654,"vw":115.526098},{"c":115.23,"h":115.5,"l":115.205,"n":224,"o":115.32,"t":"2026-10-21T17:15:00Z","v":8796,"vw":115.309803},{"c":115.43,"h":115.55,"l":115.24,"n":442,"o":115.24,"t":"2026-10-21T17:30:00Z","v":13588,"vw":115.423358},{"c":115.625,"h":115.7999,"l":115.51,"n":367,"o":115.51,"t":"2026-10-21T17:45:00Z","v":12418,"vw":115.620297},{"c":115.89,"h":116.125,"l":115.405,"n":509,"o":115.665,"t":"2026-10-21T18:00:00Z","v":24888,"vw":115.721307},{"c":116.64,"h":116.64,"l":115.95,"n":465,"o":116.06,"t":"2026-10-21T18:15:00Z","v":15283,"vw":116.140756},{"c":116.645,"h":116.66,"l":116.44,"n":507,"o":116.471,"t":"2026-10-21T18:30:00Z","v":21297,"vw":116.590036},{"c":115.52,"h":116.84,"l":115.52,"n":638,"o":116.76,"t":"2026-10-21T18:45:00Z","v":23383,"vw":116.460571},{"c":115.27,"h":115.42,"l":114.775,"n":927,"o":115.42,"t":"2026-10-21T19:00:00Z","v":45625,"vw":115.180226},{"c":115.7025,"h":115.7025,"l":114.98,"n":952,"o":115.33,"t":"2026-10-21T19:15:00Z","v":34644,"vw":115.377382},{"c":115.665,"h":116.13,"l":115.5,"n":1400,"o":115.885,"t":"2026-10-21T19:30:00Z","v":68689,"vw":115.762875},{"c":116.1,"h":116.335,"l":115.5,"n":3777,"o":115.82,"t":"2026-10-21T19:45:00Z","v":186031,"vw":116.067},{"c":116.09,"h":116.09,"l":116.09,"n":30,"o":116.09,"t":"2026-10-21T20:00:00Z","v":146895,"vw":116.09},{"c":115.7,"h":116.06,"l":115,"n":49,"o":115,"t":"2026-10-22T08:15:00Z","v":1726,"vw":115.398963},{"c":114.7,"h":115.31,"l":114.5,"n":26,"o":114.5,"t":"2026-10-22T11:00:00Z","v":617,"vw":114.873844},{"c":114.99,"h":115.51,"l":114,"n":36,"o":115.51,"t":"2026-10-22T11:15:00Z","v":918,"vw":114.745898},{"c":115.44,"h":116.0275,"l":115.14,"n":412,"o":115.26,"t":"2026-10-22T13:30:00Z","v":18198,"vw":115.377994},{"c":115.59,"h":116.05,"l":115.42,"n":387,"o":115.95,"t":"2026-10-22T13:45:00Z","v":16052,"vw":115.706244},{"c":115.97,"h":116.13,"l":115.33,"n":322,"o":115.92,"t":"2026-10-22T14:00:00Z","v":12166,"vw":115.953271},{"c":115.25,"h":116.11,"l":115.03,"n":482,"o":116.04,"t":"2026-10-22T14:15:00Z","v":17937,"vw":115.640419},{"c":115.25,"h":115.62,"l":114.4,"n":353,"o":115.38,"t":"2026-10-22T14:30:00Z","v":8409,"vw":115.091058},{"c":115.55,"h":115.865,"l":114.94,"n":654,"o":115.375,"t":"2026-10-22T14:45:00Z","v":22676,"vw":115.401231},{"c":116.2,"h":116.3,"l":115.73,"n":554,"o":115.73,"t":"2026-10-22T15:00:00Z","v":18196,"vw":115.99179},{"c":117.14,"h":117.83,"l":116.18,"n":811,"o":116.18,"t":"2026-10-22T15:15:00Z","v":49094,"vw":116.814623},{"c":117.785,"h":117.98,"l":116.91,"n":583,"o":117.16,"t":"2026-10-22T15:30:00Z","v":18557,"vw":117.366219},{"c":118.29,"h":118.58,"l":117.9,"n":668,"o":117.9,"t":"2026-10-22T15:45:00Z","v":24440,"vw":118.307278},{"c":117.995,"h":118.39,"l":117.86,"n":639,"o":118.37,"t":"2026-10-22T16:00:00Z","v":23505,"vw":118.17041},{"c":118.29,"h":118.43,"l":117.88,"n":332,"o":118.05,"t":"2026-10-22T16:15:00Z","v":8456,"vw":118.17834},{"c":117.97,"h":118.29,"l":117.91,"n":267,"o":118.285,"t":"2026-10-22T16:30:00Z","v":5418,"vw":118.158271},{"c":117.96,"h":118.29,"l":117.497,"n":683,"o":117.99,"t":"2026-10-22T16:45:00Z","v":24202,"vw":117.763836},{"c":117.745,"h":118.025,"l":117.57,"n":415,"o":118.025,"t":"2026-10-22T17:00:00Z","v":10941,"vw":117.80339},{"c":118.11,"h":118.22,"l":117.43,"n":669,"o":117.745,"t":"2026-10-22T17:15:00Z","v":23864,"vw":117.935595},{"c":117.755,"h":118.1599,"l":117.73,"n":481,"o":117.995,"t":"2026-10-22T17:30:00Z","v":11623,"vw":117.971756},{"c":117.86,"h":118.04,"l":117.765,"n":669,"o":117.85,"t":"2026-10-22T17:45:00Z","v":19682,"vw":117.890377},{"c":117.565,"h":117.795,"l":117.2625,"n":566,"o":117.74,"t":"2026-10-22T18:00:00Z","v":15035,"vw":117.438171},{"c":117.435,"h":117.725,"l":117.26,"n":575,"o":117.64,"t":"2026-10-22T18:15:00Z","v":15505,"vw":117.502086},{"c":117.71,"h":117.78,"l":117.39,"n":602,"o":117.435,"t":"2026-10-22T18:30:00Z","v":16898,"vw":117.561984},{"c":117.935,"h":118.27,"l":117.68,"n":818,"o":117.825,"t":"2026-10-22T18:45:00Z","v":25169,"vw":117.991582},{"c":118.435,"h":118.71,"l":117.86,"n":702,"o":118.035,"t":"2026-10-22T19:00:00Z","v":20167,"vw":118.274767},{"c":118.85,"h":119.175,"l":118.435,"n":856,"o":118.57,"t":"2026-10-22T19:15:00Z","v":23500,"vw":118.78197},{"c":119.25,"h":119.38,"l":118.3375,"n":1274,"o":118.83,"t":"2026-10-22T19:30:00Z","v":47383,"vw":119.004936},{"c":119.78,"h":120.31,"l":119.33,"n":3944,"o":119.35,"t":"2026-10-22T19:45:00Z","v":181197,"vw":119.715962},{"c":119.76,"h":119.76,"l":119.74,"n":33,"o":119.75,"t":"2026-10-22T20:00:00Z","v":280835,"vw":119.759805}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.65,"strike":194.25150645555615,"iv":1.1783059065009123,"gamma":0.004419917093485345,"theta":-0.12179154633922913,"vega":0.05915482046564104,"rho":0.008018513153256947,"breakevenPct":63.578412204038216},{"delta":0.15,"premium":1.8586718373522955,"strike":154.86079408553803,"iv":0.7822043786533381,"gamma":0.008962627903023667,"theta":-0.10791888401252739,"vega":0.07862224486137692,"rho":0.012431737118028837,"breakevenPct":30.861277490723367},{"delta":0.2,"premium":2.118827160493827,"strike":140.88477366255145,"iv":0.6075703703703704,"gamma":0.013593004115226338,"theta":-0.10106954732510288,"vega":0.09428106995884775,"rho":0.016818010640755436,"breakevenPct":19.408484321180072},{"delta":0.25,"premium":2.907994923857868,"strike":137.37309644670052,"iv":0.6215766497461929,"gamma":0.014998223350253808,"theta":-0.11720736040609138,"vega":0.10646192893401016,"rho":0.020900141047430217,"breakevenPct":17.13517983513558},{"delta":0.3,"premium":3.719612068965517,"strike":134.0948275862069,"iv":0.6327327586206897,"gamma":0.016262068965517244,"theta":-0.131075,"vega":0.1170551724137931,"rho":0.02497158505676437,"breakevenPct":15.075517414138622},{"delta":0.35,"premium":4.491882183908046,"strike":130.5028735632184,"iv":0.6193706896551725,"gamma":0.017698850574712644,"theta":-0.137325,"vega":0.12481379310344828,"rho":0.02907034613155883,"breakevenPct":12.7210719331383},{"delta":0.4,"premium":5.419284064665128,"strike":127.51732101616628,"iv":0.6168545034642032,"gamma":0.018446189376443416,"theta":-0.14242055427251732,"vega":0.1295743648960739,"rho":0.033070681439522465,"breakevenPct":11.002509252531228},{"delta":0.45,"premium":6.399946751863685,"strike":124.65921192758253,"iv":0.6167043663471778,"gamma":0.01899318423855165,"theta":-0.14693855165069222,"vega":0.1333545260915868,"rho":0.03703591553820896,"breakevenPct":9.434835236678534},{"delta":0.5,"premium":7.571405750798722,"strike":121.99680511182109,"iv":0.6206447284345048,"gamma":0.01893993610223642,"theta":-0.14880223642172524,"vega":0.13378051118210862,"rho":0.04087117796859602,"breakevenPct":8.189888829842848},{"delta":0.55,"premium":8.702270433905147,"strike":119.36932391523713,"iv":0.6179491422805248,"gamma":0.01893784056508577,"theta":-0.14809354187689203,"vega":0.13316659939455094,"rho":0.04473544015837894,"breakevenPct":6.940209042369959},{"delta":0.6,"premium":9.71135216952573,"strike":116.84661957618567,"iv":0.5953457114026236,"gamma":0.01908920282542886,"theta":-0.13966770938446016,"vega":0.1294329969727548,"rho":0.04868670162634942,"breakevenPct":5.676329112985468},{"delta":0.65,"premium":10.942755214050493,"strike":114.26454445664106,"iv":0.5818594950603732,"gamma":0.018788144895718988,"theta":-0.13207321624588364,"vega":0.1245524698133919,"rho":0.052479215281489425,"breakevenPct":4.548513419081116},{"delta":0.7,"premium":12.781394072447856,"strike":111.52030735455544,"iv":0.5932755214050494,"gamma":0.017251372118551045,"theta":-0.12674939626783754,"vega":0.11653929747530188,"rho":0.055838134164271545,"breakevenPct":3.792335860891189},{"delta":0.75,"premium":14.884630350194554,"strike":108.5538261997406,"iv":0.6052400778210116,"gamma":0.015474448767833982,"theta":-0.11920116731517509,"vega":0.10660453955901428,"rho":0.058992153635500234,"breakevenPct":3.0715235052898637},{"delta":0.8,"premium":17.31653696498055,"strike":105.3112840466926,"iv":0.6178859922178989,"gamma":0.013399221789883266,"theta":-0.10888988326848247,"vega":0.09428287937743189,"rho":0.06189165679731051,"breakevenPct":2.3946401233075676},{"delta":0.85,"premium":20.17173274596182,"strike":101.6813509544787,"iv":0.6184362701908958,"gamma":0.011076064610866373,"theta":-0.0919704845814978,"vega":0.07796696035242291,"rho":0.06446050366374696,"breakevenPct":1.7477318807953597},{"delta":0.9,"premium":23.72385496183206,"strike":97.41412213740458,"iv":0.6162898854961832,"gamma":0.008345038167938931,"theta":-0.07133263358778626,"vega":0.05856011450381679,"rho":0.06648972143510072,"breakevenPct":1.150615480324511}],"put":[{"delta":0.1,"premium":1.2613752545140426,"strike":94.43123727429787,"iv":0.726566657234724,"gamma":0.007222084599556796,"theta":-0.07247331384393087,"vega":0.05914055548635987,"rho":-0.010805560808249624,"breakevenPct":22.202854024896613},{"delta":0.15,"premium":1.9682086614173229,"strike":100.21653543307086,"iv":0.6834972440944882,"gamma":0.010095275590551182,"theta":-0.09044212598425197,"vega":0.07850472440944882,"rho":-0.01614689907957217,"breakevenPct":17.962318994945278},{"delta":0.2,"premium":3.0016732283464576,"strike":103.49737532808399,"iv":0.710728215223097,"gamma":0.011538845144356956,"theta":-0.11229251968503938,"vega":0.09372782152230971,"rho":-0.021776278558810848,"breakevenPct":16.08575308973152},{"delta":0.25,"premium":3.979416058394161,"strike":106.97810218978103,"iv":0.7107775182481751,"gamma":0.013189051094890512,"theta":-0.12688919708029198,"vega":0.10667386861313868,"rho":-0.02736802006148011,"breakevenPct":13.995753063304225},{"delta":0.3,"premium":4.888530927835052,"strike":110.55412371134021,"iv":0.6851061855670103,"gamma":0.015032474226804123,"theta":-0.13382242268041236,"vega":0.11707448453608248,"rho":-0.032913520661145085,"breakevenPct":11.768877101281605},{"delta":0.35,"premium":5.693943298969072,"strike":113.77577319587628,"iv":0.6461886597938145,"gamma":0.016965463917525774,"theta":-0.13337139175257734,"vega":0.12448427835051545,"rho":-0.038389526458397695,"breakevenPct":9.751311041326645},{"delta":0.4,"premium":6.966630196936544,"strike":116.69584245076587,"iv":0.6422533916849015,"gamma":0.0177,"theta":-0.1376770240700219,"vega":0.12957242888402626,"rho":-0.04418927318962013,"breakevenPct":8.375741271017603},{"delta":0.45,"premium":8.525711159737419,"strike":119.43107221006565,"iv":0.6597588621444201,"gamma":0.0177,"theta":-0.14489803063457332,"vega":0.13323763676148798,"rho":-0.05018744178359826,"breakevenPct":7.393653097588319},{"delta":0.5,"premium":9.983920704845815,"strike":122.18061674008811,"iv":0.6542414096916299,"gamma":0.01791806167400881,"theta":-0.1434343612334802,"vega":0.13382555066079296,"rho":-0.0561176179756775,"breakevenPct":6.315384072108978},{"delta":0.55,"premium":11.415638766519823,"strike":124.93392070484582,"iv":0.6426775330396476,"gamma":0.018193392070484583,"theta":-0.1396898678414097,"vega":0.13360528634361232,"rho":-0.06202993757735906,"breakevenPct":5.211855428919519},{"delta":0.6,"premium":13.313689776733254,"strike":127.86721504112808,"iv":0.6401062279670975,"gamma":0.017741245593419507,"theta":-0.1339229142185664,"vega":0.12964324324324325,"rho":-0.0682828242143172,"breakevenPct":4.3474237939255005},{"delta":0.65,"premium":15.488053097345135,"strike":131.0103244837758,"iv":0.6423806784660767,"gamma":0.017036283185840707,"theta":-0.12800265486725665,"vega":0.12465914454277285,"rho":-0.07474488540719398,"breakevenPct":3.5385175464005734},{"delta":0.7,"premium":18.3641592920354,"strike":134.6976401179941,"iv":0.6569087020648968,"gamma":0.015708849557522123,"theta":-0.12180796460176992,"vega":0.11721076696165192,"rho":-0.08173899320064497,"breakevenPct":2.861154954944303},{"delta":0.75,"premium":21.187335285505128,"strike":138.3601756954612,"iv":0.65117803806735,"gamma":0.014390336749633966,"theta":-0.10799370424597364,"vega":0.10672108345534406,"rho":-0.08869638157558246,"breakevenPct":2.1602868988342756},{"delta":0.8,"premium":25.154677060133636,"strike":143.07349665924278,"iv":0.660155456570156,"gamma":0.012509131403118039,"theta":-0.09418507795100221,"vega":0.09421625835189308,"rho":-0.09654071321423942,"breakevenPct":1.5373917843110143},{"delta":0.85,"premium":30.434113300492605,"strike":149.0270935960591,"iv":0.6739406403940886,"gamma":0.010250246305418721,"theta":-0.07703546798029558,"vega":0.0785268472906404,"rho":-0.10540900390537362,"breakevenPct":0.9744653510633763},{"delta":0.9,"premium":40.264705882352956,"strike":159.45378151260505,"iv":0.7253403361344539,"gamma":0.0071310924369747865,"theta":-0.05811848739495798,"vega":0.05924621848739495,"rho":-0.11786046482523803,"breakevenPct":0.47672375563452074}]},"raw":{"call":[{"delta":0.1,"premium":1.65,"strike":194.25150645555615,"iv":1.1783059065009123,"gamma":0.004419917093485345,"theta":-0.12179154633922913,"vega":0.05915482046564104,"rho":0.008018513153256947,"breakevenPct":63.578412204038216},{"delta":0.15,"premium":1.8586718373522955,"strike":154.86079408553803,"iv":0.7822043786533381,"gamma":0.008962627903023667,"theta":-0.10791888401252739,"vega":0.07862224486137692,"rho":0.012431737118028837,"breakevenPct":30.861277490723367},{"delta":0.2,"premium":2.118827160493827,"strike":140.88477366255145,"iv":0.6075703703703704,"gamma":0.013593004115226338,"theta":-0.10106954732510288,"vega":0.09428106995884775,"rho":0.016818010640755436,"breakevenPct":19.408484321180072},{"delta":0.25,"premium":2.907994923857868,"strike":137.37309644670052,"iv":0.6215766497461929,"gamma":0.014998223350253808,"theta":-0.11720736040609138,"vega":0.10646192893401016,"rho":0.020900141047430217,"breakevenPct":17.13517983513558},{"delta":0.3,"premium":3.719612068965517,"strike":134.0948275862069,"iv":0.6327327586206897,"gamma":0.016262068965517244,"theta":-0.131075,"vega":0.1170551724137931,"rho":0.02497158505676437,"breakevenPct":15.075517414138622},{"delta":0.35,"premium":4.491882183908046,"strike":130.5028735632184,"iv":0.6193706896551725,"gamma":0.017698850574712644,"theta":-0.137325,"vega":0.12481379310344828,"rho":0.02907034613155883,"breakevenPct":12.7210719331383},{"delta":0.4,"premium":5.419284064665128,"strike":127.51732101616628,"iv":0.6168545034642032,"gamma":0.018446189376443416,"theta":-0.14242055427251732,"vega":0.1295743648960739,"rho":0.033070681439522465,"breakevenPct":11.002509252531228},{"delta":0.45,"premium":6.399946751863685,"strike":124.65921192758253,"iv":0.6167043663471778,"gamma":0.01899318423855165,"theta":-0.14693855165069222,"vega":0.1333545260915868,"rho":0.03703591553820896,"breakevenPct":9.434835236678534},{"delta":0.5,"premium":7.571405750798722,"strike":121.99680511182109,"iv":0.6206447284345048,"gamma":0.01893993610223642,"theta":-0.14880223642172524,"vega":0.13378051118210862,"rho":0.04087117796859602,"breakevenPct":8.189888829842848},{"delta":0.55,"premium":8.702270433905147,"strike":119.36932391523713,"iv":0.6179491422805248,"gamma":0.01893784056508577,"theta":-0.14809354187689203,"vega":0.13316659939455094,"rho":0.04473544015837894,"breakevenPct":6.940209042369959},{"delta":0.6,"premium":9.71135216952573,"strike":116.84661957618567,"iv":0.5953457114026236,"gamma":0.01908920282542886,"theta":-0.13966770938446016,"vega":0.1294329969727548,"rho":0.04868670162634942,"breakevenPct":5.676329112985468},{"delta":0.65,"premium":10.942755214050493,"strike":114.26454445664106,"iv":0.5818594950603732,"gamma":0.018788144895718988,"theta":-0.13207321624588364,"vega":0.1245524698133919,"rho":0.052479215281489425,"breakevenPct":4.548513419081116},{"delta":0.7,"premium":12.781394072447856,"strike":111.52030735455544,"iv":0.5932755214050494,"gamma":0.017251372118551045,"theta":-0.12674939626783754,"vega":0.11653929747530188,"rho":0.055838134164271545,"breakevenPct":3.792335860891189},{"delta":0.75,"premium":14.884630350194554,"strike":108.5538261997406,"iv":0.6052400778210116,"gamma":0.015474448767833982,"theta":-0.11920116731517509,"vega":0.10660453955901428,"rho":0.058992153635500234,"breakevenPct":3.0715235052898637},{"delta":0.8,"premium":17.31653696498055,"strike":105.3112840466926,"iv":0.6178859922178989,"gamma":0.013399221789883266,"theta":-0.10888988326848247,"vega":0.09428287937743189,"rho":0.06189165679731051,"breakevenPct":2.3946401233075676},{"delta":0.85,"premium":20.17173274596182,"strike":101.6813509544787,"iv":0.6184362701908958,"gamma":0.011076064610866373,"theta":-0.0919704845814978,"vega":0.07796696035242291,"rho":0.06446050366374696,"breakevenPct":1.7477318807953597},{"delta":0.9,"premium":23.72385496183206,"strike":97.41412213740458,"iv":0.6162898854961832,"gamma":0.008345038167938931,"theta":-0.07133263358778626,"vega":0.05856011450381679,"rho":0.06648972143510072,"breakevenPct":1.150615480324511}],"put":[{"delta":0.1,"premium":1.2613752545140426,"strike":94.43123727429787,"iv":0.726566657234724,"gamma":0.007222084599556796,"theta":-0.07247331384393087,"vega":0.05914055548635987,"rho":-0.010805560808249624,"breakevenPct":22.202854024896613},{"delta":0.15,"premium":1.9682086614173229,"strike":100.21653543307086,"iv":0.6834972440944882,"gamma":0.010095275590551182,"theta":-0.09044212598425197,"vega":0.07850472440944882,"rho":-0.01614689907957217,"breakevenPct":17.962318994945278},{"delta":0.2,"premium":3.0016732283464576,"strike":103.49737532808399,"iv":0.710728215223097,"gamma":0.011538845144356956,"theta":-0.11229251968503938,"vega":0.09372782152230971,"rho":-0.021776278558810848,"breakevenPct":16.08575308973152},{"delta":0.25,"premium":3.979416058394161,"strike":106.97810218978103,"iv":0.7107775182481751,"gamma":0.013189051094890512,"theta":-0.12688919708029198,"vega":0.10667386861313868,"rho":-0.02736802006148011,"breakevenPct":13.995753063304225},{"delta":0.3,"premium":4.888530927835052,"strike":110.55412371134021,"iv":0.6851061855670103,"gamma":0.015032474226804123,"theta":-0.13382242268041236,"vega":0.11707448453608248,"rho":-0.032913520661145085,"breakevenPct":11.768877101281605},{"delta":0.35,"premium":5.693943298969072,"strike":113.77577319587628,"iv":0.6461886597938145,"gamma":0.016965463917525774,"theta":-0.13337139175257734,"vega":0.12448427835051545,"rho":-0.038389526458397695,"breakevenPct":9.751311041326645},{"delta":0.4,"premium":6.966630196936544,"strike":116.69584245076587,"iv":0.6422533916849015,"gamma":0.0177,"theta":-0.1376770240700219,"vega":0.12957242888402626,"rho":-0.04418927318962013,"breakevenPct":8.375741271017603},{"delta":0.45,"premium":8.525711159737419,"strike":119.43107221006565,"iv":0.6597588621444201,"gamma":0.0177,"theta":-0.14489803063457332,"vega":0.13323763676148798,"rho":-0.05018744178359826,"breakevenPct":7.393653097588319},{"delta":0.5,"premium":9.983920704845815,"strike":122.18061674008811,"iv":0.6542414096916299,"gamma":0.01791806167400881,"theta":-0.1434343612334802,"vega":0.13382555066079296,"rho":-0.0561176179756775,"breakevenPct":6.315384072108978},{"delta":0.55,"premium":11.415638766519823,"strike":124.93392070484582,"iv":0.6426775330396476,"gamma":0.018193392070484583,"theta":-0.1396898678414097,"vega":0.13360528634361232,"rho":-0.06202993757735906,"breakevenPct":5.211855428919519},{"delta":0.6,"premium":13.313689776733254,"strike":127.86721504112808,"iv":0.6401062279670975,"gamma":0.017741245593419507,"theta":-0.1339229142185664,"vega":0.12964324324324325,"rho":-0.0682828242143172,"breakevenPct":4.3474237939255005},{"delta":0.65,"premium":15.488053097345135,"strike":131.0103244837758,"iv":0.6423806784660767,"gamma":0.017036283185840707,"theta":-0.12800265486725665,"vega":0.12465914454277285,"rho":-0.07474488540719398,"breakevenPct":3.5385175464005734},{"delta":0.7,"premium":18.3641592920354,"strike":134.6976401179941,"iv":0.6569087020648968,"gamma":0.015708849557522123,"theta":-0.12180796460176992,"vega":0.11721076696165192,"rho":-0.08173899320064497,"breakevenPct":2.861154954944303},{"delta":0.75,"premium":21.187335285505128,"strike":138.3601756954612,"iv":0.65117803806735,"gamma":0.014390336749633966,"theta":-0.10799370424597364,"vega":0.10672108345534406,"rho":-0.08869638157558246,"breakevenPct":2.1602868988342756},{"delta":0.8,"premium":25.154677060133636,"strike":143.07349665924278,"iv":0.660155456570156,"gamma":0.012509131403118039,"theta":-0.09418507795100221,"vega":0.09421625835189308,"rho":-0.09654071321423942,"breakevenPct":1.5373917843110143},{"delta":0.85,"premium":30.434113300492605,"strike":149.0270935960591,"iv":0.6739406403940886,"gamma":0.010250246305418721,"theta":-0.07703546798029558,"vega":0.0785268472906404,"rho":-0.10540900390537362,"breakevenPct":0.9744653510633763},{"delta":0.9,"premium":40.264705882352956,"strike":159.45378151260505,"iv":0.7253403361344539,"gamma":0.0071310924369747865,"theta":-0.05811848739495798,"vega":0.05924621848739495,"rho":-0.11786046482523803,"breakevenPct":0.47672375563452074}]}},"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"}}