{"symbol":"BX","url":"https://intraalpha.com/companies/BX","capturedAt":"2026-10-15T20:04:05.406Z","state":"stale","quote":{"symbol":"BX","last_price":109.29,"prev_close":106.21,"regular_close":109.26,"change":3.08,"change_pct":2.8999,"regular_change":3.05,"regular_change_pct":2.8717,"extended_change":0.03,"extended_change_pct":0.0275,"bid":109.3,"ask":109.85,"bid_size":1000,"ask_size":1000,"volume":6283428,"vwap":108.445756,"open":107.15,"high":110.04,"low":105.695,"close":109.26,"trade_count":85052,"last_trade_at":"2026-10-15T20:00:00.333946519Z","last_quote_at":"2026-10-15T20:02:58.773527144Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:00.837497141-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"BX","fetched_at":"2026-10-15T20:04:03.774781+00:00","name":"Blackstone Group Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Blackstone Group Inc. is an alternative asset management company specializing in real estate, private equity, hedge fund solutions, credit, secondary funds of funds, public debt and equity strategies and multiple asset classes. The company is headquartered in New York, New York with additional offices across Asia, Europe and North America.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":131458859000,"ebitda":null,"pe_ratio":24.71,"peg_ratio":1.088,"book_value":11.27,"dividend_per_share":5.23,"dividend_yield":0.0456,"eps":4.45,"revenue_ttm":15483307000,"gross_profit_ttm":15483307000,"profit_margin":0.227,"operating_margin_ttm":0.544,"return_on_assets_ttm":0.143,"return_on_equity_ttm":0.314,"quarterly_earnings_growth":0.573,"quarterly_revenue_growth":0.286,"analyst_target_price":140.55,"analyst_number":4,"beta":1.587,"fifty_two_week_high":160.11,"fifty_two_week_low":99.78,"fifty_day_ma":129.89,"two_hundred_day_ma":126.96,"shares_outstanding":750625000,"forward_pe":15.9,"price_to_sales":8.49,"price_to_book":9.93,"ev_to_revenue":8.02,"ev_to_ebitda":15.74},"bars":[{"c":111.12,"h":111.87,"l":111.12,"n":13,"o":111.87,"t":"2026-10-08T08:00:00Z","v":436,"vw":111.495},{"c":110.7,"h":110.7,"l":110.7,"n":39,"o":110.7,"t":"2026-10-08T08:40:00Z","v":672,"vw":110.7},{"c":110,"h":110.38,"l":110,"n":109,"o":110.38,"t":"2026-10-08T11:25:00Z","v":2070,"vw":110.052702},{"c":110.4,"h":110.4,"l":110.4,"n":1,"o":110.4,"t":"2026-10-08T12:05:00Z","v":200,"vw":110.4},{"c":110.4,"h":110.4,"l":110.4,"n":3,"o":110.4,"t":"2026-10-08T12:10:00Z","v":155,"vw":110.4},{"c":110.35,"h":110.36,"l":110.35,"n":5,"o":110.36,"t":"2026-10-08T12:15:00Z","v":457,"vw":110.352336},{"c":110.528,"h":110.528,"l":110.528,"n":1,"o":110.528,"t":"2026-10-08T12:25:00Z","v":100,"vw":110.528},{"c":110.92,"h":110.92,"l":110.92,"n":3,"o":110.92,"t":"2026-10-08T12:30:00Z","v":140,"vw":110.92},{"c":110.5,"h":110.5,"l":110.5,"n":1,"o":110.5,"t":"2026-10-08T12:40:00Z","v":200,"vw":110.5},{"c":110.8454,"h":110.8454,"l":110.8454,"n":2,"o":110.8454,"t":"2026-10-08T13:10:00Z","v":425,"vw":110.8454},{"c":110.595,"h":111.06,"l":110.35,"n":714,"o":110.72,"t":"2026-10-08T13:30:00Z","v":99223,"vw":110.586042},{"c":110.3,"h":110.655,"l":110.26,"n":663,"o":110.59,"t":"2026-10-08T13:35:00Z","v":44690,"vw":110.4584},{"c":110.81,"h":110.96,"l":110.28,"n":618,"o":110.373,"t":"2026-10-08T13:40:00Z","v":29909,"vw":110.67816},{"c":111,"h":111.11,"l":110.79,"n":607,"o":110.81,"t":"2026-10-08T13:45:00Z","v":30394,"vw":110.921135},{"c":111.25,"h":111.25,"l":110.9,"n":646,"o":110.97,"t":"2026-10-08T13:50:00Z","v":47596,"vw":111.050651},{"c":110.976,"h":111.37,"l":110.94,"n":686,"o":111.26,"t":"2026-10-08T13:55:00Z","v":36875,"vw":111.235055},{"c":111.68,"h":111.68,"l":110.87,"n":753,"o":111,"t":"2026-10-08T14:00:00Z","v":47278,"vw":111.43348},{"c":111.31,"h":111.6326,"l":111.13,"n":902,"o":111.49,"t":"2026-10-08T14:05:00Z","v":71753,"vw":111.409922},{"c":111.335,"h":111.47,"l":111.23,"n":636,"o":111.355,"t":"2026-10-08T14:10:00Z","v":38538,"vw":111.327733},{"c":111.34,"h":111.48,"l":111.24,"n":690,"o":111.24,"t":"2026-10-08T14:15:00Z","v":32172,"vw":111.368733},{"c":111.285,"h":111.45,"l":111.225,"n":540,"o":111.335,"t":"2026-10-08T14:20:00Z","v":23379,"vw":111.335853},{"c":111.45,"h":111.46,"l":111.16,"n":595,"o":111.37,"t":"2026-10-08T14:25:00Z","v":19626,"vw":111.29039},{"c":111.58,"h":111.61,"l":111.41,"n":692,"o":111.45,"t":"2026-10-08T14:30:00Z","v":40392,"vw":111.479332},{"c":111.575,"h":111.605,"l":111.44,"n":713,"o":111.53,"t":"2026-10-08T14:35:00Z","v":24826,"vw":111.538596},{"c":111.505,"h":111.82,"l":111.31,"n":800,"o":111.61,"t":"2026-10-08T14:40:00Z","v":33125,"vw":111.580926},{"c":111.25,"h":111.57,"l":111.235,"n":553,"o":111.505,"t":"2026-10-08T14:45:00Z","v":23313,"vw":111.455005},{"c":111.075,"h":111.32,"l":111.045,"n":630,"o":111.25,"t":"2026-10-08T14:50:00Z","v":29170,"vw":111.184061},{"c":111.235,"h":111.238,"l":111.01,"n":680,"o":111.07,"t":"2026-10-08T14:55:00Z","v":25625,"vw":111.13664},{"c":111.585,"h":111.6268,"l":111.21,"n":599,"o":111.235,"t":"2026-10-08T15:00:00Z","v":24475,"vw":111.379928},{"c":111.63,"h":111.9299,"l":111.58,"n":1723,"o":111.63,"t":"2026-10-08T15:05:00Z","v":72382,"vw":111.810294},{"c":111.455,"h":111.65,"l":111.41,"n":582,"o":111.625,"t":"2026-10-08T15:10:00Z","v":30027,"vw":111.524267},{"c":111.455,"h":111.455,"l":111.24,"n":803,"o":111.405,"t":"2026-10-08T15:15:00Z","v":47327,"vw":111.34922},{"c":111.395,"h":111.59,"l":111.38,"n":731,"o":111.455,"t":"2026-10-08T15:20:00Z","v":36888,"vw":111.479864},{"c":111.315,"h":111.4,"l":111.24,"n":746,"o":111.4,"t":"2026-10-08T15:25:00Z","v":48612,"vw":111.307948},{"c":111.285,"h":111.34,"l":111.24,"n":688,"o":111.32,"t":"2026-10-08T15:30:00Z","v":32767,"vw":111.298597},{"c":111.28,"h":111.4,"l":111.23,"n":661,"o":111.295,"t":"2026-10-08T15:35:00Z","v":38087,"vw":111.310674},{"c":111.54,"h":111.54,"l":111.315,"n":651,"o":111.315,"t":"2026-10-08T15:40:00Z","v":43360,"vw":111.481327},{"c":111.495,"h":111.65,"l":111.47,"n":616,"o":111.59,"t":"2026-10-08T15:45:00Z","v":32253,"vw":111.549286},{"c":111.56,"h":111.6,"l":111.42,"n":503,"o":111.46,"t":"2026-10-08T15:50:00Z","v":23001,"vw":111.503802},{"c":111.705,"h":111.705,"l":111.53,"n":523,"o":111.5997,"t":"2026-10-08T15:55:00Z","v":23110,"vw":111.60027},{"c":111.595,"h":111.72,"l":111.52,"n":541,"o":111.71,"t":"2026-10-08T16:00:00Z","v":28651,"vw":111.61866},{"c":111.63,"h":111.63,"l":111.39,"n":572,"o":111.59,"t":"2026-10-08T16:05:00Z","v":50163,"vw":111.509874},{"c":111.755,"h":111.88,"l":111.62,"n":609,"o":111.63,"t":"2026-10-08T16:10:00Z","v":54063,"vw":111.757358},{"c":111.93,"h":112.72,"l":111.69,"n":1471,"o":111.76,"t":"2026-10-08T16:15:00Z","v":98451,"vw":111.943609},{"c":111.92,"h":112.08,"l":111.84,"n":559,"o":111.88,"t":"2026-10-08T16:20:00Z","v":21231,"vw":111.929989},{"c":111.805,"h":111.95,"l":111.73,"n":529,"o":111.95,"t":"2026-10-08T16:25:00Z","v":24312,"vw":111.844657},{"c":111.93,"h":112.005,"l":111.8,"n":530,"o":111.805,"t":"2026-10-08T16:30:00Z","v":25212,"vw":111.905871},{"c":111.79,"h":111.945,"l":111.71,"n":540,"o":111.93,"t":"2026-10-08T16:35:00Z","v":21967,"vw":111.837689},{"c":111.875,"h":112.16,"l":111.77,"n":592,"o":111.77,"t":"2026-10-08T16:40:00Z","v":28756,"vw":112.050151},{"c":112.035,"h":112.05,"l":111.76,"n":620,"o":111.86,"t":"2026-10-08T16:45:00Z","v":24428,"vw":111.902164},{"c":112.48,"h":112.52,"l":111.98,"n":862,"o":112.035,"t":"2026-10-08T16:50:00Z","v":44563,"vw":112.246907},{"c":112.3,"h":112.6,"l":112.15,"n":721,"o":112.5,"t":"2026-10-08T16:55:00Z","v":36229,"vw":112.435216},{"c":111.565,"h":112.47,"l":111.53,"n":1327,"o":112.26,"t":"2026-10-08T17:00:00Z","v":168924,"vw":112.076757},{"c":111.53,"h":111.58,"l":111.09,"n":1022,"o":111.565,"t":"2026-10-08T17:05:00Z","v":42018,"vw":111.362819},{"c":111.785,"h":111.9,"l":111.34,"n":774,"o":111.54,"t":"2026-10-08T17:10:00Z","v":22724,"vw":111.546058},{"c":111.95,"h":112.03,"l":111.64,"n":477,"o":111.675,"t":"2026-10-08T17:15:00Z","v":21304,"vw":111.865137},{"c":112.03,"h":112.2699,"l":111.9425,"n":596,"o":111.95,"t":"2026-10-08T17:20:00Z","v":30325,"vw":112.114968},{"c":111.82,"h":112.02,"l":111.5,"n":701,"o":112.01,"t":"2026-10-08T17:25:00Z","v":34083,"vw":111.793007},{"c":111.86,"h":112.18,"l":111.79,"n":711,"o":111.9,"t":"2026-10-08T17:30:00Z","v":31736,"vw":111.929912},{"c":112.09,"h":112.12,"l":111.8,"n":662,"o":111.86,"t":"2026-10-08T17:35:00Z","v":24916,"vw":111.982463},{"c":112.585,"h":112.6508,"l":111.98,"n":611,"o":112.08,"t":"2026-10-08T17:40:00Z","v":21086,"vw":112.201511},{"c":112.185,"h":112.63,"l":112.14,"n":950,"o":112.53,"t":"2026-10-08T17:45:00Z","v":56892,"vw":112.42831},{"c":112.025,"h":112.31,"l":111.79,"n":1066,"o":112.22,"t":"2026-10-08T17:50:00Z","v":55532,"vw":112.079333},{"c":112.2,"h":112.23,"l":111.93,"n":582,"o":112.03,"t":"2026-10-08T17:55:00Z","v":24524,"vw":112.108958},{"c":112.04,"h":112.24,"l":111.905,"n":986,"o":112.1903,"t":"2026-10-08T18:00:00Z","v":55423,"vw":112.087104},{"c":111.92,"h":112.1499,"l":111.91,"n":732,"o":112.02,"t":"2026-10-08T18:05:00Z","v":37125,"vw":112.01139},{"c":111.7694,"h":112.01,"l":111.7694,"n":640,"o":111.91,"t":"2026-10-08T18:10:00Z","v":31604,"vw":111.91221},{"c":111.58,"h":111.82,"l":111.58,"n":656,"o":111.755,"t":"2026-10-08T18:15:00Z","v":37078,"vw":111.676863},{"c":111.775,"h":111.775,"l":111.345,"n":725,"o":111.58,"t":"2026-10-08T18:20:00Z","v":47057,"vw":111.543591},{"c":111.675,"h":111.87,"l":111.65,"n":426,"o":111.87,"t":"2026-10-08T18:25:00Z","v":18921,"vw":111.70568},{"c":111.79,"h":111.9038,"l":111.6419,"n":754,"o":111.7013,"t":"2026-10-08T18:30:00Z","v":54204,"vw":111.767959},{"c":111.88,"h":111.937,"l":111.5981,"n":787,"o":111.79,"t":"2026-10-08T18:35:00Z","v":98177,"vw":111.660202},{"c":111.935,"h":111.98,"l":111.85,"n":678,"o":111.9,"t":"2026-10-08T18:40:00Z","v":40132,"vw":111.903919},{"c":112.13,"h":112.13,"l":111.87,"n":566,"o":111.935,"t":"2026-10-08T18:45:00Z","v":23494,"vw":111.958653},{"c":112.09,"h":112.15,"l":112.02,"n":466,"o":112.15,"t":"2026-10-08T18:50:00Z","v":21949,"vw":112.076865},{"c":112.31,"h":112.43,"l":112.07,"n":619,"o":112.09,"t":"2026-10-08T18:55:00Z","v":28254,"vw":112.234345},{"c":112.265,"h":112.305,"l":112.17,"n":630,"o":112.3,"t":"2026-10-08T19:00:00Z","v":26695,"vw":112.22809},{"c":112.3742,"h":112.48,"l":112.25,"n":721,"o":112.3,"t":"2026-10-08T19:05:00Z","v":27960,"vw":112.341532},{"c":112.515,"h":112.5699,"l":112.365,"n":699,"o":112.41,"t":"2026-10-08T19:10:00Z","v":45637,"vw":112.475782},{"c":112.43,"h":112.65,"l":112.3442,"n":969,"o":112.55,"t":"2026-10-08T19:15:00Z","v":45710,"vw":112.518233},{"c":112.73,"h":112.74,"l":112.42,"n":731,"o":112.49,"t":"2026-10-08T19:20:00Z","v":36758,"vw":112.549647},{"c":112.65,"h":112.8699,"l":112.62,"n":855,"o":112.74,"t":"2026-10-08T19:25:00Z","v":47344,"vw":112.728667},{"c":112.62,"h":112.7699,"l":112.609,"n":890,"o":112.67,"t":"2026-10-08T19:30:00Z","v":41936,"vw":112.701608},{"c":112.78,"h":112.81,"l":112.62,"n":889,"o":112.625,"t":"2026-10-08T19:35:00Z","v":50132,"vw":112.696655},{"c":112.65,"h":112.81,"l":112.52,"n":1035,"o":112.81,"t":"2026-10-08T19:40:00Z","v":44773,"vw":112.628203},{"c":112.87,"h":112.9,"l":112.655,"n":882,"o":112.66,"t":"2026-10-08T19:45:00Z","v":40375,"vw":112.747239},{"c":112.75,"h":112.9,"l":112.63,"n":1366,"o":112.9,"t":"2026-10-08T19:50:00Z","v":77272,"vw":112.73862},{"c":112.7,"h":112.85,"l":112.63,"n":4710,"o":112.74,"t":"2026-10-08T19:55:00Z","v":269155,"vw":112.740885},{"c":112.68,"h":112.68,"l":112.68,"n":78,"o":112.68,"t":"2026-10-08T20:00:00Z","v":3048188,"vw":112.68},{"c":113,"h":113,"l":113,"n":2,"o":113,"t":"2026-10-08T20:20:00Z","v":110,"vw":113},{"c":112.7,"h":112.7,"l":112.7,"n":8,"o":112.7,"t":"2026-10-08T20:40:00Z","v":544,"vw":112.7},{"c":112.99,"h":112.99,"l":112.99,"n":7,"o":112.99,"t":"2026-10-08T20:50:00Z","v":200,"vw":112.99},{"c":112.91,"h":112.91,"l":112.91,"n":13,"o":112.91,"t":"2026-10-08T20:55:00Z","v":3878,"vw":112.91},{"c":112.72,"h":112.72,"l":112.72,"n":1,"o":112.72,"t":"2026-10-08T21:30:00Z","v":199,"vw":112.72},{"c":112.99,"h":112.99,"l":112.99,"n":1,"o":112.99,"t":"2026-10-08T21:35:00Z","v":100,"vw":112.99},{"c":112.99,"h":112.99,"l":112.95,"n":2,"o":112.95,"t":"2026-10-08T21:55:00Z","v":200,"vw":112.97},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-10-08T22:40:00Z","v":188,"vw":112},{"c":113.55,"h":113.55,"l":113.43,"n":169,"o":113.43,"t":"2026-10-09T08:00:00Z","v":1393,"vw":113.475491},{"c":113.63,"h":113.63,"l":113.63,"n":3,"o":113.63,"t":"2026-10-09T09:15:00Z","v":174,"vw":113.63},{"c":113.2,"h":113.2,"l":113.2,"n":7,"o":113.2,"t":"2026-10-09T11:20:00Z","v":446,"vw":113.2},{"c":113.5,"h":113.5,"l":113.5,"n":6,"o":113.5,"t":"2026-10-09T12:05:00Z","v":127,"vw":113.5},{"c":113.29,"h":113.29,"l":113.29,"n":3,"o":113.29,"t":"2026-10-09T13:00:00Z","v":112,"vw":113.29},{"c":113.26,"h":113.26,"l":113.26,"n":1,"o":113.26,"t":"2026-10-09T13:15:00Z","v":501,"vw":113.26},{"c":112.57,"h":113.53,"l":112.2052,"n":567,"o":113.53,"t":"2026-10-09T13:30:00Z","v":61952,"vw":113.277495},{"c":112.94,"h":113.27,"l":112.55,"n":512,"o":112.665,"t":"2026-10-09T13:35:00Z","v":27059,"vw":112.972769},{"c":113.41,"h":113.84,"l":112.95,"n":628,"o":113.035,"t":"2026-10-09T13:40:00Z","v":62567,"vw":113.512823},{"c":113.35,"h":113.6,"l":113.13,"n":668,"o":113.525,"t":"2026-10-09T13:45:00Z","v":37274,"vw":113.399762},{"c":113.66,"h":113.98,"l":113.3492,"n":812,"o":113.47,"t":"2026-10-09T13:50:00Z","v":70228,"vw":113.724605},{"c":113.19,"h":113.88,"l":113.08,"n":791,"o":113.5101,"t":"2026-10-09T13:55:00Z","v":65954,"vw":113.422737},{"c":112.64,"h":113.195,"l":112.425,"n":921,"o":113.195,"t":"2026-10-09T14:00:00Z","v":88675,"vw":112.838054},{"c":112.815,"h":113.0199,"l":112.63,"n":615,"o":112.635,"t":"2026-10-09T14:05:00Z","v":129346,"vw":112.667523},{"c":113.21,"h":113.235,"l":112.81,"n":579,"o":112.81,"t":"2026-10-09T14:10:00Z","v":44050,"vw":112.969367},{"c":113.125,"h":113.54,"l":113.125,"n":611,"o":113.21,"t":"2026-10-09T14:15:00Z","v":38478,"vw":113.304191},{"c":113.27,"h":113.27,"l":113.01,"n":635,"o":113.06,"t":"2026-10-09T14:20:00Z","v":26983,"vw":113.138362},{"c":113.37,"h":113.395,"l":113.21,"n":395,"o":113.28,"t":"2026-10-09T14:25:00Z","v":12141,"vw":113.322671},{"c":112.99,"h":113.3981,"l":112.92,"n":531,"o":113.37,"t":"2026-10-09T14:30:00Z","v":22974,"vw":113.22995},{"c":113.315,"h":113.35,"l":112.955,"n":564,"o":112.96,"t":"2026-10-09T14:35:00Z","v":31084,"vw":113.076779},{"c":113.5,"h":113.65,"l":113.29,"n":570,"o":113.315,"t":"2026-10-09T14:40:00Z","v":25343,"vw":113.465739},{"c":113.54,"h":113.64,"l":113.42,"n":410,"o":113.56,"t":"2026-10-09T14:45:00Z","v":15252,"vw":113.503172},{"c":113.675,"h":113.795,"l":113.565,"n":572,"o":113.565,"t":"2026-10-09T14:50:00Z","v":28330,"vw":113.719652},{"c":113.64,"h":113.825,"l":113.62,"n":565,"o":113.675,"t":"2026-10-09T14:55:00Z","v":32280,"vw":113.749342},{"c":113.825,"h":113.99,"l":113.695,"n":734,"o":113.7,"t":"2026-10-09T15:00:00Z","v":28650,"vw":113.858087},{"c":113.72,"h":113.79,"l":113.67,"n":476,"o":113.79,"t":"2026-10-09T15:05:00Z","v":19378,"vw":113.730464},{"c":114.12,"h":114.12,"l":113.73,"n":719,"o":113.73,"t":"2026-10-09T15:10:00Z","v":40154,"vw":113.913717},{"c":114.37,"h":114.37,"l":114.06,"n":662,"o":114.12,"t":"2026-10-09T15:15:00Z","v":30263,"vw":114.190096},{"c":114.19,"h":114.39,"l":114.14,"n":630,"o":114.33,"t":"2026-10-09T15:20:00Z","v":35847,"vw":114.282345},{"c":114.3,"h":114.36,"l":114.18,"n":512,"o":114.19,"t":"2026-10-09T15:25:00Z","v":25828,"vw":114.241795},{"c":114.24,"h":114.3699,"l":113.95,"n":998,"o":114.3,"t":"2026-10-09T15:30:00Z","v":51345,"vw":114.187911},{"c":114.33,"h":114.4099,"l":114.25,"n":583,"o":114.26,"t":"2026-10-09T15:35:00Z","v":34167,"vw":114.325554},{"c":114.458,"h":114.458,"l":114.23,"n":608,"o":114.33,"t":"2026-10-09T15:40:00Z","v":72012,"vw":114.365648},{"c":114.525,"h":114.525,"l":114.375,"n":569,"o":114.435,"t":"2026-10-09T15:45:00Z","v":42465,"vw":114.439328},{"c":114.605,"h":114.6699,"l":114.46,"n":505,"o":114.46,"t":"2026-10-09T15:50:00Z","v":22687,"vw":114.566385},{"c":114.61,"h":114.69,"l":114.48,"n":527,"o":114.65,"t":"2026-10-09T15:55:00Z","v":23304,"vw":114.604406},{"c":114.545,"h":114.8,"l":114.355,"n":867,"o":114.615,"t":"2026-10-09T16:00:00Z","v":156611,"vw":114.635873},{"c":114.32,"h":114.545,"l":114.3,"n":508,"o":114.545,"t":"2026-10-09T16:05:00Z","v":23848,"vw":114.411476},{"c":114.32,"h":114.51,"l":114.21,"n":547,"o":114.325,"t":"2026-10-09T16:10:00Z","v":37657,"vw":114.306853},{"c":114.495,"h":114.51,"l":114.29,"n":451,"o":114.34,"t":"2026-10-09T16:15:00Z","v":32233,"vw":114.41354},{"c":114.71,"h":114.71,"l":114.37,"n":502,"o":114.5284,"t":"2026-10-09T16:20:00Z","v":26427,"vw":114.486562},{"c":114.97,"h":115.0699,"l":114.74,"n":607,"o":114.8,"t":"2026-10-09T16:25:00Z","v":38502,"vw":114.968657},{"c":115.0725,"h":115.095,"l":114.97,"n":509,"o":114.975,"t":"2026-10-09T16:30:00Z","v":23037,"vw":115.050497},{"c":115.35,"h":115.39,"l":115.075,"n":454,"o":115.075,"t":"2026-10-09T16:35:00Z","v":16109,"vw":115.29029},{"c":115.5,"h":115.56,"l":115.31,"n":620,"o":115.34,"t":"2026-10-09T16:40:00Z","v":33638,"vw":115.399944},{"c":115.43,"h":115.53,"l":115.37,"n":450,"o":115.5001,"t":"2026-10-09T16:45:00Z","v":16734,"vw":115.427354},{"c":115.415,"h":115.53,"l":115.3714,"n":459,"o":115.445,"t":"2026-10-09T16:50:00Z","v":23976,"vw":115.45859},{"c":115.28,"h":115.45,"l":115.28,"n":483,"o":115.38,"t":"2026-10-09T16:55:00Z","v":22559,"vw":115.357511},{"c":115.2161,"h":115.35,"l":115.17,"n":497,"o":115.29,"t":"2026-10-09T17:00:00Z","v":12822,"vw":115.261431},{"c":115.095,"h":115.36,"l":115,"n":606,"o":115.25,"t":"2026-10-09T17:05:00Z","v":28266,"vw":115.140325},{"c":114.81,"h":115.29,"l":114.81,"n":786,"o":115.095,"t":"2026-10-09T17:10:00Z","v":94455,"vw":115.203785},{"c":114.665,"h":114.755,"l":114.61,"n":506,"o":114.74,"t":"2026-10-09T17:15:00Z","v":26130,"vw":114.654037},{"c":114.775,"h":114.82,"l":114.66,"n":443,"o":114.665,"t":"2026-10-09T17:20:00Z","v":20902,"vw":114.72646},{"c":114.7,"h":114.7825,"l":114.62,"n":537,"o":114.77,"t":"2026-10-09T17:25:00Z","v":23793,"vw":114.698393},{"c":114.815,"h":114.92,"l":114.6,"n":564,"o":114.64,"t":"2026-10-09T17:30:00Z","v":21757,"vw":114.802915},{"c":114.885,"h":114.93,"l":114.81,"n":434,"o":114.815,"t":"2026-10-09T17:35:00Z","v":19826,"vw":114.863308},{"c":114.89,"h":115.0495,"l":114.85,"n":875,"o":114.915,"t":"2026-10-09T17:40:00Z","v":49947,"vw":114.947806},{"c":114.63,"h":114.935,"l":114.6148,"n":696,"o":114.89,"t":"2026-10-09T17:45:00Z","v":38288,"vw":114.818256},{"c":114.665,"h":114.7221,"l":114.59,"n":525,"o":114.71,"t":"2026-10-09T17:50:00Z","v":25185,"vw":114.660009},{"c":114.785,"h":114.84,"l":114.665,"n":483,"o":114.665,"t":"2026-10-09T17:55:00Z","v":21695,"vw":114.723553},{"c":114.85,"h":114.895,"l":114.785,"n":679,"o":114.785,"t":"2026-10-09T18:00:00Z","v":37578,"vw":114.835757},{"c":114.85,"h":114.94,"l":114.85,"n":448,"o":114.85,"t":"2026-10-09T18:05:00Z","v":17933,"vw":114.886454},{"c":114.875,"h":114.96,"l":114.8,"n":493,"o":114.89,"t":"2026-10-09T18:10:00Z","v":28958,"vw":114.912129},{"c":114.87,"h":114.932,"l":114.83,"n":383,"o":114.91,"t":"2026-10-09T18:15:00Z","v":13860,"vw":114.877013},{"c":114.54,"h":114.86,"l":114.49,"n":717,"o":114.84,"t":"2026-10-09T18:20:00Z","v":41421,"vw":114.75147},{"c":114.575,"h":114.62,"l":114.46,"n":610,"o":114.54,"t":"2026-10-09T18:25:00Z","v":27510,"vw":114.550029},{"c":114.515,"h":114.61,"l":114.44,"n":551,"o":114.57,"t":"2026-10-09T18:30:00Z","v":23984,"vw":114.510575},{"c":114.575,"h":114.61,"l":114.515,"n":424,"o":114.515,"t":"2026-10-09T18:35:00Z","v":17514,"vw":114.557357},{"c":114.56,"h":114.6,"l":114.52,"n":441,"o":114.58,"t":"2026-10-09T18:40:00Z","v":24701,"vw":114.560311},{"c":114.67,"h":114.78,"l":114.55,"n":823,"o":114.565,"t":"2026-10-09T18:45:00Z","v":35116,"vw":114.667215},{"c":114.645,"h":114.83,"l":114.6101,"n":466,"o":114.68,"t":"2026-10-09T18:50:00Z","v":19516,"vw":114.735116},{"c":114.69,"h":114.72,"l":114.545,"n":454,"o":114.68,"t":"2026-10-09T18:55:00Z","v":15647,"vw":114.642556},{"c":114.75,"h":114.79,"l":114.6545,"n":411,"o":114.71,"t":"2026-10-09T19:00:00Z","v":18996,"vw":114.734994},{"c":114.66,"h":114.83,"l":114.63,"n":616,"o":114.81,"t":"2026-10-09T19:05:00Z","v":23519,"vw":114.722775},{"c":114.735,"h":114.8,"l":114.65,"n":575,"o":114.655,"t":"2026-10-09T19:10:00Z","v":23605,"vw":114.724797},{"c":114.775,"h":114.82,"l":114.69,"n":671,"o":114.7,"t":"2026-10-09T19:15:00Z","v":42145,"vw":114.753751},{"c":114.76,"h":114.84,"l":114.76,"n":563,"o":114.77,"t":"2026-10-09T19:20:00Z","v":29529,"vw":114.793406},{"c":114.76,"h":114.88,"l":114.74,"n":703,"o":114.77,"t":"2026-10-09T19:25:00Z","v":41449,"vw":114.819484},{"c":114.77,"h":114.79,"l":114.67,"n":1011,"o":114.79,"t":"2026-10-09T19:30:00Z","v":56703,"vw":114.73231},{"c":114.575,"h":114.745,"l":114.575,"n":776,"o":114.74,"t":"2026-10-09T19:35:00Z","v":30950,"vw":114.681407},{"c":114.6,"h":114.675,"l":114.54,"n":981,"o":114.6,"t":"2026-10-09T19:40:00Z","v":44603,"vw":114.585447},{"c":114.465,"h":114.57,"l":114.42,"n":1398,"o":114.57,"t":"2026-10-09T19:45:00Z","v":80341,"vw":114.469783},{"c":114.255,"h":114.54,"l":114.21,"n":1373,"o":114.465,"t":"2026-10-09T19:50:00Z","v":62148,"vw":114.355502},{"c":114.31,"h":114.38,"l":114.2,"n":4105,"o":114.25,"t":"2026-10-09T19:55:00Z","v":212368,"vw":114.311868},{"c":114.29,"h":114.29,"l":114.29,"n":81,"o":114.29,"t":"2026-10-09T20:00:00Z","v":895896,"vw":114.29},{"c":114.5,"h":114.5,"l":114.5,"n":6,"o":114.5,"t":"2026-10-09T20:10:00Z","v":300,"vw":114.5},{"c":114.5,"h":114.5,"l":114.5,"n":1,"o":114.5,"t":"2026-10-09T20:25:00Z","v":100,"vw":114.5},{"c":114.5,"h":114.5,"l":114.5,"n":4,"o":114.5,"t":"2026-10-09T21:00:00Z","v":200,"vw":114.5},{"c":114.5,"h":114.5,"l":114.5,"n":4,"o":114.5,"t":"2026-10-09T21:15:00Z","v":24566,"vw":114.5},{"c":114.4,"h":114.4,"l":114.4,"n":1,"o":114.4,"t":"2026-10-09T21:30:00Z","v":150,"vw":114.4},{"c":114.35,"h":114.36,"l":114.35,"n":7,"o":114.36,"t":"2026-10-09T21:50:00Z","v":924,"vw":114.35458},{"c":114.4,"h":114.4,"l":114.4,"n":32,"o":114.4,"t":"2026-10-09T22:25:00Z","v":274,"vw":114.4},{"c":114.35,"h":114.35,"l":114.35,"n":8,"o":114.35,"t":"2026-10-09T23:15:00Z","v":568,"vw":114.35},{"c":114.89,"h":114.89,"l":114.89,"n":4,"o":114.89,"t":"2026-10-12T08:35:00Z","v":200,"vw":114.89},{"c":115,"h":115,"l":115,"n":2,"o":115,"t":"2026-10-12T11:00:00Z","v":101,"vw":115},{"c":114.83,"h":114.83,"l":114.83,"n":16,"o":114.83,"t":"2026-10-12T11:10:00Z","v":366,"vw":114.83},{"c":114.65,"h":114.65,"l":114.65,"n":4,"o":114.65,"t":"2026-10-12T12:55:00Z","v":743,"vw":114.65},{"c":114.6,"h":114.74,"l":114.6,"n":18,"o":114.74,"t":"2026-10-12T13:00:00Z","v":1372,"vw":114.665665},{"c":114.68,"h":114.68,"l":114.68,"n":12,"o":114.68,"t":"2026-10-12T13:05:00Z","v":731,"vw":114.68},{"c":114.66,"h":114.66,"l":114.66,"n":9,"o":114.66,"t":"2026-10-12T13:10:00Z","v":730,"vw":114.66},{"c":114.57,"h":114.8,"l":114.25,"n":780,"o":114.7,"t":"2026-10-12T13:30:00Z","v":49211,"vw":114.564711},{"c":114.35,"h":114.76,"l":114.35,"n":327,"o":114.595,"t":"2026-10-12T13:35:00Z","v":15494,"vw":114.512343},{"c":114.262,"h":114.63,"l":114.17,"n":505,"o":114.5205,"t":"2026-10-12T13:40:00Z","v":20425,"vw":114.42427},{"c":113.49,"h":114.28,"l":113.49,"n":651,"o":114.18,"t":"2026-10-12T13:45:00Z","v":30681,"vw":113.91128},{"c":113.85,"h":113.88,"l":113.465,"n":368,"o":113.5,"t":"2026-10-12T13:50:00Z","v":12354,"vw":113.735729},{"c":114.075,"h":114.09,"l":113.8537,"n":338,"o":113.89,"t":"2026-10-12T13:55:00Z","v":14043,"vw":113.902913},{"c":114.275,"h":114.395,"l":113.97,"n":534,"o":113.97,"t":"2026-10-12T14:00:00Z","v":17577,"vw":114.179027},{"c":114.61,"h":114.71,"l":114.2573,"n":391,"o":114.29,"t":"2026-10-12T14:05:00Z","v":14757,"vw":114.453228},{"c":114.49,"h":114.83,"l":114.48,"n":575,"o":114.755,"t":"2026-10-12T14:10:00Z","v":32424,"vw":114.620787},{"c":114.42,"h":114.5801,"l":114.0101,"n":383,"o":114.58,"t":"2026-10-12T14:15:00Z","v":14978,"vw":114.357839},{"c":114.475,"h":114.5596,"l":114.35,"n":439,"o":114.35,"t":"2026-10-12T14:20:00Z","v":19414,"vw":114.434574},{"c":114.605,"h":114.73,"l":114.51,"n":504,"o":114.51,"t":"2026-10-12T14:25:00Z","v":20598,"vw":114.61445},{"c":114.45,"h":114.73,"l":114.41,"n":789,"o":114.56,"t":"2026-10-12T14:30:00Z","v":38208,"vw":114.603545},{"c":114.465,"h":114.54,"l":114.38,"n":461,"o":114.4101,"t":"2026-10-12T14:35:00Z","v":22117,"vw":114.44057},{"c":114.35,"h":114.5899,"l":114.32,"n":469,"o":114.48,"t":"2026-10-12T14:40:00Z","v":15604,"vw":114.459887},{"c":114.385,"h":114.49,"l":114.31,"n":350,"o":114.355,"t":"2026-10-12T14:45:00Z","v":9533,"vw":114.419251},{"c":114.53,"h":114.57,"l":114.45,"n":422,"o":114.48,"t":"2026-10-12T14:50:00Z","v":12395,"vw":114.504334},{"c":114.4587,"h":114.67,"l":114.4587,"n":413,"o":114.55,"t":"2026-10-12T14:55:00Z","v":22237,"vw":114.533631},{"c":114.55,"h":114.66,"l":114.4636,"n":493,"o":114.4975,"t":"2026-10-12T15:00:00Z","v":16791,"vw":114.518618},{"c":114.555,"h":114.59,"l":114.5,"n":376,"o":114.5001,"t":"2026-10-12T15:05:00Z","v":14429,"vw":114.554291},{"c":114.515,"h":114.61,"l":114.4301,"n":507,"o":114.61,"t":"2026-10-12T15:10:00Z","v":16979,"vw":114.506394},{"c":114.5,"h":114.52,"l":114.41,"n":389,"o":114.515,"t":"2026-10-12T15:15:00Z","v":22034,"vw":114.470446},{"c":114.665,"h":114.71,"l":114.47,"n":458,"o":114.47,"t":"2026-10-12T15:20:00Z","v":22292,"vw":114.555762},{"c":114.68,"h":114.72,"l":114.61,"n":526,"o":114.665,"t":"2026-10-12T15:25:00Z","v":17515,"vw":114.670986},{"c":114.55,"h":114.72,"l":114.5208,"n":642,"o":114.71,"t":"2026-10-12T15:30:00Z","v":25347,"vw":114.590437},{"c":114.655,"h":114.7221,"l":114.555,"n":586,"o":114.59,"t":"2026-10-12T15:35:00Z","v":26865,"vw":114.63241},{"c":114.64,"h":114.75,"l":114.63,"n":403,"o":114.66,"t":"2026-10-12T15:40:00Z","v":14378,"vw":114.695537},{"c":114.65,"h":114.7492,"l":114.62,"n":516,"o":114.68,"t":"2026-10-12T15:45:00Z","v":18902,"vw":114.667615},{"c":114.435,"h":114.69,"l":114.425,"n":379,"o":114.69,"t":"2026-10-12T15:50:00Z","v":14900,"vw":114.576561},{"c":114.3132,"h":114.44,"l":114.3132,"n":378,"o":114.43,"t":"2026-10-12T15:55:00Z","v":10911,"vw":114.373284},{"c":114.48,"h":114.5001,"l":114.37,"n":426,"o":114.37,"t":"2026-10-12T16:00:00Z","v":13923,"vw":114.453719},{"c":114.5198,"h":114.5198,"l":114.38,"n":357,"o":114.47,"t":"2026-10-12T16:05:00Z","v":12717,"vw":114.448012},{"c":114.465,"h":114.525,"l":114.4301,"n":483,"o":114.47,"t":"2026-10-12T16:10:00Z","v":16970,"vw":114.481985},{"c":114.4041,"h":114.55,"l":114.4041,"n":487,"o":114.49,"t":"2026-10-12T16:15:00Z","v":16367,"vw":114.491235},{"c":114.34,"h":114.4695,"l":114.32,"n":757,"o":114.45,"t":"2026-10-12T16:20:00Z","v":27407,"vw":114.401817},{"c":114.29,"h":114.3385,"l":114.19,"n":313,"o":114.31,"t":"2026-10-12T16:25:00Z","v":11608,"vw":114.267985},{"c":114.33,"h":114.4099,"l":114.22,"n":378,"o":114.25,"t":"2026-10-12T16:30:00Z","v":16527,"vw":114.274879},{"c":114.355,"h":114.444,"l":114.32,"n":432,"o":114.335,"t":"2026-10-12T16:35:00Z","v":20382,"vw":114.38204},{"c":114.485,"h":114.5,"l":114.355,"n":436,"o":114.355,"t":"2026-10-12T16:40:00Z","v":24402,"vw":114.450807},{"c":114.33,"h":114.5,"l":114.28,"n":339,"o":114.5,"t":"2026-10-12T16:45:00Z","v":9542,"vw":114.372018},{"c":114.25,"h":114.3637,"l":114.14,"n":449,"o":114.29,"t":"2026-10-12T16:50:00Z","v":24047,"vw":114.229729},{"c":114.265,"h":114.3062,"l":114.225,"n":444,"o":114.275,"t":"2026-10-12T16:55:00Z","v":13000,"vw":114.267234},{"c":114.27,"h":114.3575,"l":114.23,"n":389,"o":114.27,"t":"2026-10-12T17:00:00Z","v":10961,"vw":114.284228},{"c":114.4,"h":114.415,"l":114.3,"n":426,"o":114.305,"t":"2026-10-12T17:05:00Z","v":11470,"vw":114.351275},{"c":114.29,"h":114.54,"l":114.29,"n":851,"o":114.42,"t":"2026-10-12T17:10:00Z","v":36634,"vw":114.43169},{"c":114.165,"h":114.39,"l":114.15,"n":620,"o":114.34,"t":"2026-10-12T17:15:00Z","v":34097,"vw":114.292764},{"c":114.23,"h":114.2512,"l":114.09,"n":365,"o":114.165,"t":"2026-10-12T17:20:00Z","v":21553,"vw":114.194047},{"c":114.175,"h":114.23,"l":114.08,"n":357,"o":114.23,"t":"2026-10-12T17:25:00Z","v":11263,"vw":114.167299},{"c":114.27,"h":114.3399,"l":114.105,"n":416,"o":114.175,"t":"2026-10-12T17:30:00Z","v":20488,"vw":114.194861},{"c":114.275,"h":114.3725,"l":114.195,"n":317,"o":114.34,"t":"2026-10-12T17:35:00Z","v":9241,"vw":114.292393},{"c":114.28,"h":114.32,"l":114.23,"n":324,"o":114.275,"t":"2026-10-12T17:40:00Z","v":10937,"vw":114.295198},{"c":114.27,"h":114.35,"l":114.27,"n":247,"o":114.29,"t":"2026-10-12T17:45:00Z","v":7685,"vw":114.30146},{"c":114.285,"h":114.31,"l":114.25,"n":287,"o":114.28,"t":"2026-10-12T17:50:00Z","v":8337,"vw":114.282882},{"c":114.415,"h":114.4264,"l":114.26,"n":423,"o":114.3049,"t":"2026-10-12T17:55:00Z","v":12028,"vw":114.329428},{"c":114.3,"h":114.38,"l":114.28,"n":462,"o":114.38,"t":"2026-10-12T18:00:00Z","v":13679,"vw":114.313604},{"c":114.225,"h":114.35,"l":114.215,"n":386,"o":114.35,"t":"2026-10-12T18:05:00Z","v":9471,"vw":114.258783},{"c":114.21,"h":114.22,"l":114.16,"n":371,"o":114.2145,"t":"2026-10-12T18:10:00Z","v":8598,"vw":114.20047},{"c":114.23,"h":114.2499,"l":114.18,"n":345,"o":114.22,"t":"2026-10-12T18:15:00Z","v":11483,"vw":114.207111},{"c":114.21,"h":114.2497,"l":114.14,"n":402,"o":114.21,"t":"2026-10-12T18:20:00Z","v":9937,"vw":114.216693},{"c":114.135,"h":114.22,"l":114.13,"n":466,"o":114.1844,"t":"2026-10-12T18:25:00Z","v":15820,"vw":114.17781},{"c":114.02,"h":114.19,"l":114.02,"n":486,"o":114.16,"t":"2026-10-12T18:30:00Z","v":12854,"vw":114.133094},{"c":114.13,"h":114.24,"l":114.01,"n":696,"o":114.03,"t":"2026-10-12T18:35:00Z","v":34883,"vw":114.107575},{"c":114.16,"h":114.22,"l":114.09,"n":940,"o":114.125,"t":"2026-10-12T18:40:00Z","v":48829,"vw":114.15369},{"c":114.04,"h":114.23,"l":114.03,"n":555,"o":114.155,"t":"2026-10-12T18:45:00Z","v":19920,"vw":114.157315},{"c":114.01,"h":114.05,"l":113.97,"n":484,"o":114.035,"t":"2026-10-12T18:50:00Z","v":23360,"vw":114.010735},{"c":114.05,"h":114.07,"l":113.93,"n":749,"o":114.01,"t":"2026-10-12T18:55:00Z","v":32317,"vw":113.989713},{"c":114.035,"h":114.08,"l":113.95,"n":387,"o":114.055,"t":"2026-10-12T19:00:00Z","v":10134,"vw":114.011703},{"c":114.11,"h":114.11,"l":113.95,"n":492,"o":114.035,"t":"2026-10-12T19:05:00Z","v":12998,"vw":114.013836},{"c":114.1,"h":114.19,"l":114.06,"n":398,"o":114.105,"t":"2026-10-12T19:10:00Z","v":21629,"vw":114.091752},{"c":114.185,"h":114.21,"l":114.08,"n":507,"o":114.08,"t":"2026-10-12T19:15:00Z","v":16609,"vw":114.163652},{"c":114.2742,"h":114.32,"l":114.19,"n":536,"o":114.215,"t":"2026-10-12T19:20:00Z","v":17158,"vw":114.250488},{"c":114.32,"h":114.41,"l":114.24,"n":957,"o":114.32,"t":"2026-10-12T19:25:00Z","v":31102,"vw":114.295756},{"c":114.335,"h":114.38,"l":114.24,"n":808,"o":114.32,"t":"2026-10-12T19:30:00Z","v":27019,"vw":114.285663},{"c":114.215,"h":114.38,"l":114.12,"n":963,"o":114.335,"t":"2026-10-12T19:35:00Z","v":38676,"vw":114.25646},{"c":114.24,"h":114.32,"l":114.19,"n":879,"o":114.24,"t":"2026-10-12T19:40:00Z","v":33267,"vw":114.240038},{"c":114.34,"h":114.385,"l":114.2,"n":758,"o":114.24,"t":"2026-10-12T19:45:00Z","v":24492,"vw":114.278111},{"c":114.38,"h":114.5,"l":114.35,"n":1420,"o":114.41,"t":"2026-10-12T19:50:00Z","v":58695,"vw":114.423339},{"c":114.77,"h":114.85,"l":114.43,"n":3727,"o":114.43,"t":"2026-10-12T19:55:00Z","v":195163,"vw":114.730694},{"c":114.78,"h":114.78,"l":114.74,"n":85,"o":114.74,"t":"2026-10-12T20:00:00Z","v":794543,"vw":114.779995},{"c":114.1,"h":114.8,"l":114.1,"n":16,"o":114.8,"t":"2026-10-12T20:05:00Z","v":525,"vw":114.523333},{"c":114.9907,"h":114.9907,"l":114.9907,"n":1,"o":114.9907,"t":"2026-10-12T20:10:00Z","v":100,"vw":114.9907},{"c":114.78,"h":114.78,"l":114.78,"n":1,"o":114.78,"t":"2026-10-12T20:35:00Z","v":9021,"vw":114.78},{"c":114.77,"h":114.77,"l":114.77,"n":1,"o":114.77,"t":"2026-10-12T20:45:00Z","v":400,"vw":114.77},{"c":114.5,"h":114.5,"l":114.5,"n":1,"o":114.5,"t":"2026-10-12T21:05:00Z","v":100,"vw":114.5},{"c":114.65,"h":114.65,"l":114.65,"n":1,"o":114.65,"t":"2026-10-12T21:35:00Z","v":100,"vw":114.65},{"c":114.6627,"h":114.6627,"l":114.6627,"n":1,"o":114.6627,"t":"2026-10-12T21:45:00Z","v":100,"vw":114.6627},{"c":114.51,"h":114.51,"l":114.51,"n":4,"o":114.51,"t":"2026-10-12T21:55:00Z","v":204,"vw":114.51},{"c":114.72,"h":114.72,"l":114.72,"n":1,"o":114.72,"t":"2026-10-12T23:55:00Z","v":100,"vw":114.72},{"c":114.94,"h":114.94,"l":114.92,"n":16,"o":114.92,"t":"2026-10-13T11:00:00Z","v":755,"vw":114.927194},{"c":114.97,"h":114.97,"l":114.93,"n":5,"o":114.93,"t":"2026-10-13T11:05:00Z","v":364,"vw":114.95},{"c":115.55,"h":115.55,"l":115.45,"n":9,"o":115.45,"t":"2026-10-13T11:10:00Z","v":598,"vw":115.525},{"c":115.15,"h":115.16,"l":115.15,"n":17,"o":115.16,"t":"2026-10-13T11:25:00Z","v":431,"vw":115.155633},{"c":115.39,"h":115.39,"l":114.78,"n":175,"o":114.9,"t":"2026-10-13T12:05:00Z","v":6065,"vw":114.89275},{"c":115.41,"h":115.41,"l":115.41,"n":2,"o":115.41,"t":"2026-10-13T12:25:00Z","v":113,"vw":115.41},{"c":115.25,"h":115.25,"l":115.24,"n":27,"o":115.24,"t":"2026-10-13T12:45:00Z","v":760,"vw":115.247608},{"c":115.5,"h":115.5,"l":115.5,"n":3,"o":115.5,"t":"2026-10-13T13:00:00Z","v":602,"vw":115.5},{"c":115.46,"h":115.5,"l":115.46,"n":5,"o":115.47,"t":"2026-10-13T13:05:00Z","v":800,"vw":115.480868},{"c":115.36,"h":115.36,"l":115.36,"n":14,"o":115.36,"t":"2026-10-13T13:10:00Z","v":2102,"vw":115.36},{"c":114.78,"h":114.81,"l":114.78,"n":11,"o":114.81,"t":"2026-10-13T13:25:00Z","v":242,"vw":114.795},{"c":113.33,"h":115.24,"l":113.27,"n":1018,"o":114.96,"t":"2026-10-13T13:30:00Z","v":113292,"vw":114.667311},{"c":113.27,"h":113.76,"l":112.96,"n":950,"o":113.345,"t":"2026-10-13T13:35:00Z","v":53662,"vw":113.307401},{"c":112.96,"h":113.375,"l":112.78,"n":645,"o":113.185,"t":"2026-10-13T13:40:00Z","v":43829,"vw":113.007037},{"c":112.06,"h":113.09,"l":112,"n":1092,"o":112.96,"t":"2026-10-13T13:45:00Z","v":62583,"vw":112.604342},{"c":112.14,"h":112.425,"l":112.06,"n":1124,"o":112.06,"t":"2026-10-13T13:50:00Z","v":68941,"vw":112.153071},{"c":111.68,"h":112.12,"l":111.42,"n":1160,"o":112.08,"t":"2026-10-13T13:55:00Z","v":56204,"vw":111.714618},{"c":110.655,"h":111.72,"l":110.5,"n":1801,"o":111.62,"t":"2026-10-13T14:00:00Z","v":151080,"vw":111.016306},{"c":110.325,"h":110.74,"l":110.23,"n":1240,"o":110.67,"t":"2026-10-13T14:05:00Z","v":71655,"vw":110.416484},{"c":110.73,"h":111.03,"l":110.38,"n":1037,"o":110.45,"t":"2026-10-13T14:10:00Z","v":88606,"vw":110.80511},{"c":110.925,"h":111.29,"l":110.71,"n":1085,"o":110.8,"t":"2026-10-13T14:15:00Z","v":61228,"vw":110.891573},{"c":111.135,"h":111.2299,"l":110.82,"n":693,"o":110.99,"t":"2026-10-13T14:20:00Z","v":34596,"vw":111.018367},{"c":111.555,"h":111.76,"l":110.93,"n":1088,"o":111.135,"t":"2026-10-13T14:25:00Z","v":104587,"vw":111.320615},{"c":111.04,"h":111.66,"l":110.97,"n":735,"o":111.58,"t":"2026-10-13T14:30:00Z","v":37707,"vw":111.270464},{"c":111.01,"h":111.25,"l":110.87,"n":749,"o":111.05,"t":"2026-10-13T14:35:00Z","v":34919,"vw":111.087194},{"c":111.065,"h":111.18,"l":110.82,"n":657,"o":110.995,"t":"2026-10-13T14:40:00Z","v":29847,"vw":110.968793},{"c":110.9816,"h":111.23,"l":110.9816,"n":587,"o":111.0005,"t":"2026-10-13T14:45:00Z","v":26195,"vw":111.095551},{"c":111.27,"h":111.27,"l":110.98,"n":613,"o":111,"t":"2026-10-13T14:50:00Z","v":30136,"vw":111.112568},{"c":111.12,"h":111.24,"l":111.08,"n":505,"o":111.2,"t":"2026-10-13T14:55:00Z","v":16694,"vw":111.14546},{"c":111.5107,"h":111.545,"l":111.05,"n":766,"o":111.115,"t":"2026-10-13T15:00:00Z","v":42477,"vw":111.230593},{"c":111.31,"h":111.59,"l":111.22,"n":713,"o":111.525,"t":"2026-10-13T15:05:00Z","v":76105,"vw":111.404204},{"c":111.375,"h":111.6,"l":111.26,"n":664,"o":111.32,"t":"2026-10-13T15:10:00Z","v":30936,"vw":111.453104},{"c":111.2,"h":111.455,"l":111.2,"n":516,"o":111.375,"t":"2026-10-13T15:15:00Z","v":21108,"vw":111.379036},{"c":111.29,"h":111.3218,"l":111.06,"n":756,"o":111.205,"t":"2026-10-13T15:20:00Z","v":41893,"vw":111.154312},{"c":111.43,"h":111.54,"l":111.14,"n":1353,"o":111.25,"t":"2026-10-13T15:25:00Z","v":87354,"vw":111.352047},{"c":111.59,"h":111.71,"l":111.41,"n":921,"o":111.43,"t":"2026-10-13T15:30:00Z","v":63862,"vw":111.55421},{"c":111.32,"h":111.71,"l":111.2934,"n":794,"o":111.6,"t":"2026-10-13T15:35:00Z","v":49938,"vw":111.557589},{"c":111.19,"h":111.3999,"l":111.0858,"n":635,"o":111.32,"t":"2026-10-13T15:40:00Z","v":29525,"vw":111.221191},{"c":110.86,"h":111.1899,"l":110.8386,"n":913,"o":111.1899,"t":"2026-10-13T15:45:00Z","v":54083,"vw":110.964125},{"c":110.895,"h":111.09,"l":110.85,"n":759,"o":110.86,"t":"2026-10-13T15:50:00Z","v":43120,"vw":110.933214},{"c":110.8,"h":110.93,"l":110.73,"n":923,"o":110.84,"t":"2026-10-13T15:55:00Z","v":47373,"vw":110.814722},{"c":110.64,"h":110.9,"l":110.64,"n":913,"o":110.77,"t":"2026-10-13T16:00:00Z","v":45188,"vw":110.811576},{"c":110.88,"h":110.92,"l":110.655,"n":768,"o":110.655,"t":"2026-10-13T16:05:00Z","v":40098,"vw":110.785111},{"c":111.105,"h":111.115,"l":110.82,"n":719,"o":110.9,"t":"2026-10-13T16:10:00Z","v":39699,"vw":110.929435},{"c":111.17,"h":111.24,"l":110.96,"n":827,"o":111.095,"t":"2026-10-13T16:15:00Z","v":43323,"vw":111.112903},{"c":111.385,"h":111.4499,"l":111.1,"n":768,"o":111.1,"t":"2026-10-13T16:20:00Z","v":61895,"vw":111.245753},{"c":111.17,"h":111.38,"l":111.0927,"n":486,"o":111.35,"t":"2026-10-13T16:25:00Z","v":20506,"vw":111.202324},{"c":111.14,"h":111.23,"l":111.08,"n":550,"o":111.17,"t":"2026-10-13T16:30:00Z","v":25381,"vw":111.164006},{"c":110.9,"h":111.138,"l":110.85,"n":715,"o":111.138,"t":"2026-10-13T16:35:00Z","v":49897,"vw":111.066568},{"c":110.945,"h":110.96,"l":110.86,"n":485,"o":110.915,"t":"2026-10-13T16:40:00Z","v":29969,"vw":110.923594},{"c":111.025,"h":111.04,"l":110.82,"n":634,"o":110.92,"t":"2026-10-13T16:45:00Z","v":47989,"vw":110.923815},{"c":110.73,"h":111.025,"l":110.6701,"n":529,"o":111.025,"t":"2026-10-13T16:50:00Z","v":32007,"vw":110.769261},{"c":110.715,"h":110.8999,"l":110.68,"n":608,"o":110.72,"t":"2026-10-13T16:55:00Z","v":45455,"vw":110.764214},{"c":110.78,"h":110.81,"l":110.64,"n":589,"o":110.67,"t":"2026-10-13T17:00:00Z","v":34453,"vw":110.730438},{"c":110.735,"h":110.785,"l":110.66,"n":486,"o":110.78,"t":"2026-10-13T17:05:00Z","v":21913,"vw":110.719779},{"c":110.485,"h":110.76,"l":110.48,"n":735,"o":110.745,"t":"2026-10-13T17:10:00Z","v":32527,"vw":110.60828},{"c":110.4517,"h":110.54,"l":110.4517,"n":601,"o":110.485,"t":"2026-10-13T17:15:00Z","v":30991,"vw":110.493628},{"c":110.52,"h":110.548,"l":110.3001,"n":731,"o":110.47,"t":"2026-10-13T17:20:00Z","v":35598,"vw":110.405297},{"c":110.435,"h":110.59,"l":110.39,"n":609,"o":110.54,"t":"2026-10-13T17:25:00Z","v":37393,"vw":110.515062},{"c":110.445,"h":110.46,"l":110.325,"n":670,"o":110.43,"t":"2026-10-13T17:30:00Z","v":43112,"vw":110.394249},{"c":110.32,"h":110.505,"l":110.3,"n":841,"o":110.445,"t":"2026-10-13T17:35:00Z","v":239108,"vw":110.403614},{"c":110.46,"h":110.57,"l":110.29,"n":937,"o":110.335,"t":"2026-10-13T17:40:00Z","v":67791,"vw":110.403747},{"c":110.12,"h":110.48,"l":110.12,"n":727,"o":110.48,"t":"2026-10-13T17:45:00Z","v":28153,"vw":110.297663},{"c":109.84,"h":110.1907,"l":109.84,"n":1475,"o":110.175,"t":"2026-10-13T17:50:00Z","v":79239,"vw":110.023645},{"c":110.01,"h":110.03,"l":109.85,"n":695,"o":109.88,"t":"2026-10-13T17:55:00Z","v":42606,"vw":109.909713},{"c":109.955,"h":110.19,"l":109.88,"n":869,"o":110.03,"t":"2026-10-13T18:00:00Z","v":50663,"vw":110.036539},{"c":110.26,"h":110.3176,"l":109.93,"n":970,"o":109.97,"t":"2026-10-13T18:05:00Z","v":63753,"vw":110.155593},{"c":110.325,"h":110.52,"l":110.27,"n":787,"o":110.29,"t":"2026-10-13T18:10:00Z","v":49048,"vw":110.387824},{"c":110.44,"h":110.455,"l":110.225,"n":669,"o":110.325,"t":"2026-10-13T18:15:00Z","v":46841,"vw":110.335153},{"c":110.32,"h":110.44,"l":110.31,"n":590,"o":110.435,"t":"2026-10-13T18:20:00Z","v":24961,"vw":110.371235},{"c":110.47,"h":110.54,"l":110.29,"n":651,"o":110.32,"t":"2026-10-13T18:25:00Z","v":33044,"vw":110.397585},{"c":110.425,"h":110.495,"l":110.25,"n":621,"o":110.4925,"t":"2026-10-13T18:30:00Z","v":24784,"vw":110.376017},{"c":110.56,"h":110.67,"l":110.355,"n":520,"o":110.425,"t":"2026-10-13T18:35:00Z","v":23696,"vw":110.532173},{"c":110.27,"h":110.6899,"l":110.2,"n":513,"o":110.56,"t":"2026-10-13T18:40:00Z","v":22012,"vw":110.532333},{"c":110.19,"h":110.5297,"l":110.02,"n":832,"o":110.26,"t":"2026-10-13T18:45:00Z","v":49915,"vw":110.261759},{"c":110.365,"h":110.445,"l":110.1,"n":1026,"o":110.225,"t":"2026-10-13T18:50:00Z","v":60592,"vw":110.29172},{"c":110.585,"h":110.605,"l":110.3298,"n":1133,"o":110.38,"t":"2026-10-13T18:55:00Z","v":77013,"vw":110.462906},{"c":110.33,"h":110.585,"l":110.3,"n":611,"o":110.585,"t":"2026-10-13T19:00:00Z","v":25168,"vw":110.413607},{"c":110.565,"h":110.605,"l":110.3,"n":572,"o":110.3,"t":"2026-10-13T19:05:00Z","v":35533,"vw":110.505778},{"c":110.625,"h":110.71,"l":110.57,"n":714,"o":110.59,"t":"2026-10-13T19:10:00Z","v":34582,"vw":110.638639},{"c":110.57,"h":110.7048,"l":110.5,"n":735,"o":110.6365,"t":"2026-10-13T19:15:00Z","v":34844,"vw":110.600012},{"c":110.455,"h":110.58,"l":110.3602,"n":892,"o":110.58,"t":"2026-10-13T19:20:00Z","v":45916,"vw":110.479458},{"c":110.52,"h":110.58,"l":110.4,"n":1194,"o":110.455,"t":"2026-10-13T19:25:00Z","v":52593,"vw":110.490115},{"c":110.51,"h":110.535,"l":110.22,"n":1328,"o":110.5325,"t":"2026-10-13T19:30:00Z","v":64876,"vw":110.394322},{"c":110.47,"h":110.5499,"l":110.39,"n":1190,"o":110.52,"t":"2026-10-13T19:35:00Z","v":46825,"vw":110.474872},{"c":110.35,"h":110.5,"l":110.26,"n":1671,"o":110.495,"t":"2026-10-13T19:40:00Z","v":90301,"vw":110.331545},{"c":110.37,"h":110.385,"l":110.21,"n":1476,"o":110.385,"t":"2026-10-13T19:45:00Z","v":55966,"vw":110.299461},{"c":110.32,"h":110.52,"l":110.24,"n":2412,"o":110.37,"t":"2026-10-13T19:50:00Z","v":144285,"vw":110.371705},{"c":109.99,"h":110.35,"l":109.97,"n":6468,"o":110.35,"t":"2026-10-13T19:55:00Z","v":415934,"vw":110.063006},{"c":110.0479,"h":110.0479,"l":109.98,"n":111,"o":109.98,"t":"2026-10-13T20:00:00Z","v":1091369,"vw":109.980018},{"c":110.12,"h":110.1773,"l":110.0253,"n":20,"o":110.1773,"t":"2026-10-13T20:10:00Z","v":835,"vw":110.113297},{"c":109.98,"h":109.98,"l":109.98,"n":2,"o":109.98,"t":"2026-10-13T20:35:00Z","v":2263,"vw":109.98},{"c":110.05,"h":110.05,"l":110.05,"n":16,"o":110.05,"t":"2026-10-13T20:40:00Z","v":588,"vw":110.05},{"c":110.1,"h":110.1,"l":110.09,"n":33,"o":110.09,"t":"2026-10-13T20:45:00Z","v":4416,"vw":110.098097},{"c":110.1345,"h":110.1345,"l":110.1345,"n":2,"o":110.1345,"t":"2026-10-13T21:20:00Z","v":155,"vw":110.1345},{"c":110.07,"h":110.09,"l":110.07,"n":9,"o":110.09,"t":"2026-10-13T21:25:00Z","v":604,"vw":110.08},{"c":110.11,"h":110.11,"l":110.11,"n":5,"o":110.11,"t":"2026-10-13T22:00:00Z","v":255,"vw":110.11},{"c":110.15,"h":110.15,"l":110.1495,"n":2,"o":110.1495,"t":"2026-10-13T22:15:00Z","v":3000,"vw":110.14975},{"c":110.16,"h":110.16,"l":110.15,"n":12,"o":110.15,"t":"2026-10-13T22:20:00Z","v":719,"vw":110.155185},{"c":110.25,"h":110.25,"l":110.25,"n":2,"o":110.25,"t":"2026-10-13T22:25:00Z","v":210,"vw":110.25},{"c":110.0561,"h":110.0561,"l":110.0561,"n":1,"o":110.0561,"t":"2026-10-13T22:55:00Z","v":495,"vw":110.0561},{"c":110.05,"h":110.172,"l":110.05,"n":10,"o":110.14,"t":"2026-10-13T23:05:00Z","v":661,"vw":110.116531},{"c":110.1,"h":110.1,"l":110.1,"n":1,"o":110.1,"t":"2026-10-13T23:15:00Z","v":1350,"vw":110.1},{"c":110.2,"h":110.2,"l":110.2,"n":1,"o":110.2,"t":"2026-10-13T23:25:00Z","v":100,"vw":110.2},{"c":110.06,"h":110.1,"l":110.06,"n":3,"o":110.1,"t":"2026-10-13T23:35:00Z","v":799,"vw":110.06507},{"c":110.2,"h":110.2,"l":110.2,"n":1,"o":110.2,"t":"2026-10-13T23:55:00Z","v":201,"vw":110.2},{"c":110.2,"h":110.2,"l":110.2,"n":16,"o":110.2,"t":"2026-10-14T08:00:00Z","v":320,"vw":110.2},{"c":110.72,"h":110.72,"l":110.72,"n":3,"o":110.72,"t":"2026-10-14T08:35:00Z","v":619,"vw":110.72},{"c":110.75,"h":110.75,"l":110.75,"n":1,"o":110.75,"t":"2026-10-14T08:55:00Z","v":662,"vw":110.75},{"c":110.96,"h":110.96,"l":110.95,"n":35,"o":110.95,"t":"2026-10-14T09:35:00Z","v":2087,"vw":110.952938},{"c":111,"h":111,"l":110.99,"n":20,"o":110.99,"t":"2026-10-14T09:40:00Z","v":648,"vw":110.994778},{"c":111.0936,"h":111.0936,"l":111.0936,"n":2,"o":111.0936,"t":"2026-10-14T09:50:00Z","v":1040,"vw":111.0936},{"c":111.24,"h":111.24,"l":111.24,"n":12,"o":111.24,"t":"2026-10-14T10:00:00Z","v":1012,"vw":111.24},{"c":111.54,"h":111.63,"l":111.54,"n":28,"o":111.61,"t":"2026-10-14T10:40:00Z","v":1131,"vw":111.600105},{"c":111.67,"h":111.67,"l":111.67,"n":5,"o":111.67,"t":"2026-10-14T10:45:00Z","v":220,"vw":111.67},{"c":111.68,"h":111.68,"l":111.68,"n":20,"o":111.68,"t":"2026-10-14T10:50:00Z","v":860,"vw":111.68},{"c":111.59,"h":111.59,"l":111.59,"n":19,"o":111.59,"t":"2026-10-14T10:55:00Z","v":754,"vw":111.59},{"c":111.28,"h":111.36,"l":111.28,"n":56,"o":111.36,"t":"2026-10-14T11:00:00Z","v":1849,"vw":111.321632},{"c":111.17,"h":111.31,"l":111.17,"n":54,"o":111.31,"t":"2026-10-14T11:05:00Z","v":3099,"vw":111.236869},{"c":111.4,"h":111.51,"l":111.18,"n":79,"o":111.18,"t":"2026-10-14T11:10:00Z","v":26547,"vw":111.403117},{"c":111.3,"h":111.31,"l":111.3,"n":8,"o":111.31,"t":"2026-10-14T11:15:00Z","v":3992,"vw":111.307491},{"c":111.34,"h":111.34,"l":111.34,"n":3,"o":111.34,"t":"2026-10-14T11:25:00Z","v":991,"vw":111.34},{"c":111.35,"h":111.41,"l":111.35,"n":17,"o":111.41,"t":"2026-10-14T11:30:00Z","v":1143,"vw":111.398495},{"c":111.32,"h":111.32,"l":111.32,"n":5,"o":111.32,"t":"2026-10-14T11:45:00Z","v":607,"vw":111.32},{"c":111.3818,"h":111.3818,"l":111.3818,"n":2,"o":111.3818,"t":"2026-10-14T11:55:00Z","v":190,"vw":111.3818},{"c":111.4,"h":111.4,"l":111.4,"n":14,"o":111.4,"t":"2026-10-14T12:00:00Z","v":449,"vw":111.4},{"c":111.47,"h":111.47,"l":111.47,"n":5,"o":111.47,"t":"2026-10-14T12:05:00Z","v":858,"vw":111.47},{"c":111.46,"h":111.5519,"l":111.46,"n":15,"o":111.5519,"t":"2026-10-14T12:10:00Z","v":1398,"vw":111.474153},{"c":110.58,"h":111,"l":110.55,"n":48,"o":111,"t":"2026-10-14T12:30:00Z","v":2518,"vw":110.726482},{"c":110.35,"h":110.55,"l":110.35,"n":8,"o":110.55,"t":"2026-10-14T12:35:00Z","v":780,"vw":110.377548},{"c":109.53,"h":110.12,"l":109.53,"n":113,"o":110.01,"t":"2026-10-14T12:40:00Z","v":35828,"vw":109.97549},{"c":109.15,"h":109.7,"l":109.15,"n":43,"o":109.53,"t":"2026-10-14T12:45:00Z","v":2895,"vw":109.277426},{"c":109.05,"h":109.26,"l":109.05,"n":98,"o":109.26,"t":"2026-10-14T12:50:00Z","v":2343,"vw":109.098531},{"c":108.6,"h":109.01,"l":108.6,"n":204,"o":109.01,"t":"2026-10-14T12:55:00Z","v":5036,"vw":108.794717},{"c":108.9011,"h":108.9011,"l":108.9011,"n":5,"o":108.9011,"t":"2026-10-14T13:00:00Z","v":521,"vw":108.9011},{"c":108.75,"h":109.25,"l":108.75,"n":75,"o":109.21,"t":"2026-10-14T13:05:00Z","v":5272,"vw":108.983832},{"c":108.75,"h":108.9732,"l":108.75,"n":21,"o":108.9732,"t":"2026-10-14T13:10:00Z","v":25171,"vw":108.972311},{"c":108.6,"h":108.6,"l":108.6,"n":3,"o":108.6,"t":"2026-10-14T13:15:00Z","v":111,"vw":108.6},{"c":109,"h":109,"l":108.75,"n":24,"o":108.78,"t":"2026-10-14T13:20:00Z","v":604,"vw":108.868},{"c":108.6,"h":108.6,"l":108.6,"n":16,"o":108.6,"t":"2026-10-14T13:25:00Z","v":295,"vw":108.6},{"c":108.6,"h":109.99,"l":108.55,"n":2339,"o":108.9,"t":"2026-10-14T13:30:00Z","v":309647,"vw":109.200292},{"c":109.37,"h":109.6,"l":108.622,"n":1066,"o":108.69,"t":"2026-10-14T13:35:00Z","v":100852,"vw":109.240188},{"c":109.235,"h":109.85,"l":109.2,"n":944,"o":109.37,"t":"2026-10-14T13:40:00Z","v":72555,"vw":109.583152},{"c":108.875,"h":109.27,"l":108.82,"n":1034,"o":109.22,"t":"2026-10-14T13:45:00Z","v":82345,"vw":109.070556},{"c":108.595,"h":109.13,"l":108.515,"n":1102,"o":108.88,"t":"2026-10-14T13:50:00Z","v":63849,"vw":108.831014},{"c":108.4652,"h":108.72,"l":108.42,"n":1146,"o":108.6,"t":"2026-10-14T13:55:00Z","v":63310,"vw":108.58158},{"c":107.91,"h":108.72,"l":107.79,"n":1775,"o":108.525,"t":"2026-10-14T14:00:00Z","v":86144,"vw":108.205651},{"c":107.915,"h":108.0514,"l":107.53,"n":1328,"o":107.9,"t":"2026-10-14T14:05:00Z","v":69222,"vw":107.842614},{"c":107.43,"h":108,"l":107.43,"n":1991,"o":107.9205,"t":"2026-10-14T14:10:00Z","v":121759,"vw":107.681355},{"c":107.5,"h":107.62,"l":107.35,"n":1346,"o":107.47,"t":"2026-10-14T14:15:00Z","v":93672,"vw":107.553363},{"c":107.31,"h":107.7439,"l":107.31,"n":1573,"o":107.5,"t":"2026-10-14T14:20:00Z","v":95687,"vw":107.499418},{"c":107.4696,"h":107.56,"l":107.31,"n":1357,"o":107.35,"t":"2026-10-14T14:25:00Z","v":81125,"vw":107.386572},{"c":107.5,"h":107.7375,"l":107.37,"n":1284,"o":107.42,"t":"2026-10-14T14:30:00Z","v":76674,"vw":107.55365},{"c":107.28,"h":107.66,"l":107.2644,"n":1581,"o":107.51,"t":"2026-10-14T14:35:00Z","v":95714,"vw":107.480998},{"c":107.82,"h":107.97,"l":107.25,"n":1219,"o":107.27,"t":"2026-10-14T14:40:00Z","v":114796,"vw":107.598959},{"c":107.925,"h":107.98,"l":107.6563,"n":527,"o":107.875,"t":"2026-10-14T14:45:00Z","v":25010,"vw":107.777808},{"c":107.47,"h":108.07,"l":107.47,"n":971,"o":107.93,"t":"2026-10-14T14:50:00Z","v":54491,"vw":107.807013},{"c":107.66,"h":107.69,"l":107.4589,"n":756,"o":107.47,"t":"2026-10-14T14:55:00Z","v":47232,"vw":107.588385},{"c":107.05,"h":107.665,"l":107,"n":1289,"o":107.665,"t":"2026-10-14T15:00:00Z","v":77426,"vw":107.245222},{"c":106.71,"h":107.05,"l":106.71,"n":2007,"o":107.05,"t":"2026-10-14T15:05:00Z","v":143035,"vw":106.850094},{"c":106.31,"h":106.76,"l":106.18,"n":2530,"o":106.71,"t":"2026-10-14T15:10:00Z","v":146633,"vw":106.410768},{"c":106.28,"h":106.36,"l":106.07,"n":1479,"o":106.3,"t":"2026-10-14T15:15:00Z","v":89309,"vw":106.198398},{"c":106.14,"h":106.39,"l":106,"n":1203,"o":106.27,"t":"2026-10-14T15:20:00Z","v":64812,"vw":106.178902},{"c":106.14,"h":106.27,"l":106.02,"n":954,"o":106.09,"t":"2026-10-14T15:25:00Z","v":61360,"vw":106.128384},{"c":106.32,"h":106.43,"l":106.07,"n":1076,"o":106.14,"t":"2026-10-14T15:30:00Z","v":63301,"vw":106.277458},{"c":106.345,"h":106.48,"l":106.19,"n":916,"o":106.405,"t":"2026-10-14T15:35:00Z","v":36242,"vw":106.340873},{"c":106.5,"h":106.525,"l":106.24,"n":715,"o":106.33,"t":"2026-10-14T15:40:00Z","v":33949,"vw":106.406837},{"c":106.59,"h":106.745,"l":106.39,"n":1110,"o":106.5,"t":"2026-10-14T15:45:00Z","v":64636,"vw":106.601086},{"c":107.05,"h":107.125,"l":106.52,"n":826,"o":106.64,"t":"2026-10-14T15:50:00Z","v":50337,"vw":106.801845},{"c":107.165,"h":107.255,"l":106.84,"n":1161,"o":107.115,"t":"2026-10-14T15:55:00Z","v":83488,"vw":107.048358},{"c":107.25,"h":107.27,"l":106.98,"n":861,"o":107.21,"t":"2026-10-14T16:00:00Z","v":52277,"vw":107.153465},{"c":107.31,"h":107.5,"l":107.22,"n":871,"o":107.235,"t":"2026-10-14T16:05:00Z","v":54952,"vw":107.33969},{"c":106.76,"h":107.3499,"l":106.65,"n":1103,"o":107.31,"t":"2026-10-14T16:10:00Z","v":66645,"vw":106.954401},{"c":106.31,"h":106.77,"l":106.21,"n":986,"o":106.72,"t":"2026-10-14T16:15:00Z","v":57517,"vw":106.52307},{"c":106.52,"h":106.61,"l":106.27,"n":877,"o":106.27,"t":"2026-10-14T16:20:00Z","v":48627,"vw":106.487756},{"c":106.44,"h":106.7,"l":106.36,"n":1038,"o":106.55,"t":"2026-10-14T16:25:00Z","v":58820,"vw":106.509412},{"c":106.21,"h":106.51,"l":106.1,"n":1458,"o":106.455,"t":"2026-10-14T16:30:00Z","v":85906,"vw":106.305029},{"c":106.35,"h":106.4499,"l":106.12,"n":767,"o":106.16,"t":"2026-10-14T16:35:00Z","v":40192,"vw":106.284242},{"c":106.38,"h":106.48,"l":106.3,"n":650,"o":106.315,"t":"2026-10-14T16:40:00Z","v":40853,"vw":106.400033},{"c":106.64,"h":106.64,"l":106.38,"n":818,"o":106.38,"t":"2026-10-14T16:45:00Z","v":72738,"vw":106.47818},{"c":106.41,"h":106.74,"l":106.355,"n":710,"o":106.59,"t":"2026-10-14T16:50:00Z","v":35412,"vw":106.607697},{"c":106.57,"h":106.57,"l":106.35,"n":684,"o":106.405,"t":"2026-10-14T16:55:00Z","v":37031,"vw":106.430422},{"c":106.685,"h":106.8356,"l":106.5859,"n":809,"o":106.6,"t":"2026-10-14T17:00:00Z","v":39222,"vw":106.730865},{"c":106.6377,"h":106.73,"l":106.48,"n":993,"o":106.68,"t":"2026-10-14T17:05:00Z","v":46732,"vw":106.626383},{"c":106.66,"h":106.74,"l":106.535,"n":652,"o":106.63,"t":"2026-10-14T17:10:00Z","v":27178,"vw":106.631558},{"c":106.681,"h":106.73,"l":106.55,"n":881,"o":106.66,"t":"2026-10-14T17:15:00Z","v":41576,"vw":106.623831},{"c":106.62,"h":106.715,"l":106.32,"n":1107,"o":106.7,"t":"2026-10-14T17:20:00Z","v":54068,"vw":106.477727},{"c":106.61,"h":106.7598,"l":106.51,"n":769,"o":106.61,"t":"2026-10-14T17:25:00Z","v":35392,"vw":106.619518},{"c":106.54,"h":106.6899,"l":106.36,"n":1053,"o":106.57,"t":"2026-10-14T17:30:00Z","v":52820,"vw":106.54119},{"c":106.31,"h":106.565,"l":106.31,"n":743,"o":106.565,"t":"2026-10-14T17:35:00Z","v":42076,"vw":106.409308},{"c":106.1,"h":106.3,"l":106.045,"n":1132,"o":106.3,"t":"2026-10-14T17:40:00Z","v":64981,"vw":106.156589},{"c":106.135,"h":106.165,"l":105.88,"n":1728,"o":106.15,"t":"2026-10-14T17:45:00Z","v":101478,"vw":106.027805},{"c":105.97,"h":106.135,"l":105.9,"n":663,"o":106.1325,"t":"2026-10-14T17:50:00Z","v":33877,"vw":105.988072},{"c":106.04,"h":106.04,"l":105.85,"n":656,"o":105.98,"t":"2026-10-14T17:55:00Z","v":29147,"vw":105.922204},{"c":105.8375,"h":106.02,"l":105.7201,"n":916,"o":106.02,"t":"2026-10-14T18:00:00Z","v":43462,"vw":105.823885},{"c":105.77,"h":105.95,"l":105.755,"n":695,"o":105.885,"t":"2026-10-14T18:05:00Z","v":53895,"vw":105.828222},{"c":106.0025,"h":106.03,"l":105.68,"n":1204,"o":105.81,"t":"2026-10-14T18:10:00Z","v":98942,"vw":105.896931},{"c":106.05,"h":106.15,"l":105.8307,"n":1158,"o":106.01,"t":"2026-10-14T18:15:00Z","v":76882,"vw":106.022523},{"c":105.84,"h":106.11,"l":105.71,"n":1177,"o":106.06,"t":"2026-10-14T18:20:00Z","v":78723,"vw":105.937895},{"c":105.955,"h":105.99,"l":105.84,"n":883,"o":105.84,"t":"2026-10-14T18:25:00Z","v":75773,"vw":105.935824},{"c":105.81,"h":105.98,"l":105.745,"n":1350,"o":105.98,"t":"2026-10-14T18:30:00Z","v":110739,"vw":105.899766},{"c":105.875,"h":105.99,"l":105.79,"n":720,"o":105.8568,"t":"2026-10-14T18:35:00Z","v":47665,"vw":105.894084},{"c":105.875,"h":105.88,"l":105.74,"n":764,"o":105.875,"t":"2026-10-14T18:40:00Z","v":38539,"vw":105.82871},{"c":105.77,"h":105.865,"l":105.73,"n":1011,"o":105.86,"t":"2026-10-14T18:45:00Z","v":56462,"vw":105.784215},{"c":105.865,"h":105.9099,"l":105.75,"n":844,"o":105.75,"t":"2026-10-14T18:50:00Z","v":48606,"vw":105.81737},{"c":105.9,"h":106.015,"l":105.83,"n":1446,"o":105.875,"t":"2026-10-14T18:55:00Z","v":102657,"vw":105.896199},{"c":105.84,"h":105.9799,"l":105.84,"n":840,"o":105.89,"t":"2026-10-14T19:00:00Z","v":56160,"vw":105.910313},{"c":105.875,"h":105.98,"l":105.77,"n":1053,"o":105.83,"t":"2026-10-14T19:05:00Z","v":93902,"vw":105.908479},{"c":105.71,"h":105.95,"l":105.64,"n":1300,"o":105.865,"t":"2026-10-14T19:10:00Z","v":68525,"vw":105.802535},{"c":106,"h":106.05,"l":105.67,"n":1444,"o":105.73,"t":"2026-10-14T19:15:00Z","v":98355,"vw":105.817678},{"c":106.055,"h":106.16,"l":105.96,"n":1173,"o":106.025,"t":"2026-10-14T19:20:00Z","v":76446,"vw":106.057015},{"c":105.78,"h":106.075,"l":105.755,"n":1349,"o":106.055,"t":"2026-10-14T19:25:00Z","v":82607,"vw":105.874557},{"c":105.77,"h":106.03,"l":105.77,"n":1959,"o":105.78,"t":"2026-10-14T19:30:00Z","v":152696,"vw":105.875468},{"c":105.59,"h":105.83,"l":105.44,"n":1913,"o":105.78,"t":"2026-10-14T19:35:00Z","v":111350,"vw":105.590623},{"c":105.75,"h":105.895,"l":105.475,"n":2281,"o":105.575,"t":"2026-10-14T19:40:00Z","v":138668,"vw":105.758083},{"c":105.765,"h":105.77,"l":105.58,"n":2400,"o":105.755,"t":"2026-10-14T19:45:00Z","v":164525,"vw":105.694932},{"c":105.8,"h":105.89,"l":105.65,"n":4357,"o":105.78,"t":"2026-10-14T19:50:00Z","v":300861,"vw":105.74518},{"c":106.215,"h":106.2499,"l":105.66,"n":8028,"o":105.82,"t":"2026-10-14T19:55:00Z","v":560867,"vw":106.002847},{"c":106.21,"h":106.21,"l":106.21,"n":117,"o":106.21,"t":"2026-10-14T20:00:00Z","v":865691,"vw":106.21},{"c":106.45,"h":106.45,"l":106.45,"n":1,"o":106.45,"t":"2026-10-14T20:05:00Z","v":120,"vw":106.45},{"c":106.21,"h":106.21,"l":106,"n":58,"o":106,"t":"2026-10-14T20:20:00Z","v":4662,"vw":106.197005},{"c":106.2,"h":106.2,"l":106.2,"n":1,"o":106.2,"t":"2026-10-14T20:30:00Z","v":1570,"vw":106.2},{"c":106.21,"h":106.21,"l":106.21,"n":1,"o":106.21,"t":"2026-10-14T20:45:00Z","v":6248,"vw":106.21},{"c":106.33,"h":106.42,"l":106.18,"n":46,"o":106.18,"t":"2026-10-14T20:55:00Z","v":1854,"vw":106.357183},{"c":106.2,"h":106.2,"l":106.2,"n":3,"o":106.2,"t":"2026-10-14T21:00:00Z","v":233,"vw":106.2},{"c":106.21,"h":106.21,"l":106.21,"n":8,"o":106.21,"t":"2026-10-14T21:20:00Z","v":305,"vw":106.21},{"c":106.2039,"h":106.2039,"l":106.2039,"n":1,"o":106.2039,"t":"2026-10-14T21:25:00Z","v":100,"vw":106.2039},{"c":106.1,"h":106.12,"l":106.1,"n":16,"o":106.12,"t":"2026-10-14T21:45:00Z","v":574,"vw":106.106667},{"c":106.15,"h":106.15,"l":106.15,"n":7,"o":106.15,"t":"2026-10-14T22:00:00Z","v":463,"vw":106.15},{"c":106.39,"h":106.39,"l":106.39,"n":2,"o":106.39,"t":"2026-10-14T22:50:00Z","v":2009,"vw":106.39},{"c":106.1,"h":106.1,"l":106.1,"n":3,"o":106.1,"t":"2026-10-14T23:30:00Z","v":305,"vw":106.1},{"c":106.0636,"h":106.0636,"l":106.0636,"n":2,"o":106.0636,"t":"2026-10-14T23:35:00Z","v":140,"vw":106.0636},{"c":106.33,"h":106.33,"l":106.33,"n":2,"o":106.33,"t":"2026-10-14T23:40:00Z","v":205,"vw":106.33},{"c":106.1018,"h":106.1018,"l":106.1018,"n":2,"o":106.1018,"t":"2026-10-14T23:45:00Z","v":151,"vw":106.1018},{"c":106.04,"h":106.66,"l":105.85,"n":103,"o":105.85,"t":"2026-10-15T08:00:00Z","v":1789,"vw":106.130088},{"c":106.54,"h":106.54,"l":106.54,"n":3,"o":106.54,"t":"2026-10-15T11:00:00Z","v":153,"vw":106.54},{"c":106.8211,"h":106.8211,"l":106.8211,"n":1,"o":106.8211,"t":"2026-10-15T11:05:00Z","v":800,"vw":106.8211},{"c":106.75,"h":106.82,"l":106.75,"n":8,"o":106.82,"t":"2026-10-15T11:10:00Z","v":1169,"vw":106.756364},{"c":106.8,"h":106.8,"l":106.77,"n":7,"o":106.77,"t":"2026-10-15T11:15:00Z","v":1276,"vw":106.797},{"c":106.56,"h":106.56,"l":106.56,"n":2,"o":106.56,"t":"2026-10-15T11:20:00Z","v":805,"vw":106.56},{"c":106.7,"h":106.71,"l":106.6939,"n":11,"o":106.6939,"t":"2026-10-15T11:25:00Z","v":1366,"vw":106.707268},{"c":106.7,"h":106.7,"l":106.7,"n":1,"o":106.7,"t":"2026-10-15T11:35:00Z","v":100,"vw":106.7},{"c":106.68,"h":106.68,"l":106.68,"n":1,"o":106.68,"t":"2026-10-15T11:40:00Z","v":100,"vw":106.68},{"c":106.63,"h":106.63,"l":106.63,"n":8,"o":106.63,"t":"2026-10-15T11:45:00Z","v":2675,"vw":106.63},{"c":106.75,"h":106.75,"l":106.75,"n":2,"o":106.75,"t":"2026-10-15T11:50:00Z","v":1300,"vw":106.75},{"c":106.5915,"h":106.5915,"l":106.5915,"n":4,"o":106.5915,"t":"2026-10-15T11:55:00Z","v":145,"vw":106.5915},{"c":106.6836,"h":106.6836,"l":106.6836,"n":1,"o":106.6836,"t":"2026-10-15T12:00:00Z","v":100,"vw":106.6836},{"c":106.69,"h":106.69,"l":106.595,"n":11,"o":106.595,"t":"2026-10-15T12:05:00Z","v":361,"vw":106.626667},{"c":106.67,"h":106.67,"l":106.62,"n":20,"o":106.62,"t":"2026-10-15T12:10:00Z","v":2808,"vw":106.637034},{"c":106.77,"h":106.77,"l":106.77,"n":5,"o":106.77,"t":"2026-10-15T12:25:00Z","v":811,"vw":106.77},{"c":106.54,"h":106.55,"l":106.51,"n":13,"o":106.51,"t":"2026-10-15T12:30:00Z","v":454,"vw":106.533333},{"c":107,"h":107,"l":106.88,"n":24,"o":106.88,"t":"2026-10-15T12:35:00Z","v":1549,"vw":106.990795},{"c":107,"h":107,"l":107,"n":12,"o":107,"t":"2026-10-15T12:40:00Z","v":754,"vw":107},{"c":107.145,"h":107.145,"l":107.145,"n":9,"o":107.145,"t":"2026-10-15T12:55:00Z","v":400,"vw":107.145},{"c":107.7252,"h":107.7252,"l":107.7252,"n":2,"o":107.7252,"t":"2026-10-15T13:05:00Z","v":301,"vw":107.7252},{"c":107,"h":107.24,"l":107,"n":57,"o":107.24,"t":"2026-10-15T13:20:00Z","v":1408,"vw":107.12},{"c":106.315,"h":107.5,"l":105.852,"n":1277,"o":107.15,"t":"2026-10-15T13:30:00Z","v":137992,"vw":106.793775},{"c":107.305,"h":107.37,"l":106.4954,"n":938,"o":106.4954,"t":"2026-10-15T13:35:00Z","v":66958,"vw":106.944021},{"c":106.9,"h":107.73,"l":106.71,"n":885,"o":107.4,"t":"2026-10-15T13:40:00Z","v":58637,"vw":107.174445},{"c":106.99,"h":107.19,"l":106.31,"n":879,"o":106.82,"t":"2026-10-15T13:45:00Z","v":69630,"vw":106.818843},{"c":106.29,"h":106.975,"l":106.29,"n":900,"o":106.915,"t":"2026-10-15T13:50:00Z","v":46372,"vw":106.722179},{"c":106.435,"h":106.72,"l":106,"n":917,"o":106.28,"t":"2026-10-15T13:55:00Z","v":59274,"vw":106.462821},{"c":106.8,"h":107.15,"l":106.461,"n":1305,"o":106.56,"t":"2026-10-15T14:00:00Z","v":94383,"vw":106.824385},{"c":106.355,"h":106.955,"l":106.03,"n":1759,"o":106.75,"t":"2026-10-15T14:05:00Z","v":135339,"vw":106.576804},{"c":106.4,"h":106.4414,"l":105.85,"n":1523,"o":106.365,"t":"2026-10-15T14:10:00Z","v":133602,"vw":106.202051},{"c":106.03,"h":106.445,"l":105.89,"n":1011,"o":106.445,"t":"2026-10-15T14:15:00Z","v":64833,"vw":106.08437},{"c":105.89,"h":106.08,"l":105.695,"n":1574,"o":106.025,"t":"2026-10-15T14:20:00Z","v":128772,"vw":105.929901},{"c":105.92,"h":106.17,"l":105.8,"n":1254,"o":105.885,"t":"2026-10-15T14:25:00Z","v":72442,"vw":106.028451},{"c":105.99,"h":106.125,"l":105.87,"n":1544,"o":105.92,"t":"2026-10-15T14:30:00Z","v":104826,"vw":105.987741},{"c":106.49,"h":106.545,"l":105.93,"n":2162,"o":105.975,"t":"2026-10-15T14:35:00Z","v":159488,"vw":106.217134},{"c":107,"h":107.45,"l":106.45,"n":1327,"o":106.51,"t":"2026-10-15T14:40:00Z","v":80869,"vw":106.874018},{"c":107.21,"h":107.21,"l":106.68,"n":977,"o":106.92,"t":"2026-10-15T14:45:00Z","v":70977,"vw":106.906286},{"c":107.2,"h":107.44,"l":107.06,"n":1432,"o":107.21,"t":"2026-10-15T14:50:00Z","v":90763,"vw":107.272519},{"c":107.59,"h":107.68,"l":107.09,"n":1127,"o":107.27,"t":"2026-10-15T14:55:00Z","v":82678,"vw":107.300294},{"c":107.84,"h":107.89,"l":107.5218,"n":1229,"o":107.655,"t":"2026-10-15T15:00:00Z","v":79945,"vw":107.675356},{"c":107.83,"h":108.01,"l":107.66,"n":1031,"o":107.9,"t":"2026-10-15T15:05:00Z","v":59127,"vw":107.849592},{"c":107.94,"h":108.14,"l":107.7964,"n":1203,"o":107.88,"t":"2026-10-15T15:10:00Z","v":79683,"vw":108.004031},{"c":107.9,"h":108.37,"l":107.81,"n":1521,"o":107.94,"t":"2026-10-15T15:15:00Z","v":124262,"vw":108.10276},{"c":108.19,"h":108.335,"l":107.91,"n":1285,"o":107.91,"t":"2026-10-15T15:20:00Z","v":107153,"vw":108.10652},{"c":108.025,"h":108.21,"l":107.93,"n":731,"o":108.14,"t":"2026-10-15T15:25:00Z","v":34549,"vw":108.040525},{"c":108.565,"h":108.6,"l":107.8302,"n":1321,"o":108.025,"t":"2026-10-15T15:30:00Z","v":105669,"vw":108.211916},{"c":108.34,"h":108.58,"l":108.07,"n":1777,"o":108.545,"t":"2026-10-15T15:35:00Z","v":178561,"vw":108.358077},{"c":108.8425,"h":108.88,"l":108.2101,"n":1090,"o":108.2101,"t":"2026-10-15T15:40:00Z","v":80304,"vw":108.525896},{"c":108.645,"h":108.92,"l":108.6004,"n":1021,"o":108.82,"t":"2026-10-15T15:45:00Z","v":70123,"vw":108.744951},{"c":108.56,"h":108.68,"l":108.52,"n":875,"o":108.63,"t":"2026-10-15T15:50:00Z","v":50336,"vw":108.60524},{"c":108.57,"h":108.64,"l":108.43,"n":681,"o":108.56,"t":"2026-10-15T15:55:00Z","v":34149,"vw":108.574272},{"c":108.565,"h":108.74,"l":108.45,"n":707,"o":108.565,"t":"2026-10-15T16:00:00Z","v":45099,"vw":108.529017},{"c":108.65,"h":108.72,"l":108.5005,"n":975,"o":108.6,"t":"2026-10-15T16:05:00Z","v":74348,"vw":108.622941},{"c":108.395,"h":108.72,"l":108.32,"n":949,"o":108.59,"t":"2026-10-15T16:10:00Z","v":44782,"vw":108.529449},{"c":108.29,"h":108.575,"l":108.28,"n":763,"o":108.42,"t":"2026-10-15T16:15:00Z","v":44448,"vw":108.467626},{"c":108.25,"h":108.54,"l":108.13,"n":779,"o":108.254,"t":"2026-10-15T16:20:00Z","v":45899,"vw":108.312755},{"c":108.5,"h":108.52,"l":108.27,"n":788,"o":108.33,"t":"2026-10-15T16:25:00Z","v":46444,"vw":108.365971},{"c":108.245,"h":108.47,"l":108.23,"n":950,"o":108.465,"t":"2026-10-15T16:30:00Z","v":59623,"vw":108.380143},{"c":108.53,"h":108.54,"l":108.2,"n":694,"o":108.25,"t":"2026-10-15T16:35:00Z","v":37706,"vw":108.417403},{"c":108.615,"h":108.65,"l":108.5,"n":667,"o":108.52,"t":"2026-10-15T16:40:00Z","v":38201,"vw":108.559099},{"c":108.95,"h":108.98,"l":108.65,"n":691,"o":108.65,"t":"2026-10-15T16:45:00Z","v":34039,"vw":108.794326},{"c":108.66,"h":109.015,"l":108.66,"n":777,"o":108.905,"t":"2026-10-15T16:50:00Z","v":62031,"vw":108.882094},{"c":108.83,"h":108.83,"l":108.715,"n":155,"o":108.715,"t":"2026-10-15T16:55:00Z","v":6733,"vw":108.784886},{"c":109.36,"h":109.39,"l":109.24,"n":459,"o":109.39,"t":"2026-10-15T18:10:00Z","v":26042,"vw":109.31849},{"c":109.2824,"h":109.445,"l":109.25,"n":693,"o":109.36,"t":"2026-10-15T18:15:00Z","v":33540,"vw":109.373651},{"c":109.26,"h":109.37,"l":109.2301,"n":688,"o":109.31,"t":"2026-10-15T18:20:00Z","v":42985,"vw":109.315871},{"c":109.535,"h":109.59,"l":109.24,"n":692,"o":109.245,"t":"2026-10-15T18:25:00Z","v":32529,"vw":109.459957},{"c":109.31,"h":109.535,"l":109.28,"n":765,"o":109.51,"t":"2026-10-15T18:30:00Z","v":42329,"vw":109.407978},{"c":109.2,"h":109.325,"l":109.2,"n":601,"o":109.325,"t":"2026-10-15T18:35:00Z","v":29371,"vw":109.277793},{"c":109.38,"h":109.395,"l":109.0801,"n":846,"o":109.21,"t":"2026-10-15T18:40:00Z","v":45581,"vw":109.205304},{"c":109.44,"h":109.48,"l":109.3308,"n":718,"o":109.37,"t":"2026-10-15T18:45:00Z","v":45871,"vw":109.388281},{"c":109.52,"h":109.65,"l":109.4375,"n":577,"o":109.47,"t":"2026-10-15T18:50:00Z","v":26225,"vw":109.531277},{"c":109.53,"h":109.6,"l":109.3801,"n":773,"o":109.52,"t":"2026-10-15T18:55:00Z","v":52371,"vw":109.527532},{"c":109.51,"h":109.5684,"l":109.43,"n":684,"o":109.53,"t":"2026-10-15T19:00:00Z","v":41275,"vw":109.507729},{"c":109.55,"h":109.57,"l":109.46,"n":629,"o":109.49,"t":"2026-10-15T19:05:00Z","v":27883,"vw":109.52589},{"c":109.7005,"h":109.76,"l":109.43,"n":890,"o":109.51,"t":"2026-10-15T19:10:00Z","v":62646,"vw":109.539314},{"c":109.585,"h":109.79,"l":109.55,"n":995,"o":109.79,"t":"2026-10-15T19:15:00Z","v":56038,"vw":109.660892},{"c":109.495,"h":109.62,"l":109.48,"n":1823,"o":109.585,"t":"2026-10-15T19:20:00Z","v":143461,"vw":109.552849},{"c":109.33,"h":109.53,"l":109.28,"n":1627,"o":109.495,"t":"2026-10-15T19:25:00Z","v":164521,"vw":109.404952},{"c":109.505,"h":109.66,"l":109.325,"n":1703,"o":109.325,"t":"2026-10-15T19:30:00Z","v":143902,"vw":109.48244},{"c":109.79,"h":109.86,"l":109.48,"n":1623,"o":109.52,"t":"2026-10-15T19:35:00Z","v":134128,"vw":109.594013},{"c":109.995,"h":110.04,"l":109.72,"n":2009,"o":109.79,"t":"2026-10-15T19:40:00Z","v":126802,"vw":109.885611},{"c":109.63,"h":110.0399,"l":109.52,"n":2605,"o":109.96,"t":"2026-10-15T19:45:00Z","v":172967,"vw":109.72387},{"c":109.58,"h":109.89,"l":109.58,"n":4209,"o":109.62,"t":"2026-10-15T19:50:00Z","v":323476,"vw":109.717601},{"c":109.29,"h":109.71,"l":109.11,"n":13357,"o":109.58,"t":"2026-10-15T19:55:00Z","v":1276303,"vw":109.382102},{"c":109.26,"h":109.3,"l":109.26,"n":5,"o":109.3,"t":"2026-10-15T20:00:00Z","v":8564,"vw":109.266482}],"history":[{"c":155.49,"h":155.805,"l":153.56,"n":41045,"o":153.95,"t":"2024-10-14T04:00:00Z","v":2576818,"vw":155.220264},{"c":156.32,"h":157.55,"l":155.11,"n":41827,"o":156.55,"t":"2024-10-15T04:00:00Z","v":2615780,"vw":156.153602},{"c":159.71,"h":160.39,"l":157.0591,"n":58362,"o":157.38,"t":"2024-10-16T04:00:00Z","v":3961956,"vw":159.370974},{"c":169.73,"h":172.25,"l":164.29,"n":114804,"o":164.35,"t":"2024-10-17T04:00:00Z","v":9088805,"vw":169.48765},{"c":172.36,"h":175.94,"l":170.06,"n":76835,"o":171.59,"t":"2024-10-18T04:00:00Z","v":5749146,"vw":173.130268},{"c":170.77,"h":174.1599,"l":170.4,"n":50313,"o":171.5,"t":"2024-10-21T04:00:00Z","v":3386741,"vw":171.569319},{"c":168.5,"h":170.91,"l":166.91,"n":45572,"o":170.49,"t":"2024-10-22T04:00:00Z","v":2926508,"vw":168.228507},{"c":166.92,"h":170.45,"l":165.04,"n":45111,"o":168.37,"t":"2024-10-23T04:00:00Z","v":3167723,"vw":167.1026},{"c":169.66,"h":171.99,"l":167.96,"n":40030,"o":170.54,"t":"2024-10-24T04:00:00Z","v":3531492,"vw":169.840214},{"c":167.5,"h":171.17,"l":167.08,"n":41396,"o":170.54,"t":"2024-10-25T04:00:00Z","v":2831110,"vw":168.208073},{"c":169.97,"h":170.66,"l":167.97,"n":39442,"o":168.71,"t":"2024-10-28T04:00:00Z","v":2141405,"vw":169.43466},{"c":169.81,"h":169.93,"l":168.15,"n":37288,"o":168.91,"t":"2024-10-29T04:00:00Z","v":2313871,"vw":169.360324},{"c":171.54,"h":173.26,"l":169.69,"n":42267,"o":169.84,"t":"2024-10-30T04:00:00Z","v":2501146,"vw":172.098882},{"c":167.75,"h":171.26,"l":167.59,"n":46730,"o":170.49,"t":"2024-10-31T04:00:00Z","v":3472953,"vw":168.457777},{"c":168.14,"h":171.56,"l":167.81,"n":45884,"o":168.78,"t":"2024-11-01T04:00:00Z","v":3453223,"vw":169.341932},{"c":167.04,"h":169,"l":166.62,"n":37028,"o":167.9,"t":"2024-11-04T05:00:00Z","v":2383516,"vw":167.529463},{"c":169.62,"h":169.64,"l":166.16,"n":42793,"o":166.73,"t":"2024-11-05T05:00:00Z","v":2609614,"vw":168.786148},{"c":176.38,"h":178.3,"l":172.58,"n":78218,"o":175.045,"t":"2024-11-06T05:00:00Z","v":6852157,"vw":175.99417},{"c":176.3,"h":176.99,"l":173.985,"n":54008,"o":176.09,"t":"2024-11-07T05:00:00Z","v":2865956,"vw":175.765583},{"c":177.46,"h":178.63,"l":175.8,"n":40175,"o":176.13,"t":"2024-11-08T05:00:00Z","v":2768709,"vw":177.6571},{"c":183.16,"h":183.96,"l":179.03,"n":51158,"o":179.5,"t":"2024-11-11T05:00:00Z","v":2998377,"vw":182.560075},{"c":180.66,"h":182.635,"l":178.02,"n":50128,"o":182.16,"t":"2024-11-12T05:00:00Z","v":2939919,"vw":180.227774},{"c":181.56,"h":183,"l":180.4,"n":38817,"o":181.27,"t":"2024-11-13T05:00:00Z","v":2728012,"vw":181.649461},{"c":181.21,"h":184.34,"l":180.67,"n":41915,"o":182.09,"t":"2024-11-14T05:00:00Z","v":2417236,"vw":181.977631},{"c":181.41,"h":183.01,"l":179.7739,"n":51383,"o":180.14,"t":"2024-11-15T05:00:00Z","v":2893873,"vw":181.11802},{"c":183.01,"h":183.08,"l":179.46,"n":34601,"o":180.74,"t":"2024-11-18T05:00:00Z","v":2083217,"vw":182.001328},{"c":184.91,"h":186.32,"l":180.845,"n":39145,"o":181,"t":"2024-11-19T05:00:00Z","v":2625691,"vw":184.61159},{"c":185.03,"h":187.12,"l":182.92,"n":47693,"o":185,"t":"2024-11-20T05:00:00Z","v":2828815,"vw":184.619837},{"c":194.01,"h":194.64,"l":185,"n":68563,"o":186.5,"t":"2024-11-21T05:00:00Z","v":4400577,"vw":192.400471},{"c":199.05,"h":199.95,"l":193.31,"n":65753,"o":194.58,"t":"2024-11-22T05:00:00Z","v":4504255,"vw":197.70988},{"c":193.12,"h":200.96,"l":193.05,"n":78925,"o":200,"t":"2024-11-25T05:00:00Z","v":6691754,"vw":194.784571},{"c":191.66,"h":193.05,"l":190.72,"n":48815,"o":192.98,"t":"2024-11-26T05:00:00Z","v":3205555,"vw":191.482302},{"c":189.02,"h":194.225,"l":188.52,"n":40622,"o":192.99,"t":"2024-11-27T05:00:00Z","v":2361480,"vw":189.887823},{"c":191.09,"h":191.95,"l":190.4,"n":22637,"o":191.49,"t":"2024-11-29T05:00:00Z","v":1460421,"vw":191.127163},{"c":187.05,"h":192.505,"l":186.8101,"n":45485,"o":191.72,"t":"2024-12-02T05:00:00Z","v":2713032,"vw":187.783925},{"c":186.17,"h":188.575,"l":185.2,"n":38070,"o":187.32,"t":"2024-12-03T05:00:00Z","v":2643832,"vw":186.230393},{"c":185.5,"h":186.97,"l":184.69,"n":42745,"o":186.01,"t":"2024-12-04T05:00:00Z","v":2658290,"vw":185.607408},{"c":187.2,"h":189.2099,"l":185.77,"n":38071,"o":186,"t":"2024-12-05T05:00:00Z","v":2264270,"vw":187.78558},{"c":187,"h":188.95,"l":186.65,"n":35400,"o":187.53,"t":"2024-12-06T05:00:00Z","v":2361371,"vw":187.264808},{"c":185.35,"h":191.49,"l":184.34,"n":59419,"o":189.78,"t":"2024-12-09T05:00:00Z","v":3376855,"vw":186.63528},{"c":189.57,"h":191.6126,"l":184.98,"n":56470,"o":185.55,"t":"2024-12-10T05:00:00Z","v":3786553,"vw":189.752168},{"c":192.41,"h":194,"l":191.04,"n":53041,"o":191.85,"t":"2024-12-11T05:00:00Z","v":3556215,"vw":192.877853},{"c":190.3,"h":191.365,"l":187.74,"n":42244,"o":191,"t":"2024-12-12T05:00:00Z","v":2829541,"vw":189.61428},{"c":188.42,"h":192.17,"l":188.234,"n":41823,"o":190.49,"t":"2024-12-13T05:00:00Z","v":3658236,"vw":189.269745},{"c":188.46,"h":189.67,"l":187.81,"n":41057,"o":189.21,"t":"2024-12-16T05:00:00Z","v":2945643,"vw":188.731961},{"c":183.11,"h":187.51,"l":182.95,"n":58927,"o":187.14,"t":"2024-12-17T05:00:00Z","v":4278514,"vw":183.642853},{"c":171.7,"h":184,"l":171.65,"n":69201,"o":182.91,"t":"2024-12-18T05:00:00Z","v":5062958,"vw":176.313284},{"c":168.91,"h":174.5917,"l":168.5,"n":88701,"o":174.25,"t":"2024-12-19T05:00:00Z","v":7803788,"vw":169.894559},{"c":170.84,"h":173.27,"l":166.0538,"n":79092,"o":167.16,"t":"2024-12-20T05:00:00Z","v":10917073,"vw":170.666466},{"c":172.19,"h":172.78,"l":169.14,"n":37521,"o":170.18,"t":"2024-12-23T05:00:00Z","v":3299300,"vw":171.772399},{"c":175.69,"h":176.4799,"l":172.19,"n":24752,"o":173.35,"t":"2024-12-24T05:00:00Z","v":1584719,"vw":175.4543},{"c":176.46,"h":177.1299,"l":174.25,"n":24299,"o":174.25,"t":"2024-12-26T05:00:00Z","v":1438642,"vw":176.329865},{"c":174.01,"h":176.28,"l":172.67,"n":32709,"o":174.67,"t":"2024-12-27T05:00:00Z","v":3124435,"vw":173.903645},{"c":172.05,"h":172.94,"l":169.2,"n":31092,"o":171.91,"t":"2024-12-30T05:00:00Z","v":1899172,"vw":171.693214},{"c":172.42,"h":173.59,"l":171.4355,"n":28206,"o":173.13,"t":"2024-12-31T05:00:00Z","v":2181259,"vw":172.407144},{"c":173.75,"h":174.9575,"l":171.02,"n":34330,"o":173.12,"t":"2025-01-02T05:00:00Z","v":2393034,"vw":173.227222},{"c":175.91,"h":176.14,"l":173.4375,"n":29027,"o":175,"t":"2025-01-03T05:00:00Z","v":1600698,"vw":175.465233},{"c":174.79,"h":178.55,"l":174.54,"n":38062,"o":177.99,"t":"2025-01-06T05:00:00Z","v":2203306,"vw":175.737471},{"c":171.34,"h":176.02,"l":168.47,"n":47711,"o":175,"t":"2025-01-07T05:00:00Z","v":2729212,"vw":171.265534},{"c":173.97,"h":174.2,"l":170,"n":37895,"o":170.9,"t":"2025-01-08T05:00:00Z","v":2237192,"vw":173.112271},{"c":164.85,"h":171.67,"l":164.76,"n":69283,"o":171.67,"t":"2025-01-10T05:00:00Z","v":5078143,"vw":166.027968},{"c":165.77,"h":166,"l":160.73,"n":48255,"o":162.15,"t":"2025-01-13T05:00:00Z","v":3275000,"vw":164.642824},{"c":169.32,"h":170.75,"l":166.16,"n":39221,"o":166.865,"t":"2025-01-14T05:00:00Z","v":2687020,"vw":168.594252},{"c":175.14,"h":177.47,"l":174.37,"n":48000,"o":176.73,"t":"2025-01-15T05:00:00Z","v":3437928,"vw":175.712682},{"c":176.72,"h":177.43,"l":174.57,"n":44706,"o":175.39,"t":"2025-01-16T05:00:00Z","v":3061871,"vw":176.224913},{"c":179.95,"h":180.095,"l":177.68,"n":39084,"o":178.07,"t":"2025-01-17T05:00:00Z","v":3442219,"vw":179.049402},{"c":181.52,"h":182.87,"l":180.79,"n":43375,"o":181.85,"t":"2025-01-21T05:00:00Z","v":3221246,"vw":181.705456},{"c":182.77,"h":183.44,"l":179.42,"n":45038,"o":181.67,"t":"2025-01-22T05:00:00Z","v":3042582,"vw":182.084966},{"c":185.52,"h":185.6385,"l":182.47,"n":33461,"o":182.53,"t":"2025-01-23T05:00:00Z","v":2147199,"vw":184.760098},{"c":186.74,"h":187.95,"l":184.89,"n":36401,"o":184.89,"t":"2025-01-24T05:00:00Z","v":2326245,"vw":186.680141},{"c":182.52,"h":182.92,"l":179.3,"n":57825,"o":181.8,"t":"2025-01-27T05:00:00Z","v":4110974,"vw":181.438355},{"c":185.59,"h":186.51,"l":180.48,"n":45519,"o":181.83,"t":"2025-01-28T05:00:00Z","v":2514188,"vw":184.726302},{"c":185.38,"h":187.76,"l":184.5,"n":56342,"o":185,"t":"2025-01-29T05:00:00Z","v":3086180,"vw":186.033277},{"c":177.78,"h":188.85,"l":176.11,"n":84514,"o":188,"t":"2025-01-30T05:00:00Z","v":5636396,"vw":179.125961},{"c":177.11,"h":181.5,"l":176.6001,"n":47552,"o":180.77,"t":"2025-01-31T05:00:00Z","v":3010311,"vw":178.59904},{"c":173.54,"h":175.48,"l":170.25,"n":49904,"o":172.43,"t":"2025-02-03T05:00:00Z","v":2938463,"vw":173.649332},{"c":170.83,"h":175.67,"l":169.58,"n":58330,"o":173.79,"t":"2025-02-04T05:00:00Z","v":3823422,"vw":170.691331},{"c":174.85,"h":175.06,"l":169,"n":52985,"o":171.52,"t":"2025-02-05T05:00:00Z","v":3228487,"vw":173.537311},{"c":174.55,"h":177.78,"l":172.21,"n":54886,"o":176.55,"t":"2025-02-06T05:00:00Z","v":3302585,"vw":174.822412},{"c":170.27,"h":175.05,"l":169.1601,"n":62939,"o":174.29,"t":"2025-02-07T05:00:00Z","v":4101573,"vw":171.365169},{"c":168.61,"h":172.67,"l":166.37,"n":41240,"o":170.58,"t":"2025-02-10T05:00:00Z","v":2332352,"vw":168.461734},{"c":164.78,"h":167.48,"l":162.75,"n":65746,"o":166.53,"t":"2025-02-11T05:00:00Z","v":3807884,"vw":164.259792},{"c":160.89,"h":162.07,"l":159.54,"n":72941,"o":161.85,"t":"2025-02-12T05:00:00Z","v":4877773,"vw":160.886884},{"c":160.48,"h":163,"l":158.46,"n":72788,"o":161.76,"t":"2025-02-13T05:00:00Z","v":4752238,"vw":160.186302},{"c":164.84,"h":165.85,"l":161.251,"n":56263,"o":161.75,"t":"2025-02-14T05:00:00Z","v":4179514,"vw":164.455588},{"c":166.74,"h":167.45,"l":164.84,"n":51636,"o":164.86,"t":"2025-02-18T05:00:00Z","v":3788303,"vw":166.276601},{"c":166.85,"h":167.98,"l":164.97,"n":43076,"o":165.89,"t":"2025-02-19T05:00:00Z","v":3162123,"vw":166.490097},{"c":163.9,"h":167.6099,"l":161.95,"n":46344,"o":166.85,"t":"2025-02-20T05:00:00Z","v":3199310,"vw":163.631525},{"c":158.38,"h":165.15,"l":157.74,"n":63335,"o":165,"t":"2025-02-21T05:00:00Z","v":4663273,"vw":159.385262},{"c":157.07,"h":160.1561,"l":154.98,"n":44677,"o":159.53,"t":"2025-02-24T05:00:00Z","v":2839558,"vw":157.687305},{"c":157.23,"h":158.07,"l":153.16,"n":65169,"o":157.83,"t":"2025-02-25T05:00:00Z","v":4873025,"vw":156.318667},{"c":159.46,"h":161.99,"l":158,"n":47655,"o":158.38,"t":"2025-02-26T05:00:00Z","v":2938067,"vw":159.971235},{"c":157.39,"h":161.66,"l":157.315,"n":46633,"o":159.92,"t":"2025-02-27T05:00:00Z","v":2736734,"vw":159.16565},{"c":161.16,"h":161.33,"l":156.7944,"n":51995,"o":157.86,"t":"2025-02-28T05:00:00Z","v":4300686,"vw":159.658297},{"c":158.53,"h":163.6599,"l":157.2023,"n":46736,"o":162.32,"t":"2025-03-03T05:00:00Z","v":3267171,"vw":159.935541},{"c":150.73,"h":156.2029,"l":147.81,"n":100183,"o":156.13,"t":"2025-03-04T05:00:00Z","v":7624259,"vw":150.870776},{"c":152.04,"h":152.7999,"l":148.73,"n":63324,"o":151.85,"t":"2025-03-05T05:00:00Z","v":4687281,"vw":151.258783},{"c":145.63,"h":149.6881,"l":144.61,"n":84716,"o":148.64,"t":"2025-03-06T05:00:00Z","v":5482234,"vw":146.34534},{"c":145.15,"h":145.92,"l":138.85,"n":94943,"o":145.24,"t":"2025-03-07T05:00:00Z","v":6477237,"vw":142.868828},{"c":139.37,"h":142.84,"l":136.7,"n":87952,"o":141.935,"t":"2025-03-10T04:00:00Z","v":6826039,"vw":139.861558},{"c":138.14,"h":141.13,"l":137.75,"n":81232,"o":139.55,"t":"2025-03-11T04:00:00Z","v":6254385,"vw":139.116431},{"c":140.54,"h":143.59,"l":138.8975,"n":65593,"o":142.25,"t":"2025-03-12T04:00:00Z","v":4834888,"vw":141.296214},{"c":136.53,"h":141.28,"l":135.6,"n":67158,"o":141.27,"t":"2025-03-13T04:00:00Z","v":4877529,"vw":136.78866},{"c":140.89,"h":141.73,"l":137.39,"n":63096,"o":139.29,"t":"2025-03-14T04:00:00Z","v":5222884,"vw":140.428065},{"c":147.78,"h":149.33,"l":141.12,"n":78891,"o":141.12,"t":"2025-03-17T04:00:00Z","v":5202332,"vw":146.293691},{"c":146.19,"h":148.6517,"l":144.62,"n":53515,"o":147.78,"t":"2025-03-18T04:00:00Z","v":3362909,"vw":146.150686},{"c":149.72,"h":150.78,"l":144.2,"n":55061,"o":146.05,"t":"2025-03-19T04:00:00Z","v":4050870,"vw":149.267606},{"c":148.75,"h":150.95,"l":147.9069,"n":46905,"o":148.01,"t":"2025-03-20T04:00:00Z","v":3132208,"vw":149.276873},{"c":148.29,"h":149.22,"l":145.6902,"n":47678,"o":146.63,"t":"2025-03-21T04:00:00Z","v":8381450,"vw":148.097475},{"c":152.08,"h":153.02,"l":148.5,"n":45941,"o":151,"t":"2025-03-24T04:00:00Z","v":3072932,"vw":152.122378},{"c":151.21,"h":153.18,"l":149.2,"n":47079,"o":152.11,"t":"2025-03-25T04:00:00Z","v":3782498,"vw":151.054168},{"c":146.66,"h":151,"l":145.9478,"n":55881,"o":150,"t":"2025-03-26T04:00:00Z","v":3523965,"vw":147.714107},{"c":144.5,"h":145.885,"l":143.18,"n":42991,"o":145.79,"t":"2025-03-27T04:00:00Z","v":2993909,"vw":144.639744},{"c":138.11,"h":143.87,"l":137.67,"n":76780,"o":143.18,"t":"2025-03-28T04:00:00Z","v":4999822,"vw":138.940518},{"c":139.78,"h":140.91,"l":133.23,"n":72765,"o":135.9,"t":"2025-03-31T04:00:00Z","v":5797406,"vw":138.207647},{"c":142.8,"h":143.23,"l":138.63,"n":59243,"o":140.12,"t":"2025-04-01T04:00:00Z","v":4039503,"vw":141.746462},{"c":147.66,"h":148.57,"l":140.26,"n":60442,"o":140.26,"t":"2025-04-02T04:00:00Z","v":4064328,"vw":146.570677},{"c":133.1,"h":140,"l":132.7,"n":153341,"o":137.5,"t":"2025-04-03T04:00:00Z","v":11369111,"vw":134.47429},{"c":125.04,"h":128.93,"l":119.22,"n":186497,"o":128.1,"t":"2025-04-04T04:00:00Z","v":13062203,"vw":124.477273},{"c":124.65,"h":130.76,"l":115.66,"n":155888,"o":120.16,"t":"2025-04-07T04:00:00Z","v":13461331,"vw":123.269127},{"c":120.07,"h":132.22,"l":117.84,"n":117487,"o":131,"t":"2025-04-08T04:00:00Z","v":11543511,"vw":123.406886},{"c":137.36,"h":139.57,"l":117.1701,"n":135848,"o":119.005,"t":"2025-04-09T04:00:00Z","v":11511505,"vw":130.645419},{"c":127.45,"h":134,"l":123.4,"n":109423,"o":133.23,"t":"2025-04-10T04:00:00Z","v":9236964,"vw":128.174123},{"c":127.18,"h":128.595,"l":123.31,"n":83554,"o":125.92,"t":"2025-04-11T04:00:00Z","v":7806892,"vw":126.239215},{"c":130.47,"h":132.1,"l":128.34,"n":75502,"o":130.86,"t":"2025-04-14T04:00:00Z","v":6846007,"vw":130.368449},{"c":133.54,"h":135.0998,"l":129.905,"n":74032,"o":130.43,"t":"2025-04-15T04:00:00Z","v":6224239,"vw":133.614068},{"c":129.38,"h":132.74,"l":127.13,"n":73080,"o":131.43,"t":"2025-04-16T04:00:00Z","v":5767278,"vw":129.609246},{"c":130.39,"h":132.5,"l":128.64,"n":55207,"o":132,"t":"2025-04-17T04:00:00Z","v":4576979,"vw":131.065791},{"c":120.22,"h":127.665,"l":118.65,"n":86203,"o":127,"t":"2025-04-21T04:00:00Z","v":6702647,"vw":120.747851},{"c":124.91,"h":125.64,"l":121.56,"n":61546,"o":121.9,"t":"2025-04-22T04:00:00Z","v":5083816,"vw":124.309524},{"c":127,"h":134.4877,"l":126.5,"n":73412,"o":131,"t":"2025-04-23T04:00:00Z","v":5621102,"vw":129.244906},{"c":134.55,"h":135.79,"l":127.03,"n":70981,"o":127.57,"t":"2025-04-24T04:00:00Z","v":6577394,"vw":133.387735},{"c":132.86,"h":134.87,"l":131.98,"n":56682,"o":133.53,"t":"2025-04-25T04:00:00Z","v":4663663,"vw":133.122035},{"c":133.58,"h":135.77,"l":132.1301,"n":47391,"o":132.97,"t":"2025-04-28T04:00:00Z","v":3608955,"vw":133.727325},{"c":133.54,"h":133.7488,"l":130.88,"n":40182,"o":132.25,"t":"2025-04-29T04:00:00Z","v":2270587,"vw":132.90511},{"c":131.71,"h":132.07,"l":126.89,"n":67267,"o":129.87,"t":"2025-04-30T04:00:00Z","v":5751560,"vw":130.551617},{"c":133.39,"h":135.84,"l":130.9571,"n":57509,"o":132.48,"t":"2025-05-01T04:00:00Z","v":4007194,"vw":133.809799},{"c":137.42,"h":139.38,"l":135.27,"n":67434,"o":136.15,"t":"2025-05-02T04:00:00Z","v":4969584,"vw":137.761332},{"c":136.11,"h":138.3325,"l":135.54,"n":40841,"o":135.84,"t":"2025-05-05T04:00:00Z","v":2640840,"vw":137.053606},{"c":134,"h":135.8299,"l":132.82,"n":42864,"o":133.04,"t":"2025-05-06T04:00:00Z","v":2863953,"vw":134.303259},{"c":136.14,"h":136.8044,"l":134.25,"n":48193,"o":134.25,"t":"2025-05-07T04:00:00Z","v":3032346,"vw":135.942439},{"c":139.81,"h":142.195,"l":137.52,"n":72510,"o":138.28,"t":"2025-05-08T04:00:00Z","v":4852968,"vw":140.409212},{"c":139.39,"h":142.18,"l":138.97,"n":49483,"o":140.42,"t":"2025-05-09T04:00:00Z","v":3114283,"vw":139.96483},{"c":149,"h":152,"l":146.53,"n":102401,"o":148.75,"t":"2025-05-12T04:00:00Z","v":6669123,"vw":148.872335},{"c":148.6,"h":150.81,"l":147.98,"n":61682,"o":149.17,"t":"2025-05-13T04:00:00Z","v":3474137,"vw":149.412956},{"c":148.42,"h":149.9999,"l":147.62,"n":38821,"o":148.9,"t":"2025-05-14T04:00:00Z","v":2247908,"vw":148.492241},{"c":146.75,"h":147.85,"l":145.28,"n":48383,"o":147.62,"t":"2025-05-15T04:00:00Z","v":3397040,"vw":146.584},{"c":146.7,"h":147.54,"l":145.335,"n":50966,"o":147.54,"t":"2025-05-16T04:00:00Z","v":3790545,"vw":146.688298},{"c":145.45,"h":145.8999,"l":142.46,"n":50144,"o":143.09,"t":"2025-05-19T04:00:00Z","v":3181192,"vw":145.046701},{"c":144.2,"h":145.01,"l":143.11,"n":44949,"o":144,"t":"2025-05-20T04:00:00Z","v":4566209,"vw":144.17909},{"c":137.49,"h":142.8203,"l":137.04,"n":72706,"o":142.02,"t":"2025-05-21T04:00:00Z","v":4588091,"vw":138.942399},{"c":136.93,"h":137.87,"l":135.7044,"n":59765,"o":136.92,"t":"2025-05-22T04:00:00Z","v":3856762,"vw":137.105197},{"c":136.12,"h":137.2655,"l":133.25,"n":40411,"o":133.5,"t":"2025-05-23T04:00:00Z","v":2613861,"vw":136.116725},{"c":139.3,"h":139.5651,"l":137,"n":43013,"o":138,"t":"2025-05-27T04:00:00Z","v":3448285,"vw":138.979673},{"c":138.41,"h":139.9224,"l":138.08,"n":35589,"o":139.72,"t":"2025-05-28T04:00:00Z","v":2228815,"vw":138.736379},{"c":138.88,"h":139.94,"l":137.4445,"n":39017,"o":139.94,"t":"2025-05-29T04:00:00Z","v":2208765,"vw":138.541658},{"c":138.76,"h":138.88,"l":136.06,"n":58145,"o":138.155,"t":"2025-05-30T04:00:00Z","v":6191192,"vw":138.367992},{"c":138.81,"h":139.08,"l":136.185,"n":46127,"o":138.17,"t":"2025-06-02T04:00:00Z","v":3007772,"vw":138.304215},{"c":139.01,"h":139.8,"l":137.43,"n":48236,"o":138.74,"t":"2025-06-03T04:00:00Z","v":3936180,"vw":139.011694},{"c":138.76,"h":139.93,"l":138.41,"n":44477,"o":139.52,"t":"2025-06-04T04:00:00Z","v":2433965,"vw":139.046252},{"c":137.76,"h":139.39,"l":136.7,"n":44060,"o":139.15,"t":"2025-06-05T04:00:00Z","v":2456518,"vw":138.307186},{"c":140.45,"h":141.4785,"l":139.16,"n":42500,"o":139.88,"t":"2025-06-06T04:00:00Z","v":3676678,"vw":140.392754},{"c":139.98,"h":141.41,"l":139.2881,"n":39013,"o":141.35,"t":"2025-06-09T04:00:00Z","v":3061692,"vw":139.979408},{"c":142.96,"h":143.05,"l":139.15,"n":48499,"o":140,"t":"2025-06-10T04:00:00Z","v":3665091,"vw":141.944921},{"c":141.39,"h":145.51,"l":140.79,"n":51838,"o":144,"t":"2025-06-11T04:00:00Z","v":3233394,"vw":142.531618},{"c":140.79,"h":141.57,"l":139.33,"n":38004,"o":140.09,"t":"2025-06-12T04:00:00Z","v":2382849,"vw":140.656829},{"c":136.41,"h":139.03,"l":136.1,"n":50239,"o":138.55,"t":"2025-06-13T04:00:00Z","v":3021831,"vw":137.093059},{"c":138.26,"h":140.04,"l":137.54,"n":46833,"o":137.54,"t":"2025-06-16T04:00:00Z","v":2584977,"vw":138.467146},{"c":135.69,"h":137.6014,"l":134.79,"n":47611,"o":137.455,"t":"2025-06-17T04:00:00Z","v":2664438,"vw":135.917797},{"c":137.49,"h":139.1,"l":135,"n":44827,"o":135.39,"t":"2025-06-18T04:00:00Z","v":2688627,"vw":137.597847},{"c":137.69,"h":139.08,"l":137.0701,"n":40846,"o":138.4,"t":"2025-06-20T04:00:00Z","v":4295958,"vw":137.854392},{"c":138.32,"h":138.53,"l":133.84,"n":45873,"o":137.5,"t":"2025-06-23T04:00:00Z","v":2927331,"vw":137.355445},{"c":144.05,"h":144.45,"l":139.51,"n":53596,"o":140.02,"t":"2025-06-24T04:00:00Z","v":3950959,"vw":143.098206},{"c":143.57,"h":144.68,"l":142.27,"n":39036,"o":144.33,"t":"2025-06-25T04:00:00Z","v":1911775,"vw":143.370479},{"c":148.18,"h":148.34,"l":144.0774,"n":64469,"o":144.49,"t":"2025-06-26T04:00:00Z","v":4384652,"vw":147.460346},{"c":151.11,"h":152.67,"l":148.87,"n":85553,"o":149.7,"t":"2025-06-27T04:00:00Z","v":7633557,"vw":150.964226},{"c":149.58,"h":152.63,"l":148.895,"n":60598,"o":152.38,"t":"2025-06-30T04:00:00Z","v":4182082,"vw":149.801501},{"c":152.77,"h":153.58,"l":148.575,"n":67449,"o":148.94,"t":"2025-07-01T04:00:00Z","v":4544294,"vw":152.391265},{"c":153.56,"h":153.74,"l":150.74,"n":56193,"o":152.34,"t":"2025-07-02T04:00:00Z","v":3095014,"vw":152.556422},{"c":155.13,"h":155.6376,"l":153.57,"n":34010,"o":154.49,"t":"2025-07-03T04:00:00Z","v":2048009,"vw":154.941425},{"c":152.99,"h":155.44,"l":151.3501,"n":55051,"o":154.62,"t":"2025-07-07T04:00:00Z","v":4113120,"vw":153.006783},{"c":156.35,"h":156.85,"l":153.68,"n":58486,"o":153.8,"t":"2025-07-08T04:00:00Z","v":4037064,"vw":155.90319},{"c":158.68,"h":158.71,"l":156.36,"n":51188,"o":157,"t":"2025-07-09T04:00:00Z","v":3773696,"vw":158.061513},{"c":164.06,"h":164.23,"l":158.69,"n":75412,"o":158.97,"t":"2025-07-10T04:00:00Z","v":5578661,"vw":163.18096},{"c":162,"h":162.98,"l":161.3,"n":55900,"o":162.32,"t":"2025-07-11T04:00:00Z","v":3977860,"vw":162.12947},{"c":163.36,"h":163.595,"l":160.8,"n":43794,"o":162,"t":"2025-07-14T04:00:00Z","v":2521515,"vw":163.001741},{"c":159.8,"h":163.57,"l":159.18,"n":56472,"o":163.33,"t":"2025-07-15T04:00:00Z","v":3994679,"vw":160.657292},{"c":165.92,"h":166.72,"l":161.51,"n":85344,"o":163.01,"t":"2025-07-16T04:00:00Z","v":5663149,"vw":165.187401},{"c":172.49,"h":173.15,"l":165.51,"n":97555,"o":165.9,"t":"2025-07-17T04:00:00Z","v":6507077,"vw":171.195136},{"c":168.72,"h":173.79,"l":168.54,"n":74661,"o":173.58,"t":"2025-07-18T04:00:00Z","v":4127882,"vw":170.176613},{"c":166.69,"h":170.14,"l":166.54,"n":56217,"o":169.57,"t":"2025-07-21T04:00:00Z","v":3103236,"vw":167.670888},{"c":169.38,"h":170.09,"l":166.1001,"n":55340,"o":167.63,"t":"2025-07-22T04:00:00Z","v":3359939,"vw":168.642515},{"c":171.96,"h":172.17,"l":169.38,"n":61820,"o":170.12,"t":"2025-07-23T04:00:00Z","v":3448230,"vw":171.497958},{"c":178.11,"h":181.15,"l":175.16,"n":100275,"o":179.07,"t":"2025-07-24T04:00:00Z","v":7589104,"vw":178.745601},{"c":178.1,"h":181.32,"l":177.34,"n":66348,"o":179,"t":"2025-07-25T04:00:00Z","v":3596987,"vw":178.898112},{"c":176.94,"h":178.77,"l":175.9,"n":50115,"o":178.05,"t":"2025-07-28T04:00:00Z","v":2679079,"vw":177.124564},{"c":177.04,"h":179.0791,"l":175.34,"n":47741,"o":177.67,"t":"2025-07-29T04:00:00Z","v":2753755,"vw":176.961792},{"c":175.34,"h":178.2209,"l":173.12,"n":59178,"o":177.62,"t":"2025-07-30T04:00:00Z","v":3475466,"vw":175.405476},{"c":172.96,"h":175.54,"l":171.415,"n":52854,"o":174,"t":"2025-07-31T04:00:00Z","v":3445488,"vw":173.231466},{"c":170.4,"h":171.29,"l":166.86,"n":68706,"o":169.95,"t":"2025-08-01T04:00:00Z","v":3663493,"vw":169.605992},{"c":170.5,"h":171.47,"l":169.77,"n":51846,"o":170.2,"t":"2025-08-04T04:00:00Z","v":3975326,"vw":170.545506},{"c":167.68,"h":171.3,"l":166.26,"n":62086,"o":171.3,"t":"2025-08-05T04:00:00Z","v":4761970,"vw":167.890242},{"c":169.35,"h":170.59,"l":167.72,"n":44707,"o":168.35,"t":"2025-08-06T04:00:00Z","v":2470477,"vw":169.453672},{"c":167.64,"h":172.15,"l":166.35,"n":49746,"o":172.15,"t":"2025-08-07T04:00:00Z","v":3082597,"vw":168.215074},{"c":168.91,"h":170.89,"l":167.64,"n":39432,"o":168.5,"t":"2025-08-08T04:00:00Z","v":2279567,"vw":169.380693},{"c":170.07,"h":171.2999,"l":169.225,"n":41757,"o":170.6,"t":"2025-08-11T04:00:00Z","v":2609506,"vw":170.187011},{"c":173.74,"h":175.29,"l":171.34,"n":59005,"o":171.45,"t":"2025-08-12T04:00:00Z","v":4181395,"vw":173.766762},{"c":176.62,"h":177.41,"l":173.94,"n":69229,"o":175.9,"t":"2025-08-13T04:00:00Z","v":5598693,"vw":176.226141},{"c":174.68,"h":176.045,"l":172.49,"n":51678,"o":175.59,"t":"2025-08-14T04:00:00Z","v":2834908,"vw":173.968037},{"c":171.62,"h":175.51,"l":171.4,"n":50257,"o":175.4,"t":"2025-08-15T04:00:00Z","v":3684385,"vw":172.37973},{"c":169.22,"h":171.9513,"l":168.763,"n":55125,"o":171.41,"t":"2025-08-18T04:00:00Z","v":3974778,"vw":169.537286},{"c":167.29,"h":170.24,"l":166.77,"n":53289,"o":169.62,"t":"2025-08-19T04:00:00Z","v":5367761,"vw":167.801572},{"c":164.47,"h":167.1281,"l":162.69,"n":73376,"o":166.9,"t":"2025-08-20T04:00:00Z","v":4877707,"vw":164.28599},{"c":163.44,"h":164.86,"l":162.92,"n":49079,"o":164,"t":"2025-08-21T04:00:00Z","v":3656652,"vw":163.536827},{"c":170.5,"h":172.48,"l":163.77,"n":80003,"o":164.77,"t":"2025-08-22T04:00:00Z","v":5188826,"vw":170.578204},{"c":169.5,"h":171.91,"l":169.25,"n":48922,"o":169.56,"t":"2025-08-25T04:00:00Z","v":2801115,"vw":170.099713},{"c":171.43,"h":171.6,"l":168.14,"n":39595,"o":168.82,"t":"2025-08-26T04:00:00Z","v":3563574,"vw":170.779703},{"c":171.64,"h":172.5741,"l":170.69,"n":39908,"o":171.05,"t":"2025-08-27T04:00:00Z","v":2052953,"vw":171.665954},{"c":172.02,"h":173.55,"l":171.7,"n":42393,"o":172,"t":"2025-08-28T04:00:00Z","v":2667618,"vw":172.450023},{"c":171.4,"h":173,"l":170.35,"n":36402,"o":172.42,"t":"2025-08-29T04:00:00Z","v":1937920,"vw":171.350309},{"c":169.55,"h":169.885,"l":165.3157,"n":62588,"o":167.63,"t":"2025-09-02T04:00:00Z","v":3512478,"vw":168.704228},{"c":167.34,"h":169.97,"l":165.56,"n":44789,"o":169.45,"t":"2025-09-03T04:00:00Z","v":2450856,"vw":167.256403},{"c":169.9,"h":170.37,"l":167.58,"n":41773,"o":168.26,"t":"2025-09-04T04:00:00Z","v":2548573,"vw":169.589245},{"c":169.99,"h":173.46,"l":167.75,"n":54380,"o":172.97,"t":"2025-09-05T04:00:00Z","v":3110118,"vw":170.051379},{"c":173.3,"h":173.65,"l":169.8,"n":53455,"o":170.64,"t":"2025-09-08T04:00:00Z","v":3085334,"vw":172.401416},{"c":173.17,"h":175.8,"l":172.45,"n":56007,"o":172.62,"t":"2025-09-09T04:00:00Z","v":2958160,"vw":173.775234},{"c":178.23,"h":179.69,"l":174.5601,"n":78375,"o":174.98,"t":"2025-09-10T04:00:00Z","v":4345946,"vw":178.164587},{"c":183.92,"h":186.65,"l":178.53,"n":101002,"o":178.53,"t":"2025-09-11T04:00:00Z","v":6395512,"vw":184.55349},{"c":181.35,"h":183.69,"l":180.16,"n":55991,"o":182.99,"t":"2025-09-12T04:00:00Z","v":3356247,"vw":181.431505},{"c":183.8,"h":184.125,"l":181.4036,"n":57322,"o":181.8,"t":"2025-09-15T04:00:00Z","v":2818623,"vw":183.367162},{"c":183.72,"h":185.14,"l":183.33,"n":51855,"o":184.45,"t":"2025-09-16T04:00:00Z","v":2924416,"vw":184.089581},{"c":183.62,"h":187.56,"l":182.5,"n":68519,"o":184.07,"t":"2025-09-17T04:00:00Z","v":4719526,"vw":184.993057},{"c":188.68,"h":190.085,"l":184.46,"n":69832,"o":184.77,"t":"2025-09-18T04:00:00Z","v":4396015,"vw":188.400709},{"c":187.62,"h":189.32,"l":186.62,"n":63094,"o":188.87,"t":"2025-09-19T04:00:00Z","v":7404021,"vw":187.840166},{"c":185.64,"h":188.43,"l":184.5,"n":54551,"o":185.87,"t":"2025-09-22T04:00:00Z","v":3038080,"vw":186.073781},{"c":184.91,"h":189.875,"l":183.72,"n":44471,"o":185.59,"t":"2025-09-23T04:00:00Z","v":2503492,"vw":185.812704},{"c":178.08,"h":186.1,"l":177.19,"n":62812,"o":185,"t":"2025-09-24T04:00:00Z","v":3826568,"vw":179.009709},{"c":175.6,"h":176.95,"l":173.8904,"n":69250,"o":175,"t":"2025-09-25T04:00:00Z","v":3744067,"vw":175.680031},{"c":175.32,"h":178.29,"l":174.65,"n":43106,"o":176.49,"t":"2025-09-26T04:00:00Z","v":2047100,"vw":175.775104},{"c":176.14,"h":177.2299,"l":174.45,"n":49962,"o":176.38,"t":"2025-09-29T04:00:00Z","v":2630630,"vw":175.88985},{"c":170.85,"h":176.9999,"l":166.755,"n":82721,"o":176.38,"t":"2025-09-30T04:00:00Z","v":5391998,"vw":170.086527},{"c":168.1,"h":170.45,"l":168,"n":59050,"o":169.36,"t":"2025-10-01T04:00:00Z","v":3630101,"vw":168.86754},{"c":166.58,"h":169,"l":166.4,"n":61204,"o":168.21,"t":"2025-10-02T04:00:00Z","v":3570256,"vw":167.246432},{"c":168.45,"h":169.53,"l":167.287,"n":48483,"o":167.31,"t":"2025-10-03T04:00:00Z","v":3218807,"vw":168.481965},{"c":166.89,"h":170,"l":164.38,"n":46394,"o":168.91,"t":"2025-10-06T04:00:00Z","v":2334228,"vw":166.746607},{"c":164.91,"h":169.21,"l":163.94,"n":51625,"o":167.3,"t":"2025-10-07T04:00:00Z","v":2884143,"vw":165.383719},{"c":162.46,"h":164.91,"l":161.28,"n":57009,"o":164.91,"t":"2025-10-08T04:00:00Z","v":2993491,"vw":162.941092},{"c":160.65,"h":163.1299,"l":159.665,"n":55369,"o":162.49,"t":"2025-10-09T04:00:00Z","v":2873169,"vw":160.582828},{"c":153.77,"h":161.4,"l":153.16,"n":104301,"o":160.49,"t":"2025-10-10T04:00:00Z","v":6611417,"vw":155.433036},{"c":158.16,"h":158.57,"l":154.4398,"n":54182,"o":156.41,"t":"2025-10-13T04:00:00Z","v":3400625,"vw":157.610562},{"c":163.98,"h":165.09,"l":156.17,"n":71559,"o":156.17,"t":"2025-10-14T04:00:00Z","v":4665420,"vw":162.73484},{"c":163.91,"h":166.39,"l":161.36,"n":55539,"o":166.09,"t":"2025-10-15T04:00:00Z","v":4089509,"vw":163.496678},{"c":157.97,"h":165.32,"l":155.53,"n":86334,"o":164.01,"t":"2025-10-16T04:00:00Z","v":6474863,"vw":158.751873},{"c":156.31,"h":158.81,"l":155.27,"n":64052,"o":157.91,"t":"2025-10-17T04:00:00Z","v":3761376,"vw":156.751841},{"c":160.44,"h":161.22,"l":157.715,"n":45588,"o":158.07,"t":"2025-10-20T04:00:00Z","v":3081264,"vw":160.344374},{"c":161.43,"h":162.66,"l":159.81,"n":43174,"o":159.99,"t":"2025-10-21T04:00:00Z","v":2440599,"vw":161.588235},{"c":161.72,"h":162.58,"l":159,"n":65238,"o":161.245,"t":"2025-10-22T04:00:00Z","v":4352204,"vw":161.513842},{"c":154.98,"h":162.0999,"l":152.215,"n":116110,"o":161.81,"t":"2025-10-23T04:00:00Z","v":7391376,"vw":155.106537},{"c":154.6,"h":159.44,"l":154.47,"n":75839,"o":158.4,"t":"2025-10-24T04:00:00Z","v":4451667,"vw":155.662898},{"c":153.85,"h":157.85,"l":153.13,"n":67539,"o":155.28,"t":"2025-10-27T04:00:00Z","v":4209927,"vw":154.286732},{"c":151.69,"h":153.97,"l":151.04,"n":64629,"o":153.81,"t":"2025-10-28T04:00:00Z","v":3654044,"vw":152.032497},{"c":148.92,"h":152.25,"l":148.4,"n":64736,"o":151,"t":"2025-10-29T04:00:00Z","v":3836767,"vw":149.957341},{"c":148.39,"h":151,"l":146.24,"n":70026,"o":147.5,"t":"2025-10-30T04:00:00Z","v":4497560,"vw":149.239934},{"c":146.64,"h":147.955,"l":144.54,"n":88061,"o":147.67,"t":"2025-10-31T04:00:00Z","v":6158454,"vw":146.224124},{"c":144.42,"h":145.89,"l":142.64,"n":85122,"o":145.38,"t":"2025-11-03T05:00:00Z","v":6155752,"vw":144.223881},{"c":142.85,"h":145.9,"l":142.45,"n":72746,"o":142.61,"t":"2025-11-04T05:00:00Z","v":5850646,"vw":143.449587},{"c":144.32,"h":144.8,"l":141.11,"n":67178,"o":142.9,"t":"2025-11-05T05:00:00Z","v":4643584,"vw":143.809605},{"c":143.43,"h":145.8999,"l":141.33,"n":62647,"o":144.6,"t":"2025-11-06T05:00:00Z","v":3711850,"vw":143.157676},{"c":145.94,"h":146.24,"l":141.61,"n":56924,"o":142.94,"t":"2025-11-07T05:00:00Z","v":3614025,"vw":144.490671},{"c":144.3,"h":149,"l":143.8,"n":58577,"o":148.13,"t":"2025-11-10T05:00:00Z","v":3946024,"vw":144.981531},{"c":144.98,"h":146.17,"l":143.29,"n":52344,"o":144.46,"t":"2025-11-11T05:00:00Z","v":3694127,"vw":144.919985},{"c":144.36,"h":146.69,"l":143.69,"n":56625,"o":145.12,"t":"2025-11-12T05:00:00Z","v":3947929,"vw":144.712958},{"c":139.53,"h":143.66,"l":137.96,"n":104630,"o":142.95,"t":"2025-11-13T05:00:00Z","v":8996426,"vw":139.982686},{"c":141.44,"h":142.5,"l":136.89,"n":58571,"o":138.37,"t":"2025-11-14T05:00:00Z","v":4645382,"vw":141.051474},{"c":138.42,"h":141.2,"l":137.03,"n":61553,"o":140.71,"t":"2025-11-17T05:00:00Z","v":3510677,"vw":138.949993},{"c":136.53,"h":138.8728,"l":135.875,"n":67702,"o":137.17,"t":"2025-11-18T05:00:00Z","v":5751098,"vw":137.114774},{"c":138.65,"h":138.71,"l":135.44,"n":62394,"o":137.25,"t":"2025-11-19T05:00:00Z","v":5141653,"vw":137.524281},{"c":138.42,"h":142.06,"l":137.66,"n":70672,"o":141,"t":"2025-11-20T05:00:00Z","v":5503846,"vw":139.541086},{"c":142.67,"h":143.1599,"l":137.875,"n":68518,"o":139.67,"t":"2025-11-21T05:00:00Z","v":4812719,"vw":141.512727},{"c":141.42,"h":143.61,"l":141.0901,"n":59261,"o":142.43,"t":"2025-11-24T05:00:00Z","v":4847786,"vw":141.816622},{"c":143.43,"h":144.4799,"l":140.69,"n":49513,"o":141.8,"t":"2025-11-25T05:00:00Z","v":3506447,"vw":143.396537},{"c":144.92,"h":146.18,"l":143.11,"n":47686,"o":143.44,"t":"2025-11-26T05:00:00Z","v":3117125,"vw":145.270183},{"c":146.42,"h":147.78,"l":145.5,"n":26260,"o":146.14,"t":"2025-11-28T05:00:00Z","v":1626552,"vw":146.677171},{"c":146.35,"h":147.9,"l":143.21,"n":46082,"o":144.09,"t":"2025-12-01T05:00:00Z","v":3128279,"vw":146.371775},{"c":146.74,"h":147.9,"l":146.16,"n":43456,"o":147.69,"t":"2025-12-02T05:00:00Z","v":2749505,"vw":146.917942},{"c":151.52,"h":151.815,"l":146.4,"n":54773,"o":147.16,"t":"2025-12-03T05:00:00Z","v":3678230,"vw":150.904762},{"c":151.39,"h":152.915,"l":150.24,"n":51817,"o":151.97,"t":"2025-12-04T05:00:00Z","v":3572144,"vw":151.45957},{"c":152.15,"h":153.82,"l":150.35,"n":48209,"o":150.87,"t":"2025-12-05T05:00:00Z","v":2903379,"vw":152.305923},{"c":151.37,"h":152.345,"l":150.71,"n":44974,"o":152.345,"t":"2025-12-08T05:00:00Z","v":2996432,"vw":151.306997},{"c":156.02,"h":157.89,"l":151.52,"n":88760,"o":151.77,"t":"2025-12-09T05:00:00Z","v":6539976,"vw":156.141306},{"c":156.6,"h":157.3,"l":150.94,"n":75049,"o":156.04,"t":"2025-12-10T05:00:00Z","v":5168516,"vw":154.693675},{"c":154.11,"h":156.2225,"l":151.3901,"n":69031,"o":155.2,"t":"2025-12-11T05:00:00Z","v":3921225,"vw":153.872877},{"c":151.18,"h":155.2,"l":149.13,"n":77896,"o":154.52,"t":"2025-12-12T05:00:00Z","v":4843196,"vw":151.00808},{"c":150.34,"h":152.965,"l":150.29,"n":58443,"o":152.63,"t":"2025-12-15T05:00:00Z","v":4146673,"vw":151.091165},{"c":152.09,"h":152.205,"l":150.24,"n":45476,"o":150.97,"t":"2025-12-16T05:00:00Z","v":3734632,"vw":151.721065},{"c":153.19,"h":156.5,"l":151.9375,"n":58410,"o":152.41,"t":"2025-12-17T05:00:00Z","v":3770269,"vw":153.265016},{"c":153.73,"h":157.5,"l":153.535,"n":68254,"o":156.75,"t":"2025-12-18T05:00:00Z","v":4417731,"vw":155.080985},{"c":151.59,"h":154.6452,"l":151.34,"n":63324,"o":154.45,"t":"2025-12-19T05:00:00Z","v":8942295,"vw":152.269907},{"c":155.83,"h":156.13,"l":151.04,"n":55546,"o":151.61,"t":"2025-12-22T05:00:00Z","v":3689551,"vw":154.654886},{"c":155.16,"h":156.75,"l":155.02,"n":39488,"o":155.57,"t":"2025-12-23T05:00:00Z","v":2518246,"vw":155.508048},{"c":155.57,"h":156.38,"l":154.48,"n":23529,"o":155.66,"t":"2025-12-24T05:00:00Z","v":1432866,"vw":155.659375},{"c":155.41,"h":156,"l":154.38,"n":28787,"o":155.42,"t":"2025-12-26T05:00:00Z","v":1403935,"vw":155.13725},{"c":155.13,"h":156.3036,"l":154.8301,"n":34250,"o":155.62,"t":"2025-12-29T05:00:00Z","v":1508707,"vw":155.293393},{"c":154.78,"h":155.65,"l":154.16,"n":32330,"o":154.82,"t":"2025-12-30T05:00:00Z","v":1429679,"vw":154.959109},{"c":154.14,"h":155.2,"l":153.25,"n":32136,"o":154,"t":"2025-12-31T05:00:00Z","v":1843062,"vw":154.345345},{"c":158.8,"h":159.185,"l":154.85,"n":48016,"o":155.14,"t":"2026-01-02T05:00:00Z","v":2922231,"vw":158.165683},{"c":162.35,"h":163.89,"l":158.8,"n":58558,"o":158.8,"t":"2026-01-05T05:00:00Z","v":3504031,"vw":162.568345},{"c":162.65,"h":163.17,"l":160.449,"n":50858,"o":162.75,"t":"2026-01-06T05:00:00Z","v":3341474,"vw":162.400939},{"c":153.59,"h":162.37,"l":147.52,"n":132247,"o":162.18,"t":"2026-01-07T05:00:00Z","v":8699196,"vw":153.980367},{"c":155.3,"h":155.82,"l":152.11,"n":70901,"o":153.06,"t":"2026-01-08T05:00:00Z","v":4314336,"vw":154.696525},{"c":157.62,"h":158.29,"l":154,"n":47204,"o":155.85,"t":"2026-01-09T05:00:00Z","v":2846478,"vw":157.007043},{"c":156.58,"h":157.36,"l":153.85,"n":45923,"o":155.44,"t":"2026-01-12T05:00:00Z","v":3142328,"vw":156.388196},{"c":155.25,"h":158.34,"l":153.795,"n":54553,"o":156.98,"t":"2026-01-13T05:00:00Z","v":3067093,"vw":155.070939},{"c":158.71,"h":158.73,"l":153.42,"n":52789,"o":154.2,"t":"2026-01-14T05:00:00Z","v":2944300,"vw":157.199595},{"c":160.81,"h":162.23,"l":158.71,"n":45178,"o":159.4,"t":"2026-01-15T05:00:00Z","v":2436390,"vw":160.91177},{"c":163.5,"h":165.14,"l":160.65,"n":58929,"o":160.81,"t":"2026-01-16T05:00:00Z","v":4126577,"vw":163.436623},{"c":153.91,"h":160.96,"l":153.81,"n":71356,"o":160.09,"t":"2026-01-20T05:00:00Z","v":4107705,"vw":155.738779},{"c":155.97,"h":157.8858,"l":154.81,"n":58799,"o":155.59,"t":"2026-01-21T05:00:00Z","v":4156860,"vw":156.322416},{"c":154.91,"h":157.83,"l":154.72,"n":54061,"o":157.29,"t":"2026-01-22T05:00:00Z","v":3268998,"vw":155.965558},{"c":150.48,"h":154.65,"l":149.35,"n":65979,"o":154.47,"t":"2026-01-23T05:00:00Z","v":4132082,"vw":150.841529},{"c":150.07,"h":151.3415,"l":147.96,"n":67746,"o":150.5,"t":"2026-01-26T05:00:00Z","v":4118831,"vw":149.709675},{"c":148.41,"h":151.3899,"l":148.04,"n":51194,"o":150.97,"t":"2026-01-27T05:00:00Z","v":2952781,"vw":148.948884},{"c":146.79,"h":149.4887,"l":145.2614,"n":74681,"o":148.915,"t":"2026-01-28T05:00:00Z","v":4658665,"vw":146.738368},{"c":142.94,"h":149.65,"l":141.02,"n":109317,"o":148,"t":"2026-01-29T05:00:00Z","v":8265510,"vw":142.743627},{"c":142.42,"h":143.06,"l":140.11,"n":62716,"o":141.45,"t":"2026-01-30T05:00:00Z","v":3862571,"vw":142.014811},{"c":141.28,"h":143.26,"l":139.1601,"n":68113,"o":141.76,"t":"2026-02-02T05:00:00Z","v":4411299,"vw":141.347366},{"c":133.88,"h":140.2,"l":129.9101,"n":161775,"o":139.79,"t":"2026-02-03T05:00:00Z","v":12011040,"vw":133.409896},{"c":134.54,"h":136.41,"l":128.22,"n":123922,"o":133.34,"t":"2026-02-04T05:00:00Z","v":9628097,"vw":133.262807},{"c":126.83,"h":133.6476,"l":125.27,"n":165519,"o":133.37,"t":"2026-02-05T05:00:00Z","v":12941369,"vw":127.734507},{"c":129.69,"h":130.25,"l":126.9,"n":121829,"o":129.41,"t":"2026-02-06T05:00:00Z","v":11661486,"vw":128.753881},{"c":131.42,"h":131.795,"l":127.02,"n":105329,"o":128.11,"t":"2026-02-09T05:00:00Z","v":8577399,"vw":130.255508},{"c":133.82,"h":135.56,"l":131.24,"n":93081,"o":131.6,"t":"2026-02-10T05:00:00Z","v":8075161,"vw":133.840494},{"c":133.47,"h":134.825,"l":130.83,"n":86268,"o":134.525,"t":"2026-02-11T05:00:00Z","v":6578197,"vw":132.844813},{"c":129.77,"h":136.49,"l":128.21,"n":105797,"o":134.3,"t":"2026-02-12T05:00:00Z","v":9828688,"vw":130.803854},{"c":129.86,"h":131.83,"l":128.91,"n":72612,"o":130.96,"t":"2026-02-13T05:00:00Z","v":5819298,"vw":130.422972},{"c":131.39,"h":131.68,"l":126.6724,"n":76944,"o":130.73,"t":"2026-02-17T05:00:00Z","v":6807572,"vw":130.159359},{"c":132.9,"h":134.86,"l":130.57,"n":62897,"o":131.79,"t":"2026-02-18T05:00:00Z","v":5392811,"vw":133.282832},{"c":125.76,"h":130.49,"l":124.38,"n":126812,"o":129.13,"t":"2026-02-19T05:00:00Z","v":11094981,"vw":125.769366},{"c":121.27,"h":124.45,"l":120.12,"n":155100,"o":121.48,"t":"2026-02-20T05:00:00Z","v":14610345,"vw":122.010428},{"c":113.71,"h":119.37,"l":111.0413,"n":202157,"o":119.21,"t":"2026-02-23T05:00:00Z","v":18373150,"vw":113.735703},{"c":116.41,"h":117.86,"l":113.2006,"n":113758,"o":113.96,"t":"2026-02-24T05:00:00Z","v":10060293,"vw":116.083206},{"c":118.22,"h":119.32,"l":115.3201,"n":90427,"o":117.095,"t":"2026-02-25T05:00:00Z","v":8245028,"vw":117.855622},{"c":117.95,"h":120.88,"l":115.52,"n":100059,"o":119.09,"t":"2026-02-26T05:00:00Z","v":9119676,"vw":118.084495},{"c":113.37,"h":115.88,"l":112.15,"n":115187,"o":115.88,"t":"2026-02-27T05:00:00Z","v":10192966,"vw":113.448243},{"c":115.33,"h":116.09,"l":109.25,"n":115569,"o":110.65,"t":"2026-03-02T05:00:00Z","v":9539183,"vw":114.421796},{"c":110.92,"h":113.25,"l":105.09,"n":154063,"o":108.5,"t":"2026-03-03T05:00:00Z","v":15191636,"vw":109.11068},{"c":114.14,"h":114.79,"l":111.53,"n":102004,"o":112.05,"t":"2026-03-04T05:00:00Z","v":8269010,"vw":113.784999},{"c":115.55,"h":117.46,"l":112.7574,"n":92922,"o":112.96,"t":"2026-03-05T05:00:00Z","v":8993823,"vw":115.789753},{"c":110.4,"h":113,"l":108.6,"n":121357,"o":112.043,"t":"2026-03-06T05:00:00Z","v":10343311,"vw":110.734733},{"c":110.65,"h":111.71,"l":106.04,"n":128674,"o":108.25,"t":"2026-03-09T04:00:00Z","v":10440316,"vw":108.875264},{"c":109.96,"h":112.34,"l":108.4001,"n":90698,"o":110.77,"t":"2026-03-10T04:00:00Z","v":6945674,"vw":110.553293},{"c":107.25,"h":111.23,"l":105.5301,"n":109553,"o":110,"t":"2026-03-11T04:00:00Z","v":8918918,"vw":107.286491},{"c":102.12,"h":107.32,"l":101.73,"n":164915,"o":104.58,"t":"2026-03-12T04:00:00Z","v":15164160,"vw":103.426569},{"c":106.78,"h":107.735,"l":103.76,"n":133410,"o":103.98,"t":"2026-03-13T04:00:00Z","v":11076940,"vw":106.377206},{"c":107.12,"h":108.7,"l":105.38,"n":103243,"o":108.235,"t":"2026-03-16T04:00:00Z","v":7788071,"vw":107.096374},{"c":112,"h":112.08,"l":108.315,"n":115918,"o":108.54,"t":"2026-03-17T04:00:00Z","v":9071311,"vw":111.098486},{"c":113.53,"h":115.98,"l":110.4,"n":115559,"o":110.4,"t":"2026-03-18T04:00:00Z","v":9749286,"vw":114.108929},{"c":113.47,"h":113.86,"l":110.52,"n":100494,"o":111.95,"t":"2026-03-19T04:00:00Z","v":8838355,"vw":112.189136},{"c":110.43,"h":113.1,"l":109.68,"n":114626,"o":112.64,"t":"2026-03-20T04:00:00Z","v":50696850,"vw":110.521146},{"c":109.35,"h":114.35,"l":108.52,"n":95349,"o":114.225,"t":"2026-03-23T04:00:00Z","v":8776126,"vw":110.267823},{"c":107.98,"h":108.22,"l":105.19,"n":95016,"o":106.2,"t":"2026-03-24T04:00:00Z","v":7567027,"vw":107.082476},{"c":108.38,"h":111.7,"l":107.356,"n":62445,"o":110.66,"t":"2026-03-25T04:00:00Z","v":6285708,"vw":109.101321},{"c":109.63,"h":110.75,"l":106.71,"n":91371,"o":106.72,"t":"2026-03-26T04:00:00Z","v":6995864,"vw":109.726747},{"c":108.07,"h":110.7499,"l":106.81,"n":113052,"o":107.95,"t":"2026-03-27T04:00:00Z","v":8765957,"vw":108.939233},{"c":111.6,"h":113.27,"l":108.745,"n":102692,"o":109.295,"t":"2026-03-30T04:00:00Z","v":8780147,"vw":111.539106},{"c":114.99,"h":115.64,"l":111.89,"n":110336,"o":112.915,"t":"2026-03-31T04:00:00Z","v":8734220,"vw":114.061897},{"c":114.33,"h":116.88,"l":112.68,"n":95325,"o":116.88,"t":"2026-04-01T04:00:00Z","v":7739644,"vw":114.699974},{"c":113.05,"h":114.98,"l":108.8,"n":95160,"o":110.19,"t":"2026-04-02T04:00:00Z","v":7762160,"vw":112.389914},{"c":112.24,"h":113.29,"l":111.12,"n":64954,"o":112.51,"t":"2026-04-06T04:00:00Z","v":4325861,"vw":112.002532},{"c":112.73,"h":113.5,"l":110.6217,"n":63618,"o":110.88,"t":"2026-04-07T04:00:00Z","v":4093886,"vw":112.340587},{"c":117.67,"h":120.2,"l":115.68,"n":108750,"o":117.48,"t":"2026-04-08T04:00:00Z","v":8229773,"vw":117.286763},{"c":116.9,"h":117.43,"l":114.585,"n":75435,"o":116.63,"t":"2026-04-09T04:00:00Z","v":5906579,"vw":116.414854},{"c":114.83,"h":117.94,"l":113.27,"n":62413,"o":117.94,"t":"2026-04-10T04:00:00Z","v":4450989,"vw":114.635114},{"c":121.82,"h":121.95,"l":115.2,"n":98894,"o":115.54,"t":"2026-04-13T04:00:00Z","v":7565536,"vw":120.214423},{"c":126.33,"h":127.385,"l":122.36,"n":115506,"o":123,"t":"2026-04-14T04:00:00Z","v":8700704,"vw":125.952273},{"c":130.19,"h":131.19,"l":126.77,"n":111005,"o":128.39,"t":"2026-04-15T04:00:00Z","v":9542034,"vw":129.741104},{"c":128.13,"h":132.74,"l":128,"n":76928,"o":131.97,"t":"2026-04-16T04:00:00Z","v":6151264,"vw":128.858365},{"c":129.08,"h":133.145,"l":128.3,"n":93859,"o":130.09,"t":"2026-04-17T04:00:00Z","v":7639322,"vw":130.21491},{"c":128.99,"h":130.54,"l":128.03,"n":68407,"o":129.01,"t":"2026-04-20T04:00:00Z","v":4363637,"vw":128.962804},{"c":128.5,"h":133.2498,"l":128.22,"n":89601,"o":129.91,"t":"2026-04-21T04:00:00Z","v":6208606,"vw":129.820745},{"c":129.73,"h":131.94,"l":128.61,"n":85936,"o":130.68,"t":"2026-04-22T04:00:00Z","v":5914061,"vw":130.194017},{"c":122.33,"h":126.75,"l":120.02,"n":122646,"o":126.32,"t":"2026-04-23T04:00:00Z","v":10223250,"vw":122.951054},{"c":121.65,"h":122.91,"l":120.13,"n":75288,"o":122.01,"t":"2026-04-24T04:00:00Z","v":4984751,"vw":121.704718},{"c":120.37,"h":123.72,"l":118.85,"n":82718,"o":121.98,"t":"2026-04-27T04:00:00Z","v":5663160,"vw":120.352419},{"c":121.52,"h":122.38,"l":120.19,"n":79380,"o":121.19,"t":"2026-04-28T04:00:00Z","v":6241485,"vw":121.201799},{"c":119.83,"h":121.83,"l":118.511,"n":73510,"o":121.06,"t":"2026-04-29T04:00:00Z","v":5995856,"vw":119.905085},{"c":125.58,"h":125.85,"l":118.39,"n":99755,"o":120.41,"t":"2026-04-30T04:00:00Z","v":9136517,"vw":124.458517},{"c":126.35,"h":128.24,"l":124.38,"n":81469,"o":126.84,"t":"2026-05-01T04:00:00Z","v":5649622,"vw":126.713639},{"c":123.09,"h":126.7499,"l":122.98,"n":59437,"o":124.97,"t":"2026-05-04T04:00:00Z","v":4347875,"vw":124.115308},{"c":122.72,"h":125.18,"l":121.16,"n":62343,"o":123.55,"t":"2026-05-05T04:00:00Z","v":4784196,"vw":123.216303},{"c":124.69,"h":125.71,"l":122.91,"n":65025,"o":125,"t":"2026-05-06T04:00:00Z","v":4851416,"vw":124.421233},{"c":122.33,"h":125.08,"l":121.92,"n":68001,"o":124.52,"t":"2026-05-07T04:00:00Z","v":5132426,"vw":122.740467},{"c":123.77,"h":124.08,"l":121.06,"n":51417,"o":122.6,"t":"2026-05-08T04:00:00Z","v":3295414,"vw":123.301168},{"c":121.4,"h":123.84,"l":120.84,"n":60459,"o":123.26,"t":"2026-05-11T04:00:00Z","v":4188747,"vw":122.017841},{"c":122.76,"h":123.2,"l":120,"n":63312,"o":121.26,"t":"2026-05-12T04:00:00Z","v":3958949,"vw":122.228034},{"c":119.62,"h":121.73,"l":118.5,"n":70699,"o":121.6,"t":"2026-05-13T04:00:00Z","v":4998791,"vw":119.800556},{"c":122.46,"h":123.96,"l":120.45,"n":61700,"o":120.98,"t":"2026-05-14T04:00:00Z","v":3385090,"vw":122.556825},{"c":117.89,"h":122,"l":117.81,"n":69076,"o":121.49,"t":"2026-05-15T04:00:00Z","v":4868554,"vw":118.859365},{"c":117.04,"h":118.905,"l":116.015,"n":72226,"o":117,"t":"2026-05-18T04:00:00Z","v":5757741,"vw":117.080797},{"c":114.26,"h":118.3,"l":114.2,"n":77186,"o":118.14,"t":"2026-05-19T04:00:00Z","v":4814294,"vw":115.15698},{"c":116.83,"h":117.56,"l":112.7,"n":64429,"o":114.85,"t":"2026-05-20T04:00:00Z","v":4330538,"vw":116.11498},{"c":118.57,"h":119.31,"l":115.581,"n":68140,"o":116.36,"t":"2026-05-21T04:00:00Z","v":4673624,"vw":117.516884},{"c":118.51,"h":119.47,"l":116.9,"n":53058,"o":119.47,"t":"2026-05-22T04:00:00Z","v":3970368,"vw":118.304173},{"c":118.12,"h":120.15,"l":117.31,"n":56709,"o":119.27,"t":"2026-05-26T04:00:00Z","v":3819450,"vw":118.335889},{"c":118,"h":120.335,"l":117.69,"n":56073,"o":118.77,"t":"2026-05-27T04:00:00Z","v":3538989,"vw":118.519401},{"c":116.14,"h":117.87,"l":114.495,"n":87193,"o":117.25,"t":"2026-05-28T04:00:00Z","v":5654458,"vw":116.055228},{"c":116.97,"h":117.74,"l":115.055,"n":88119,"o":115.91,"t":"2026-05-29T04:00:00Z","v":8395329,"vw":116.760228},{"c":116.94,"h":119.84,"l":115.5,"n":78777,"o":116.81,"t":"2026-06-01T04:00:00Z","v":5577053,"vw":117.754533},{"c":114.91,"h":118.24,"l":114.51,"n":76363,"o":116.35,"t":"2026-06-02T04:00:00Z","v":4874210,"vw":115.994299},{"c":110.28,"h":112,"l":107.03,"n":117730,"o":109.99,"t":"2026-06-03T04:00:00Z","v":8134096,"vw":109.703281},{"c":118.55,"h":119.66,"l":111.775,"n":114547,"o":112.25,"t":"2026-06-04T04:00:00Z","v":8023879,"vw":117.478501},{"c":115.35,"h":118.3999,"l":114.2,"n":97685,"o":117.57,"t":"2026-06-05T04:00:00Z","v":5564333,"vw":115.304281},{"c":114.19,"h":116.09,"l":113.76,"n":62314,"o":115.55,"t":"2026-06-08T04:00:00Z","v":3229743,"vw":114.788847},{"c":120.29,"h":121,"l":115.155,"n":79216,"o":115.155,"t":"2026-06-09T04:00:00Z","v":5437988,"vw":119.152609},{"c":118.48,"h":122.25,"l":118.43,"n":69994,"o":119.52,"t":"2026-06-10T04:00:00Z","v":3847459,"vw":119.577018},{"c":120.88,"h":120.89,"l":116.02,"n":74143,"o":118.93,"t":"2026-06-11T04:00:00Z","v":4299439,"vw":119.029132},{"c":122.79,"h":124.98,"l":120.99,"n":73256,"o":122.42,"t":"2026-06-12T04:00:00Z","v":4448364,"vw":123.18225},{"c":124.63,"h":128.74,"l":124.42,"n":81047,"o":125.55,"t":"2026-06-15T04:00:00Z","v":5704556,"vw":126.063435},{"c":127.87,"h":128.43,"l":125.89,"n":71202,"o":126.87,"t":"2026-06-16T04:00:00Z","v":4221586,"vw":127.78096},{"c":125.01,"h":129.82,"l":124.63,"n":75834,"o":126.95,"t":"2026-06-17T04:00:00Z","v":5883469,"vw":127.053978},{"c":123.79,"h":127.2,"l":122.17,"n":70707,"o":127.2,"t":"2026-06-18T04:00:00Z","v":10282011,"vw":124.206256},{"c":123.26,"h":125.47,"l":121.51,"n":56678,"o":123.92,"t":"2026-06-22T04:00:00Z","v":4332999,"vw":123.395027},{"c":120.07,"h":122.39,"l":119.02,"n":87402,"o":120.97,"t":"2026-06-23T04:00:00Z","v":5303896,"vw":120.265735},{"c":112.99,"h":119.58,"l":112.06,"n":107467,"o":118.58,"t":"2026-06-24T04:00:00Z","v":7958606,"vw":114.411588},{"c":114.18,"h":117.79,"l":112.95,"n":71786,"o":112.95,"t":"2026-06-25T04:00:00Z","v":4832571,"vw":114.950621},{"c":115.4,"h":116.63,"l":113.78,"n":72429,"o":113.78,"t":"2026-06-26T04:00:00Z","v":7488865,"vw":115.35721},{"c":114.88,"h":117.375,"l":112.78,"n":74564,"o":116,"t":"2026-06-29T04:00:00Z","v":5105628,"vw":114.411141},{"c":117.67,"h":117.67,"l":114.695,"n":79833,"o":114.88,"t":"2026-06-30T04:00:00Z","v":7369679,"vw":116.748259},{"c":119.55,"h":121.01,"l":117.95,"n":76197,"o":118.08,"t":"2026-07-01T04:00:00Z","v":5556813,"vw":119.633207},{"c":122.78,"h":123.43,"l":120.77,"n":58154,"o":121.97,"t":"2026-07-02T04:00:00Z","v":3605034,"vw":122.147887},{"c":123.42,"h":124.47,"l":122.417,"n":58839,"o":123.43,"t":"2026-07-06T04:00:00Z","v":3157632,"vw":123.603285},{"c":120.89,"h":123.8115,"l":119.72,"n":64562,"o":123.08,"t":"2026-07-07T04:00:00Z","v":3780122,"vw":121.02299},{"c":118.62,"h":119.14,"l":116.8,"n":59913,"o":119.09,"t":"2026-07-08T04:00:00Z","v":3271005,"vw":118.21133},{"c":122.15,"h":122.85,"l":118.3,"n":53533,"o":118.82,"t":"2026-07-09T04:00:00Z","v":4328591,"vw":121.967377},{"c":123.09,"h":125.77,"l":122.8,"n":45458,"o":124.28,"t":"2026-07-10T04:00:00Z","v":2569800,"vw":123.581604},{"c":122.04,"h":124.1,"l":120.75,"n":49817,"o":123,"t":"2026-07-13T04:00:00Z","v":3250995,"vw":121.945212},{"c":124.56,"h":125.56,"l":121.9364,"n":61944,"o":122.27,"t":"2026-07-14T04:00:00Z","v":3933088,"vw":124.468281},{"c":127.05,"h":130.65,"l":126.65,"n":82683,"o":127.68,"t":"2026-07-15T04:00:00Z","v":5479586,"vw":128.062826},{"c":128.97,"h":128.98,"l":125.2609,"n":62035,"o":126.45,"t":"2026-07-16T04:00:00Z","v":3773750,"vw":127.980871},{"c":126.91,"h":131,"l":126.12,"n":67187,"o":126.72,"t":"2026-07-17T04:00:00Z","v":4806427,"vw":127.604908},{"c":123.61,"h":127.15,"l":122.89,"n":69410,"o":127,"t":"2026-07-20T04:00:00Z","v":4766473,"vw":123.877765},{"c":124.15,"h":125.2,"l":123.15,"n":55238,"o":123.81,"t":"2026-07-21T04:00:00Z","v":5184177,"vw":124.176856},{"c":122.82,"h":125.34,"l":122.25,"n":64892,"o":123.77,"t":"2026-07-22T04:00:00Z","v":3958835,"vw":123.187966},{"c":124.5,"h":126.51,"l":119.88,"n":95878,"o":121.45,"t":"2026-07-23T04:00:00Z","v":8256920,"vw":123.069084},{"c":130,"h":130,"l":124.25,"n":72248,"o":125.2,"t":"2026-07-24T04:00:00Z","v":6221785,"vw":128.426317},{"c":132.6,"h":135.44,"l":130.41,"n":84509,"o":132,"t":"2026-07-27T04:00:00Z","v":6803341,"vw":132.364278},{"c":133.9,"h":134.02,"l":130.4001,"n":77195,"o":132.27,"t":"2026-07-28T04:00:00Z","v":6230250,"vw":132.609131},{"c":129.4,"h":133.4863,"l":127.75,"n":79634,"o":132.91,"t":"2026-07-29T04:00:00Z","v":6294919,"vw":129.595327},{"c":128.07,"h":131.2,"l":125.72,"n":76899,"o":131.2,"t":"2026-07-30T04:00:00Z","v":5743387,"vw":127.903075},{"c":127.75,"h":129.09,"l":127.1901,"n":61066,"o":127.78,"t":"2026-07-31T04:00:00Z","v":4898061,"vw":128.055945},{"c":134.68,"h":135.21,"l":127.54,"n":79250,"o":128.1,"t":"2026-08-03T04:00:00Z","v":5504198,"vw":132.777521},{"c":137.2,"h":137.69,"l":134.5,"n":84010,"o":135,"t":"2026-08-04T04:00:00Z","v":5863725,"vw":136.66709},{"c":136.03,"h":139.87,"l":134.555,"n":56770,"o":139,"t":"2026-08-05T04:00:00Z","v":3791969,"vw":136.28339},{"c":133.45,"h":136.6999,"l":132.77,"n":58467,"o":136.27,"t":"2026-08-06T04:00:00Z","v":3802594,"vw":133.711413},{"c":137.13,"h":138.5,"l":134.62,"n":66216,"o":135.1,"t":"2026-08-07T04:00:00Z","v":4070968,"vw":137.024051},{"c":141.66,"h":141.71,"l":136.85,"n":76224,"o":137.1,"t":"2026-08-10T04:00:00Z","v":5261383,"vw":139.989098},{"c":147.17,"h":148.36,"l":141.85,"n":108726,"o":141.85,"t":"2026-08-11T04:00:00Z","v":7374891,"vw":146.709642},{"c":146.41,"h":148.65,"l":144.27,"n":71501,"o":148.48,"t":"2026-08-12T04:00:00Z","v":4181170,"vw":146.078329},{"c":149.32,"h":150.24,"l":145.4701,"n":71804,"o":147.31,"t":"2026-08-13T04:00:00Z","v":4229526,"vw":148.243701},{"c":143.93,"h":149.5,"l":143.825,"n":66999,"o":149.45,"t":"2026-08-14T04:00:00Z","v":3806027,"vw":144.905346},{"c":140.57,"h":142.505,"l":139.51,"n":54635,"o":142.04,"t":"2026-08-17T04:00:00Z","v":3764681,"vw":140.683702},{"c":140.59,"h":141.49,"l":138.12,"n":57288,"o":139.515,"t":"2026-08-18T04:00:00Z","v":3395883,"vw":140.400553},{"c":145.09,"h":146.87,"l":141.71,"n":57305,"o":142.33,"t":"2026-08-19T04:00:00Z","v":3122303,"vw":145.192599},{"c":141.35,"h":144.87,"l":141.05,"n":51199,"o":144.25,"t":"2026-08-20T04:00:00Z","v":3135104,"vw":142.018627},{"c":143.38,"h":145,"l":141.7933,"n":41115,"o":142.13,"t":"2026-08-21T04:00:00Z","v":2973071,"vw":143.366167},{"c":143.64,"h":145.615,"l":142.81,"n":40149,"o":143.5,"t":"2026-08-24T04:00:00Z","v":2171678,"vw":144.005042},{"c":143.41,"h":143.6699,"l":141.45,"n":40812,"o":143.43,"t":"2026-08-25T04:00:00Z","v":2154275,"vw":142.945464},{"c":143.2,"h":144.35,"l":141.8,"n":35678,"o":143.07,"t":"2026-08-26T04:00:00Z","v":3689280,"vw":143.386718},{"c":143.64,"h":145.6,"l":143,"n":45815,"o":143.62,"t":"2026-08-27T04:00:00Z","v":2677893,"vw":144.025013},{"c":142.39,"h":145.77,"l":142.31,"n":43203,"o":144.5,"t":"2026-08-28T04:00:00Z","v":2441195,"vw":143.371767},{"c":143.24,"h":144.45,"l":141.01,"n":49963,"o":141.55,"t":"2026-08-31T04:00:00Z","v":3349417,"vw":143.064462},{"c":136.66,"h":140.82,"l":136.04,"n":69188,"o":139.02,"t":"2026-09-01T04:00:00Z","v":5146374,"vw":137.359645},{"c":136.82,"h":139.44,"l":136.03,"n":43945,"o":136.16,"t":"2026-09-02T04:00:00Z","v":2403303,"vw":137.296906},{"c":137.68,"h":140.615,"l":135.56,"n":60976,"o":137.91,"t":"2026-09-03T04:00:00Z","v":3338569,"vw":137.360216},{"c":136.15,"h":138.11,"l":134.395,"n":54943,"o":135.36,"t":"2026-09-04T04:00:00Z","v":2902269,"vw":136.317931},{"c":133.97,"h":137.065,"l":133.28,"n":53157,"o":135.59,"t":"2026-09-08T04:00:00Z","v":3022299,"vw":134.533365},{"c":129.07,"h":133.86,"l":128.72,"n":72625,"o":133.75,"t":"2026-09-09T04:00:00Z","v":3925024,"vw":129.634222},{"c":125.41,"h":128.263,"l":125.03,"n":73307,"o":128.02,"t":"2026-09-10T04:00:00Z","v":4612009,"vw":125.951938},{"c":128.51,"h":130.85,"l":126.92,"n":55683,"o":128,"t":"2026-09-11T04:00:00Z","v":3402920,"vw":128.888851},{"c":128.29,"h":129.58,"l":126.81,"n":47129,"o":126.81,"t":"2026-09-14T04:00:00Z","v":3006805,"vw":128.162224},{"c":126.7,"h":128.41,"l":126.34,"n":52865,"o":128.13,"t":"2026-09-15T04:00:00Z","v":3190464,"vw":127.001867},{"c":123.45,"h":127.875,"l":121.4158,"n":62419,"o":127.25,"t":"2026-09-16T04:00:00Z","v":3622107,"vw":124.362307},{"c":125.41,"h":126.58,"l":124.13,"n":53218,"o":126,"t":"2026-09-17T04:00:00Z","v":3223367,"vw":125.425331},{"c":124.96,"h":125.17,"l":122.83,"n":49974,"o":124.28,"t":"2026-09-18T04:00:00Z","v":6005215,"vw":124.75767},{"c":126.41,"h":127.08,"l":124.55,"n":44105,"o":126.35,"t":"2026-09-21T04:00:00Z","v":2865881,"vw":126.237135},{"c":124.01,"h":127.75,"l":123.27,"n":47417,"o":127.63,"t":"2026-09-22T04:00:00Z","v":3026347,"vw":124.346605},{"c":119.27,"h":122.48,"l":118.76,"n":84564,"o":121.825,"t":"2026-09-23T04:00:00Z","v":5703028,"vw":119.985365},{"c":117.21,"h":119.43,"l":115.28,"n":75791,"o":118.5,"t":"2026-09-24T04:00:00Z","v":5286442,"vw":116.966193},{"c":118.42,"h":119.5,"l":117.19,"n":69925,"o":117.5,"t":"2026-09-25T04:00:00Z","v":4501669,"vw":118.534758},{"c":114.56,"h":117.35,"l":113.88,"n":93923,"o":117,"t":"2026-09-28T04:00:00Z","v":8079946,"vw":115.035418},{"c":114,"h":115.37,"l":113.44,"n":71612,"o":115.36,"t":"2026-09-29T04:00:00Z","v":5834672,"vw":114.112788},{"c":112.09,"h":114.37,"l":111.93,"n":70685,"o":114,"t":"2026-09-30T04:00:00Z","v":5721429,"vw":112.597501},{"c":112.24,"h":114.3299,"l":109.655,"n":79763,"o":112.75,"t":"2026-10-01T04:00:00Z","v":5957292,"vw":111.849362},{"c":111.75,"h":115.58,"l":111.62,"n":74231,"o":112.64,"t":"2026-10-02T04:00:00Z","v":5715772,"vw":112.896586},{"c":111.65,"h":112.96,"l":109.01,"n":73770,"o":110.71,"t":"2026-10-05T04:00:00Z","v":4778546,"vw":111.575568},{"c":113.36,"h":113.8598,"l":112.09,"n":60034,"o":112.81,"t":"2026-10-06T04:00:00Z","v":4024410,"vw":113.120069},{"c":111.83,"h":112.845,"l":110.1478,"n":67635,"o":111.22,"t":"2026-10-07T04:00:00Z","v":4340001,"vw":111.555673},{"c":112.68,"h":112.9,"l":110.26,"n":61594,"o":110.72,"t":"2026-10-08T04:00:00Z","v":6472049,"vw":112.312643},{"c":114.29,"h":115.56,"l":112.2052,"n":52222,"o":113.53,"t":"2026-10-09T04:00:00Z","v":3988544,"vw":114.212948},{"c":114.78,"h":114.85,"l":113.465,"n":43428,"o":114.7,"t":"2026-10-12T04:00:00Z","v":2582303,"vw":114.554603},{"c":109.98,"h":115.24,"l":109.84,"n":73320,"o":114.96,"t":"2026-10-13T04:00:00Z","v":5573381,"vw":110.722514},{"c":106.21,"h":109.99,"l":105.44,"n":103247,"o":108.9,"t":"2026-10-14T04:00:00Z","v":7593225,"vw":106.660009},{"c":109.26,"h":110.04,"l":105.695,"n":85052,"o":107.15,"t":"2026-10-15T04:00:00Z","v":6283428,"vw":108.445756}],"volatilityBars":[{"c":111.12,"h":111.87,"l":111.12,"n":13,"o":111.87,"t":"2026-10-08T08:00:00Z","v":436,"vw":111.495},{"c":110.7,"h":110.7,"l":110.7,"n":39,"o":110.7,"t":"2026-10-08T08:30:00Z","v":672,"vw":110.7},{"c":110,"h":110.38,"l":110,"n":109,"o":110.38,"t":"2026-10-08T11:15:00Z","v":2070,"vw":110.052702},{"c":110.4,"h":110.4,"l":110.4,"n":4,"o":110.4,"t":"2026-10-08T12:00:00Z","v":355,"vw":110.4},{"c":110.528,"h":110.528,"l":110.35,"n":6,"o":110.36,"t":"2026-10-08T12:15:00Z","v":557,"vw":110.385606},{"c":110.5,"h":110.92,"l":110.5,"n":4,"o":110.92,"t":"2026-10-08T12:30:00Z","v":340,"vw":110.64},{"c":110.8454,"h":110.8454,"l":110.8454,"n":2,"o":110.8454,"t":"2026-10-08T13:00:00Z","v":425,"vw":110.8454},{"c":110.81,"h":111.06,"l":110.26,"n":1995,"o":110.72,"t":"2026-10-08T13:30:00Z","v":173822,"vw":110.567804},{"c":110.976,"h":111.37,"l":110.79,"n":1939,"o":110.81,"t":"2026-10-08T13:45:00Z","v":114865,"vw":111.076998},{"c":111.335,"h":111.68,"l":110.87,"n":2291,"o":111,"t":"2026-10-08T14:00:00Z","v":157569,"vw":111.395475},{"c":111.45,"h":111.48,"l":111.16,"n":1825,"o":111.24,"t":"2026-10-08T14:15:00Z","v":75177,"vw":111.340002},{"c":111.505,"h":111.82,"l":111.31,"n":2205,"o":111.45,"t":"2026-10-08T14:30:00Z","v":98343,"vw":111.524327},{"c":111.235,"h":111.57,"l":111.01,"n":1863,"o":111.505,"t":"2026-10-08T14:45:00Z","v":78108,"vw":111.259788},{"c":111.455,"h":111.9299,"l":111.21,"n":2904,"o":111.235,"t":"2026-10-08T15:00:00Z","v":126884,"vw":111.647108},{"c":111.315,"h":111.59,"l":111.24,"n":2280,"o":111.405,"t":"2026-10-08T15:15:00Z","v":132827,"vw":111.370415},{"c":111.54,"h":111.54,"l":111.23,"n":2000,"o":111.32,"t":"2026-10-08T15:30:00Z","v":114214,"vw":111.378014},{"c":111.705,"h":111.705,"l":111.42,"n":1642,"o":111.59,"t":"2026-10-08T15:45:00Z","v":78364,"vw":111.550332},{"c":111.755,"h":111.88,"l":111.39,"n":1722,"o":111.71,"t":"2026-10-08T16:00:00Z","v":132877,"vw":111.633309},{"c":111.805,"h":112.72,"l":111.69,"n":2559,"o":111.76,"t":"2026-10-08T16:15:00Z","v":143994,"vw":111.926466},{"c":111.875,"h":112.16,"l":111.71,"n":1662,"o":111.805,"t":"2026-10-08T16:30:00Z","v":75935,"vw":111.945318},{"c":112.3,"h":112.6,"l":111.76,"n":2203,"o":111.86,"t":"2026-10-08T16:45:00Z","v":105220,"vw":112.24066},{"c":111.785,"h":112.47,"l":111.09,"n":3123,"o":112.26,"t":"2026-10-08T17:00:00Z","v":233666,"vw":111.948312},{"c":111.82,"h":112.2699,"l":111.5,"n":1774,"o":111.675,"t":"2026-10-08T17:15:00Z","v":85712,"vw":111.924957},{"c":112.585,"h":112.6508,"l":111.79,"n":1984,"o":111.9,"t":"2026-10-08T17:30:00Z","v":77738,"vw":112.014036},{"c":112.2,"h":112.63,"l":111.79,"n":2598,"o":112.53,"t":"2026-10-08T17:45:00Z","v":136948,"vw":112.241965},{"c":111.7694,"h":112.24,"l":111.7694,"n":2358,"o":112.1903,"t":"2026-10-08T18:00:00Z","v":124152,"vw":112.02505},{"c":111.675,"h":111.87,"l":111.345,"n":1807,"o":111.755,"t":"2026-10-08T18:15:00Z","v":103056,"vw":111.612774},{"c":111.935,"h":111.98,"l":111.5981,"n":2219,"o":111.7013,"t":"2026-10-08T18:30:00Z","v":192513,"vw":111.732556},{"c":112.31,"h":112.43,"l":111.87,"n":1651,"o":111.935,"t":"2026-10-08T18:45:00Z","v":73697,"vw":112.107999},{"c":112.515,"h":112.5699,"l":112.17,"n":2050,"o":112.3,"t":"2026-10-08T19:00:00Z","v":100292,"vw":112.384693},{"c":112.65,"h":112.8699,"l":112.3442,"n":2555,"o":112.55,"t":"2026-10-08T19:15:00Z","v":129812,"vw":112.60817},{"c":112.65,"h":112.81,"l":112.52,"n":2814,"o":112.67,"t":"2026-10-08T19:30:00Z","v":136841,"vw":112.677689},{"c":112.7,"h":112.9,"l":112.63,"n":6958,"o":112.66,"t":"2026-10-08T19:45:00Z","v":386802,"vw":112.741082},{"c":112.68,"h":112.68,"l":112.68,"n":78,"o":112.68,"t":"2026-10-08T20:00:00Z","v":3048188,"vw":112.68},{"c":113,"h":113,"l":113,"n":2,"o":113,"t":"2026-10-08T20:15:00Z","v":110,"vw":113},{"c":112.7,"h":112.7,"l":112.7,"n":8,"o":112.7,"t":"2026-10-08T20:30:00Z","v":544,"vw":112.7},{"c":112.91,"h":112.99,"l":112.91,"n":20,"o":112.99,"t":"2026-10-08T20:45:00Z","v":4078,"vw":112.91226},{"c":112.99,"h":112.99,"l":112.72,"n":2,"o":112.72,"t":"2026-10-08T21:30:00Z","v":299,"vw":112.810301},{"c":112.99,"h":112.99,"l":112.95,"n":2,"o":112.95,"t":"2026-10-08T21:45:00Z","v":200,"vw":112.97},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-10-08T22:30:00Z","v":188,"vw":112},{"c":113.55,"h":113.55,"l":113.43,"n":169,"o":113.43,"t":"2026-10-09T08:00:00Z","v":1393,"vw":113.475491},{"c":113.63,"h":113.63,"l":113.63,"n":3,"o":113.63,"t":"2026-10-09T09:15:00Z","v":174,"vw":113.63},{"c":113.2,"h":113.2,"l":113.2,"n":7,"o":113.2,"t":"2026-10-09T11:15:00Z","v":446,"vw":113.2},{"c":113.5,"h":113.5,"l":113.5,"n":6,"o":113.5,"t":"2026-10-09T12:00:00Z","v":127,"vw":113.5},{"c":113.29,"h":113.29,"l":113.29,"n":3,"o":113.29,"t":"2026-10-09T13:00:00Z","v":112,"vw":113.29},{"c":113.26,"h":113.26,"l":113.26,"n":1,"o":113.26,"t":"2026-10-09T13:15:00Z","v":501,"vw":113.26},{"c":113.41,"h":113.84,"l":112.2052,"n":1707,"o":113.53,"t":"2026-10-09T13:30:00Z","v":151578,"vw":113.334473},{"c":113.19,"h":113.98,"l":113.08,"n":2271,"o":113.525,"t":"2026-10-09T13:45:00Z","v":173456,"vw":113.539068},{"c":113.21,"h":113.235,"l":112.425,"n":2115,"o":113.195,"t":"2026-10-09T14:00:00Z","v":262071,"vw":112.768629},{"c":113.37,"h":113.54,"l":113.01,"n":1641,"o":113.21,"t":"2026-10-09T14:15:00Z","v":77602,"vw":113.256193},{"c":113.5,"h":113.65,"l":112.92,"n":1665,"o":113.37,"t":"2026-10-09T14:30:00Z","v":79401,"vw":113.235384},{"c":113.64,"h":113.825,"l":113.42,"n":1547,"o":113.56,"t":"2026-10-09T14:45:00Z","v":75862,"vw":113.70026},{"c":114.12,"h":114.12,"l":113.67,"n":1929,"o":113.7,"t":"2026-10-09T15:00:00Z","v":88182,"vw":113.859934},{"c":114.3,"h":114.39,"l":114.06,"n":1804,"o":114.12,"t":"2026-10-09T15:15:00Z","v":91938,"vw":114.24186},{"c":114.458,"h":114.458,"l":113.95,"n":2189,"o":114.3,"t":"2026-10-09T15:30:00Z","v":157524,"vw":114.276973},{"c":114.61,"h":114.69,"l":114.375,"n":1601,"o":114.435,"t":"2026-10-09T15:45:00Z","v":88456,"vw":114.506877},{"c":114.32,"h":114.8,"l":114.21,"n":1922,"o":114.615,"t":"2026-10-09T16:00:00Z","v":218116,"vw":114.568232},{"c":114.97,"h":115.0699,"l":114.29,"n":1560,"o":114.34,"t":"2026-10-09T16:15:00Z","v":97162,"vw":114.647797},{"c":115.5,"h":115.56,"l":114.97,"n":1583,"o":114.975,"t":"2026-10-09T16:30:00Z","v":72784,"vw":115.28495},{"c":115.28,"h":115.53,"l":115.28,"n":1392,"o":115.5001,"t":"2026-10-09T16:45:00Z","v":63269,"vw":115.413348},{"c":114.81,"h":115.36,"l":114.81,"n":1889,"o":115.29,"t":"2026-10-09T17:00:00Z","v":135543,"vw":115.195694},{"c":114.7,"h":114.82,"l":114.61,"n":1486,"o":114.74,"t":"2026-10-09T17:15:00Z","v":70825,"vw":114.68859},{"c":114.89,"h":115.0495,"l":114.6,"n":1873,"o":114.64,"t":"2026-10-09T17:30:00Z","v":91530,"vw":114.90007},{"c":114.785,"h":114.935,"l":114.59,"n":1704,"o":114.89,"t":"2026-10-09T17:45:00Z","v":85168,"vw":114.751095},{"c":114.875,"h":114.96,"l":114.785,"n":1620,"o":114.785,"t":"2026-10-09T18:00:00Z","v":84469,"vw":114.872858},{"c":114.575,"h":114.932,"l":114.46,"n":1710,"o":114.91,"t":"2026-10-09T18:15:00Z","v":82791,"vw":114.702789},{"c":114.56,"h":114.61,"l":114.44,"n":1416,"o":114.57,"t":"2026-10-09T18:30:00Z","v":66199,"vw":114.543503},{"c":114.69,"h":114.83,"l":114.545,"n":1743,"o":114.565,"t":"2026-10-09T18:45:00Z","v":70279,"vw":114.681935},{"c":114.735,"h":114.83,"l":114.63,"n":1602,"o":114.71,"t":"2026-10-09T19:00:00Z","v":66120,"vw":114.72712},{"c":114.76,"h":114.88,"l":114.69,"n":1937,"o":114.7,"t":"2026-10-09T19:15:00Z","v":113123,"vw":114.787262},{"c":114.6,"h":114.79,"l":114.54,"n":2768,"o":114.79,"t":"2026-10-09T19:30:00Z","v":132256,"vw":114.673097},{"c":114.31,"h":114.57,"l":114.2,"n":6876,"o":114.57,"t":"2026-10-09T19:45:00Z","v":354857,"vw":114.357984},{"c":114.5,"h":114.5,"l":114.29,"n":87,"o":114.29,"t":"2026-10-09T20:00:00Z","v":896196,"vw":114.290102},{"c":114.5,"h":114.5,"l":114.5,"n":1,"o":114.5,"t":"2026-10-09T20:15:00Z","v":100,"vw":114.5},{"c":114.5,"h":114.5,"l":114.5,"n":4,"o":114.5,"t":"2026-10-09T21:00:00Z","v":200,"vw":114.5},{"c":114.5,"h":114.5,"l":114.5,"n":4,"o":114.5,"t":"2026-10-09T21:15:00Z","v":24566,"vw":114.5},{"c":114.4,"h":114.4,"l":114.4,"n":1,"o":114.4,"t":"2026-10-09T21:30:00Z","v":150,"vw":114.4},{"c":114.35,"h":114.36,"l":114.35,"n":7,"o":114.36,"t":"2026-10-09T21:45:00Z","v":924,"vw":114.35458},{"c":114.4,"h":114.4,"l":114.4,"n":32,"o":114.4,"t":"2026-10-09T22:15:00Z","v":274,"vw":114.4},{"c":114.35,"h":114.35,"l":114.35,"n":8,"o":114.35,"t":"2026-10-09T23:15:00Z","v":568,"vw":114.35},{"c":114.89,"h":114.89,"l":114.89,"n":4,"o":114.89,"t":"2026-10-12T08:30:00Z","v":200,"vw":114.89},{"c":114.83,"h":115,"l":114.83,"n":18,"o":115,"t":"2026-10-12T11:00:00Z","v":467,"vw":114.892731},{"c":114.65,"h":114.65,"l":114.65,"n":4,"o":114.65,"t":"2026-10-12T12:45:00Z","v":743,"vw":114.65},{"c":114.66,"h":114.74,"l":114.6,"n":39,"o":114.74,"t":"2026-10-12T13:00:00Z","v":2833,"vw":114.667499},{"c":114.262,"h":114.8,"l":114.17,"n":1612,"o":114.7,"t":"2026-10-12T13:30:00Z","v":85130,"vw":114.526458},{"c":114.075,"h":114.28,"l":113.465,"n":1357,"o":114.18,"t":"2026-10-12T13:45:00Z","v":57078,"vw":113.87529},{"c":114.49,"h":114.83,"l":113.97,"n":1500,"o":113.97,"t":"2026-10-12T14:00:00Z","v":64758,"vw":114.490528},{"c":114.605,"h":114.73,"l":114.0101,"n":1326,"o":114.58,"t":"2026-10-12T14:15:00Z","v":54990,"vw":114.483264},{"c":114.35,"h":114.73,"l":114.32,"n":1719,"o":114.56,"t":"2026-10-12T14:30:00Z","v":75929,"vw":114.523734},{"c":114.4587,"h":114.67,"l":114.31,"n":1185,"o":114.355,"t":"2026-10-12T14:45:00Z","v":44165,"vw":114.505776},{"c":114.515,"h":114.66,"l":114.4301,"n":1376,"o":114.4975,"t":"2026-10-12T15:00:00Z","v":48199,"vw":114.525395},{"c":114.68,"h":114.72,"l":114.41,"n":1373,"o":114.515,"t":"2026-10-12T15:15:00Z","v":61841,"vw":114.545574},{"c":114.64,"h":114.75,"l":114.5208,"n":1631,"o":114.71,"t":"2026-10-12T15:30:00Z","v":66590,"vw":114.632183},{"c":114.3132,"h":114.7492,"l":114.3132,"n":1273,"o":114.68,"t":"2026-10-12T15:45:00Z","v":44713,"vw":114.577187},{"c":114.465,"h":114.525,"l":114.37,"n":1266,"o":114.37,"t":"2026-10-12T16:00:00Z","v":43610,"vw":114.462705},{"c":114.29,"h":114.55,"l":114.19,"n":1557,"o":114.49,"t":"2026-10-12T16:15:00Z","v":55382,"vw":114.399131},{"c":114.485,"h":114.5,"l":114.22,"n":1246,"o":114.25,"t":"2026-10-12T16:30:00Z","v":61311,"vw":114.385617},{"c":114.265,"h":114.5,"l":114.14,"n":1232,"o":114.5,"t":"2026-10-12T16:45:00Z","v":46589,"vw":114.263129},{"c":114.29,"h":114.54,"l":114.23,"n":1666,"o":114.27,"t":"2026-10-12T17:00:00Z","v":59065,"vw":114.391734},{"c":114.175,"h":114.39,"l":114.08,"n":1342,"o":114.34,"t":"2026-10-12T17:15:00Z","v":66913,"vw":114.241543},{"c":114.28,"h":114.3725,"l":114.105,"n":1057,"o":114.175,"t":"2026-10-12T17:30:00Z","v":40666,"vw":114.239347},{"c":114.415,"h":114.4264,"l":114.25,"n":957,"o":114.29,"t":"2026-10-12T17:45:00Z","v":28050,"vw":114.308051},{"c":114.21,"h":114.38,"l":114.16,"n":1219,"o":114.38,"t":"2026-10-12T18:00:00Z","v":31748,"vw":114.274775},{"c":114.135,"h":114.2499,"l":114.13,"n":1213,"o":114.22,"t":"2026-10-12T18:15:00Z","v":37240,"vw":114.195506},{"c":114.16,"h":114.24,"l":114.01,"n":2122,"o":114.16,"t":"2026-10-12T18:30:00Z","v":96566,"vw":114.134355},{"c":114.05,"h":114.23,"l":113.93,"n":1788,"o":114.155,"t":"2026-10-12T18:45:00Z","v":75597,"vw":114.032664},{"c":114.1,"h":114.19,"l":113.95,"n":1277,"o":114.055,"t":"2026-10-12T19:00:00Z","v":44761,"vw":114.05965},{"c":114.32,"h":114.41,"l":114.08,"n":2000,"o":114.08,"t":"2026-10-12T19:15:00Z","v":64869,"vw":114.248628},{"c":114.24,"h":114.38,"l":114.12,"n":2650,"o":114.32,"t":"2026-10-12T19:30:00Z","v":98962,"vw":114.258207},{"c":114.77,"h":114.85,"l":114.2,"n":5905,"o":114.24,"t":"2026-10-12T19:45:00Z","v":278350,"vw":114.642211},{"c":114.9907,"h":114.9907,"l":114.1,"n":102,"o":114.74,"t":"2026-10-12T20:00:00Z","v":795168,"vw":114.779924},{"c":114.78,"h":114.78,"l":114.78,"n":1,"o":114.78,"t":"2026-10-12T20:30:00Z","v":9021,"vw":114.78},{"c":114.77,"h":114.77,"l":114.77,"n":1,"o":114.77,"t":"2026-10-12T20:45:00Z","v":400,"vw":114.77},{"c":114.5,"h":114.5,"l":114.5,"n":1,"o":114.5,"t":"2026-10-12T21:00:00Z","v":100,"vw":114.5},{"c":114.65,"h":114.65,"l":114.65,"n":1,"o":114.65,"t":"2026-10-12T21:30:00Z","v":100,"vw":114.65},{"c":114.51,"h":114.6627,"l":114.51,"n":5,"o":114.6627,"t":"2026-10-12T21:45:00Z","v":304,"vw":114.561414},{"c":114.72,"h":114.72,"l":114.72,"n":1,"o":114.72,"t":"2026-10-12T23:45:00Z","v":100,"vw":114.72},{"c":115.55,"h":115.55,"l":114.92,"n":30,"o":114.92,"t":"2026-10-13T11:00:00Z","v":1717,"vw":115.178691},{"c":115.15,"h":115.16,"l":115.15,"n":17,"o":115.16,"t":"2026-10-13T11:15:00Z","v":431,"vw":115.155633},{"c":115.39,"h":115.39,"l":114.78,"n":175,"o":114.9,"t":"2026-10-13T12:00:00Z","v":6065,"vw":114.89275},{"c":115.41,"h":115.41,"l":115.41,"n":2,"o":115.41,"t":"2026-10-13T12:15:00Z","v":113,"vw":115.41},{"c":115.25,"h":115.25,"l":115.24,"n":27,"o":115.24,"t":"2026-10-13T12:45:00Z","v":760,"vw":115.247608},{"c":115.36,"h":115.5,"l":115.36,"n":22,"o":115.5,"t":"2026-10-13T13:00:00Z","v":3504,"vw":115.412825},{"c":114.78,"h":114.81,"l":114.78,"n":11,"o":114.81,"t":"2026-10-13T13:15:00Z","v":242,"vw":114.795},{"c":112.96,"h":115.24,"l":112.78,"n":2613,"o":114.96,"t":"2026-10-13T13:30:00Z","v":210783,"vw":114.055186},{"c":111.68,"h":113.09,"l":111.42,"n":3376,"o":112.96,"t":"2026-10-13T13:45:00Z","v":187728,"vw":112.182308},{"c":110.73,"h":111.72,"l":110.23,"n":4078,"o":111.62,"t":"2026-10-13T14:00:00Z","v":311341,"vw":110.831282},{"c":111.555,"h":111.76,"l":110.71,"n":2866,"o":110.8,"t":"2026-10-13T14:15:00Z","v":200411,"vw":111.157277},{"c":111.065,"h":111.66,"l":110.82,"n":2141,"o":111.58,"t":"2026-10-13T14:30:00Z","v":102473,"vw":111.125779},{"c":111.12,"h":111.27,"l":110.98,"n":1705,"o":111.0005,"t":"2026-10-13T14:45:00Z","v":73025,"vw":111.111815},{"c":111.375,"h":111.6,"l":111.05,"n":2143,"o":111.115,"t":"2026-10-13T15:00:00Z","v":149518,"vw":111.345714},{"c":111.43,"h":111.54,"l":111.06,"n":2625,"o":111.375,"t":"2026-10-13T15:15:00Z","v":150355,"vw":111.298684},{"c":111.19,"h":111.71,"l":111.0858,"n":2350,"o":111.43,"t":"2026-10-13T15:30:00Z","v":143325,"vw":111.496361},{"c":110.8,"h":111.1899,"l":110.73,"n":2595,"o":111.1899,"t":"2026-10-13T15:45:00Z","v":144576,"vw":110.906649},{"c":111.105,"h":111.115,"l":110.64,"n":2400,"o":110.77,"t":"2026-10-13T16:00:00Z","v":124985,"vw":110.843187},{"c":111.17,"h":111.4499,"l":110.96,"n":2081,"o":111.095,"t":"2026-10-13T16:15:00Z","v":125724,"vw":111.196166},{"c":110.945,"h":111.23,"l":110.85,"n":1750,"o":111.17,"t":"2026-10-13T16:30:00Z","v":105247,"vw":111.045208},{"c":110.715,"h":111.04,"l":110.6701,"n":1771,"o":110.92,"t":"2026-10-13T16:45:00Z","v":125451,"vw":110.827055},{"c":110.485,"h":110.81,"l":110.48,"n":1810,"o":110.67,"t":"2026-10-13T17:00:00Z","v":88893,"vw":110.687445},{"c":110.435,"h":110.59,"l":110.3001,"n":1941,"o":110.485,"t":"2026-10-13T17:15:00Z","v":103982,"vw":110.472208},{"c":110.46,"h":110.57,"l":110.29,"n":2448,"o":110.43,"t":"2026-10-13T17:30:00Z","v":350011,"vw":110.402697},{"c":110.01,"h":110.48,"l":109.84,"n":2897,"o":110.48,"t":"2026-10-13T17:45:00Z","v":149998,"vw":110.030858},{"c":110.325,"h":110.52,"l":109.88,"n":2626,"o":110.03,"t":"2026-10-13T18:00:00Z","v":163464,"vw":110.185261},{"c":110.47,"h":110.54,"l":110.225,"n":1910,"o":110.325,"t":"2026-10-13T18:15:00Z","v":104846,"vw":110.361518},{"c":110.27,"h":110.6899,"l":110.2,"n":1654,"o":110.4925,"t":"2026-10-13T18:30:00Z","v":70492,"vw":110.474964},{"c":110.585,"h":110.605,"l":110.02,"n":2991,"o":110.26,"t":"2026-10-13T18:45:00Z","v":187520,"vw":110.360874},{"c":110.625,"h":110.71,"l":110.3,"n":1897,"o":110.585,"t":"2026-10-13T19:00:00Z","v":95283,"vw":110.529003},{"c":110.52,"h":110.7048,"l":110.3602,"n":2821,"o":110.6365,"t":"2026-10-13T19:15:00Z","v":133353,"vw":110.515883},{"c":110.35,"h":110.5499,"l":110.22,"n":4189,"o":110.5325,"t":"2026-10-13T19:30:00Z","v":202002,"vw":110.378911},{"c":109.99,"h":110.52,"l":109.97,"n":10356,"o":110.385,"t":"2026-10-13T19:45:00Z","v":616185,"vw":110.149378},{"c":110.12,"h":110.1773,"l":109.98,"n":131,"o":109.98,"t":"2026-10-13T20:00:00Z","v":1092204,"vw":109.980114},{"c":110.05,"h":110.05,"l":109.98,"n":18,"o":109.98,"t":"2026-10-13T20:30:00Z","v":2851,"vw":109.98919},{"c":110.1,"h":110.1,"l":110.09,"n":33,"o":110.09,"t":"2026-10-13T20:45:00Z","v":4416,"vw":110.098097},{"c":110.07,"h":110.1345,"l":110.07,"n":11,"o":110.1345,"t":"2026-10-13T21:15:00Z","v":759,"vw":110.093238},{"c":110.11,"h":110.11,"l":110.11,"n":5,"o":110.11,"t":"2026-10-13T22:00:00Z","v":255,"vw":110.11},{"c":110.25,"h":110.25,"l":110.1495,"n":16,"o":110.1495,"t":"2026-10-13T22:15:00Z","v":3929,"vw":110.155928},{"c":110.0561,"h":110.0561,"l":110.0561,"n":1,"o":110.0561,"t":"2026-10-13T22:45:00Z","v":495,"vw":110.0561},{"c":110.05,"h":110.172,"l":110.05,"n":10,"o":110.14,"t":"2026-10-13T23:00:00Z","v":661,"vw":110.116531},{"c":110.2,"h":110.2,"l":110.1,"n":2,"o":110.1,"t":"2026-10-13T23:15:00Z","v":1450,"vw":110.106897},{"c":110.06,"h":110.1,"l":110.06,"n":3,"o":110.1,"t":"2026-10-13T23:30:00Z","v":799,"vw":110.06507},{"c":110.2,"h":110.2,"l":110.2,"n":1,"o":110.2,"t":"2026-10-13T23:45:00Z","v":201,"vw":110.2},{"c":110.2,"h":110.2,"l":110.2,"n":16,"o":110.2,"t":"2026-10-14T08:00:00Z","v":320,"vw":110.2},{"c":110.72,"h":110.72,"l":110.72,"n":3,"o":110.72,"t":"2026-10-14T08:30:00Z","v":619,"vw":110.72},{"c":110.75,"h":110.75,"l":110.75,"n":1,"o":110.75,"t":"2026-10-14T08:45:00Z","v":662,"vw":110.75},{"c":111,"h":111,"l":110.95,"n":55,"o":110.95,"t":"2026-10-14T09:30:00Z","v":2735,"vw":110.964575},{"c":111.0936,"h":111.0936,"l":111.0936,"n":2,"o":111.0936,"t":"2026-10-14T09:45:00Z","v":1040,"vw":111.0936},{"c":111.24,"h":111.24,"l":111.24,"n":12,"o":111.24,"t":"2026-10-14T10:00:00Z","v":1012,"vw":111.24},{"c":111.54,"h":111.63,"l":111.54,"n":28,"o":111.61,"t":"2026-10-14T10:30:00Z","v":1131,"vw":111.600105},{"c":111.59,"h":111.68,"l":111.59,"n":44,"o":111.67,"t":"2026-10-14T10:45:00Z","v":1834,"vw":111.641847},{"c":111.4,"h":111.51,"l":111.17,"n":189,"o":111.36,"t":"2026-10-14T11:00:00Z","v":31495,"vw":111.386497},{"c":111.34,"h":111.34,"l":111.3,"n":11,"o":111.31,"t":"2026-10-14T11:15:00Z","v":4983,"vw":111.31386},{"c":111.35,"h":111.41,"l":111.35,"n":17,"o":111.41,"t":"2026-10-14T11:30:00Z","v":1143,"vw":111.398495},{"c":111.3818,"h":111.3818,"l":111.32,"n":7,"o":111.32,"t":"2026-10-14T11:45:00Z","v":797,"vw":111.334503},{"c":111.46,"h":111.5519,"l":111.4,"n":34,"o":111.4,"t":"2026-10-14T12:00:00Z","v":2705,"vw":111.462572},{"c":109.53,"h":111,"l":109.53,"n":169,"o":111,"t":"2026-10-14T12:30:00Z","v":39126,"vw":110.020151},{"c":108.6,"h":109.7,"l":108.6,"n":345,"o":109.53,"t":"2026-10-14T12:45:00Z","v":10274,"vw":109.015606},{"c":108.75,"h":109.25,"l":108.75,"n":101,"o":108.9011,"t":"2026-10-14T13:00:00Z","v":30964,"vw":108.972644},{"c":108.6,"h":109,"l":108.6,"n":43,"o":108.6,"t":"2026-10-14T13:15:00Z","v":1010,"vw":108.778667},{"c":109.235,"h":109.99,"l":108.55,"n":4349,"o":108.9,"t":"2026-10-14T13:30:00Z","v":483054,"vw":109.262987},{"c":108.4652,"h":109.27,"l":108.42,"n":3282,"o":109.22,"t":"2026-10-14T13:45:00Z","v":209504,"vw":108.862063},{"c":107.43,"h":108.72,"l":107.43,"n":5094,"o":108.525,"t":"2026-10-14T14:00:00Z","v":277125,"vw":107.88088},{"c":107.4696,"h":107.7439,"l":107.31,"n":4276,"o":107.47,"t":"2026-10-14T14:15:00Z","v":270484,"vw":107.48596},{"c":107.82,"h":107.97,"l":107.25,"n":4084,"o":107.42,"t":"2026-10-14T14:30:00Z","v":287184,"vw":107.548848},{"c":107.66,"h":108.07,"l":107.4589,"n":2254,"o":107.875,"t":"2026-10-14T14:45:00Z","v":126733,"vw":107.715709},{"c":106.31,"h":107.665,"l":106.18,"n":5826,"o":107.665,"t":"2026-10-14T15:00:00Z","v":367094,"vw":106.774285},{"c":106.14,"h":106.39,"l":106,"n":3636,"o":106.3,"t":"2026-10-14T15:15:00Z","v":215481,"vw":106.171558},{"c":106.5,"h":106.525,"l":106.07,"n":2707,"o":106.14,"t":"2026-10-14T15:30:00Z","v":133492,"vw":106.320339},{"c":107.165,"h":107.255,"l":106.39,"n":3097,"o":106.5,"t":"2026-10-14T15:45:00Z","v":198461,"vw":106.847024},{"c":106.76,"h":107.5,"l":106.65,"n":2835,"o":107.21,"t":"2026-10-14T16:00:00Z","v":173874,"vw":107.14129},{"c":106.44,"h":106.77,"l":106.21,"n":2901,"o":106.72,"t":"2026-10-14T16:15:00Z","v":164964,"vw":106.50795},{"c":106.38,"h":106.51,"l":106.1,"n":2875,"o":106.455,"t":"2026-10-14T16:30:00Z","v":166951,"vw":106.324713},{"c":106.57,"h":106.74,"l":106.35,"n":2212,"o":106.38,"t":"2026-10-14T16:45:00Z","v":145181,"vw":106.496486},{"c":106.66,"h":106.8356,"l":106.48,"n":2454,"o":106.6,"t":"2026-10-14T17:00:00Z","v":113132,"vw":106.664042},{"c":106.61,"h":106.7598,"l":106.32,"n":2757,"o":106.66,"t":"2026-10-14T17:15:00Z","v":131036,"vw":106.559167},{"c":106.1,"h":106.6899,"l":106.045,"n":2928,"o":106.57,"t":"2026-10-14T17:30:00Z","v":159877,"vw":106.338187},{"c":106.04,"h":106.165,"l":105.85,"n":3047,"o":106.15,"t":"2026-10-14T17:45:00Z","v":164502,"vw":106.00318},{"c":106.0025,"h":106.03,"l":105.68,"n":2815,"o":106.02,"t":"2026-10-14T18:00:00Z","v":196299,"vw":105.868544},{"c":105.955,"h":106.15,"l":105.71,"n":3218,"o":106.01,"t":"2026-10-14T18:15:00Z","v":231378,"vw":105.965118},{"c":105.875,"h":105.99,"l":105.74,"n":2834,"o":105.98,"t":"2026-10-14T18:30:00Z","v":196943,"vw":105.886034},{"c":105.9,"h":106.015,"l":105.73,"n":3301,"o":105.86,"t":"2026-10-14T18:45:00Z","v":207725,"vw":105.84853},{"c":105.71,"h":105.98,"l":105.64,"n":3193,"o":105.89,"t":"2026-10-14T19:00:00Z","v":218587,"vw":105.879392},{"c":105.78,"h":106.16,"l":105.67,"n":3966,"o":105.73,"t":"2026-10-14T19:15:00Z","v":257408,"vw":105.905603},{"c":105.75,"h":106.03,"l":105.44,"n":6153,"o":105.78,"t":"2026-10-14T19:30:00Z","v":402714,"vw":105.761381},{"c":106.215,"h":106.2499,"l":105.58,"n":14785,"o":105.755,"t":"2026-10-14T19:45:00Z","v":1026253,"vw":105.878744},{"c":106.45,"h":106.45,"l":106.21,"n":118,"o":106.21,"t":"2026-10-14T20:00:00Z","v":865811,"vw":106.210035},{"c":106.21,"h":106.21,"l":106,"n":58,"o":106,"t":"2026-10-14T20:15:00Z","v":4662,"vw":106.197005},{"c":106.2,"h":106.2,"l":106.2,"n":1,"o":106.2,"t":"2026-10-14T20:30:00Z","v":1570,"vw":106.2},{"c":106.33,"h":106.42,"l":106.18,"n":47,"o":106.21,"t":"2026-10-14T20:45:00Z","v":8102,"vw":106.237256},{"c":106.2,"h":106.2,"l":106.2,"n":3,"o":106.2,"t":"2026-10-14T21:00:00Z","v":233,"vw":106.2},{"c":106.2039,"h":106.21,"l":106.2039,"n":9,"o":106.21,"t":"2026-10-14T21:15:00Z","v":405,"vw":106.20832},{"c":106.1,"h":106.12,"l":106.1,"n":16,"o":106.12,"t":"2026-10-14T21:45:00Z","v":574,"vw":106.106667},{"c":106.15,"h":106.15,"l":106.15,"n":7,"o":106.15,"t":"2026-10-14T22:00:00Z","v":463,"vw":106.15},{"c":106.39,"h":106.39,"l":106.39,"n":2,"o":106.39,"t":"2026-10-14T22:45:00Z","v":2009,"vw":106.39},{"c":106.33,"h":106.33,"l":106.0636,"n":7,"o":106.1,"t":"2026-10-14T23:30:00Z","v":650,"vw":106.1706},{"c":106.1018,"h":106.1018,"l":106.1018,"n":2,"o":106.1018,"t":"2026-10-14T23:45:00Z","v":151,"vw":106.1018},{"c":106.04,"h":106.66,"l":105.85,"n":103,"o":105.85,"t":"2026-10-15T08:00:00Z","v":1789,"vw":106.130088},{"c":106.75,"h":106.8211,"l":106.54,"n":12,"o":106.54,"t":"2026-10-15T11:00:00Z","v":2122,"vw":106.765685},{"c":106.7,"h":106.8,"l":106.56,"n":20,"o":106.77,"t":"2026-10-15T11:15:00Z","v":3447,"vw":106.698061},{"c":106.68,"h":106.7,"l":106.68,"n":2,"o":106.7,"t":"2026-10-15T11:30:00Z","v":200,"vw":106.69},{"c":106.5915,"h":106.75,"l":106.5915,"n":14,"o":106.63,"t":"2026-10-15T11:45:00Z","v":4120,"vw":106.667801},{"c":106.67,"h":106.69,"l":106.595,"n":32,"o":106.6836,"t":"2026-10-15T12:00:00Z","v":3269,"vw":106.637594},{"c":106.77,"h":106.77,"l":106.77,"n":5,"o":106.77,"t":"2026-10-15T12:15:00Z","v":811,"vw":106.77},{"c":107,"h":107,"l":106.51,"n":49,"o":106.51,"t":"2026-10-15T12:30:00Z","v":2757,"vw":106.934549},{"c":107.145,"h":107.145,"l":107.145,"n":9,"o":107.145,"t":"2026-10-15T12:45:00Z","v":400,"vw":107.145},{"c":107.7252,"h":107.7252,"l":107.7252,"n":2,"o":107.7252,"t":"2026-10-15T13:00:00Z","v":301,"vw":107.7252},{"c":107,"h":107.24,"l":107,"n":57,"o":107.24,"t":"2026-10-15T13:15:00Z","v":1408,"vw":107.12},{"c":106.9,"h":107.73,"l":105.852,"n":3100,"o":107.15,"t":"2026-10-15T13:30:00Z","v":263587,"vw":106.902847},{"c":106.435,"h":107.19,"l":106,"n":2696,"o":106.82,"t":"2026-10-15T13:45:00Z","v":175276,"vw":106.675815},{"c":106.4,"h":107.15,"l":105.85,"n":4587,"o":106.56,"t":"2026-10-15T14:00:00Z","v":363324,"vw":106.509344},{"c":105.92,"h":106.445,"l":105.695,"n":3839,"o":106.445,"t":"2026-10-15T14:15:00Z","v":266047,"vw":105.99359},{"c":107,"h":107.45,"l":105.87,"n":5033,"o":105.92,"t":"2026-10-15T14:30:00Z","v":345183,"vw":106.294629},{"c":107.59,"h":107.68,"l":106.68,"n":3536,"o":106.92,"t":"2026-10-15T14:45:00Z","v":244418,"vw":107.175025},{"c":107.94,"h":108.14,"l":107.5218,"n":3463,"o":107.655,"t":"2026-10-15T15:00:00Z","v":218755,"vw":107.843126},{"c":108.025,"h":108.37,"l":107.81,"n":3537,"o":107.94,"t":"2026-10-15T15:15:00Z","v":265964,"vw":108.097629},{"c":108.8425,"h":108.88,"l":107.8302,"n":4188,"o":108.025,"t":"2026-10-15T15:30:00Z","v":364534,"vw":108.351237},{"c":108.57,"h":108.92,"l":108.43,"n":2577,"o":108.82,"t":"2026-10-15T15:45:00Z","v":154608,"vw":108.666918},{"c":108.395,"h":108.74,"l":108.32,"n":2631,"o":108.565,"t":"2026-10-15T16:00:00Z","v":164229,"vw":108.575004},{"c":108.5,"h":108.575,"l":108.13,"n":2330,"o":108.42,"t":"2026-10-15T16:15:00Z","v":136791,"vw":108.37972},{"c":108.615,"h":108.65,"l":108.2,"n":2311,"o":108.465,"t":"2026-10-15T16:30:00Z","v":135530,"vw":108.442588},{"c":108.83,"h":109.015,"l":108.65,"n":1623,"o":108.65,"t":"2026-10-15T16:45:00Z","v":102803,"vw":108.850008},{"c":109.36,"h":109.39,"l":109.24,"n":459,"o":109.39,"t":"2026-10-15T18:00:00Z","v":26042,"vw":109.31849},{"c":109.535,"h":109.59,"l":109.2301,"n":2073,"o":109.36,"t":"2026-10-15T18:15:00Z","v":109054,"vw":109.371667},{"c":109.38,"h":109.535,"l":109.0801,"n":2212,"o":109.51,"t":"2026-10-15T18:30:00Z","v":117281,"vw":109.29537},{"c":109.53,"h":109.65,"l":109.3308,"n":2068,"o":109.37,"t":"2026-10-15T18:45:00Z","v":124467,"vw":109.47532},{"c":109.7005,"h":109.76,"l":109.43,"n":2203,"o":109.53,"t":"2026-10-15T19:00:00Z","v":131804,"vw":109.527134},{"c":109.33,"h":109.79,"l":109.28,"n":4445,"o":109.79,"t":"2026-10-15T19:15:00Z","v":364020,"vw":109.496236},{"c":109.995,"h":110.04,"l":109.325,"n":5335,"o":109.325,"t":"2026-10-15T19:30:00Z","v":404832,"vw":109.637117},{"c":109.29,"h":110.0399,"l":109.11,"n":20171,"o":109.96,"t":"2026-10-15T19:45:00Z","v":1772746,"vw":109.469396},{"c":109.26,"h":109.3,"l":109.26,"n":5,"o":109.3,"t":"2026-10-15T20:00:00Z","v":8564,"vw":109.266482}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1272924901185771,"strike":112.86166007905139,"iv":0.4693225296442688,"gamma":0.06467154150197629,"theta":-0.23448379446640316,"vega":0.009891699604743084,"rho":0.00029146721406494666,"breakevenPct":3.384529754936365},{"delta":0.15,"premium":0.20963768115942027,"strike":112.20289855072464,"iv":0.47228695652173913,"gamma":0.08548840579710144,"theta":-0.3139304347826087,"vega":0.013185507246376812,"rho":0.00043784174562747026,"breakevenPct":2.8571106522866234},{"delta":0.2,"premium":0.2921585903083701,"strike":111.61894273127753,"iv":0.4612729074889868,"gamma":0.10538942731277534,"theta":-0.36560748898678413,"vega":0.015800440528634364,"rho":0.0005841527005558052,"breakevenPct":2.3982993152034937},{"delta":0.25,"premium":0.37475770925110136,"strike":111.068281938326,"iv":0.44403722466960355,"gamma":0.12488281938325992,"theta":-0.40492466960352425,"vega":0.018113215859030838,"rho":0.000730435358369501,"breakevenPct":1.9700243824476995},{"delta":0.3,"premium":0.5007317073170732,"strike":110.70325203252033,"iv":0.45187073170731706,"gamma":0.13178089430894308,"theta":-0.44588455284552847,"vega":0.019527642276422764,"rho":0.0008761518056856552,"breakevenPct":1.751288992439745},{"delta":0.35,"premium":0.6328455284552845,"strike":110.36449864498645,"iv":0.46325284552845525,"gamma":0.1368960704607046,"theta":-0.4870769647696477,"vega":0.02081490514905149,"rho":0.0010217881044838925,"breakevenPct":1.5622144509486078},{"delta":0.4,"premium":0.7649593495934959,"strike":110.02574525745257,"iv":0.4746349593495935,"gamma":0.1420112466124661,"theta":-0.528269376693767,"vega":0.02210216802168022,"rho":0.0011674244032821297,"breakevenPct":1.3731399094574706},{"delta":0.45,"premium":0.8912751677852349,"strike":109.68993288590605,"iv":0.46300429530201337,"gamma":0.14748510067114093,"theta":-0.5212297986577181,"vega":0.022324026845637585,"rho":0.0013132066606564101,"breakevenPct":1.1814512340481969},{"delta":0.5,"premium":1.0171140939597314,"strike":109.35436241610738,"iv":0.4494808053691275,"gamma":0.15298845637583894,"theta":-0.5102230872483221,"vega":0.022458255033557046,"rho":0.0014590009232815341,"breakevenPct":0.9895475432950072},{"delta":0.55,"premium":1.1429530201342284,"strike":109.01879194630872,"iv":0.43595731543624155,"gamma":0.15849181208053692,"theta":-0.49921637583892614,"vega":0.022592483221476507,"rho":0.0016047951859066581,"breakevenPct":0.7976438525418171},{"delta":0.6,"premium":1.3817706093189963,"strike":108.66164874551971,"iv":0.4459595698924731,"gamma":0.1495968458781362,"theta":-0.491528458781362,"vega":0.021754121863799283,"rho":0.0017480174394370646,"breakevenPct":0.689376296860376},{"delta":0.65,"premium":1.6272903225806452,"strike":108.30322580645161,"iv":0.4573574193548387,"gamma":0.13984774193548385,"theta":-0.48403741935483874,"vega":0.02085806451612903,"rho":0.0018910871161567676,"breakevenPct":0.586070206818784},{"delta":0.7,"premium":1.957103559870549,"strike":107.87540453074433,"iv":0.4842440129449837,"gamma":0.12652896440129455,"theta":-0.4872066343042071,"vega":0.01983834951456311,"rho":0.002031979553071248,"breakevenPct":0.49639316553653096},{"delta":0.75,"premium":2.7499838187702266,"strike":107.0663430420712,"iv":0.5962181229773463,"gamma":0.09360016181229772,"theta":-0.5489380258899677,"vega":0.018139320388349513,"rho":0.0021609113089778183,"breakevenPct":0.48158739211402246},{"delta":0.8,"premium":3.2839022842639602,"strike":106.41751269035532,"iv":0.6122733502538071,"gamma":0.07925025380710658,"theta":-0.49412030456852785,"vega":0.01584479695431472,"rho":0.0022960818483683024,"breakevenPct":0.3764433842248006},{"delta":0.85,"premium":5.4165071898375565,"strike":104.23004217749994,"iv":0.8459057578589858,"gamma":0.05805802371147131,"theta":-0.5325135716284608,"vega":0.013209309212287511,"rho":0.0023875514118064465,"breakevenPct":0.3262415292684569},{"delta":0.9,"premium":10.669452189362579,"strike":99.05472690703195,"iv":1.5146360439963718,"gamma":0.020508385440919555,"theta":-0.7702725529982295,"vega":0.010020154862250991,"rho":0.002393869131929563,"breakevenPct":0.39727248274728605}],"put":[{"delta":0.1,"premium":0.1356112224448898,"strike":105.74148296593187,"iv":0.4932689378757515,"gamma":0.0618561122244489,"theta":-0.24377294589178355,"vega":0.009991783567134269,"rho":-0.0003030892760361364,"breakevenPct":3.3709655563299776},{"delta":0.15,"premium":0.23358620689655168,"strike":106.36551724137931,"iv":0.5013275862068965,"gamma":0.0791,"theta":-0.32767793103448273,"vega":0.013083448275862067,"rho":-0.00045549415515752406,"breakevenPct":2.88962298976782},{"delta":0.2,"premium":0.3394975369458128,"strike":106.85812807881773,"iv":0.518076354679803,"gamma":0.0933857142857143,"theta":-0.4099932019704433,"vega":0.015891330049261083,"rho":-0.0006081235487924874,"breakevenPct":2.535794178907575},{"delta":0.25,"premium":0.4033601070950468,"strike":107.47657295850067,"iv":0.47386064257028115,"gamma":0.11885046854082998,"theta":-0.4210708165997323,"vega":0.01808206157965194,"rho":-0.0007601196395511495,"breakevenPct":2.0283531417278664},{"delta":0.3,"premium":0.4703725735754538,"strike":108.06825297432687,"iv":0.4221431433938635,"gamma":0.14304395742016282,"theta":-0.4139092673763306,"vega":0.019804758922980586,"rho":-0.0009122003794528984,"breakevenPct":1.548284014318415},{"delta":0.35,"premium":0.6096963055729492,"strike":108.38134001252348,"iv":0.4319740763932373,"gamma":0.14645660613650596,"theta":-0.4446857232310582,"vega":0.02074402003757044,"rho":-0.001065503681648956,"breakevenPct":1.3892911456212595},{"delta":0.4,"premium":0.7490200375704447,"strike":108.6944270507201,"iv":0.44180500939261114,"gamma":0.1498692548528491,"theta":-0.4754621790857858,"vega":0.0216832811521603,"rho":-0.0012188069838450135,"breakevenPct":1.230298276924104},{"delta":0.45,"premium":0.8884636871508381,"strike":109.0074487895717,"iv":0.4511638733705773,"gamma":0.1532491620111732,"theta":-0.5051111731843575,"vega":0.02259553072625698,"rho":-0.0013721140714488206,"breakevenPct":1.0714748811228423},{"delta":0.5,"premium":1.032783985102421,"strike":109.31781502172564,"iv":0.44132526381129733,"gamma":0.1552975791433892,"theta":-0.48891005586592173,"vega":0.022409310986964616,"rho":-0.0015255750989677736,"breakevenPct":0.9195433830879242},{"delta":0.55,"premium":1.177104283054004,"strike":109.62818125387957,"iv":0.4314866542520174,"gamma":0.15734599627560522,"theta":-0.47270893854748597,"vega":0.02222309124767225,"rho":-0.0016790361264867265,"breakevenPct":0.7676118850530058},{"delta":0.6,"premium":1.3214245810055867,"strike":109.93854748603351,"iv":0.4216480446927374,"gamma":0.15939441340782123,"theta":-0.45650782122905026,"vega":0.022036871508379886,"rho":-0.001832497154005679,"breakevenPct":0.615680387018088},{"delta":0.65,"premium":1.7598131868131874,"strike":110.44065934065934,"iv":0.4746502197802198,"gamma":0.13851615384615382,"theta":-0.48811208791208793,"vega":0.021074615384615383,"rho":-0.0019931692857585934,"breakevenPct":0.557373818422408},{"delta":0.7,"premium":2.270802197802198,"strike":110.99010989010989,"iv":0.5431667032967032,"gamma":0.11197769230769232,"theta":-0.5315186813186813,"vega":0.01992076923076923,"rho":-0.002155621715065528,"breakevenPct":0.5221816339027495},{"delta":0.75,"premium":2.50191103202847,"strike":111.34946619217082,"iv":0.5150098932384342,"gamma":0.10465046263345196,"theta":-0.45405451957295373,"vega":0.017768256227758007,"rho":-0.0023110277150983796,"breakevenPct":0.4048356115451188},{"delta":0.8,"premium":2.727889679715303,"strike":111.70533807829182,"iv":0.48508106761565833,"gamma":0.09767537366548042,"theta":-0.3743748042704626,"vega":0.015597437722419928,"rho":-0.002466304554513173,"breakevenPct":0.2859837143595008},{"delta":0.85,"premium":3.018833560709413,"strike":112.11732605729877,"iv":0.46026480218281035,"gamma":0.08807517053206004,"theta":-0.29501309686221017,"vega":0.013225102319236019,"rho":-0.0026232134605152866,"breakevenPct":0.17522875232011412},{"delta":0.9,"premium":3.6225170532060034,"strike":112.79945429740792,"iv":0.4600601637107776,"gamma":0.06583778990450202,"theta":-0.21718226466575707,"vega":0.009882673942701224,"rho":-0.00278797905915869,"breakevenPct":0.10345205947304895}]},"raw":{"call":[{"delta":0.1,"premium":0.1272924901185771,"strike":112.86166007905139,"iv":0.4693225296442688,"gamma":0.06467154150197629,"theta":-0.23448379446640316,"vega":0.009891699604743084,"rho":0.00029146721406494666,"breakevenPct":3.384529754936365},{"delta":0.15,"premium":0.20963768115942027,"strike":112.20289855072464,"iv":0.47228695652173913,"gamma":0.08548840579710144,"theta":-0.3139304347826087,"vega":0.013185507246376812,"rho":0.00043784174562747026,"breakevenPct":2.8571106522866234},{"delta":0.2,"premium":0.2921585903083701,"strike":111.61894273127753,"iv":0.4612729074889868,"gamma":0.10538942731277534,"theta":-0.36560748898678413,"vega":0.015800440528634364,"rho":0.0005841527005558052,"breakevenPct":2.3982993152034937},{"delta":0.25,"premium":0.37475770925110136,"strike":111.068281938326,"iv":0.44403722466960355,"gamma":0.12488281938325992,"theta":-0.40492466960352425,"vega":0.018113215859030838,"rho":0.000730435358369501,"breakevenPct":1.9700243824476995},{"delta":0.3,"premium":0.5007317073170732,"strike":110.70325203252033,"iv":0.45187073170731706,"gamma":0.13178089430894308,"theta":-0.44588455284552847,"vega":0.019527642276422764,"rho":0.0008761518056856552,"breakevenPct":1.751288992439745},{"delta":0.35,"premium":0.6328455284552845,"strike":110.36449864498645,"iv":0.46325284552845525,"gamma":0.1368960704607046,"theta":-0.4870769647696477,"vega":0.02081490514905149,"rho":0.0010217881044838925,"breakevenPct":1.5622144509486078},{"delta":0.4,"premium":0.7649593495934959,"strike":110.02574525745257,"iv":0.4746349593495935,"gamma":0.1420112466124661,"theta":-0.528269376693767,"vega":0.02210216802168022,"rho":0.0011674244032821297,"breakevenPct":1.3731399094574706},{"delta":0.45,"premium":0.8912751677852349,"strike":109.68993288590605,"iv":0.46300429530201337,"gamma":0.14748510067114093,"theta":-0.5212297986577181,"vega":0.022324026845637585,"rho":0.0013132066606564101,"breakevenPct":1.1814512340481969},{"delta":0.5,"premium":1.0171140939597314,"strike":109.35436241610738,"iv":0.4494808053691275,"gamma":0.15298845637583894,"theta":-0.5102230872483221,"vega":0.022458255033557046,"rho":0.0014590009232815341,"breakevenPct":0.9895475432950072},{"delta":0.55,"premium":1.1429530201342284,"strike":109.01879194630872,"iv":0.43595731543624155,"gamma":0.15849181208053692,"theta":-0.49921637583892614,"vega":0.022592483221476507,"rho":0.0016047951859066581,"breakevenPct":0.7976438525418171},{"delta":0.6,"premium":1.3817706093189963,"strike":108.66164874551971,"iv":0.4459595698924731,"gamma":0.1495968458781362,"theta":-0.491528458781362,"vega":0.021754121863799283,"rho":0.0017480174394370646,"breakevenPct":0.689376296860376},{"delta":0.65,"premium":1.6272903225806452,"strike":108.30322580645161,"iv":0.4573574193548387,"gamma":0.13984774193548385,"theta":-0.48403741935483874,"vega":0.02085806451612903,"rho":0.0018910871161567676,"breakevenPct":0.586070206818784},{"delta":0.7,"premium":1.957103559870549,"strike":107.87540453074433,"iv":0.4842440129449837,"gamma":0.12652896440129455,"theta":-0.4872066343042071,"vega":0.01983834951456311,"rho":0.002031979553071248,"breakevenPct":0.49639316553653096},{"delta":0.75,"premium":2.7499838187702266,"strike":107.0663430420712,"iv":0.5962181229773463,"gamma":0.09360016181229772,"theta":-0.5489380258899677,"vega":0.018139320388349513,"rho":0.0021609113089778183,"breakevenPct":0.48158739211402246},{"delta":0.8,"premium":3.2839022842639602,"strike":106.41751269035532,"iv":0.6122733502538071,"gamma":0.07925025380710658,"theta":-0.49412030456852785,"vega":0.01584479695431472,"rho":0.0022960818483683024,"breakevenPct":0.3764433842248006},{"delta":0.85,"premium":5.4165071898375565,"strike":104.23004217749994,"iv":0.8459057578589858,"gamma":0.05805802371147131,"theta":-0.5325135716284608,"vega":0.013209309212287511,"rho":0.0023875514118064465,"breakevenPct":0.3262415292684569},{"delta":0.9,"premium":10.669452189362579,"strike":99.05472690703195,"iv":1.5146360439963718,"gamma":0.020508385440919555,"theta":-0.7702725529982295,"vega":0.010020154862250991,"rho":0.002393869131929563,"breakevenPct":0.39727248274728605}],"put":[{"delta":0.1,"premium":0.1356112224448898,"strike":105.74148296593187,"iv":0.4932689378757515,"gamma":0.0618561122244489,"theta":-0.24377294589178355,"vega":0.009991783567134269,"rho":-0.0003030892760361364,"breakevenPct":3.3709655563299776},{"delta":0.15,"premium":0.23358620689655168,"strike":106.36551724137931,"iv":0.5013275862068965,"gamma":0.0791,"theta":-0.32767793103448273,"vega":0.013083448275862067,"rho":-0.00045549415515752406,"breakevenPct":2.88962298976782},{"delta":0.2,"premium":0.3394975369458128,"strike":106.85812807881773,"iv":0.518076354679803,"gamma":0.0933857142857143,"theta":-0.4099932019704433,"vega":0.015891330049261083,"rho":-0.0006081235487924874,"breakevenPct":2.535794178907575},{"delta":0.25,"premium":0.4033601070950468,"strike":107.47657295850067,"iv":0.47386064257028115,"gamma":0.11885046854082998,"theta":-0.4210708165997323,"vega":0.01808206157965194,"rho":-0.0007601196395511495,"breakevenPct":2.0283531417278664},{"delta":0.3,"premium":0.4703725735754538,"strike":108.06825297432687,"iv":0.4221431433938635,"gamma":0.14304395742016282,"theta":-0.4139092673763306,"vega":0.019804758922980586,"rho":-0.0009122003794528984,"breakevenPct":1.548284014318415},{"delta":0.35,"premium":0.6096963055729492,"strike":108.38134001252348,"iv":0.4319740763932373,"gamma":0.14645660613650596,"theta":-0.4446857232310582,"vega":0.02074402003757044,"rho":-0.001065503681648956,"breakevenPct":1.3892911456212595},{"delta":0.4,"premium":0.7490200375704447,"strike":108.6944270507201,"iv":0.44180500939261114,"gamma":0.1498692548528491,"theta":-0.4754621790857858,"vega":0.0216832811521603,"rho":-0.0012188069838450135,"breakevenPct":1.230298276924104},{"delta":0.45,"premium":0.8884636871508381,"strike":109.0074487895717,"iv":0.4511638733705773,"gamma":0.1532491620111732,"theta":-0.5051111731843575,"vega":0.02259553072625698,"rho":-0.0013721140714488206,"breakevenPct":1.0714748811228423},{"delta":0.5,"premium":1.032783985102421,"strike":109.31781502172564,"iv":0.44132526381129733,"gamma":0.1552975791433892,"theta":-0.48891005586592173,"vega":0.022409310986964616,"rho":-0.0015255750989677736,"breakevenPct":0.9195433830879242},{"delta":0.55,"premium":1.177104283054004,"strike":109.62818125387957,"iv":0.4314866542520174,"gamma":0.15734599627560522,"theta":-0.47270893854748597,"vega":0.02222309124767225,"rho":-0.0016790361264867265,"breakevenPct":0.7676118850530058},{"delta":0.6,"premium":1.3214245810055867,"strike":109.93854748603351,"iv":0.4216480446927374,"gamma":0.15939441340782123,"theta":-0.45650782122905026,"vega":0.022036871508379886,"rho":-0.001832497154005679,"breakevenPct":0.615680387018088},{"delta":0.65,"premium":1.7598131868131874,"strike":110.44065934065934,"iv":0.4746502197802198,"gamma":0.13851615384615382,"theta":-0.48811208791208793,"vega":0.021074615384615383,"rho":-0.0019931692857585934,"breakevenPct":0.557373818422408},{"delta":0.7,"premium":2.270802197802198,"strike":110.99010989010989,"iv":0.5431667032967032,"gamma":0.11197769230769232,"theta":-0.5315186813186813,"vega":0.01992076923076923,"rho":-0.002155621715065528,"breakevenPct":0.5221816339027495},{"delta":0.75,"premium":2.50191103202847,"strike":111.34946619217082,"iv":0.5150098932384342,"gamma":0.10465046263345196,"theta":-0.45405451957295373,"vega":0.017768256227758007,"rho":-0.0023110277150983796,"breakevenPct":0.4048356115451188},{"delta":0.8,"premium":2.727889679715303,"strike":111.70533807829182,"iv":0.48508106761565833,"gamma":0.09767537366548042,"theta":-0.3743748042704626,"vega":0.015597437722419928,"rho":-0.002466304554513173,"breakevenPct":0.2859837143595008},{"delta":0.85,"premium":3.018833560709413,"strike":112.11732605729877,"iv":0.46026480218281035,"gamma":0.08807517053206004,"theta":-0.29501309686221017,"vega":0.013225102319236019,"rho":-0.0026232134605152866,"breakevenPct":0.17522875232011412},{"delta":0.9,"premium":3.6225170532060034,"strike":112.79945429740792,"iv":0.4600601637107776,"gamma":0.06583778990450202,"theta":-0.21718226466575707,"vega":0.009882673942701224,"rho":-0.00278797905915869,"breakevenPct":0.10345205947304895}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}