{"symbol":"IRTC","url":"https://intraalpha.com/companies/IRTC","capturedAt":"2026-10-25T00:20:27.515Z","state":"ready","quote":{"symbol":"IRTC","last_price":121.27,"prev_close":119.64,"regular_close":121.27,"change":1.63,"change_pct":1.3624,"regular_change":1.63,"regular_change_pct":1.3624,"extended_change":0,"extended_change_pct":0,"bid":91.99,"ask":150,"bid_size":100,"ask_size":100,"volume":456904,"vwap":120.875172,"open":119.35,"high":122.5,"low":117.665,"close":121.27,"trade_count":14417,"last_trade_at":"2026-10-23T20:00:01.20151619Z","last_quote_at":"2026-10-23T20:10:29.072617767Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T20:19:35.680523055-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"IRTC","fetched_at":"2026-10-25T00:20:27.171453+00:00","name":"iRhythm Technologies Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"iRhythm Technologies, Inc., a digital healthcare company, offers ambulatory electrocardiogram (ECG) monitoring products for patients at risk for arrhythmias in the United States. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3997423000,"ebitda":17695000,"pe_ratio":null,"peg_ratio":0,"book_value":5.64,"dividend_per_share":null,"dividend_yield":null,"eps":-0.42,"revenue_ttm":825336000,"gross_profit_ttm":589735000,"profit_margin":-0.0169,"operating_margin_ttm":0.0794,"return_on_assets_ttm":0.0065,"return_on_equity_ttm":-0.0963,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.201,"analyst_target_price":171.33,"analyst_number":2,"beta":1.456,"fifty_two_week_high":212,"fifty_two_week_low":100.7,"fifty_day_ma":114.85,"two_hundred_day_ma":123.56,"shares_outstanding":32963000,"forward_pe":90.91,"price_to_sales":4.843,"price_to_book":19.82,"ev_to_revenue":4.685,"ev_to_ebitda":144.14},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-25T00:20:27.171453+00:00"},"optionObservedAt":"2026-10-23T19:49:59.180Z","bars":[{"c":108.6,"h":109.21,"l":108.6,"n":31,"o":108.8,"t":"2026-10-19T09:10:00Z","v":1617,"vw":108.841809},{"c":108.8,"h":108.8,"l":108.11,"n":29,"o":108.66,"t":"2026-10-19T13:30:00Z","v":3130,"vw":108.504705},{"c":108.54,"h":109.3,"l":108.54,"n":29,"o":109.3,"t":"2026-10-19T13:35:00Z","v":644,"vw":108.84},{"c":108.545,"h":108.692,"l":108.545,"n":4,"o":108.692,"t":"2026-10-19T13:40:00Z","v":701,"vw":108.65},{"c":108.34,"h":108.62,"l":107.94,"n":45,"o":107.94,"t":"2026-10-19T13:45:00Z","v":1692,"vw":108.259111},{"c":108.72,"h":108.72,"l":108.34,"n":9,"o":108.34,"t":"2026-10-19T13:50:00Z","v":357,"vw":108.448571},{"c":108.79,"h":108.79,"l":108.34,"n":32,"o":108.345,"t":"2026-10-19T14:00:00Z","v":624,"vw":108.455},{"c":108.91,"h":108.91,"l":108.91,"n":17,"o":108.91,"t":"2026-10-19T14:05:00Z","v":337,"vw":108.91},{"c":109.48,"h":109.49,"l":108.94,"n":55,"o":108.94,"t":"2026-10-19T14:10:00Z","v":1661,"vw":109.169444},{"c":109.7,"h":109.87,"l":109.27,"n":165,"o":109.51,"t":"2026-10-19T14:15:00Z","v":4424,"vw":109.583286},{"c":110.27,"h":110.27,"l":110.06,"n":52,"o":110.06,"t":"2026-10-19T14:20:00Z","v":1580,"vw":110.144},{"c":110.26,"h":110.31,"l":110.26,"n":14,"o":110.31,"t":"2026-10-19T14:25:00Z","v":324,"vw":110.289508},{"c":110.53,"h":110.69,"l":110,"n":155,"o":110.2,"t":"2026-10-19T14:30:00Z","v":5986,"vw":110.325638},{"c":110.54,"h":110.77,"l":110.33,"n":150,"o":110.33,"t":"2026-10-19T14:35:00Z","v":3359,"vw":110.631332},{"c":110.5,"h":110.57,"l":110.26,"n":44,"o":110.52,"t":"2026-10-19T14:40:00Z","v":1477,"vw":110.521819},{"c":110.63,"h":110.7,"l":110.5475,"n":21,"o":110.7,"t":"2026-10-19T14:45:00Z","v":591,"vw":110.644375},{"c":110.2425,"h":110.575,"l":110.2,"n":55,"o":110.55,"t":"2026-10-19T14:50:00Z","v":2207,"vw":110.500872},{"c":110.1,"h":110.115,"l":110.1,"n":19,"o":110.115,"t":"2026-10-19T14:55:00Z","v":1456,"vw":110.108077},{"c":110.295,"h":110.37,"l":110,"n":174,"o":110.37,"t":"2026-10-19T15:00:00Z","v":20803,"vw":110.167787},{"c":109.91,"h":110.07,"l":109.91,"n":51,"o":110.07,"t":"2026-10-19T15:05:00Z","v":1435,"vw":109.998571},{"c":109.9,"h":110.32,"l":109.835,"n":122,"o":110.32,"t":"2026-10-19T15:10:00Z","v":7611,"vw":110.034846},{"c":110,"h":110.145,"l":109.92,"n":285,"o":110.1,"t":"2026-10-19T15:15:00Z","v":38313,"vw":110.023612},{"c":109.81,"h":110.12,"l":109.64,"n":354,"o":110,"t":"2026-10-19T15:20:00Z","v":21781,"vw":109.935246},{"c":109.82,"h":109.94,"l":109.7225,"n":147,"o":109.81,"t":"2026-10-19T15:25:00Z","v":15368,"vw":109.809109},{"c":109.84,"h":109.84,"l":109.75,"n":56,"o":109.755,"t":"2026-10-19T15:30:00Z","v":1019,"vw":109.766667},{"c":109.73,"h":109.985,"l":109.73,"n":270,"o":109.96,"t":"2026-10-19T15:40:00Z","v":37374,"vw":109.866958},{"c":109.64,"h":109.7,"l":109.64,"n":40,"o":109.7,"t":"2026-10-19T15:45:00Z","v":702,"vw":109.6575},{"c":109.54,"h":109.57,"l":109.24,"n":190,"o":109.57,"t":"2026-10-19T15:50:00Z","v":5704,"vw":109.458983},{"c":109.5625,"h":109.5625,"l":109.515,"n":78,"o":109.55,"t":"2026-10-19T15:55:00Z","v":2240,"vw":109.522885},{"c":109.425,"h":109.49,"l":109.3,"n":80,"o":109.32,"t":"2026-10-19T16:00:00Z","v":1467,"vw":109.3875},{"c":109.49,"h":109.51,"l":109.48,"n":29,"o":109.48,"t":"2026-10-19T16:05:00Z","v":606,"vw":109.493333},{"c":109.32,"h":109.54,"l":109.29,"n":148,"o":109.49,"t":"2026-10-19T16:10:00Z","v":5288,"vw":109.49197},{"c":109.1425,"h":109.79,"l":109.005,"n":435,"o":109.23,"t":"2026-10-19T16:15:00Z","v":74505,"vw":109.255612},{"c":109.15,"h":109.17,"l":109.05,"n":24,"o":109.17,"t":"2026-10-19T16:20:00Z","v":1019,"vw":109.15},{"c":109,"h":109.1625,"l":108.76,"n":51,"o":109.1625,"t":"2026-10-19T16:25:00Z","v":1351,"vw":108.918929},{"c":109.045,"h":109.045,"l":109,"n":15,"o":109,"t":"2026-10-19T16:30:00Z","v":799,"vw":109.009},{"c":109.12,"h":109.12,"l":109.08,"n":33,"o":109.08,"t":"2026-10-19T16:35:00Z","v":872,"vw":109.09},{"c":108.97,"h":109.14,"l":108.97,"n":55,"o":109.14,"t":"2026-10-19T16:40:00Z","v":1304,"vw":109.0625},{"c":108.92,"h":108.92,"l":108.92,"n":25,"o":108.92,"t":"2026-10-19T16:45:00Z","v":600,"vw":108.92},{"c":109.04,"h":109.07,"l":109,"n":21,"o":109,"t":"2026-10-19T16:50:00Z","v":707,"vw":109.032353},{"c":109.04,"h":109.04,"l":109.04,"n":7,"o":109.04,"t":"2026-10-19T17:00:00Z","v":236,"vw":109.04},{"c":109.02,"h":109.02,"l":109.02,"n":36,"o":109.02,"t":"2026-10-19T17:05:00Z","v":1820,"vw":109.02},{"c":109.32,"h":109.32,"l":109.105,"n":51,"o":109.105,"t":"2026-10-19T17:10:00Z","v":1198,"vw":109.217},{"c":109.15,"h":109.285,"l":109.15,"n":52,"o":109.285,"t":"2026-10-19T17:15:00Z","v":3710,"vw":109.217377},{"c":109.33,"h":109.43,"l":109.18,"n":168,"o":109.18,"t":"2026-10-19T17:20:00Z","v":17282,"vw":109.260781},{"c":109.4175,"h":109.44,"l":109.255,"n":235,"o":109.33,"t":"2026-10-19T17:25:00Z","v":25362,"vw":109.302979},{"c":109.475,"h":109.6025,"l":109.36,"n":194,"o":109.425,"t":"2026-10-19T17:30:00Z","v":4359,"vw":109.471874},{"c":109.04,"h":109.65,"l":108.99,"n":464,"o":109.35,"t":"2026-10-19T17:35:00Z","v":53916,"vw":109.246282},{"c":109.1,"h":109.1,"l":108.84,"n":159,"o":109.05,"t":"2026-10-19T17:40:00Z","v":6821,"vw":109.033171},{"c":109.19,"h":109.19,"l":109.06,"n":24,"o":109.06,"t":"2026-10-19T17:50:00Z","v":522,"vw":109.125},{"c":109.11,"h":109.3,"l":109.05,"n":263,"o":109.195,"t":"2026-10-19T17:55:00Z","v":35135,"vw":109.121991},{"c":109.105,"h":109.245,"l":109.095,"n":177,"o":109.12,"t":"2026-10-19T18:00:00Z","v":12005,"vw":109.133335},{"c":109.19,"h":109.455,"l":109.085,"n":126,"o":109.15,"t":"2026-10-19T18:05:00Z","v":18816,"vw":109.135622},{"c":109.725,"h":109.725,"l":109.325,"n":78,"o":109.35,"t":"2026-10-19T18:10:00Z","v":2136,"vw":109.596042},{"c":110.28,"h":110.28,"l":110.2,"n":55,"o":110.2,"t":"2026-10-19T18:20:00Z","v":936,"vw":110.24},{"c":110.16,"h":110.385,"l":109.95,"n":219,"o":110.23,"t":"2026-10-19T18:25:00Z","v":11651,"vw":110.184072},{"c":110.48,"h":110.48,"l":110.31,"n":34,"o":110.31,"t":"2026-10-19T18:30:00Z","v":909,"vw":110.43},{"c":110.19,"h":110.2,"l":110.19,"n":46,"o":110.2,"t":"2026-10-19T18:40:00Z","v":918,"vw":110.195},{"c":110.075,"h":110.33,"l":110.05,"n":152,"o":110.15,"t":"2026-10-19T18:45:00Z","v":3111,"vw":110.19617},{"c":109.73,"h":110.085,"l":109.59,"n":159,"o":110.085,"t":"2026-10-19T18:50:00Z","v":7733,"vw":109.883412},{"c":110.135,"h":110.17,"l":109.815,"n":67,"o":109.815,"t":"2026-10-19T18:55:00Z","v":1764,"vw":110.098182},{"c":110.29,"h":110.54,"l":110.29,"n":99,"o":110.51,"t":"2026-10-19T19:00:00Z","v":1275,"vw":110.48125},{"c":110.185,"h":110.2101,"l":110.185,"n":136,"o":110.2101,"t":"2026-10-19T19:05:00Z","v":1989,"vw":110.195424},{"c":110.4,"h":110.4,"l":109.915,"n":107,"o":109.915,"t":"2026-10-19T19:10:00Z","v":1480,"vw":110.076},{"c":110.375,"h":110.375,"l":110.265,"n":64,"o":110.265,"t":"2026-10-19T19:15:00Z","v":2019,"vw":110.321117},{"c":109.935,"h":110.455,"l":109.935,"n":269,"o":110.32,"t":"2026-10-19T19:20:00Z","v":6469,"vw":110.200515},{"c":110.07,"h":110.07,"l":109.925,"n":58,"o":109.94,"t":"2026-10-19T19:25:00Z","v":1011,"vw":109.990177},{"c":110.335,"h":110.46,"l":110.27,"n":151,"o":110.27,"t":"2026-10-19T19:30:00Z","v":1822,"vw":110.370625},{"c":110.28,"h":110.28,"l":110.03,"n":159,"o":110.03,"t":"2026-10-19T19:35:00Z","v":2977,"vw":110.151643},{"c":110.06,"h":110.25,"l":109.88,"n":494,"o":110.12,"t":"2026-10-19T19:40:00Z","v":13659,"vw":110.032138},{"c":110.155,"h":110.155,"l":109.89,"n":221,"o":109.89,"t":"2026-10-19T19:45:00Z","v":2919,"vw":110.010714},{"c":109.435,"h":109.92,"l":109.33,"n":568,"o":109.89,"t":"2026-10-19T19:50:00Z","v":13835,"vw":109.534427},{"c":109.6,"h":109.83,"l":109.165,"n":1474,"o":109.41,"t":"2026-10-19T19:55:00Z","v":35695,"vw":109.639567},{"c":109.6,"h":109.6,"l":109.6,"n":29,"o":109.6,"t":"2026-10-19T20:00:00Z","v":78682,"vw":109.6},{"c":109.7,"h":109.7,"l":109.7,"n":19,"o":109.7,"t":"2026-10-20T08:55:00Z","v":1618,"vw":109.7},{"c":106.1,"h":106.1,"l":106.1,"n":8,"o":106.1,"t":"2026-10-20T12:10:00Z","v":506,"vw":106.1},{"c":108.05,"h":108.05,"l":108.05,"n":2,"o":108.05,"t":"2026-10-20T12:15:00Z","v":500,"vw":108.05},{"c":109.81,"h":109.81,"l":108.5,"n":33,"o":109.81,"t":"2026-10-20T12:55:00Z","v":2441,"vw":109.390612},{"c":110.2,"h":110.2,"l":110.1,"n":13,"o":110.1,"t":"2026-10-20T13:00:00Z","v":491,"vw":110.171519},{"c":111.41,"h":112.395,"l":110.68,"n":746,"o":110.68,"t":"2026-10-20T13:30:00Z","v":41871,"vw":111.525627},{"c":111.89,"h":112.145,"l":111.6,"n":294,"o":111.6,"t":"2026-10-20T13:35:00Z","v":10407,"vw":111.831377},{"c":112.66,"h":112.66,"l":111.42,"n":35,"o":111.42,"t":"2026-10-20T13:45:00Z","v":2520,"vw":111.802689},{"c":112.85,"h":112.98,"l":112.25,"n":163,"o":112.25,"t":"2026-10-20T13:50:00Z","v":8916,"vw":112.810482},{"c":112.85,"h":112.96,"l":112.7,"n":154,"o":112.84,"t":"2026-10-20T13:55:00Z","v":7565,"vw":112.856496},{"c":112.305,"h":112.615,"l":112,"n":99,"o":112.615,"t":"2026-10-20T14:00:00Z","v":6240,"vw":112.463103},{"c":111.795,"h":112.15,"l":111.795,"n":27,"o":112.15,"t":"2026-10-20T14:05:00Z","v":757,"vw":111.938333},{"c":112.275,"h":112.275,"l":112.275,"n":17,"o":112.275,"t":"2026-10-20T14:10:00Z","v":181,"vw":112.275},{"c":111.86,"h":111.86,"l":111.701,"n":84,"o":111.701,"t":"2026-10-20T14:15:00Z","v":1370,"vw":111.8282},{"c":112.5,"h":112.5,"l":112.5,"n":31,"o":112.5,"t":"2026-10-20T14:20:00Z","v":798,"vw":112.5},{"c":112.7,"h":112.7,"l":112.51,"n":33,"o":112.57,"t":"2026-10-20T14:25:00Z","v":1151,"vw":112.595},{"c":112.54,"h":112.56,"l":112.53,"n":40,"o":112.56,"t":"2026-10-20T14:30:00Z","v":1126,"vw":112.5375},{"c":113.04,"h":113.06,"l":112.17,"n":100,"o":112.17,"t":"2026-10-20T14:35:00Z","v":2809,"vw":112.775263},{"c":111.93,"h":112.58,"l":111.93,"n":87,"o":112.57,"t":"2026-10-20T14:40:00Z","v":4053,"vw":112.326458},{"c":111.99,"h":111.99,"l":111.99,"n":20,"o":111.99,"t":"2026-10-20T14:50:00Z","v":335,"vw":111.99},{"c":112.33,"h":112.34,"l":111.975,"n":62,"o":111.975,"t":"2026-10-20T14:55:00Z","v":2066,"vw":112.171815},{"c":112.15,"h":112.15,"l":112.15,"n":30,"o":112.15,"t":"2026-10-20T15:00:00Z","v":567,"vw":112.15},{"c":112.62,"h":112.65,"l":112.09,"n":147,"o":112.1,"t":"2026-10-20T15:05:00Z","v":13922,"vw":112.22403},{"c":112.62,"h":112.62,"l":112.62,"n":33,"o":112.62,"t":"2026-10-20T15:10:00Z","v":494,"vw":112.62},{"c":112.95,"h":112.95,"l":112.7,"n":44,"o":112.7,"t":"2026-10-20T15:15:00Z","v":1172,"vw":112.870597},{"c":112.92,"h":112.93,"l":112.695,"n":56,"o":112.87,"t":"2026-10-20T15:20:00Z","v":1185,"vw":112.83806},{"c":112.965,"h":113.105,"l":112.67,"n":55,"o":112.94,"t":"2026-10-20T15:25:00Z","v":1786,"vw":112.968},{"c":113.15,"h":113.15,"l":112.96,"n":102,"o":112.96,"t":"2026-10-20T15:30:00Z","v":1990,"vw":112.995742},{"c":113.19,"h":113.19,"l":112.975,"n":68,"o":113.11,"t":"2026-10-20T15:35:00Z","v":1668,"vw":113.095727},{"c":113.63,"h":113.63,"l":113.365,"n":50,"o":113.39,"t":"2026-10-20T15:40:00Z","v":1461,"vw":113.421111},{"c":113.47,"h":113.47,"l":113.46,"n":49,"o":113.465,"t":"2026-10-20T15:45:00Z","v":1006,"vw":113.46625},{"c":113.13,"h":113.47,"l":113.13,"n":85,"o":113.47,"t":"2026-10-20T15:50:00Z","v":1587,"vw":113.364665},{"c":113.07,"h":113.15,"l":112.97,"n":71,"o":113.15,"t":"2026-10-20T15:55:00Z","v":1882,"vw":113.050648},{"c":113.12,"h":113.54,"l":112.8,"n":116,"o":113.08,"t":"2026-10-20T16:00:00Z","v":4655,"vw":113.077954},{"c":113.37,"h":113.37,"l":113.12,"n":43,"o":113.12,"t":"2026-10-20T16:05:00Z","v":1108,"vw":113.264068},{"c":113.48,"h":113.52,"l":113.48,"n":54,"o":113.48,"t":"2026-10-20T16:10:00Z","v":947,"vw":113.49},{"c":113.25,"h":113.48,"l":113.25,"n":92,"o":113.46,"t":"2026-10-20T16:15:00Z","v":2024,"vw":113.3875},{"c":113.45,"h":113.62,"l":113.1,"n":92,"o":113.46,"t":"2026-10-20T16:20:00Z","v":3311,"vw":113.245629},{"c":113.87,"h":113.87,"l":113.45,"n":97,"o":113.45,"t":"2026-10-20T16:25:00Z","v":3775,"vw":113.53401},{"c":113.83,"h":113.85,"l":113.59,"n":83,"o":113.59,"t":"2026-10-20T16:30:00Z","v":1711,"vw":113.745625},{"c":113.98,"h":114.035,"l":113.82,"n":165,"o":113.82,"t":"2026-10-20T16:35:00Z","v":3394,"vw":113.978846},{"c":113.93,"h":113.94,"l":113.8,"n":61,"o":113.8,"t":"2026-10-20T16:40:00Z","v":1275,"vw":113.867},{"c":113.95,"h":113.98,"l":113.6185,"n":59,"o":113.955,"t":"2026-10-20T16:45:00Z","v":1340,"vw":113.87424},{"c":113.87,"h":113.97,"l":113.735,"n":140,"o":113.735,"t":"2026-10-20T16:50:00Z","v":2302,"vw":113.877137},{"c":114,"h":114.035,"l":113.76,"n":204,"o":113.96,"t":"2026-10-20T16:55:00Z","v":6165,"vw":113.869407},{"c":113.66,"h":113.97,"l":113.56,"n":133,"o":113.95,"t":"2026-10-20T17:00:00Z","v":4237,"vw":113.796613},{"c":113.68,"h":113.835,"l":113.68,"n":90,"o":113.835,"t":"2026-10-20T17:05:00Z","v":1618,"vw":113.700625},{"c":114.125,"h":114.36,"l":113.68,"n":138,"o":113.78,"t":"2026-10-20T17:10:00Z","v":5122,"vw":113.899293},{"c":114.47,"h":114.47,"l":114.145,"n":47,"o":114.145,"t":"2026-10-20T17:15:00Z","v":1281,"vw":114.271666},{"c":114.47,"h":114.87,"l":114.44,"n":227,"o":114.46,"t":"2026-10-20T17:20:00Z","v":6425,"vw":114.520608},{"c":114.47,"h":114.48,"l":114.23,"n":177,"o":114.46,"t":"2026-10-20T17:25:00Z","v":5939,"vw":114.318489},{"c":114.05,"h":114.56,"l":114.05,"n":217,"o":114.3,"t":"2026-10-20T17:30:00Z","v":7361,"vw":114.308788},{"c":114.28,"h":114.34,"l":114,"n":123,"o":114.105,"t":"2026-10-20T17:35:00Z","v":3554,"vw":114.109578},{"c":114.115,"h":114.33,"l":113.945,"n":174,"o":114.28,"t":"2026-10-20T17:40:00Z","v":5956,"vw":114.150089},{"c":114.075,"h":114.345,"l":114.05,"n":87,"o":114.105,"t":"2026-10-20T17:45:00Z","v":1448,"vw":114.1275},{"c":114.04,"h":114.3,"l":114.04,"n":155,"o":114.075,"t":"2026-10-20T17:50:00Z","v":3731,"vw":114.136667},{"c":114.555,"h":114.56,"l":114.035,"n":152,"o":114.23,"t":"2026-10-20T17:55:00Z","v":4640,"vw":114.3864},{"c":114.5,"h":114.765,"l":114.5,"n":138,"o":114.675,"t":"2026-10-20T18:00:00Z","v":5251,"vw":114.571613},{"c":114.53,"h":114.625,"l":114.51,"n":86,"o":114.51,"t":"2026-10-20T18:05:00Z","v":3012,"vw":114.53037},{"c":114.705,"h":114.945,"l":114.53,"n":198,"o":114.53,"t":"2026-10-20T18:10:00Z","v":6635,"vw":114.712588},{"c":114.64,"h":114.68,"l":114.62,"n":81,"o":114.67,"t":"2026-10-20T18:15:00Z","v":2315,"vw":114.643207},{"c":114.485,"h":114.745,"l":114.42,"n":135,"o":114.695,"t":"2026-10-20T18:20:00Z","v":3635,"vw":114.600014},{"c":114.5,"h":114.53,"l":114.43,"n":151,"o":114.475,"t":"2026-10-20T18:25:00Z","v":5472,"vw":114.483581},{"c":114.45,"h":114.62,"l":114.29,"n":130,"o":114.495,"t":"2026-10-20T18:30:00Z","v":5413,"vw":114.469882},{"c":114.47,"h":114.47,"l":114.44,"n":73,"o":114.45,"t":"2026-10-20T18:35:00Z","v":1871,"vw":114.452},{"c":114.4725,"h":114.49,"l":114.36,"n":95,"o":114.475,"t":"2026-10-20T18:40:00Z","v":3789,"vw":114.470985},{"c":114.3,"h":114.475,"l":114.289,"n":198,"o":114.475,"t":"2026-10-20T18:45:00Z","v":4547,"vw":114.343976},{"c":114.03,"h":114.43,"l":113.91,"n":188,"o":114.355,"t":"2026-10-20T18:50:00Z","v":6177,"vw":114.154461},{"c":114.145,"h":114.24,"l":114.06,"n":131,"o":114.225,"t":"2026-10-20T18:55:00Z","v":5168,"vw":114.103787},{"c":114.16,"h":114.2,"l":113.9625,"n":247,"o":114.06,"t":"2026-10-20T19:00:00Z","v":10062,"vw":114.15524},{"c":114.06,"h":114.25,"l":114.06,"n":160,"o":114.25,"t":"2026-10-20T19:05:00Z","v":4242,"vw":114.1527},{"c":114.15,"h":114.15,"l":113.8,"n":530,"o":114.065,"t":"2026-10-20T19:10:00Z","v":10081,"vw":113.944586},{"c":114.335,"h":114.37,"l":114.045,"n":375,"o":114.045,"t":"2026-10-20T19:15:00Z","v":5509,"vw":114.162148},{"c":114.13,"h":114.45,"l":113.97,"n":389,"o":114.45,"t":"2026-10-20T19:20:00Z","v":9344,"vw":114.200956},{"c":114.125,"h":114.35,"l":114.105,"n":323,"o":114.135,"t":"2026-10-20T19:25:00Z","v":6684,"vw":114.248793},{"c":114.42,"h":114.47,"l":114.222,"n":413,"o":114.225,"t":"2026-10-20T19:30:00Z","v":6714,"vw":114.286241},{"c":114.48,"h":114.525,"l":114.175,"n":474,"o":114.285,"t":"2026-10-20T19:35:00Z","v":11491,"vw":114.411876},{"c":114.3,"h":114.69,"l":114.27,"n":655,"o":114.52,"t":"2026-10-20T19:40:00Z","v":16991,"vw":114.443399},{"c":114.09,"h":114.33,"l":113.99,"n":442,"o":114.23,"t":"2026-10-20T19:45:00Z","v":8130,"vw":114.149872},{"c":114.13,"h":114.46,"l":114.1,"n":894,"o":114.155,"t":"2026-10-20T19:50:00Z","v":22196,"vw":114.232181},{"c":113.99,"h":114.41,"l":113.58,"n":1946,"o":114.01,"t":"2026-10-20T19:55:00Z","v":58017,"vw":113.931858},{"c":113.85,"h":113.85,"l":113.85,"n":27,"o":113.85,"t":"2026-10-20T20:00:00Z","v":47531,"vw":113.85},{"c":113.85,"h":113.85,"l":113.85,"n":3,"o":113.85,"t":"2026-10-21T08:35:00Z","v":933,"vw":113.85},{"c":114.51,"h":114.51,"l":114.51,"n":21,"o":114.51,"t":"2026-10-21T09:10:00Z","v":672,"vw":114.51},{"c":114.01,"h":114.86,"l":114.01,"n":26,"o":114.29,"t":"2026-10-21T09:50:00Z","v":1442,"vw":114.34336},{"c":114.01,"h":114.01,"l":114.01,"n":5,"o":114.01,"t":"2026-10-21T10:45:00Z","v":204,"vw":114.01},{"c":114.11,"h":114.11,"l":114.11,"n":1,"o":114.11,"t":"2026-10-21T10:50:00Z","v":202,"vw":114.11},{"c":113.35,"h":113.35,"l":113.35,"n":6,"o":113.35,"t":"2026-10-21T11:30:00Z","v":204,"vw":113.35},{"c":113.35,"h":113.35,"l":113.35,"n":25,"o":113.35,"t":"2026-10-21T11:40:00Z","v":245,"vw":113.35},{"c":113.6,"h":113.67,"l":112.015,"n":140,"o":112.85,"t":"2026-10-21T13:30:00Z","v":5371,"vw":113.071722},{"c":114.28,"h":114.96,"l":113.34,"n":64,"o":113.78,"t":"2026-10-21T13:35:00Z","v":2527,"vw":114.121643},{"c":115.16,"h":116.14,"l":114.35,"n":226,"o":114.77,"t":"2026-10-21T13:40:00Z","v":10455,"vw":114.986112},{"c":115.29,"h":115.455,"l":114.76,"n":62,"o":114.88,"t":"2026-10-21T13:45:00Z","v":2257,"vw":114.983462},{"c":115.205,"h":115.46,"l":114.78,"n":133,"o":115.46,"t":"2026-10-21T13:50:00Z","v":5450,"vw":115.29589},{"c":113.3265,"h":115.18,"l":113.3265,"n":119,"o":115.18,"t":"2026-10-21T13:55:00Z","v":3132,"vw":114.357404},{"c":113.1,"h":114.38,"l":113.1,"n":164,"o":114.12,"t":"2026-10-21T14:00:00Z","v":3662,"vw":113.471264},{"c":113.405,"h":113.475,"l":112.5,"n":99,"o":112.6,"t":"2026-10-21T14:05:00Z","v":2878,"vw":113.169903},{"c":113.47,"h":114.11,"l":112.8301,"n":47,"o":113.64,"t":"2026-10-21T14:10:00Z","v":1624,"vw":113.290996},{"c":113.5475,"h":114.09,"l":113.47,"n":54,"o":113.91,"t":"2026-10-21T14:15:00Z","v":1586,"vw":113.622547},{"c":113.545,"h":113.95,"l":113.545,"n":41,"o":113.95,"t":"2026-10-21T14:20:00Z","v":1177,"vw":113.699},{"c":113.04,"h":113.545,"l":113.04,"n":23,"o":113.545,"t":"2026-10-21T14:25:00Z","v":993,"vw":113.268354},{"c":113.13,"h":113.385,"l":113.13,"n":8,"o":113.385,"t":"2026-10-21T14:30:00Z","v":256,"vw":113.2575},{"c":113.745,"h":114,"l":113.3,"n":62,"o":113.3,"t":"2026-10-21T14:35:00Z","v":1727,"vw":113.6455},{"c":113.5403,"h":113.765,"l":113.54,"n":4,"o":113.765,"t":"2026-10-21T14:40:00Z","v":601,"vw":113.577641},{"c":113.68,"h":113.68,"l":113.265,"n":81,"o":113.52,"t":"2026-10-21T14:45:00Z","v":1666,"vw":113.525705},{"c":113.53,"h":113.53,"l":113.16,"n":38,"o":113.53,"t":"2026-10-21T14:50:00Z","v":1372,"vw":113.352826},{"c":113.35,"h":113.35,"l":113.08,"n":65,"o":113.17,"t":"2026-10-21T14:55:00Z","v":1715,"vw":113.161667},{"c":112.71,"h":113.02,"l":112.71,"n":58,"o":113.02,"t":"2026-10-21T15:00:00Z","v":1049,"vw":112.83},{"c":112.6,"h":112.6,"l":112.515,"n":14,"o":112.515,"t":"2026-10-21T15:05:00Z","v":581,"vw":112.5475},{"c":112.95,"h":112.95,"l":112.95,"n":27,"o":112.95,"t":"2026-10-21T15:10:00Z","v":409,"vw":112.95},{"c":112.87,"h":112.87,"l":112.87,"n":11,"o":112.87,"t":"2026-10-21T15:15:00Z","v":207,"vw":112.87},{"c":112.83,"h":112.9,"l":112.62,"n":97,"o":112.9,"t":"2026-10-21T15:20:00Z","v":2490,"vw":112.789643},{"c":113.59,"h":113.6,"l":112.65,"n":187,"o":112.65,"t":"2026-10-21T15:25:00Z","v":62357,"vw":112.866742},{"c":113.555,"h":113.9,"l":113.555,"n":48,"o":113.75,"t":"2026-10-21T15:30:00Z","v":1045,"vw":113.72625},{"c":113.92,"h":113.92,"l":113.37,"n":112,"o":113.37,"t":"2026-10-21T15:35:00Z","v":3723,"vw":113.667547},{"c":113.6,"h":113.93,"l":113.24,"n":35,"o":113.24,"t":"2026-10-21T15:40:00Z","v":1613,"vw":113.407264},{"c":113.6,"h":113.93,"l":113.555,"n":63,"o":113.93,"t":"2026-10-21T15:45:00Z","v":2116,"vw":113.657106},{"c":113.41,"h":113.59,"l":113.21,"n":92,"o":113.495,"t":"2026-10-21T15:50:00Z","v":3647,"vw":113.333575},{"c":113.28,"h":113.375,"l":113.28,"n":37,"o":113.375,"t":"2026-10-21T15:55:00Z","v":789,"vw":113.311667},{"c":113.13,"h":113.7,"l":113.13,"n":85,"o":113.47,"t":"2026-10-21T16:00:00Z","v":3136,"vw":113.507049},{"c":113.165,"h":113.275,"l":113.165,"n":35,"o":113.275,"t":"2026-10-21T16:05:00Z","v":505,"vw":113.22},{"c":113.51,"h":113.52,"l":113.5,"n":66,"o":113.5,"t":"2026-10-21T16:10:00Z","v":1453,"vw":113.5075},{"c":113.5,"h":113.5,"l":113.0801,"n":18,"o":113.0801,"t":"2026-10-21T16:15:00Z","v":430,"vw":113.29005},{"c":113.26,"h":113.26,"l":113.26,"n":8,"o":113.26,"t":"2026-10-21T16:20:00Z","v":231,"vw":113.26},{"c":113.46,"h":113.46,"l":113.45,"n":19,"o":113.46,"t":"2026-10-21T16:25:00Z","v":496,"vw":113.4575},{"c":113.305,"h":113.305,"l":113.305,"n":3,"o":113.305,"t":"2026-10-21T16:30:00Z","v":107,"vw":113.305},{"c":113.41,"h":113.41,"l":113.0925,"n":73,"o":113.0925,"t":"2026-10-21T16:35:00Z","v":2254,"vw":113.263403},{"c":113.05,"h":113.29,"l":113.01,"n":67,"o":113.29,"t":"2026-10-21T16:40:00Z","v":2491,"vw":113.051923},{"c":113.0651,"h":113.135,"l":113.0651,"n":29,"o":113.12,"t":"2026-10-21T16:45:00Z","v":701,"vw":113.103619},{"c":113.06,"h":113.06,"l":113.06,"n":40,"o":113.06,"t":"2026-10-21T16:50:00Z","v":1038,"vw":113.06},{"c":113.225,"h":113.3,"l":113.025,"n":50,"o":113.025,"t":"2026-10-21T16:55:00Z","v":1242,"vw":113.192857},{"c":112.86,"h":112.86,"l":112.86,"n":25,"o":112.86,"t":"2026-10-21T17:05:00Z","v":1175,"vw":112.86},{"c":113.08,"h":113.18,"l":112.82,"n":160,"o":113.17,"t":"2026-10-21T17:10:00Z","v":5358,"vw":112.98517},{"c":113.045,"h":113.045,"l":113.045,"n":7,"o":113.045,"t":"2026-10-21T17:20:00Z","v":230,"vw":113.045},{"c":113.06,"h":113.1,"l":113.06,"n":72,"o":113.07,"t":"2026-10-21T17:25:00Z","v":2337,"vw":113.092857},{"c":113.085,"h":113.085,"l":113.085,"n":7,"o":113.085,"t":"2026-10-21T17:30:00Z","v":182,"vw":113.085},{"c":113.12,"h":113.12,"l":113.12,"n":21,"o":113.12,"t":"2026-10-21T17:35:00Z","v":395,"vw":113.12},{"c":113.07,"h":113.215,"l":113.07,"n":35,"o":113.215,"t":"2026-10-21T17:40:00Z","v":966,"vw":113.11625},{"c":113.075,"h":113.08,"l":113.075,"n":35,"o":113.075,"t":"2026-10-21T17:45:00Z","v":866,"vw":113.07625},{"c":112.85,"h":112.915,"l":112.71,"n":144,"o":112.88,"t":"2026-10-21T17:50:00Z","v":3538,"vw":112.841153},{"c":113.29,"h":113.29,"l":112.865,"n":132,"o":112.865,"t":"2026-10-21T17:55:00Z","v":7897,"vw":112.947563},{"c":113.69,"h":113.69,"l":113.305,"n":44,"o":113.305,"t":"2026-10-21T18:00:00Z","v":1224,"vw":113.530117},{"c":113.93,"h":113.93,"l":113.6175,"n":17,"o":113.6175,"t":"2026-10-21T18:05:00Z","v":471,"vw":113.77375},{"c":113.9,"h":113.9,"l":113.9,"n":13,"o":113.9,"t":"2026-10-21T18:10:00Z","v":190,"vw":113.9},{"c":113.61,"h":113.755,"l":113.61,"n":28,"o":113.75,"t":"2026-10-21T18:15:00Z","v":795,"vw":113.725},{"c":113.565,"h":113.93,"l":113.555,"n":118,"o":113.63,"t":"2026-10-21T18:20:00Z","v":3517,"vw":113.621966},{"c":113.63,"h":113.7,"l":113.63,"n":25,"o":113.7,"t":"2026-10-21T18:30:00Z","v":867,"vw":113.68125},{"c":113.64,"h":113.8,"l":113.64,"n":18,"o":113.8,"t":"2026-10-21T18:35:00Z","v":410,"vw":113.72},{"c":113.78,"h":113.78,"l":113.515,"n":155,"o":113.52,"t":"2026-10-21T18:45:00Z","v":7082,"vw":113.553443},{"c":113.88,"h":113.88,"l":113.6,"n":82,"o":113.64,"t":"2026-10-21T18:50:00Z","v":3372,"vw":113.672639},{"c":113.07,"h":113.73,"l":113.03,"n":248,"o":113.73,"t":"2026-10-21T18:55:00Z","v":3653,"vw":113.370595},{"c":112.94,"h":113.045,"l":112.94,"n":121,"o":113.035,"t":"2026-10-21T19:00:00Z","v":8498,"vw":113.01648},{"c":113.075,"h":113.09,"l":112.79,"n":172,"o":112.92,"t":"2026-10-21T19:05:00Z","v":6490,"vw":112.930818},{"c":113.13,"h":113.37,"l":113.015,"n":97,"o":113.015,"t":"2026-10-21T19:10:00Z","v":3426,"vw":113.199318},{"c":113.26,"h":113.38,"l":113.12,"n":132,"o":113.12,"t":"2026-10-21T19:15:00Z","v":4824,"vw":113.243991},{"c":113.2,"h":113.37,"l":113.12,"n":142,"o":113.2,"t":"2026-10-21T19:20:00Z","v":4785,"vw":113.196696},{"c":113.42,"h":113.42,"l":113.27,"n":89,"o":113.27,"t":"2026-10-21T19:25:00Z","v":3206,"vw":113.384644},{"c":113.615,"h":113.655,"l":113.445,"n":175,"o":113.445,"t":"2026-10-21T19:30:00Z","v":4507,"vw":113.596723},{"c":113.2,"h":113.73,"l":113.2,"n":311,"o":113.73,"t":"2026-10-21T19:35:00Z","v":9689,"vw":113.503149},{"c":113.35,"h":113.35,"l":113.085,"n":155,"o":113.195,"t":"2026-10-21T19:40:00Z","v":5138,"vw":113.142034},{"c":113.7,"h":113.7,"l":113.215,"n":175,"o":113.32,"t":"2026-10-21T19:45:00Z","v":5483,"vw":113.424865},{"c":113.765,"h":113.875,"l":113.37,"n":481,"o":113.55,"t":"2026-10-21T19:50:00Z","v":19802,"vw":113.620873},{"c":113.55,"h":113.84,"l":113.24,"n":1500,"o":113.59,"t":"2026-10-21T19:55:00Z","v":77318,"vw":113.550303},{"c":113.55,"h":113.55,"l":113.55,"n":46,"o":113.55,"t":"2026-10-21T20:00:00Z","v":53254,"vw":113.55},{"c":113.31,"h":113.4,"l":113,"n":30,"o":113,"t":"2026-10-22T08:05:00Z","v":1721,"vw":113.167838},{"c":112.8,"h":113,"l":112.49,"n":44,"o":113,"t":"2026-10-22T08:10:00Z","v":1287,"vw":112.734776},{"c":112.8,"h":112.8,"l":112.5,"n":57,"o":112.5,"t":"2026-10-22T09:10:00Z","v":1525,"vw":112.669533},{"c":113.2,"h":113.8,"l":113.2,"n":88,"o":113.79,"t":"2026-10-22T12:45:00Z","v":1797,"vw":113.37022},{"c":114.05,"h":114.75,"l":113.12,"n":715,"o":113.22,"t":"2026-10-22T13:30:00Z","v":48899,"vw":114.003234},{"c":114.35,"h":114.35,"l":114.15,"n":18,"o":114.15,"t":"2026-10-22T13:35:00Z","v":486,"vw":114.246667},{"c":114.4,"h":114.4,"l":113.955,"n":15,"o":113.955,"t":"2026-10-22T13:40:00Z","v":1268,"vw":114.1775},{"c":114.395,"h":114.76,"l":114.395,"n":11,"o":114.76,"t":"2026-10-22T13:45:00Z","v":866,"vw":114.714203},{"c":114.84,"h":114.84,"l":114.84,"n":9,"o":114.84,"t":"2026-10-22T13:55:00Z","v":174,"vw":114.84},{"c":114.85,"h":114.95,"l":114.85,"n":26,"o":114.85,"t":"2026-10-22T14:00:00Z","v":909,"vw":114.9},{"c":114.77,"h":115.18,"l":114.2701,"n":26,"o":114.2701,"t":"2026-10-22T14:10:00Z","v":695,"vw":114.527833},{"c":115.12,"h":115.39,"l":114.7389,"n":58,"o":114.9,"t":"2026-10-22T14:15:00Z","v":1526,"vw":114.937966},{"c":115,"h":115.2,"l":115,"n":19,"o":115.2,"t":"2026-10-22T14:20:00Z","v":684,"vw":115.033333},{"c":114.95,"h":115.39,"l":114.95,"n":42,"o":115,"t":"2026-10-22T14:25:00Z","v":2235,"vw":115.000624},{"c":114.89,"h":115.15,"l":114.89,"n":95,"o":115.15,"t":"2026-10-22T14:30:00Z","v":2524,"vw":115.044866},{"c":115,"h":115,"l":114.9,"n":20,"o":114.9,"t":"2026-10-22T14:35:00Z","v":1359,"vw":114.959162},{"c":115.205,"h":115.31,"l":115.165,"n":47,"o":115.31,"t":"2026-10-22T14:40:00Z","v":1055,"vw":115.235},{"c":115.65,"h":115.65,"l":115.445,"n":23,"o":115.49,"t":"2026-10-22T14:45:00Z","v":742,"vw":115.52125},{"c":115.62,"h":115.79,"l":115.55,"n":61,"o":115.78,"t":"2026-10-22T14:50:00Z","v":2353,"vw":115.628824},{"c":115.32,"h":115.32,"l":115.32,"n":35,"o":115.32,"t":"2026-10-22T14:55:00Z","v":894,"vw":115.32},{"c":115.03,"h":115.14,"l":114.97,"n":81,"o":115.14,"t":"2026-10-22T15:00:00Z","v":1614,"vw":115.060555},{"c":115.18,"h":115.2,"l":115.02,"n":17,"o":115.02,"t":"2026-10-22T15:05:00Z","v":1136,"vw":115.172183},{"c":114.92,"h":115.2,"l":114.92,"n":49,"o":115.2,"t":"2026-10-22T15:10:00Z","v":1920,"vw":114.983827},{"c":115.7,"h":115.7,"l":115.1,"n":55,"o":115.1,"t":"2026-10-22T15:15:00Z","v":1789,"vw":115.174827},{"c":115.71,"h":115.89,"l":115.535,"n":82,"o":115.89,"t":"2026-10-22T15:20:00Z","v":3350,"vw":115.71},{"c":116.29,"h":116.29,"l":115.66,"n":64,"o":115.66,"t":"2026-10-22T15:25:00Z","v":2356,"vw":115.884112},{"c":116.65,"h":116.802,"l":116.19,"n":108,"o":116.19,"t":"2026-10-22T15:30:00Z","v":2574,"vw":116.518155},{"c":116.345,"h":116.65,"l":116.34,"n":75,"o":116.635,"t":"2026-10-22T15:35:00Z","v":2175,"vw":116.477681},{"c":116.365,"h":116.365,"l":116.365,"n":22,"o":116.365,"t":"2026-10-22T15:40:00Z","v":493,"vw":116.365},{"c":116.255,"h":116.64,"l":116.19,"n":48,"o":116.365,"t":"2026-10-22T15:45:00Z","v":2294,"vw":116.358767},{"c":116.59,"h":117.18,"l":116.57,"n":114,"o":116.57,"t":"2026-10-22T15:50:00Z","v":3066,"vw":116.781225},{"c":117.11,"h":117.11,"l":117.11,"n":10,"o":117.11,"t":"2026-10-22T15:55:00Z","v":172,"vw":117.11},{"c":117.03,"h":117.03,"l":117.03,"n":11,"o":117.03,"t":"2026-10-22T16:00:00Z","v":387,"vw":117.03},{"c":117.165,"h":117.4924,"l":117.145,"n":21,"o":117.4924,"t":"2026-10-22T16:05:00Z","v":1737,"vw":117.377336},{"c":117.03,"h":117.06,"l":116.96,"n":37,"o":116.96,"t":"2026-10-22T16:10:00Z","v":933,"vw":117.0275},{"c":117.36,"h":117.36,"l":117.11,"n":56,"o":117.11,"t":"2026-10-22T16:15:00Z","v":2133,"vw":117.209124},{"c":116.7671,"h":117.33,"l":116.7671,"n":120,"o":117.13,"t":"2026-10-22T16:20:00Z","v":2433,"vw":117.081789},{"c":117.36,"h":117.36,"l":117,"n":86,"o":117,"t":"2026-10-22T16:25:00Z","v":3727,"vw":117.067487},{"c":117.28,"h":117.3,"l":117.28,"n":24,"o":117.295,"t":"2026-10-22T16:30:00Z","v":998,"vw":117.28875},{"c":116.825,"h":117.07,"l":116.745,"n":79,"o":117.07,"t":"2026-10-22T16:35:00Z","v":2826,"vw":116.882415},{"c":116.435,"h":116.7635,"l":116.395,"n":99,"o":116.7,"t":"2026-10-22T16:40:00Z","v":3720,"vw":116.573994},{"c":116.63,"h":116.67,"l":116.53,"n":38,"o":116.53,"t":"2026-10-22T16:45:00Z","v":1722,"vw":116.627673},{"c":117.075,"h":117.075,"l":116.585,"n":70,"o":116.585,"t":"2026-10-22T16:50:00Z","v":1476,"vw":116.880037},{"c":117.08,"h":117.12,"l":117.08,"n":54,"o":117.12,"t":"2026-10-22T16:55:00Z","v":1195,"vw":117.109126},{"c":116.66,"h":117.05,"l":116.66,"n":150,"o":116.96,"t":"2026-10-22T17:00:00Z","v":4589,"vw":116.869928},{"c":116.53,"h":117.1,"l":116.29,"n":73,"o":116.69,"t":"2026-10-22T17:05:00Z","v":3265,"vw":116.573569},{"c":117.34,"h":117.34,"l":116.65,"n":94,"o":116.65,"t":"2026-10-22T17:10:00Z","v":2842,"vw":116.961282},{"c":117.4,"h":117.59,"l":117.28,"n":80,"o":117.28,"t":"2026-10-22T17:15:00Z","v":7428,"vw":117.407312},{"c":117.18,"h":117.445,"l":117.115,"n":78,"o":117.445,"t":"2026-10-22T17:20:00Z","v":2502,"vw":117.321579},{"c":117.71,"h":117.71,"l":117.35,"n":87,"o":117.35,"t":"2026-10-22T17:25:00Z","v":2470,"vw":117.540992},{"c":117.735,"h":117.794,"l":117.735,"n":23,"o":117.794,"t":"2026-10-22T17:30:00Z","v":402,"vw":117.7645},{"c":117.83,"h":118.12,"l":117.77,"n":135,"o":118.12,"t":"2026-10-22T17:35:00Z","v":5703,"vw":117.924097},{"c":117.66,"h":117.68,"l":117.435,"n":67,"o":117.65,"t":"2026-10-22T17:40:00Z","v":1737,"vw":117.601304},{"c":117.96,"h":117.96,"l":117.78,"n":55,"o":117.78,"t":"2026-10-22T17:45:00Z","v":1717,"vw":117.895505},{"c":118.04,"h":118.31,"l":117.72,"n":199,"o":117.82,"t":"2026-10-22T17:50:00Z","v":14073,"vw":118.05039},{"c":118,"h":118.2082,"l":117.77,"n":94,"o":118.165,"t":"2026-10-22T17:55:00Z","v":5551,"vw":118.097035},{"c":117.97,"h":117.99,"l":117.89,"n":50,"o":117.89,"t":"2026-10-22T18:00:00Z","v":2232,"vw":117.941721},{"c":118.19,"h":118.285,"l":117.91,"n":134,"o":117.98,"t":"2026-10-22T18:05:00Z","v":5891,"vw":118.021722},{"c":118.24,"h":118.38,"l":118.23,"n":51,"o":118.38,"t":"2026-10-22T18:10:00Z","v":1541,"vw":118.327635},{"c":118.6925,"h":118.6925,"l":118.24,"n":220,"o":118.32,"t":"2026-10-22T18:15:00Z","v":14533,"vw":118.450272},{"c":118.83,"h":118.8625,"l":118.67,"n":90,"o":118.67,"t":"2026-10-22T18:20:00Z","v":2825,"vw":118.81057},{"c":118.34,"h":118.835,"l":118.25,"n":298,"o":118.835,"t":"2026-10-22T18:25:00Z","v":20377,"vw":118.5565},{"c":118.595,"h":118.72,"l":118.39,"n":84,"o":118.39,"t":"2026-10-22T18:30:00Z","v":4467,"vw":118.608463},{"c":118.66,"h":118.66,"l":118.14,"n":135,"o":118.415,"t":"2026-10-22T18:35:00Z","v":3997,"vw":118.407966},{"c":118.6,"h":118.6,"l":118.51,"n":86,"o":118.585,"t":"2026-10-22T18:40:00Z","v":3366,"vw":118.520295},{"c":118.62,"h":118.6225,"l":118.49,"n":72,"o":118.51,"t":"2026-10-22T18:45:00Z","v":3171,"vw":118.531875},{"c":118.445,"h":118.7,"l":118.445,"n":108,"o":118.64,"t":"2026-10-22T18:50:00Z","v":3496,"vw":118.618419},{"c":118.925,"h":118.95,"l":118.48,"n":222,"o":118.56,"t":"2026-10-22T18:55:00Z","v":10714,"vw":118.828279},{"c":119.04,"h":119.08,"l":118.905,"n":81,"o":118.91,"t":"2026-10-22T19:00:00Z","v":4638,"vw":118.940675},{"c":119.23,"h":119.25,"l":119.015,"n":177,"o":119.085,"t":"2026-10-22T19:05:00Z","v":7438,"vw":119.081964},{"c":118.985,"h":119.23,"l":118.985,"n":108,"o":119.23,"t":"2026-10-22T19:10:00Z","v":4624,"vw":119.174729},{"c":118.79,"h":119.15,"l":118.77,"n":168,"o":118.99,"t":"2026-10-22T19:15:00Z","v":4718,"vw":118.95},{"c":119.1,"h":119.1,"l":118.85,"n":143,"o":118.88,"t":"2026-10-22T19:20:00Z","v":3318,"vw":118.985681},{"c":118.98,"h":119.05,"l":118.795,"n":157,"o":119.02,"t":"2026-10-22T19:25:00Z","v":4457,"vw":118.969052},{"c":118.95,"h":118.96,"l":118.78,"n":168,"o":118.96,"t":"2026-10-22T19:30:00Z","v":4717,"vw":118.841165},{"c":118.52,"h":118.82,"l":118.405,"n":252,"o":118.82,"t":"2026-10-22T19:35:00Z","v":11147,"vw":118.662561},{"c":118.54,"h":118.98,"l":118.4,"n":359,"o":118.735,"t":"2026-10-22T19:40:00Z","v":17646,"vw":118.638952},{"c":118.6,"h":118.6,"l":117.82,"n":345,"o":118.56,"t":"2026-10-22T19:45:00Z","v":17552,"vw":118.190545},{"c":119.51,"h":119.575,"l":118.64,"n":550,"o":118.65,"t":"2026-10-22T19:50:00Z","v":23724,"vw":119.097271},{"c":119.79,"h":119.85,"l":119.32,"n":1605,"o":119.47,"t":"2026-10-22T19:55:00Z","v":56825,"vw":119.66646},{"c":119.64,"h":119.64,"l":119.64,"n":37,"o":119.64,"t":"2026-10-22T20:00:00Z","v":70686,"vw":119.64},{"c":119.64,"h":119.64,"l":119.64,"n":16,"o":119.64,"t":"2026-10-23T08:15:00Z","v":401,"vw":119.64},{"c":119,"h":119,"l":119,"n":2,"o":119,"t":"2026-10-23T08:20:00Z","v":197,"vw":119},{"c":119.11,"h":119.4,"l":119.11,"n":51,"o":119.4,"t":"2026-10-23T09:35:00Z","v":1272,"vw":119.16},{"c":118.5,"h":118.67,"l":118,"n":41,"o":118,"t":"2026-10-23T10:45:00Z","v":1284,"vw":118.337085},{"c":118.56,"h":118.56,"l":118.56,"n":1,"o":118.56,"t":"2026-10-23T10:50:00Z","v":273,"vw":118.56},{"c":118.77,"h":118.81,"l":118.24,"n":23,"o":118.81,"t":"2026-10-23T11:30:00Z","v":679,"vw":118.62422},{"c":118.4,"h":118.75,"l":118.4,"n":19,"o":118.75,"t":"2026-10-23T11:35:00Z","v":800,"vw":118.5341},{"c":118.79,"h":118.8,"l":118.4,"n":15,"o":118.8,"t":"2026-10-23T12:00:00Z","v":911,"vw":118.665701},{"c":118.4,"h":118.4,"l":118.4,"n":11,"o":118.4,"t":"2026-10-23T12:05:00Z","v":333,"vw":118.4},{"c":118.4,"h":118.4,"l":118.4,"n":2,"o":118.4,"t":"2026-10-23T12:15:00Z","v":176,"vw":118.4},{"c":118.8,"h":118.8,"l":118.8,"n":3,"o":118.8,"t":"2026-10-23T12:20:00Z","v":132,"vw":118.8},{"c":118.8,"h":118.8,"l":118.8,"n":88,"o":118.8,"t":"2026-10-23T12:35:00Z","v":392,"vw":118.8},{"c":118.5,"h":118.85,"l":118.4,"n":218,"o":118.4,"t":"2026-10-23T12:40:00Z","v":3782,"vw":118.608979},{"c":118.3,"h":118.5,"l":118.3,"n":49,"o":118.49,"t":"2026-10-23T12:45:00Z","v":926,"vw":118.468034},{"c":118.8,"h":118.8,"l":118.63,"n":28,"o":118.67,"t":"2026-10-23T12:50:00Z","v":819,"vw":118.726688},{"c":118.5,"h":118.8,"l":118.4,"n":37,"o":118.75,"t":"2026-10-23T12:55:00Z","v":1577,"vw":118.609151},{"c":118.75,"h":118.75,"l":118.75,"n":12,"o":118.75,"t":"2026-10-23T13:00:00Z","v":212,"vw":118.75},{"c":118.5,"h":119.01,"l":118.45,"n":16,"o":119.01,"t":"2026-10-23T13:20:00Z","v":1010,"vw":118.744323},{"c":119.01,"h":119.01,"l":119.01,"n":2,"o":119.01,"t":"2026-10-23T13:25:00Z","v":101,"vw":119.01},{"c":119.65,"h":120,"l":117.665,"n":851,"o":119.17,"t":"2026-10-23T13:30:00Z","v":46608,"vw":119.509364},{"c":119.29,"h":119.775,"l":119.29,"n":79,"o":119.775,"t":"2026-10-23T13:35:00Z","v":2781,"vw":119.719002},{"c":119.13,"h":119.13,"l":119.13,"n":10,"o":119.13,"t":"2026-10-23T13:50:00Z","v":489,"vw":119.13},{"c":119.8399,"h":119.8399,"l":119.48,"n":32,"o":119.505,"t":"2026-10-23T13:55:00Z","v":1083,"vw":119.61585},{"c":118.725,"h":119.255,"l":118.7,"n":108,"o":118.71,"t":"2026-10-23T14:00:00Z","v":1047,"vw":118.844512},{"c":118.76,"h":118.76,"l":118.76,"n":14,"o":118.76,"t":"2026-10-23T14:05:00Z","v":179,"vw":118.76},{"c":118.97,"h":119.08,"l":118.61,"n":149,"o":118.705,"t":"2026-10-23T14:10:00Z","v":4995,"vw":118.894888},{"c":118.98,"h":119.27,"l":118.965,"n":70,"o":119.27,"t":"2026-10-23T14:15:00Z","v":1048,"vw":119.012826},{"c":118.51,"h":118.93,"l":118.51,"n":93,"o":118.93,"t":"2026-10-23T14:20:00Z","v":1932,"vw":118.651273},{"c":118.9316,"h":118.9316,"l":118.48,"n":41,"o":118.48,"t":"2026-10-23T14:25:00Z","v":1460,"vw":118.773238},{"c":118.87,"h":119.07,"l":118.87,"n":57,"o":119.07,"t":"2026-10-23T14:30:00Z","v":8118,"vw":119.067079},{"c":118.875,"h":118.875,"l":118.69,"n":40,"o":118.69,"t":"2026-10-23T14:35:00Z","v":798,"vw":118.827156},{"c":120.08,"h":120.16,"l":119.08,"n":160,"o":119.08,"t":"2026-10-23T14:45:00Z","v":16547,"vw":119.870706},{"c":120.14,"h":120.14,"l":120.035,"n":31,"o":120.035,"t":"2026-10-23T14:50:00Z","v":835,"vw":120.057976},{"c":120.71,"h":120.71,"l":120.71,"n":37,"o":120.71,"t":"2026-10-23T14:55:00Z","v":305,"vw":120.71},{"c":120.2154,"h":120.49,"l":120.2154,"n":61,"o":120.39,"t":"2026-10-23T15:00:00Z","v":983,"vw":120.37135},{"c":120.15,"h":120.385,"l":120.07,"n":103,"o":120.385,"t":"2026-10-23T15:05:00Z","v":2473,"vw":120.314625},{"c":120.54,"h":120.72,"l":120.15,"n":112,"o":120.15,"t":"2026-10-23T15:15:00Z","v":2618,"vw":120.291711},{"c":120.25,"h":120.25,"l":120.25,"n":15,"o":120.25,"t":"2026-10-23T15:20:00Z","v":191,"vw":120.25},{"c":119.92,"h":119.96,"l":119.92,"n":35,"o":119.96,"t":"2026-10-23T15:25:00Z","v":725,"vw":119.936667},{"c":120.145,"h":120.145,"l":120.145,"n":22,"o":120.145,"t":"2026-10-23T15:30:00Z","v":358,"vw":120.145},{"c":120.11,"h":120.14,"l":120.02,"n":127,"o":120.12,"t":"2026-10-23T15:35:00Z","v":2462,"vw":120.110989},{"c":120.175,"h":120.44,"l":120.175,"n":33,"o":120.175,"t":"2026-10-23T15:40:00Z","v":836,"vw":120.237061},{"c":120.22,"h":120.22,"l":120.185,"n":38,"o":120.185,"t":"2026-10-23T15:45:00Z","v":996,"vw":120.210585},{"c":120.6,"h":120.6,"l":120.43,"n":42,"o":120.43,"t":"2026-10-23T15:50:00Z","v":959,"vw":120.5075},{"c":120.8,"h":120.8,"l":120.8,"n":14,"o":120.8,"t":"2026-10-23T15:55:00Z","v":172,"vw":120.8},{"c":121.02,"h":121.02,"l":120.61,"n":130,"o":120.73,"t":"2026-10-23T16:00:00Z","v":5919,"vw":120.781421},{"c":121.55,"h":121.85,"l":121.245,"n":368,"o":121.3,"t":"2026-10-23T16:05:00Z","v":25043,"vw":121.693533},{"c":122.11,"h":122.41,"l":121.42,"n":170,"o":121.565,"t":"2026-10-23T16:10:00Z","v":4282,"vw":121.986304},{"c":122.43,"h":122.5,"l":122.14,"n":141,"o":122.23,"t":"2026-10-23T16:15:00Z","v":11223,"vw":122.454123},{"c":122.19,"h":122.35,"l":121.9,"n":242,"o":122.35,"t":"2026-10-23T16:20:00Z","v":8781,"vw":122.008929},{"c":121.6,"h":122.05,"l":121.6,"n":161,"o":121.95,"t":"2026-10-23T16:25:00Z","v":5238,"vw":121.87844},{"c":122.04,"h":122.17,"l":121.76,"n":105,"o":121.76,"t":"2026-10-23T16:30:00Z","v":3032,"vw":121.8494},{"c":122.19,"h":122.19,"l":122.01,"n":104,"o":122.04,"t":"2026-10-23T16:35:00Z","v":4167,"vw":122.08342},{"c":122.215,"h":122.47,"l":122.2,"n":96,"o":122.2,"t":"2026-10-23T16:40:00Z","v":1887,"vw":122.320962},{"c":122.04,"h":122.09,"l":121.79,"n":197,"o":122.07,"t":"2026-10-23T16:45:00Z","v":7783,"vw":121.998216},{"c":121.885,"h":122.06,"l":121.58,"n":255,"o":122.04,"t":"2026-10-23T16:50:00Z","v":12908,"vw":121.910752},{"c":121.73,"h":122.1,"l":121.59,"n":152,"o":121.59,"t":"2026-10-23T16:55:00Z","v":4517,"vw":121.993579},{"c":121.69,"h":122,"l":121.69,"n":107,"o":121.74,"t":"2026-10-23T17:05:00Z","v":3536,"vw":121.792563},{"c":121.5,"h":121.59,"l":121.5,"n":80,"o":121.56,"t":"2026-10-23T17:10:00Z","v":2390,"vw":121.553056},{"c":121.75,"h":121.85,"l":121.595,"n":50,"o":121.595,"t":"2026-10-23T17:15:00Z","v":946,"vw":121.717388},{"c":121.98,"h":122.035,"l":121.81,"n":85,"o":121.9,"t":"2026-10-23T17:20:00Z","v":1798,"vw":121.916429},{"c":121.93,"h":121.93,"l":121.56,"n":62,"o":121.56,"t":"2026-10-23T17:25:00Z","v":1249,"vw":121.753356},{"c":121.725,"h":122,"l":121.725,"n":123,"o":121.99,"t":"2026-10-23T17:30:00Z","v":3554,"vw":121.892237},{"c":121.59,"h":121.81,"l":121.58,"n":61,"o":121.81,"t":"2026-10-23T17:35:00Z","v":1991,"vw":121.665},{"c":121.33,"h":121.5499,"l":121.24,"n":74,"o":121.5499,"t":"2026-10-23T17:40:00Z","v":2673,"vw":121.432274},{"c":121.11,"h":121.5,"l":121.11,"n":29,"o":121.5,"t":"2026-10-23T17:45:00Z","v":833,"vw":121.395},{"c":120.98,"h":121.31,"l":120.97,"n":153,"o":121.3,"t":"2026-10-23T17:50:00Z","v":4588,"vw":121.173043},{"c":120.98,"h":121.18,"l":120.895,"n":179,"o":120.96,"t":"2026-10-23T17:55:00Z","v":9772,"vw":121.114063},{"c":121,"h":121,"l":121,"n":22,"o":121,"t":"2026-10-23T18:00:00Z","v":269,"vw":121},{"c":121,"h":121,"l":120.7275,"n":154,"o":120.8,"t":"2026-10-23T18:05:00Z","v":5550,"vw":120.839522},{"c":120.95,"h":121.05,"l":120.95,"n":38,"o":121.05,"t":"2026-10-23T18:10:00Z","v":987,"vw":120.973077},{"c":121.15,"h":121.15,"l":121.06,"n":49,"o":121.06,"t":"2026-10-23T18:15:00Z","v":1167,"vw":121.087},{"c":121.055,"h":121.21,"l":121.055,"n":14,"o":121.21,"t":"2026-10-23T18:20:00Z","v":477,"vw":121.106667},{"c":121.275,"h":121.315,"l":120.96,"n":114,"o":121.055,"t":"2026-10-23T18:25:00Z","v":5518,"vw":121.199264},{"c":121.09,"h":121.415,"l":120.98,"n":173,"o":121.225,"t":"2026-10-23T18:35:00Z","v":10217,"vw":121.193836},{"c":120.975,"h":121.075,"l":120.8,"n":130,"o":121.075,"t":"2026-10-23T18:40:00Z","v":3942,"vw":120.926278},{"c":120.965,"h":120.9725,"l":120.86,"n":32,"o":120.86,"t":"2026-10-23T18:45:00Z","v":1401,"vw":120.95125},{"c":120.98,"h":121.07,"l":120.6,"n":106,"o":120.735,"t":"2026-10-23T18:50:00Z","v":4402,"vw":120.849649},{"c":120.85,"h":121.06,"l":120.83,"n":54,"o":120.83,"t":"2026-10-23T18:55:00Z","v":1582,"vw":120.928572},{"c":120.85,"h":120.98,"l":120.7424,"n":52,"o":120.875,"t":"2026-10-23T19:00:00Z","v":2896,"vw":120.80521},{"c":120.865,"h":121.02,"l":120.865,"n":22,"o":121.02,"t":"2026-10-23T19:05:00Z","v":686,"vw":120.90875},{"c":120.705,"h":120.86,"l":120.67,"n":133,"o":120.86,"t":"2026-10-23T19:10:00Z","v":2910,"vw":120.731837},{"c":120.87,"h":120.87,"l":120.53,"n":109,"o":120.53,"t":"2026-10-23T19:15:00Z","v":2137,"vw":120.787759},{"c":120.84,"h":120.86,"l":120.6,"n":182,"o":120.6,"t":"2026-10-23T19:20:00Z","v":2681,"vw":120.827691},{"c":120.845,"h":120.85,"l":120.825,"n":107,"o":120.825,"t":"2026-10-23T19:25:00Z","v":2078,"vw":120.837143},{"c":120.98,"h":121.055,"l":120.93,"n":275,"o":120.99,"t":"2026-10-23T19:30:00Z","v":3918,"vw":121.003214},{"c":120.8425,"h":121.1,"l":120.84,"n":331,"o":120.84,"t":"2026-10-23T19:35:00Z","v":6155,"vw":120.979829},{"c":120.95,"h":121.01,"l":120.79,"n":234,"o":120.84,"t":"2026-10-23T19:40:00Z","v":5100,"vw":120.886275},{"c":121.225,"h":121.365,"l":121.04,"n":505,"o":121.12,"t":"2026-10-23T19:45:00Z","v":8698,"vw":121.19449},{"c":121.255,"h":121.33,"l":121.115,"n":719,"o":121.215,"t":"2026-10-23T19:50:00Z","v":13215,"vw":121.22475},{"c":121.21,"h":121.39,"l":121.105,"n":1631,"o":121.18,"t":"2026-10-23T19:55:00Z","v":42241,"vw":121.228345},{"c":121.27,"h":121.27,"l":121.248,"n":28,"o":121.248,"t":"2026-10-23T20:00:00Z","v":48466,"vw":121.269902}],"history":[{"c":74.36,"h":76.41,"l":72.47,"n":15524,"o":76.17,"t":"2024-10-23T04:00:00Z","v":757822,"vw":74.107575},{"c":78.12,"h":78.38,"l":74.48,"n":15212,"o":74.48,"t":"2024-10-24T04:00:00Z","v":790438,"vw":77.385754},{"c":75.68,"h":78.29,"l":75.51,"n":11399,"o":78.12,"t":"2024-10-25T04:00:00Z","v":483360,"vw":76.705867},{"c":76.3,"h":77.81,"l":75.115,"n":11596,"o":76.42,"t":"2024-10-28T04:00:00Z","v":422542,"vw":76.280322},{"c":77,"h":77.9199,"l":75.3063,"n":8248,"o":75.88,"t":"2024-10-29T04:00:00Z","v":273267,"vw":76.672139},{"c":75.77,"h":78.53,"l":75.1401,"n":14275,"o":76.76,"t":"2024-10-30T04:00:00Z","v":810817,"vw":76.20373},{"c":72.44,"h":75.83,"l":67.92,"n":19759,"o":68,"t":"2024-10-31T04:00:00Z","v":1317079,"vw":72.450964},{"c":75.04,"h":77.8,"l":72.8552,"n":16043,"o":73.75,"t":"2024-11-01T04:00:00Z","v":706802,"vw":75.790869},{"c":81.44,"h":81.75,"l":74.16,"n":16070,"o":74.21,"t":"2024-11-04T05:00:00Z","v":836887,"vw":80.051693},{"c":86.68,"h":88.64,"l":79.69,"n":21952,"o":80.94,"t":"2024-11-05T05:00:00Z","v":1227262,"vw":86.285994},{"c":89.5,"h":91.8,"l":87.285,"n":19103,"o":89.36,"t":"2024-11-06T05:00:00Z","v":739233,"vw":89.513668},{"c":88.76,"h":89.66,"l":87.495,"n":14030,"o":89.66,"t":"2024-11-07T05:00:00Z","v":499123,"vw":88.590745},{"c":86.48,"h":89.88,"l":84.79,"n":12331,"o":88.96,"t":"2024-11-08T05:00:00Z","v":462472,"vw":86.700143},{"c":88.93,"h":89.67,"l":86.12,"n":11183,"o":86.68,"t":"2024-11-11T05:00:00Z","v":372397,"vw":88.179011},{"c":87.2,"h":90.19,"l":86.5,"n":11134,"o":88.24,"t":"2024-11-12T05:00:00Z","v":334425,"vw":87.780578},{"c":87.13,"h":88.74,"l":86.05,"n":10623,"o":87.93,"t":"2024-11-13T05:00:00Z","v":354497,"vw":87.331514},{"c":83.44,"h":86.73,"l":83.23,"n":7930,"o":86.55,"t":"2024-11-14T05:00:00Z","v":277876,"vw":84.267557},{"c":80.45,"h":83.705,"l":80.2,"n":11115,"o":83.51,"t":"2024-11-15T05:00:00Z","v":480421,"vw":81.417509},{"c":76.86,"h":81.2056,"l":76.54,"n":12436,"o":80.12,"t":"2024-11-18T05:00:00Z","v":630120,"vw":77.995269},{"c":75.47,"h":76.96,"l":74.96,"n":11407,"o":76.09,"t":"2024-11-19T05:00:00Z","v":491423,"vw":75.828056},{"c":73.74,"h":75.5,"l":72.36,"n":12497,"o":75,"t":"2024-11-20T05:00:00Z","v":558045,"vw":73.853627},{"c":73.9,"h":75.145,"l":72.615,"n":10719,"o":73.92,"t":"2024-11-21T05:00:00Z","v":469923,"vw":74.102253},{"c":73.99,"h":75.29,"l":71,"n":11230,"o":73.78,"t":"2024-11-22T05:00:00Z","v":420162,"vw":73.405399},{"c":82.32,"h":82.5,"l":74.31,"n":13653,"o":75.15,"t":"2024-11-25T05:00:00Z","v":536235,"vw":80.390435},{"c":82.45,"h":82.68,"l":80.61,"n":11334,"o":82.15,"t":"2024-11-26T05:00:00Z","v":359411,"vw":81.966704},{"c":89.02,"h":89.1,"l":82.55,"n":13231,"o":83.13,"t":"2024-11-27T05:00:00Z","v":555695,"vw":87.555887},{"c":86.965,"h":89.27,"l":85.565,"n":5046,"o":89.27,"t":"2024-11-29T05:00:00Z","v":155454,"vw":86.863276},{"c":87.9,"h":88.08,"l":84.53,"n":12242,"o":85.9,"t":"2024-12-02T05:00:00Z","v":392285,"vw":87.027058},{"c":86.015,"h":86.08,"l":82.26,"n":10180,"o":85.56,"t":"2024-12-03T05:00:00Z","v":352464,"vw":84.861776},{"c":86.8,"h":87.395,"l":85.39,"n":8898,"o":85.44,"t":"2024-12-04T05:00:00Z","v":284602,"vw":86.373631},{"c":81.41,"h":87.5,"l":81.38,"n":8840,"o":86.78,"t":"2024-12-05T05:00:00Z","v":313996,"vw":82.86845},{"c":85.18,"h":85.64,"l":81.1,"n":9342,"o":82.45,"t":"2024-12-06T05:00:00Z","v":291023,"vw":84.161278},{"c":82.79,"h":86.5825,"l":81.87,"n":9395,"o":86.21,"t":"2024-12-09T05:00:00Z","v":307643,"vw":83.555647},{"c":86.9,"h":87.95,"l":82.12,"n":7960,"o":84.7,"t":"2024-12-10T05:00:00Z","v":269721,"vw":86.307983},{"c":89.93,"h":92.38,"l":87.45,"n":9459,"o":88.4,"t":"2024-12-11T05:00:00Z","v":303815,"vw":90.312173},{"c":88.13,"h":91.3225,"l":88.04,"n":7999,"o":89.51,"t":"2024-12-12T05:00:00Z","v":212298,"vw":89.369567},{"c":86.43,"h":89.755,"l":86.0658,"n":9348,"o":87.89,"t":"2024-12-13T05:00:00Z","v":320360,"vw":87.807792},{"c":90.36,"h":90.97,"l":84.5,"n":10036,"o":86.47,"t":"2024-12-16T05:00:00Z","v":345293,"vw":89.72543},{"c":91.45,"h":91.6,"l":88.6,"n":8792,"o":89.5,"t":"2024-12-17T05:00:00Z","v":270262,"vw":90.617009},{"c":85.95,"h":92.33,"l":85.2415,"n":8976,"o":92.33,"t":"2024-12-18T05:00:00Z","v":400956,"vw":88.305728},{"c":87.66,"h":88.67,"l":84.17,"n":11293,"o":86.5,"t":"2024-12-19T05:00:00Z","v":388308,"vw":87.361886},{"c":90.39,"h":91.22,"l":85.29,"n":7947,"o":85.29,"t":"2024-12-20T05:00:00Z","v":518055,"vw":89.491262},{"c":88.66,"h":89.72,"l":87.15,"n":7543,"o":89.72,"t":"2024-12-23T05:00:00Z","v":227850,"vw":88.404969},{"c":89.37,"h":89.5,"l":87.26,"n":3663,"o":88.95,"t":"2024-12-24T05:00:00Z","v":122331,"vw":89.062437},{"c":89.99,"h":91.02,"l":88.02,"n":6247,"o":88.02,"t":"2024-12-26T05:00:00Z","v":197999,"vw":89.899498},{"c":88.8,"h":89.99,"l":86.685,"n":6886,"o":88.69,"t":"2024-12-27T05:00:00Z","v":176606,"vw":88.187976},{"c":86.92,"h":88.7,"l":86.19,"n":5828,"o":88.46,"t":"2024-12-30T05:00:00Z","v":216021,"vw":87.263069},{"c":90.17,"h":90.42,"l":87.73,"n":6673,"o":88.12,"t":"2024-12-31T05:00:00Z","v":215786,"vw":89.594131},{"c":89.44,"h":91.945,"l":86.55,"n":7013,"o":90.52,"t":"2025-01-02T05:00:00Z","v":187133,"vw":88.827304},{"c":90.82,"h":91.325,"l":88.12,"n":5202,"o":89.91,"t":"2025-01-03T05:00:00Z","v":140841,"vw":90.238981},{"c":92.3,"h":94.7697,"l":91.21,"n":8952,"o":91.28,"t":"2025-01-06T05:00:00Z","v":325946,"vw":93.096886},{"c":90.57,"h":94.36,"l":90,"n":7525,"o":92.84,"t":"2025-01-07T05:00:00Z","v":224205,"vw":91.195407},{"c":93,"h":93.96,"l":88.72,"n":9312,"o":90.53,"t":"2025-01-08T05:00:00Z","v":413625,"vw":92.39056},{"c":97.7,"h":98.53,"l":89.05,"n":15731,"o":90.26,"t":"2025-01-10T05:00:00Z","v":854826,"vw":94.510938},{"c":94.59,"h":97.5,"l":86.99,"n":14255,"o":97.47,"t":"2025-01-13T05:00:00Z","v":624133,"vw":92.960112},{"c":99.01,"h":101.23,"l":94.76,"n":16501,"o":96.51,"t":"2025-01-14T05:00:00Z","v":845527,"vw":98.478341},{"c":103.16,"h":103.52,"l":98.1,"n":11602,"o":100,"t":"2025-01-15T05:00:00Z","v":744565,"vw":101.196284},{"c":106.99,"h":107.32,"l":101.93,"n":13068,"o":104.14,"t":"2025-01-16T05:00:00Z","v":534566,"vw":105.316596},{"c":108.33,"h":108.99,"l":105.735,"n":10398,"o":108.99,"t":"2025-01-17T05:00:00Z","v":456640,"vw":107.460593},{"c":108.71,"h":110.88,"l":106.9265,"n":8829,"o":109.88,"t":"2025-01-21T05:00:00Z","v":287267,"vw":109.033859},{"c":110.79,"h":111.5,"l":106.41,"n":12626,"o":107.64,"t":"2025-01-22T05:00:00Z","v":471329,"vw":110.003872},{"c":111.01,"h":113.27,"l":109,"n":9990,"o":110.69,"t":"2025-01-23T05:00:00Z","v":431985,"vw":111.214357},{"c":110.65,"h":112.3099,"l":108.63,"n":7809,"o":110.32,"t":"2025-01-24T05:00:00Z","v":337221,"vw":110.647701},{"c":111.34,"h":112.4292,"l":109.44,"n":8469,"o":109.44,"t":"2025-01-27T05:00:00Z","v":315271,"vw":111.460832},{"c":112.02,"h":113.64,"l":108.345,"n":9195,"o":110.79,"t":"2025-01-28T05:00:00Z","v":343470,"vw":111.36251},{"c":110.34,"h":112.85,"l":109.96,"n":6596,"o":112,"t":"2025-01-29T05:00:00Z","v":364720,"vw":111.466617},{"c":107.74,"h":113,"l":106.03,"n":11800,"o":110.92,"t":"2025-01-30T05:00:00Z","v":429475,"vw":107.976945},{"c":108.85,"h":109.805,"l":106.885,"n":10057,"o":108.15,"t":"2025-01-31T05:00:00Z","v":380035,"vw":108.466811},{"c":108.88,"h":112.78,"l":104.97,"n":11361,"o":105.66,"t":"2025-02-03T05:00:00Z","v":483854,"vw":108.571662},{"c":110.85,"h":111.84,"l":109.01,"n":9315,"o":109.01,"t":"2025-02-04T05:00:00Z","v":363666,"vw":110.661033},{"c":111.12,"h":112.2,"l":108.81,"n":7882,"o":110.9,"t":"2025-02-05T05:00:00Z","v":264923,"vw":110.87704},{"c":108.55,"h":112.19,"l":108.06,"n":10079,"o":111.25,"t":"2025-02-06T05:00:00Z","v":407061,"vw":109.773839},{"c":110,"h":112.085,"l":107.43,"n":9383,"o":107.43,"t":"2025-02-07T05:00:00Z","v":402603,"vw":109.707292},{"c":109.5,"h":111.195,"l":108.515,"n":9387,"o":110.75,"t":"2025-02-10T05:00:00Z","v":401625,"vw":109.30797},{"c":106.89,"h":109.38,"l":106.88,"n":6956,"o":108.08,"t":"2025-02-11T05:00:00Z","v":262525,"vw":108.044874},{"c":111.17,"h":112.085,"l":104.81,"n":10394,"o":104.81,"t":"2025-02-12T05:00:00Z","v":405988,"vw":110.132605},{"c":112.19,"h":112.76,"l":110.26,"n":9615,"o":112.17,"t":"2025-02-13T05:00:00Z","v":357822,"vw":111.563548},{"c":112.11,"h":112.95,"l":111.46,"n":6659,"o":112.76,"t":"2025-02-14T05:00:00Z","v":223305,"vw":112.182532},{"c":112.41,"h":113.5,"l":110.63,"n":8846,"o":112.39,"t":"2025-02-18T05:00:00Z","v":270328,"vw":112.036331},{"c":113.04,"h":114.47,"l":110.88,"n":9162,"o":110.88,"t":"2025-02-19T05:00:00Z","v":458664,"vw":113.014954},{"c":112.67,"h":113.19,"l":111.045,"n":11337,"o":112.45,"t":"2025-02-20T05:00:00Z","v":419955,"vw":112.170892},{"c":119.44,"h":128.52,"l":116.25,"n":26861,"o":118.64,"t":"2025-02-21T05:00:00Z","v":1775676,"vw":119.97877},{"c":118.88,"h":122.29,"l":115.3793,"n":18710,"o":118.1,"t":"2025-02-24T05:00:00Z","v":789814,"vw":119.599413},{"c":113.91,"h":119.3037,"l":110.6,"n":17953,"o":118.98,"t":"2025-02-25T05:00:00Z","v":799027,"vw":113.781358},{"c":109.42,"h":118.04,"l":108.47,"n":16290,"o":114.23,"t":"2025-02-26T05:00:00Z","v":573292,"vw":111.142764},{"c":106.57,"h":111,"l":106.37,"n":11860,"o":109.72,"t":"2025-02-27T05:00:00Z","v":339167,"vw":107.900645},{"c":110.16,"h":110.32,"l":104.71,"n":12129,"o":104.71,"t":"2025-02-28T05:00:00Z","v":538953,"vw":109.361905},{"c":109.1,"h":111.47,"l":106.18,"n":15496,"o":109.39,"t":"2025-03-03T05:00:00Z","v":817514,"vw":108.699889},{"c":107.29,"h":109.25,"l":104.86,"n":9719,"o":106.69,"t":"2025-03-04T05:00:00Z","v":494940,"vw":107.279996},{"c":107.68,"h":107.71,"l":104.57,"n":7974,"o":106.42,"t":"2025-03-05T05:00:00Z","v":413343,"vw":106.815204},{"c":101.39,"h":106.98,"l":101.07,"n":9290,"o":105.16,"t":"2025-03-06T05:00:00Z","v":388701,"vw":103.527822},{"c":101.75,"h":102.24,"l":96.21,"n":12541,"o":101.29,"t":"2025-03-07T05:00:00Z","v":452411,"vw":100.649775},{"c":98,"h":100.66,"l":95.5,"n":13965,"o":100.66,"t":"2025-03-10T04:00:00Z","v":502784,"vw":97.939169},{"c":103.91,"h":105.08,"l":98.7,"n":15587,"o":98.74,"t":"2025-03-11T04:00:00Z","v":602453,"vw":103.139065},{"c":101.69,"h":106,"l":101.3,"n":10723,"o":106,"t":"2025-03-12T04:00:00Z","v":468745,"vw":102.611531},{"c":97.77,"h":102.59,"l":97.02,"n":8447,"o":101.14,"t":"2025-03-13T04:00:00Z","v":260902,"vw":98.455454},{"c":100.67,"h":101.07,"l":98.835,"n":7832,"o":99.28,"t":"2025-03-14T04:00:00Z","v":326875,"vw":100.289208},{"c":103.7,"h":106.03,"l":99.02,"n":10985,"o":103.89,"t":"2025-03-17T04:00:00Z","v":332355,"vw":103.480208},{"c":101.66,"h":103.165,"l":100.32,"n":7905,"o":102.33,"t":"2025-03-18T04:00:00Z","v":216047,"vw":101.6664},{"c":103.11,"h":106.9,"l":101.52,"n":13250,"o":101.8,"t":"2025-03-19T04:00:00Z","v":497985,"vw":104.311649},{"c":104.34,"h":105,"l":101.88,"n":8451,"o":101.88,"t":"2025-03-20T04:00:00Z","v":268746,"vw":104.110048},{"c":104.49,"h":104.55,"l":100.21,"n":7819,"o":102.5,"t":"2025-03-21T04:00:00Z","v":401195,"vw":103.396996},{"c":105.86,"h":106.42,"l":104.38,"n":7413,"o":106.42,"t":"2025-03-24T04:00:00Z","v":234584,"vw":105.49296},{"c":106.6,"h":110.42,"l":105.74,"n":8544,"o":106.4,"t":"2025-03-25T04:00:00Z","v":305268,"vw":107.498314},{"c":104.96,"h":106.88,"l":103.58,"n":7081,"o":106.51,"t":"2025-03-26T04:00:00Z","v":202698,"vw":105.024132},{"c":106.11,"h":106.7644,"l":104.13,"n":5649,"o":104.38,"t":"2025-03-27T04:00:00Z","v":192439,"vw":105.583369},{"c":105,"h":106.21,"l":103.37,"n":7195,"o":105.97,"t":"2025-03-28T04:00:00Z","v":233598,"vw":104.78606},{"c":104.68,"h":104.875,"l":101.81,"n":6135,"o":103.72,"t":"2025-03-31T04:00:00Z","v":281481,"vw":104.080362},{"c":106.88,"h":107.3,"l":101.02,"n":10097,"o":104.16,"t":"2025-04-01T04:00:00Z","v":504901,"vw":106.122842},{"c":108.33,"h":109.34,"l":103.41,"n":9048,"o":104.58,"t":"2025-04-02T04:00:00Z","v":341289,"vw":106.871488},{"c":105.92,"h":106.92,"l":101.565,"n":10987,"o":103.44,"t":"2025-04-03T04:00:00Z","v":601791,"vw":104.537493},{"c":100.34,"h":102.945,"l":96.66,"n":11039,"o":101.65,"t":"2025-04-04T04:00:00Z","v":405548,"vw":99.834339},{"c":100.17,"h":104.63,"l":92.52,"n":14072,"o":100.25,"t":"2025-04-07T04:00:00Z","v":546920,"vw":99.300952},{"c":96.84,"h":105.09,"l":95.64,"n":12158,"o":102.45,"t":"2025-04-08T04:00:00Z","v":359198,"vw":98.587026},{"c":103.45,"h":105.28,"l":93.66,"n":15327,"o":95.06,"t":"2025-04-09T04:00:00Z","v":681125,"vw":101.576277},{"c":98.79,"h":100.64,"l":95.74,"n":10776,"o":99.95,"t":"2025-04-10T04:00:00Z","v":375294,"vw":98.8405},{"c":102.09,"h":102.44,"l":95.95,"n":11051,"o":98.54,"t":"2025-04-11T04:00:00Z","v":487743,"vw":100.95828},{"c":103.2,"h":103.38,"l":99.75,"n":8816,"o":102.77,"t":"2025-04-14T04:00:00Z","v":349106,"vw":102.463219},{"c":100.75,"h":104.12,"l":100.41,"n":8432,"o":103.39,"t":"2025-04-15T04:00:00Z","v":294233,"vw":101.256562},{"c":99.95,"h":101.65,"l":98.405,"n":8045,"o":99.91,"t":"2025-04-16T04:00:00Z","v":260911,"vw":99.796191},{"c":100.96,"h":102.8,"l":99.49,"n":8480,"o":99.49,"t":"2025-04-17T04:00:00Z","v":256805,"vw":100.904563},{"c":98.63,"h":100.08,"l":97.16,"n":8312,"o":99.6,"t":"2025-04-21T04:00:00Z","v":292365,"vw":98.456255},{"c":99.48,"h":101.74,"l":97.36,"n":7683,"o":100.35,"t":"2025-04-22T04:00:00Z","v":385519,"vw":99.885261},{"c":102.64,"h":107.505,"l":101,"n":9689,"o":103.48,"t":"2025-04-23T04:00:00Z","v":298555,"vw":103.625197},{"c":104.78,"h":106.015,"l":103.34,"n":7246,"o":103.92,"t":"2025-04-24T04:00:00Z","v":236053,"vw":104.86723},{"c":105.99,"h":106.06,"l":103.16,"n":6247,"o":104.2,"t":"2025-04-25T04:00:00Z","v":203449,"vw":105.448558},{"c":106.64,"h":107.4,"l":104.525,"n":10291,"o":105.86,"t":"2025-04-28T04:00:00Z","v":331907,"vw":106.239027},{"c":106.64,"h":107.355,"l":104.89,"n":8318,"o":106.42,"t":"2025-04-29T04:00:00Z","v":253451,"vw":106.355364},{"c":106.89,"h":107.76,"l":105,"n":10477,"o":106.47,"t":"2025-04-30T04:00:00Z","v":488724,"vw":106.794327},{"c":108.59,"h":110.39,"l":105.62,"n":14952,"o":107.69,"t":"2025-05-01T04:00:00Z","v":622736,"vw":108.541897},{"c":131.12,"h":133.2,"l":119.08,"n":37804,"o":119.75,"t":"2025-05-02T04:00:00Z","v":2131889,"vw":129.09719},{"c":135.76,"h":137.49,"l":128.7578,"n":26508,"o":128.7578,"t":"2025-05-05T04:00:00Z","v":1269240,"vw":134.983513},{"c":135.18,"h":135.85,"l":131.81,"n":20404,"o":134.09,"t":"2025-05-06T04:00:00Z","v":805862,"vw":134.234657},{"c":136.19,"h":137.91,"l":134.82,"n":14443,"o":135.43,"t":"2025-05-07T04:00:00Z","v":612609,"vw":136.60492},{"c":137,"h":140.73,"l":136.395,"n":12465,"o":137.03,"t":"2025-05-08T04:00:00Z","v":470700,"vw":138.045214},{"c":137.7,"h":139.53,"l":136.89,"n":13375,"o":138.08,"t":"2025-05-09T04:00:00Z","v":493161,"vw":138.322196},{"c":137.8,"h":141.39,"l":137.3627,"n":14503,"o":139.3,"t":"2025-05-12T04:00:00Z","v":579343,"vw":138.49429},{"c":139.78,"h":140.86,"l":137.9,"n":12287,"o":138.11,"t":"2025-05-13T04:00:00Z","v":389043,"vw":139.888749},{"c":140.46,"h":142.27,"l":139.28,"n":16219,"o":139.78,"t":"2025-05-14T04:00:00Z","v":652517,"vw":140.686633},{"c":141.04,"h":142.37,"l":138,"n":12816,"o":141.24,"t":"2025-05-15T04:00:00Z","v":534799,"vw":141.082498},{"c":141,"h":142.68,"l":140.09,"n":13202,"o":141.04,"t":"2025-05-16T04:00:00Z","v":664252,"vw":141.196128},{"c":141.78,"h":142.2956,"l":137.6,"n":13885,"o":139.93,"t":"2025-05-19T04:00:00Z","v":663035,"vw":140.76178},{"c":141.21,"h":142.055,"l":140.4505,"n":10199,"o":141,"t":"2025-05-20T04:00:00Z","v":577028,"vw":141.093411},{"c":139.87,"h":142.99,"l":139.02,"n":10128,"o":140,"t":"2025-05-21T04:00:00Z","v":718030,"vw":140.578972},{"c":142.44,"h":143.36,"l":139.3501,"n":11570,"o":140.38,"t":"2025-05-22T04:00:00Z","v":412633,"vw":142.114873},{"c":142.69,"h":144.25,"l":139.0705,"n":11336,"o":140.84,"t":"2025-05-23T04:00:00Z","v":346959,"vw":142.807164},{"c":146.37,"h":146.58,"l":143.87,"n":8405,"o":144.48,"t":"2025-05-27T04:00:00Z","v":263476,"vw":145.91327},{"c":141.37,"h":145.54,"l":137.98,"n":14030,"o":145.36,"t":"2025-05-28T04:00:00Z","v":648611,"vw":141.630028},{"c":142.24,"h":143.39,"l":140.32,"n":15358,"o":142.79,"t":"2025-05-29T04:00:00Z","v":757144,"vw":141.563485},{"c":140.5,"h":142.32,"l":139.51,"n":14244,"o":142.23,"t":"2025-05-30T04:00:00Z","v":787545,"vw":140.581006},{"c":140.65,"h":141.22,"l":138.1804,"n":19905,"o":140.21,"t":"2025-06-02T04:00:00Z","v":726192,"vw":139.72094},{"c":144.98,"h":146.9,"l":140.635,"n":13567,"o":141.01,"t":"2025-06-03T04:00:00Z","v":602391,"vw":145.138247},{"c":143.83,"h":146.12,"l":143.27,"n":13615,"o":145.04,"t":"2025-06-04T04:00:00Z","v":459984,"vw":144.208129},{"c":145.23,"h":146.55,"l":143.06,"n":13694,"o":144.04,"t":"2025-06-05T04:00:00Z","v":446351,"vw":145.453142},{"c":146.68,"h":147.46,"l":145.05,"n":12142,"o":146.85,"t":"2025-06-06T04:00:00Z","v":353327,"vw":146.367159},{"c":147.48,"h":147.96,"l":144.86,"n":9677,"o":146.59,"t":"2025-06-09T04:00:00Z","v":491538,"vw":147.010542},{"c":148.53,"h":150,"l":147.14,"n":12759,"o":147.98,"t":"2025-06-10T04:00:00Z","v":402263,"vw":148.631862},{"c":147.38,"h":149.49,"l":147.34,"n":11908,"o":148.38,"t":"2025-06-11T04:00:00Z","v":487501,"vw":148.258875},{"c":145.48,"h":147.38,"l":144.47,"n":8580,"o":146.76,"t":"2025-06-12T04:00:00Z","v":432838,"vw":145.497728},{"c":143.85,"h":146.564,"l":141.9,"n":8507,"o":142.67,"t":"2025-06-13T04:00:00Z","v":315736,"vw":144.456182},{"c":144.81,"h":145.75,"l":141.63,"n":11644,"o":145.26,"t":"2025-06-16T04:00:00Z","v":352978,"vw":144.28869},{"c":144.95,"h":146.9,"l":141.19,"n":12960,"o":143.52,"t":"2025-06-17T04:00:00Z","v":443045,"vw":144.924876},{"c":145.53,"h":146.8,"l":143.47,"n":8228,"o":145.01,"t":"2025-06-18T04:00:00Z","v":279123,"vw":145.63042},{"c":145.74,"h":146.475,"l":144.43,"n":8335,"o":145.69,"t":"2025-06-20T04:00:00Z","v":373252,"vw":145.699753},{"c":150.95,"h":151.01,"l":145.42,"n":12994,"o":145.89,"t":"2025-06-23T04:00:00Z","v":472446,"vw":149.359203},{"c":153.65,"h":154.51,"l":147.35,"n":15718,"o":151.16,"t":"2025-06-24T04:00:00Z","v":469338,"vw":152.66096},{"c":151.47,"h":154.275,"l":150.98,"n":11095,"o":153.23,"t":"2025-06-25T04:00:00Z","v":325675,"vw":151.969667},{"c":152.69,"h":153.155,"l":150.59,"n":9065,"o":152.66,"t":"2025-06-26T04:00:00Z","v":242343,"vw":152.391045},{"c":154.71,"h":154.925,"l":151.22,"n":9533,"o":152.69,"t":"2025-06-27T04:00:00Z","v":548725,"vw":154.386113},{"c":153.96,"h":157.13,"l":152.74,"n":11684,"o":154.78,"t":"2025-06-30T04:00:00Z","v":337598,"vw":154.528173},{"c":145.95,"h":153.32,"l":145.63,"n":14404,"o":152.47,"t":"2025-07-01T04:00:00Z","v":475108,"vw":147.682424},{"c":142.78,"h":146.885,"l":141.79,"n":16880,"o":145.41,"t":"2025-07-02T04:00:00Z","v":630301,"vw":143.352428},{"c":142.47,"h":143.75,"l":138.04,"n":6497,"o":142.9,"t":"2025-07-03T04:00:00Z","v":206876,"vw":142.307259},{"c":139.22,"h":143.83,"l":138.8125,"n":14443,"o":142.65,"t":"2025-07-07T04:00:00Z","v":481304,"vw":139.937387},{"c":134.63,"h":139.99,"l":133.78,"n":21665,"o":139.05,"t":"2025-07-08T04:00:00Z","v":835651,"vw":136.077957},{"c":132.88,"h":135.95,"l":129.48,"n":18057,"o":135.74,"t":"2025-07-09T04:00:00Z","v":767268,"vw":132.75122},{"c":134.71,"h":136.855,"l":131.59,"n":11417,"o":132.8,"t":"2025-07-10T04:00:00Z","v":459776,"vw":134.588317},{"c":135.94,"h":137.39,"l":133.175,"n":14954,"o":134.71,"t":"2025-07-11T04:00:00Z","v":562298,"vw":135.625352},{"c":138.91,"h":140.32,"l":136.27,"n":10306,"o":136.94,"t":"2025-07-14T04:00:00Z","v":339707,"vw":138.906534},{"c":133.92,"h":138.78,"l":133.68,"n":10935,"o":138.78,"t":"2025-07-15T04:00:00Z","v":380041,"vw":135.295651},{"c":137,"h":138.855,"l":135.06,"n":13520,"o":135.06,"t":"2025-07-16T04:00:00Z","v":457812,"vw":137.261849},{"c":135.76,"h":137.67,"l":135.37,"n":11574,"o":135.73,"t":"2025-07-17T04:00:00Z","v":375513,"vw":136.114294},{"c":136.24,"h":138.41,"l":135.72,"n":10658,"o":137.26,"t":"2025-07-18T04:00:00Z","v":433892,"vw":136.592837},{"c":135.52,"h":136.56,"l":134.25,"n":7469,"o":136.3,"t":"2025-07-21T04:00:00Z","v":209648,"vw":135.306749},{"c":133.385,"h":135.46,"l":132.21,"n":8846,"o":135.24,"t":"2025-07-22T04:00:00Z","v":266491,"vw":133.356918},{"c":134.63,"h":135.26,"l":133.29,"n":8333,"o":133.56,"t":"2025-07-23T04:00:00Z","v":275178,"vw":134.414758},{"c":132.29,"h":134.95,"l":132.16,"n":7830,"o":134.4,"t":"2025-07-24T04:00:00Z","v":238239,"vw":132.849303},{"c":134.18,"h":134.36,"l":132.28,"n":7329,"o":133.12,"t":"2025-07-25T04:00:00Z","v":184629,"vw":133.790516},{"c":137.11,"h":138.965,"l":133.286,"n":13419,"o":134.69,"t":"2025-07-28T04:00:00Z","v":513279,"vw":137.067519},{"c":136.77,"h":138.47,"l":136.23,"n":9033,"o":137.27,"t":"2025-07-29T04:00:00Z","v":264283,"vw":137.143409},{"c":140.08,"h":142.56,"l":136.32,"n":15793,"o":136.77,"t":"2025-07-30T04:00:00Z","v":416997,"vw":140.417242},{"c":140.18,"h":142.03,"l":137.6,"n":21138,"o":140.08,"t":"2025-07-31T04:00:00Z","v":861461,"vw":140.055677},{"c":164.97,"h":168.32,"l":152.16,"n":35746,"o":156.45,"t":"2025-08-01T04:00:00Z","v":1883850,"vw":164.300021},{"c":164.98,"h":166.89,"l":160.88,"n":22711,"o":164.645,"t":"2025-08-04T04:00:00Z","v":887942,"vw":164.938879},{"c":160.34,"h":165,"l":158.315,"n":17088,"o":165,"t":"2025-08-05T04:00:00Z","v":638347,"vw":160.357962},{"c":156.02,"h":159.495,"l":155,"n":15957,"o":158.97,"t":"2025-08-06T04:00:00Z","v":507058,"vw":156.658007},{"c":160.99,"h":161.04,"l":156.06,"n":12848,"o":157.28,"t":"2025-08-07T04:00:00Z","v":418988,"vw":159.45259},{"c":158.5,"h":163.98,"l":158.3,"n":12109,"o":161.25,"t":"2025-08-08T04:00:00Z","v":397626,"vw":161.073598},{"c":160.56,"h":161.035,"l":156.2481,"n":10470,"o":158.93,"t":"2025-08-11T04:00:00Z","v":357642,"vw":160.118388},{"c":162.35,"h":163.33,"l":159.29,"n":13794,"o":162.01,"t":"2025-08-12T04:00:00Z","v":452066,"vw":162.014268},{"c":166.86,"h":168.085,"l":163.38,"n":18510,"o":163.93,"t":"2025-08-13T04:00:00Z","v":851439,"vw":166.249576},{"c":162.1,"h":166.18,"l":161.45,"n":16143,"o":165.51,"t":"2025-08-14T04:00:00Z","v":545231,"vw":163.285202},{"c":160.58,"h":163.54,"l":160.27,"n":12502,"o":163.54,"t":"2025-08-15T04:00:00Z","v":407289,"vw":160.995256},{"c":157.93,"h":159.8,"l":152.05,"n":14652,"o":155,"t":"2025-08-18T04:00:00Z","v":512257,"vw":157.184147},{"c":158.52,"h":159.6201,"l":156.525,"n":10489,"o":158.55,"t":"2025-08-19T04:00:00Z","v":305034,"vw":158.121274},{"c":163.2,"h":164.39,"l":160.18,"n":11784,"o":160.83,"t":"2025-08-20T04:00:00Z","v":386859,"vw":162.537128},{"c":166.68,"h":167.62,"l":162.35,"n":12222,"o":163.2,"t":"2025-08-21T04:00:00Z","v":428868,"vw":166.191925},{"c":169.12,"h":172.585,"l":166.515,"n":16912,"o":167.12,"t":"2025-08-22T04:00:00Z","v":532032,"vw":169.775377},{"c":165.68,"h":169.44,"l":165.37,"n":9313,"o":168,"t":"2025-08-25T04:00:00Z","v":274833,"vw":166.7038},{"c":168.02,"h":169.365,"l":165.605,"n":10631,"o":166.34,"t":"2025-08-26T04:00:00Z","v":444678,"vw":167.710065},{"c":169.79,"h":170.835,"l":167.32,"n":10303,"o":168.36,"t":"2025-08-27T04:00:00Z","v":318058,"vw":169.380426},{"c":171.47,"h":172,"l":167.68,"n":9099,"o":169.23,"t":"2025-08-28T04:00:00Z","v":351492,"vw":170.508},{"c":169.98,"h":172.4,"l":168.95,"n":7450,"o":172.4,"t":"2025-08-29T04:00:00Z","v":193611,"vw":169.950406},{"c":171.08,"h":172,"l":167.28,"n":10010,"o":167.28,"t":"2025-09-02T04:00:00Z","v":347954,"vw":170.697709},{"c":176.58,"h":177,"l":170.03,"n":16337,"o":170.03,"t":"2025-09-03T04:00:00Z","v":573680,"vw":175.3179},{"c":182.17,"h":183.195,"l":175.4996,"n":13374,"o":176.49,"t":"2025-09-04T04:00:00Z","v":520966,"vw":181.069728},{"c":181.05,"h":183.95,"l":180.18,"n":10854,"o":182.36,"t":"2025-09-05T04:00:00Z","v":349787,"vw":181.909703},{"c":187.07,"h":187.32,"l":181.22,"n":16970,"o":181.22,"t":"2025-09-08T04:00:00Z","v":688258,"vw":184.701133},{"c":186.39,"h":187.57,"l":184.775,"n":10922,"o":186.59,"t":"2025-09-09T04:00:00Z","v":288127,"vw":186.441687},{"c":182.05,"h":186.35,"l":181.365,"n":12641,"o":186.35,"t":"2025-09-10T04:00:00Z","v":387254,"vw":182.876099},{"c":181.03,"h":184.44,"l":179.12,"n":12693,"o":183,"t":"2025-09-11T04:00:00Z","v":395134,"vw":181.257916},{"c":179.82,"h":181.56,"l":177.31,"n":9323,"o":180.21,"t":"2025-09-12T04:00:00Z","v":232438,"vw":179.427169},{"c":176.16,"h":179.795,"l":175.72,"n":12515,"o":179.29,"t":"2025-09-15T04:00:00Z","v":408647,"vw":177.105329},{"c":174.4,"h":175.63,"l":173.31,"n":10858,"o":175.25,"t":"2025-09-16T04:00:00Z","v":282470,"vw":174.530666},{"c":172.2,"h":175.645,"l":171.27,"n":11573,"o":174.42,"t":"2025-09-17T04:00:00Z","v":311193,"vw":172.790148},{"c":176.4,"h":176.8,"l":170.0001,"n":12426,"o":171.69,"t":"2025-09-18T04:00:00Z","v":454194,"vw":175.214703},{"c":175.02,"h":178.26,"l":174.53,"n":13673,"o":176.52,"t":"2025-09-19T04:00:00Z","v":533060,"vw":175.657075},{"c":184.73,"h":185.34,"l":174.84,"n":12891,"o":174.88,"t":"2025-09-22T04:00:00Z","v":396301,"vw":182.665083},{"c":175.46,"h":184.54,"l":175.45,"n":12941,"o":182.98,"t":"2025-09-23T04:00:00Z","v":1078136,"vw":178.51291},{"c":173.93,"h":177.7925,"l":171.74,"n":9553,"o":174.84,"t":"2025-09-24T04:00:00Z","v":313411,"vw":173.400805},{"c":171.38,"h":172.86,"l":168.32,"n":9488,"o":171.05,"t":"2025-09-25T04:00:00Z","v":227698,"vw":171.251837},{"c":170.81,"h":172.34,"l":168.99,"n":6191,"o":171.19,"t":"2025-09-26T04:00:00Z","v":128344,"vw":170.464681},{"c":169.5,"h":174.21,"l":169.1201,"n":8743,"o":173.33,"t":"2025-09-29T04:00:00Z","v":232855,"vw":170.251327},{"c":171.99,"h":172.79,"l":166.425,"n":8927,"o":169.5,"t":"2025-09-30T04:00:00Z","v":236450,"vw":171.105854},{"c":167.45,"h":172.345,"l":157.25,"n":13742,"o":171.84,"t":"2025-10-01T04:00:00Z","v":453789,"vw":165.900565},{"c":173.81,"h":174.18,"l":167.45,"n":13010,"o":168.29,"t":"2025-10-02T04:00:00Z","v":329072,"vw":172.023375},{"c":175.61,"h":177.53,"l":173.69,"n":9042,"o":173.69,"t":"2025-10-03T04:00:00Z","v":261284,"vw":175.591207},{"c":175.745,"h":180,"l":174.365,"n":11006,"o":176.03,"t":"2025-10-06T04:00:00Z","v":272421,"vw":176.13939},{"c":177.62,"h":179.9999,"l":175.8,"n":10813,"o":176.78,"t":"2025-10-07T04:00:00Z","v":323737,"vw":177.679789},{"c":179,"h":179.28,"l":175.805,"n":10645,"o":178.6,"t":"2025-10-08T04:00:00Z","v":291591,"vw":178.108321},{"c":176.56,"h":182.6,"l":176,"n":9665,"o":178.37,"t":"2025-10-09T04:00:00Z","v":403381,"vw":177.929431},{"c":176.2,"h":180.42,"l":176.01,"n":9683,"o":178.08,"t":"2025-10-10T04:00:00Z","v":216738,"vw":177.187471},{"c":177.37,"h":180.805,"l":176.995,"n":9085,"o":177.86,"t":"2025-10-13T04:00:00Z","v":228524,"vw":178.235697},{"c":176.84,"h":180.27,"l":175.07,"n":10911,"o":177.4,"t":"2025-10-14T04:00:00Z","v":337279,"vw":176.993914},{"c":175.67,"h":181.64,"l":175,"n":11809,"o":176.84,"t":"2025-10-15T04:00:00Z","v":399502,"vw":177.238212},{"c":181.02,"h":183.115,"l":173.29,"n":10339,"o":177.73,"t":"2025-10-16T04:00:00Z","v":267171,"vw":180.21119},{"c":181.8,"h":182.592,"l":179.155,"n":10012,"o":180.4,"t":"2025-10-17T04:00:00Z","v":287857,"vw":181.381646},{"c":182.25,"h":183.255,"l":177.475,"n":8156,"o":182.36,"t":"2025-10-20T04:00:00Z","v":188120,"vw":181.457936},{"c":178.18,"h":182.35,"l":176.5275,"n":9376,"o":182.25,"t":"2025-10-21T04:00:00Z","v":360558,"vw":178.423275},{"c":176.87,"h":180.78,"l":174.09,"n":12802,"o":179.59,"t":"2025-10-22T04:00:00Z","v":410794,"vw":176.526783},{"c":182.27,"h":183.4699,"l":175.6,"n":10659,"o":176.74,"t":"2025-10-23T04:00:00Z","v":344348,"vw":181.393092},{"c":180.61,"h":185.78,"l":180.15,"n":9708,"o":184.4,"t":"2025-10-24T04:00:00Z","v":260273,"vw":181.40992},{"c":182.71,"h":183.77,"l":179.93,"n":6737,"o":180.24,"t":"2025-10-27T04:00:00Z","v":262639,"vw":182.176958},{"c":182.67,"h":188.53,"l":181,"n":10985,"o":181.68,"t":"2025-10-28T04:00:00Z","v":472722,"vw":184.326963},{"c":185.29,"h":190.86,"l":183.53,"n":13786,"o":183.53,"t":"2025-10-29T04:00:00Z","v":456224,"vw":187.129235},{"c":184.12,"h":188.69,"l":181.42,"n":15933,"o":184,"t":"2025-10-30T04:00:00Z","v":562198,"vw":184.375777},{"c":187.3,"h":212,"l":185.9,"n":24406,"o":207.44,"t":"2025-10-31T04:00:00Z","v":1384918,"vw":194.916371},{"c":185,"h":189.315,"l":180,"n":15763,"o":184.81,"t":"2025-11-03T05:00:00Z","v":605306,"vw":184.207048},{"c":181.1,"h":185.04,"l":177.74,"n":13791,"o":182.68,"t":"2025-11-04T05:00:00Z","v":501784,"vw":180.93606},{"c":180.49,"h":181.27,"l":176.34,"n":12189,"o":181.27,"t":"2025-11-05T05:00:00Z","v":370275,"vw":179.632434},{"c":177.4,"h":183.39,"l":173.7,"n":11457,"o":180.51,"t":"2025-11-06T05:00:00Z","v":374600,"vw":178.013087},{"c":174.6,"h":178.745,"l":171.72,"n":13329,"o":177.68,"t":"2025-11-07T05:00:00Z","v":365527,"vw":174.34503},{"c":176.3,"h":179.03,"l":171.75,"n":13453,"o":175.81,"t":"2025-11-10T05:00:00Z","v":419891,"vw":175.35665},{"c":176.31,"h":182.615,"l":174.985,"n":16794,"o":177.8,"t":"2025-11-11T05:00:00Z","v":704602,"vw":177.46996},{"c":179.12,"h":181.375,"l":177.38,"n":16474,"o":177.99,"t":"2025-11-12T05:00:00Z","v":656118,"vw":179.214859},{"c":168.5,"h":184.49,"l":168.5,"n":17984,"o":183.3,"t":"2025-11-13T05:00:00Z","v":653474,"vw":171.855719},{"c":170.82,"h":171.09,"l":162.35,"n":16001,"o":166.64,"t":"2025-11-14T05:00:00Z","v":601999,"vw":168.615866},{"c":167.51,"h":168.29,"l":155,"n":20803,"o":168,"t":"2025-11-17T05:00:00Z","v":1010016,"vw":163.045106},{"c":169.67,"h":174.655,"l":164.51,"n":14571,"o":167.28,"t":"2025-11-18T05:00:00Z","v":551278,"vw":170.344574},{"c":167.19,"h":171.375,"l":166.07,"n":12640,"o":170.04,"t":"2025-11-19T05:00:00Z","v":465124,"vw":167.877794},{"c":169.7,"h":174.33,"l":167.95,"n":12820,"o":170.58,"t":"2025-11-20T05:00:00Z","v":546017,"vw":171.175144},{"c":177.82,"h":180.31,"l":169.18,"n":14973,"o":169.18,"t":"2025-11-21T05:00:00Z","v":510827,"vw":177.496718},{"c":183.21,"h":187.25,"l":178.66,"n":15410,"o":179.85,"t":"2025-11-24T05:00:00Z","v":649350,"vw":183.420594},{"c":188.3,"h":189.73,"l":181.97,"n":11593,"o":183.18,"t":"2025-11-25T05:00:00Z","v":615302,"vw":187.545518},{"c":186.66,"h":192.47,"l":186.02,"n":11071,"o":188.3,"t":"2025-11-26T05:00:00Z","v":309355,"vw":187.24293},{"c":188.01,"h":190.665,"l":183.97,"n":5134,"o":189.23,"t":"2025-11-28T05:00:00Z","v":164198,"vw":187.148112},{"c":182.74,"h":186.87,"l":181.575,"n":8857,"o":183.92,"t":"2025-12-01T05:00:00Z","v":356572,"vw":183.351207},{"c":181.87,"h":187.02,"l":180.355,"n":9160,"o":184.83,"t":"2025-12-02T05:00:00Z","v":329272,"vw":182.432568},{"c":183.04,"h":187.98,"l":179.635,"n":9221,"o":181.18,"t":"2025-12-03T05:00:00Z","v":339904,"vw":183.840414},{"c":181.35,"h":184.03,"l":179.18,"n":9936,"o":182.04,"t":"2025-12-04T05:00:00Z","v":390147,"vw":181.535664},{"c":178.37,"h":181.51,"l":176.45,"n":10905,"o":180.9,"t":"2025-12-05T05:00:00Z","v":401111,"vw":178.541104},{"c":173.33,"h":178.57,"l":171.24,"n":10930,"o":178.57,"t":"2025-12-08T05:00:00Z","v":331774,"vw":174.604811},{"c":173.63,"h":177.32,"l":172.54,"n":10319,"o":173.91,"t":"2025-12-09T05:00:00Z","v":363232,"vw":174.39788},{"c":172.37,"h":176.14,"l":166.76,"n":12784,"o":172.7,"t":"2025-12-10T05:00:00Z","v":601785,"vw":170.857794},{"c":169.1,"h":174.42,"l":169.08,"n":12711,"o":173.45,"t":"2025-12-11T05:00:00Z","v":525567,"vw":170.50022},{"c":168.83,"h":172.28,"l":167.07,"n":11078,"o":169,"t":"2025-12-12T05:00:00Z","v":518059,"vw":169.437743},{"c":169,"h":172.645,"l":168.13,"n":12561,"o":168.58,"t":"2025-12-15T05:00:00Z","v":456846,"vw":170.229152},{"c":167.9,"h":170.57,"l":166.56,"n":12943,"o":168.8,"t":"2025-12-16T05:00:00Z","v":536513,"vw":168.290018},{"c":167.38,"h":170.47,"l":166.995,"n":10211,"o":167.93,"t":"2025-12-17T05:00:00Z","v":305758,"vw":167.951005},{"c":168.48,"h":173.25,"l":166.49,"n":11989,"o":168.31,"t":"2025-12-18T05:00:00Z","v":538068,"vw":170.29643},{"c":174.17,"h":178.065,"l":168.74,"n":14542,"o":168.74,"t":"2025-12-19T05:00:00Z","v":822608,"vw":174.230404},{"c":179.65,"h":182.38,"l":174.6,"n":11490,"o":175.13,"t":"2025-12-22T05:00:00Z","v":458915,"vw":180.278818},{"c":178.45,"h":180.4,"l":176.89,"n":10370,"o":179.33,"t":"2025-12-23T05:00:00Z","v":537005,"vw":178.365588},{"c":175.8,"h":178.605,"l":175.79,"n":5285,"o":177.21,"t":"2025-12-24T05:00:00Z","v":182141,"vw":176.578139},{"c":176.6,"h":178.14,"l":175.99,"n":7875,"o":177.4,"t":"2025-12-26T05:00:00Z","v":273741,"vw":176.970934},{"c":178.6,"h":178.74,"l":176.18,"n":7929,"o":176.36,"t":"2025-12-29T05:00:00Z","v":294393,"vw":177.674182},{"c":178.57,"h":178.9628,"l":177.235,"n":6631,"o":177.69,"t":"2025-12-30T05:00:00Z","v":202229,"vw":178.308943},{"c":177.44,"h":180,"l":176.7575,"n":5562,"o":178.69,"t":"2025-12-31T05:00:00Z","v":173692,"vw":177.768847},{"c":175.22,"h":178.04,"l":173.46,"n":7441,"o":176.97,"t":"2026-01-02T05:00:00Z","v":174495,"vw":175.646326},{"c":184.39,"h":186.45,"l":175.84,"n":9904,"o":176.53,"t":"2026-01-05T05:00:00Z","v":327881,"vw":182.831607},{"c":184.98,"h":187.77,"l":183.64,"n":9822,"o":184.61,"t":"2026-01-06T05:00:00Z","v":277551,"vw":185.154728},{"c":187.39,"h":191.4,"l":184.84,"n":8418,"o":186.06,"t":"2026-01-07T05:00:00Z","v":314036,"vw":187.732808},{"c":189.25,"h":189.25,"l":186.01,"n":5654,"o":187.05,"t":"2026-01-08T05:00:00Z","v":162282,"vw":188.08436},{"c":179.43,"h":190,"l":178.99,"n":14874,"o":189.25,"t":"2026-01-09T05:00:00Z","v":1115628,"vw":181.090766},{"c":168.99,"h":179.83,"l":157,"n":28206,"o":176.28,"t":"2026-01-12T05:00:00Z","v":1454170,"vw":167.140831},{"c":155.44,"h":167.7,"l":149.85,"n":39547,"o":167.7,"t":"2026-01-13T05:00:00Z","v":2123653,"vw":155.068504},{"c":163.24,"h":165.41,"l":153.8,"n":27144,"o":156.61,"t":"2026-01-14T05:00:00Z","v":1435697,"vw":160.177873},{"c":172.04,"h":174.36,"l":166.01,"n":17144,"o":166.13,"t":"2026-01-15T05:00:00Z","v":970175,"vw":171.543323},{"c":167.16,"h":173.48,"l":164.41,"n":15130,"o":169.98,"t":"2026-01-16T05:00:00Z","v":762255,"vw":170.041202},{"c":165.6,"h":167.5825,"l":160.84,"n":11029,"o":164.34,"t":"2026-01-20T05:00:00Z","v":500714,"vw":165.6006},{"c":163.65,"h":166.99,"l":162.3301,"n":11292,"o":166.74,"t":"2026-01-21T05:00:00Z","v":432734,"vw":164.474363},{"c":164.79,"h":165.905,"l":162.42,"n":9514,"o":164.33,"t":"2026-01-22T05:00:00Z","v":432067,"vw":164.275316},{"c":160.34,"h":164.25,"l":158.9,"n":10381,"o":162.61,"t":"2026-01-23T05:00:00Z","v":411336,"vw":160.738154},{"c":161.62,"h":162.395,"l":159.27,"n":7525,"o":159.27,"t":"2026-01-26T05:00:00Z","v":285808,"vw":161.158702},{"c":156.56,"h":162.07,"l":153.05,"n":17681,"o":160.31,"t":"2026-01-27T05:00:00Z","v":998066,"vw":156.972296},{"c":151.845,"h":158.17,"l":151.51,"n":16221,"o":156.79,"t":"2026-01-28T05:00:00Z","v":843672,"vw":154.0688},{"c":148.99,"h":153.42,"l":148.14,"n":14682,"o":152,"t":"2026-01-29T05:00:00Z","v":751051,"vw":149.823122},{"c":154.51,"h":155.26,"l":148.48,"n":12630,"o":150,"t":"2026-01-30T05:00:00Z","v":766942,"vw":153.085861},{"c":155.73,"h":160.99,"l":150.9,"n":12436,"o":153.59,"t":"2026-02-02T05:00:00Z","v":519048,"vw":156.965998},{"c":161.3,"h":162.265,"l":155.11,"n":14888,"o":155.11,"t":"2026-02-03T05:00:00Z","v":752402,"vw":160.568988},{"c":152.46,"h":161.45,"l":149.435,"n":18313,"o":161.45,"t":"2026-02-04T05:00:00Z","v":925135,"vw":152.636108},{"c":146.75,"h":154.85,"l":145.42,"n":17851,"o":153.44,"t":"2026-02-05T05:00:00Z","v":1013520,"vw":148.264877},{"c":146.47,"h":150.31,"l":146.1,"n":13510,"o":148.5,"t":"2026-02-06T05:00:00Z","v":893358,"vw":147.49361},{"c":148.5,"h":151.52,"l":144.79,"n":13935,"o":147.14,"t":"2026-02-09T05:00:00Z","v":692482,"vw":148.449009},{"c":152.22,"h":153.81,"l":147.275,"n":11888,"o":149.47,"t":"2026-02-10T05:00:00Z","v":443263,"vw":152.219622},{"c":152.11,"h":152.35,"l":146.885,"n":9838,"o":152.22,"t":"2026-02-11T05:00:00Z","v":306857,"vw":150.672243},{"c":148.41,"h":157.28,"l":147.71,"n":14125,"o":153.51,"t":"2026-02-12T05:00:00Z","v":710325,"vw":151.783348},{"c":144.21,"h":151.7661,"l":143.945,"n":12569,"o":148.42,"t":"2026-02-13T05:00:00Z","v":491934,"vw":145.611227},{"c":148.32,"h":149.85,"l":142.51,"n":10921,"o":143.54,"t":"2026-02-17T05:00:00Z","v":509013,"vw":147.678368},{"c":153.85,"h":156.41,"l":149.11,"n":12642,"o":149.73,"t":"2026-02-18T05:00:00Z","v":511989,"vw":154.3788},{"c":158.88,"h":159.64,"l":151.46,"n":17063,"o":154.03,"t":"2026-02-19T05:00:00Z","v":794379,"vw":156.95688},{"c":150.96,"h":164.69,"l":142.99,"n":31810,"o":155.36,"t":"2026-02-20T05:00:00Z","v":1950613,"vw":151.374699},{"c":141.22,"h":148.18,"l":138.025,"n":21200,"o":148.13,"t":"2026-02-23T05:00:00Z","v":943613,"vw":142.226881},{"c":137.1,"h":141.72,"l":135.53,"n":16106,"o":140.91,"t":"2026-02-24T05:00:00Z","v":676661,"vw":137.422989},{"c":135.9,"h":138.29,"l":133.46,"n":12415,"o":136.64,"t":"2026-02-25T05:00:00Z","v":507501,"vw":135.758537},{"c":140.18,"h":140.67,"l":136.01,"n":9835,"o":137.25,"t":"2026-02-26T05:00:00Z","v":390101,"vw":139.534268},{"c":133.75,"h":141.46,"l":132.07,"n":15620,"o":137.74,"t":"2026-02-27T05:00:00Z","v":708589,"vw":134.322606},{"c":128.46,"h":131.285,"l":123.7501,"n":21147,"o":129.05,"t":"2026-03-02T05:00:00Z","v":1269549,"vw":128.411592},{"c":125.85,"h":128.53,"l":119.48,"n":13533,"o":125.37,"t":"2026-03-03T05:00:00Z","v":593093,"vw":125.175777},{"c":127.95,"h":133.93,"l":125.97,"n":16702,"o":125.97,"t":"2026-03-04T05:00:00Z","v":1383653,"vw":129.582217},{"c":126.95,"h":128.99,"l":125.28,"n":12794,"o":127.09,"t":"2026-03-05T05:00:00Z","v":773838,"vw":127.148922},{"c":123.59,"h":128.89,"l":122.2001,"n":12278,"o":126.77,"t":"2026-03-06T05:00:00Z","v":637611,"vw":124.157826},{"c":123.75,"h":124.23,"l":119.75,"n":11494,"o":121.62,"t":"2026-03-09T04:00:00Z","v":523693,"vw":122.418047},{"c":120.53,"h":123.8,"l":120.14,"n":8844,"o":123.57,"t":"2026-03-10T04:00:00Z","v":405286,"vw":121.04545},{"c":119.64,"h":122.66,"l":119.5,"n":9463,"o":120.73,"t":"2026-03-11T04:00:00Z","v":510504,"vw":120.779255},{"c":114.67,"h":120.7,"l":113.81,"n":11131,"o":118.08,"t":"2026-03-12T04:00:00Z","v":648041,"vw":115.433041},{"c":113,"h":116.53,"l":112.31,"n":14127,"o":115,"t":"2026-03-13T04:00:00Z","v":649459,"vw":113.147802},{"c":113.77,"h":116.42,"l":112.85,"n":13486,"o":114.3,"t":"2026-03-16T04:00:00Z","v":675018,"vw":114.208214},{"c":117.53,"h":117.78,"l":113.85,"n":12727,"o":113.95,"t":"2026-03-17T04:00:00Z","v":893370,"vw":116.686379},{"c":117.33,"h":117.98,"l":113.43,"n":10950,"o":116.01,"t":"2026-03-18T04:00:00Z","v":657901,"vw":116.688117},{"c":117.78,"h":119.94,"l":115.645,"n":8886,"o":117.55,"t":"2026-03-19T04:00:00Z","v":336030,"vw":117.874214},{"c":116.28,"h":118.12,"l":115.11,"n":12141,"o":118.12,"t":"2026-03-20T04:00:00Z","v":576333,"vw":116.403151},{"c":118.14,"h":121.235,"l":117.64,"n":10467,"o":119.65,"t":"2026-03-23T04:00:00Z","v":513301,"vw":119.42547},{"c":118.69,"h":119.85,"l":116.255,"n":11220,"o":117.51,"t":"2026-03-24T04:00:00Z","v":444605,"vw":118.538902},{"c":121.79,"h":122.51,"l":118.865,"n":11468,"o":120,"t":"2026-03-25T04:00:00Z","v":636799,"vw":121.086318},{"c":122.8,"h":124.4,"l":119.93,"n":8310,"o":121.2,"t":"2026-03-26T04:00:00Z","v":406017,"vw":122.853122},{"c":118.1,"h":122.47,"l":117.01,"n":11275,"o":121.62,"t":"2026-03-27T04:00:00Z","v":463919,"vw":118.282985},{"c":114.21,"h":120.74,"l":113.81,"n":13549,"o":118.37,"t":"2026-03-30T04:00:00Z","v":812945,"vw":116.918294},{"c":118.02,"h":119.2375,"l":113.335,"n":11853,"o":115.05,"t":"2026-03-31T04:00:00Z","v":421936,"vw":116.792075},{"c":118.22,"h":122.31,"l":117.42,"n":10433,"o":119.62,"t":"2026-04-01T04:00:00Z","v":585294,"vw":119.378157},{"c":116.8,"h":119.49,"l":112.98,"n":7943,"o":115.57,"t":"2026-04-02T04:00:00Z","v":344817,"vw":116.547254},{"c":117.22,"h":117.64,"l":115.25,"n":8525,"o":116.8,"t":"2026-04-06T04:00:00Z","v":354494,"vw":116.724023},{"c":118.63,"h":119.24,"l":114.545,"n":8875,"o":116.47,"t":"2026-04-07T04:00:00Z","v":384801,"vw":117.84799},{"c":120.49,"h":125,"l":119.82,"n":9763,"o":124.03,"t":"2026-04-08T04:00:00Z","v":462149,"vw":121.33787},{"c":118.16,"h":120.8725,"l":116.815,"n":8183,"o":118.98,"t":"2026-04-09T04:00:00Z","v":348376,"vw":118.517603},{"c":115.24,"h":118.315,"l":114.2625,"n":8501,"o":117.6,"t":"2026-04-10T04:00:00Z","v":305245,"vw":115.309251},{"c":120.45,"h":120.46,"l":114.53,"n":9560,"o":115.06,"t":"2026-04-13T04:00:00Z","v":384532,"vw":119.509463},{"c":123.23,"h":125.19,"l":120.96,"n":9515,"o":121.05,"t":"2026-04-14T04:00:00Z","v":475982,"vw":123.316422},{"c":124.41,"h":126.08,"l":121.64,"n":7855,"o":122.27,"t":"2026-04-15T04:00:00Z","v":270990,"vw":124.41033},{"c":122.61,"h":124.34,"l":119.47,"n":9615,"o":123.95,"t":"2026-04-16T04:00:00Z","v":375465,"vw":122.025121},{"c":125.32,"h":128.12,"l":124.59,"n":10414,"o":124.99,"t":"2026-04-17T04:00:00Z","v":398158,"vw":126.053138},{"c":124.91,"h":126,"l":123.23,"n":6511,"o":124.15,"t":"2026-04-20T04:00:00Z","v":293106,"vw":124.343463},{"c":118.88,"h":124.89,"l":118.77,"n":8156,"o":124.73,"t":"2026-04-21T04:00:00Z","v":494469,"vw":120.848153},{"c":121.95,"h":122.74,"l":118,"n":7742,"o":119.91,"t":"2026-04-22T04:00:00Z","v":218518,"vw":121.266226},{"c":121.46,"h":122.48,"l":119.42,"n":7673,"o":120.78,"t":"2026-04-23T04:00:00Z","v":220850,"vw":121.01035},{"c":122.35,"h":122.54,"l":119.46,"n":6315,"o":120.6,"t":"2026-04-24T04:00:00Z","v":165889,"vw":121.47344},{"c":125.96,"h":128.9,"l":120.24,"n":14468,"o":122.38,"t":"2026-04-27T04:00:00Z","v":572556,"vw":126.536972},{"c":125.44,"h":128.21,"l":123.865,"n":13107,"o":126.38,"t":"2026-04-28T04:00:00Z","v":477349,"vw":125.413015},{"c":120.75,"h":125.72,"l":117.23,"n":11902,"o":125.44,"t":"2026-04-29T04:00:00Z","v":491475,"vw":120.613095},{"c":129.16,"h":129.45,"l":119.3467,"n":21391,"o":120.48,"t":"2026-04-30T04:00:00Z","v":1089527,"vw":125.685577},{"c":120.8,"h":129.97,"l":116.865,"n":26514,"o":126.82,"t":"2026-05-01T04:00:00Z","v":1336225,"vw":120.758869},{"c":119.18,"h":122.905,"l":116.95,"n":17670,"o":120.8,"t":"2026-05-04T04:00:00Z","v":744605,"vw":118.516591},{"c":118.11,"h":119.18,"l":115.63,"n":13227,"o":119.18,"t":"2026-05-05T04:00:00Z","v":542151,"vw":117.404136},{"c":117.7,"h":118.9925,"l":113.85,"n":11479,"o":118.27,"t":"2026-05-06T04:00:00Z","v":562415,"vw":116.915247},{"c":124.87,"h":128.77,"l":117.02,"n":15918,"o":117.69,"t":"2026-05-07T04:00:00Z","v":704793,"vw":124.43961},{"c":120.66,"h":125.085,"l":118,"n":10218,"o":124.68,"t":"2026-05-08T04:00:00Z","v":423231,"vw":120.339993},{"c":116.84,"h":122.785,"l":115.56,"n":12027,"o":120.53,"t":"2026-05-11T04:00:00Z","v":485481,"vw":117.063601},{"c":118.31,"h":119.95,"l":115.3,"n":11030,"o":117.58,"t":"2026-05-12T04:00:00Z","v":625553,"vw":117.775499},{"c":114.66,"h":117.18,"l":112.72,"n":9017,"o":117.155,"t":"2026-05-13T04:00:00Z","v":315628,"vw":114.553285},{"c":114.16,"h":116.59,"l":112.5,"n":9379,"o":116.59,"t":"2026-05-14T04:00:00Z","v":371015,"vw":114.447574},{"c":114,"h":116.99,"l":113.78,"n":13109,"o":114.34,"t":"2026-05-15T04:00:00Z","v":660920,"vw":115.159828},{"c":110.94,"h":118.41,"l":110.02,"n":16863,"o":115.03,"t":"2026-05-18T04:00:00Z","v":813255,"vw":111.801117},{"c":113.84,"h":115.97,"l":108.81,"n":14641,"o":111.35,"t":"2026-05-19T04:00:00Z","v":663319,"vw":113.69838},{"c":117,"h":119,"l":114.2101,"n":10208,"o":116.15,"t":"2026-05-20T04:00:00Z","v":337574,"vw":116.658374},{"c":117.87,"h":118.32,"l":113.71,"n":7402,"o":116.31,"t":"2026-05-21T04:00:00Z","v":234236,"vw":117.321737},{"c":116.56,"h":123.151,"l":112.86,"n":10655,"o":118.09,"t":"2026-05-22T04:00:00Z","v":463039,"vw":117.342923},{"c":114.45,"h":117.455,"l":113.24,"n":10445,"o":116.33,"t":"2026-05-26T04:00:00Z","v":485676,"vw":114.529665},{"c":111.39,"h":115.11,"l":108.945,"n":12816,"o":115.11,"t":"2026-05-27T04:00:00Z","v":768748,"vw":111.21362},{"c":115.61,"h":118.69,"l":110.025,"n":12884,"o":111.39,"t":"2026-05-28T04:00:00Z","v":674833,"vw":116.137572},{"c":113.9,"h":117.41,"l":113.615,"n":8360,"o":115.61,"t":"2026-05-29T04:00:00Z","v":320421,"vw":114.438981},{"c":109.17,"h":114.35,"l":109.02,"n":11452,"o":111.88,"t":"2026-06-01T04:00:00Z","v":431011,"vw":110.175233},{"c":105.5,"h":109,"l":104.33,"n":15799,"o":108.19,"t":"2026-06-02T04:00:00Z","v":652479,"vw":106.605753},{"c":104.56,"h":108.95,"l":101.75,"n":18159,"o":105.28,"t":"2026-06-03T04:00:00Z","v":657687,"vw":103.312306},{"c":107.35,"h":113.14,"l":104.79,"n":15909,"o":105.9,"t":"2026-06-04T04:00:00Z","v":830969,"vw":107.841611},{"c":108.105,"h":109.59,"l":106.12,"n":11825,"o":109,"t":"2026-06-05T04:00:00Z","v":556057,"vw":107.727191},{"c":107.23,"h":111.255,"l":106.99,"n":12874,"o":108.21,"t":"2026-06-08T04:00:00Z","v":573273,"vw":108.594298},{"c":113.83,"h":114.2,"l":107.8,"n":14204,"o":108.06,"t":"2026-06-09T04:00:00Z","v":582835,"vw":112.539804},{"c":113.94,"h":118.08,"l":113.35,"n":10544,"o":113.83,"t":"2026-06-10T04:00:00Z","v":491407,"vw":114.925234},{"c":112.67,"h":114.75,"l":110.21,"n":9772,"o":113.87,"t":"2026-06-11T04:00:00Z","v":354072,"vw":112.567976},{"c":113.65,"h":114.26,"l":109.97,"n":8992,"o":112.27,"t":"2026-06-12T04:00:00Z","v":290657,"vw":112.967124},{"c":113.76,"h":115.32,"l":112.39,"n":6457,"o":114.64,"t":"2026-06-15T04:00:00Z","v":204710,"vw":113.621413},{"c":108.84,"h":114.885,"l":107.78,"n":11389,"o":113.86,"t":"2026-06-16T04:00:00Z","v":447260,"vw":109.690352},{"c":101.79,"h":108.155,"l":101.1,"n":15749,"o":107.85,"t":"2026-06-17T04:00:00Z","v":1244462,"vw":104.501135},{"c":104.65,"h":105.05,"l":100.8458,"n":12191,"o":101.79,"t":"2026-06-18T04:00:00Z","v":626371,"vw":103.76547},{"c":104.69,"h":105.435,"l":102.02,"n":9262,"o":104.85,"t":"2026-06-22T04:00:00Z","v":304060,"vw":104.475048},{"c":110.12,"h":112.56,"l":104.3801,"n":17783,"o":106.05,"t":"2026-06-23T04:00:00Z","v":837869,"vw":109.714006},{"c":112.47,"h":114.11,"l":108.5275,"n":10372,"o":111.37,"t":"2026-06-24T04:00:00Z","v":482957,"vw":112.335378},{"c":115.99,"h":117.84,"l":110.1225,"n":14083,"o":111.62,"t":"2026-06-25T04:00:00Z","v":883922,"vw":115.540482},{"c":118.89,"h":121.8899,"l":114.4375,"n":13286,"o":116.49,"t":"2026-06-26T04:00:00Z","v":1277427,"vw":118.959858},{"c":118.42,"h":122.52,"l":117.84,"n":12510,"o":117.84,"t":"2026-06-29T04:00:00Z","v":528614,"vw":119.832745},{"c":118.95,"h":119.19,"l":114.275,"n":11405,"o":117.75,"t":"2026-06-30T04:00:00Z","v":491627,"vw":117.905111},{"c":124.53,"h":125.68,"l":119.8,"n":14983,"o":120.65,"t":"2026-07-01T04:00:00Z","v":630574,"vw":124.103134},{"c":126.48,"h":128.435,"l":123.21,"n":13745,"o":124.71,"t":"2026-07-02T04:00:00Z","v":557713,"vw":125.823039},{"c":126.03,"h":127.38,"l":122.77,"n":13806,"o":126.17,"t":"2026-07-06T04:00:00Z","v":740366,"vw":125.28384},{"c":125.09,"h":129.89,"l":124.21,"n":12668,"o":127.92,"t":"2026-07-07T04:00:00Z","v":547752,"vw":125.448547},{"c":125.34,"h":126.44,"l":121.97,"n":13788,"o":124.795,"t":"2026-07-08T04:00:00Z","v":839897,"vw":125.014884},{"c":117.915,"h":125.16,"l":116.03,"n":14231,"o":125.16,"t":"2026-07-09T04:00:00Z","v":703055,"vw":118.815746},{"c":116.13,"h":118.08,"l":114.47,"n":10413,"o":118.08,"t":"2026-07-10T04:00:00Z","v":478689,"vw":115.969443},{"c":118.68,"h":118.74,"l":115.11,"n":11283,"o":117.54,"t":"2026-07-13T04:00:00Z","v":617113,"vw":117.154128},{"c":112.55,"h":117.61,"l":111.03,"n":11778,"o":116.87,"t":"2026-07-14T04:00:00Z","v":540784,"vw":112.864657},{"c":113.26,"h":115.77,"l":110,"n":11213,"o":111.78,"t":"2026-07-15T04:00:00Z","v":383909,"vw":113.626569},{"c":115.35,"h":120.4797,"l":111,"n":11443,"o":113.79,"t":"2026-07-16T04:00:00Z","v":472053,"vw":116.674268},{"c":110.88,"h":114.99,"l":108.3,"n":14334,"o":113.94,"t":"2026-07-17T04:00:00Z","v":681299,"vw":110.402265},{"c":111.37,"h":113.1,"l":109.41,"n":8577,"o":110.68,"t":"2026-07-20T04:00:00Z","v":316685,"vw":111.478994},{"c":109,"h":111.545,"l":108.78,"n":9790,"o":109.82,"t":"2026-07-21T04:00:00Z","v":369805,"vw":109.500456},{"c":106.07,"h":109.28,"l":105.275,"n":9881,"o":108.67,"t":"2026-07-22T04:00:00Z","v":334248,"vw":106.208147},{"c":107.67,"h":107.92,"l":105.68,"n":10590,"o":107,"t":"2026-07-23T04:00:00Z","v":383436,"vw":107.267682},{"c":109.2,"h":109.84,"l":106.3901,"n":9144,"o":109.12,"t":"2026-07-24T04:00:00Z","v":317784,"vw":109.078189},{"c":112.15,"h":114.505,"l":110.81,"n":9897,"o":110.81,"t":"2026-07-27T04:00:00Z","v":427562,"vw":112.829461},{"c":117.37,"h":118.33,"l":113.83,"n":11271,"o":113.83,"t":"2026-07-28T04:00:00Z","v":492752,"vw":116.95931},{"c":122.44,"h":123.75,"l":116.31,"n":15716,"o":116.31,"t":"2026-07-29T04:00:00Z","v":918057,"vw":121.496536},{"c":119.08,"h":122.9,"l":118.35,"n":13962,"o":120,"t":"2026-07-30T04:00:00Z","v":728503,"vw":120.357542},{"c":117.17,"h":120.11,"l":116.5,"n":11619,"o":117.49,"t":"2026-07-31T04:00:00Z","v":469880,"vw":117.850357},{"c":124.66,"h":124.83,"l":118.085,"n":14373,"o":119.37,"t":"2026-08-03T04:00:00Z","v":704899,"vw":123.461137},{"c":127.13,"h":127.79,"l":124,"n":14107,"o":124,"t":"2026-08-04T04:00:00Z","v":636437,"vw":126.643458},{"c":124.5,"h":130,"l":123.7,"n":16210,"o":125.23,"t":"2026-08-05T04:00:00Z","v":517279,"vw":124.944326},{"c":128.12,"h":128.48,"l":122.11,"n":22025,"o":122.82,"t":"2026-08-06T04:00:00Z","v":1206155,"vw":125.672132},{"c":127.84,"h":136.695,"l":123.56,"n":28418,"o":131.57,"t":"2026-08-07T04:00:00Z","v":1827651,"vw":130.199508},{"c":124.78,"h":128,"l":121.415,"n":20329,"o":126.5,"t":"2026-08-10T04:00:00Z","v":1071067,"vw":124.664042},{"c":121.87,"h":125.95,"l":120.1501,"n":16873,"o":123.74,"t":"2026-08-11T04:00:00Z","v":627329,"vw":122.198955},{"c":125.35,"h":126.22,"l":120,"n":17531,"o":120.08,"t":"2026-08-12T04:00:00Z","v":982089,"vw":123.594808},{"c":123.16,"h":126.79,"l":123.01,"n":12523,"o":126.44,"t":"2026-08-13T04:00:00Z","v":534298,"vw":123.953742},{"c":126.44,"h":128,"l":120.54,"n":13733,"o":123.45,"t":"2026-08-14T04:00:00Z","v":485130,"vw":126.144782},{"c":116.92,"h":126.35,"l":115.985,"n":17091,"o":124.85,"t":"2026-08-17T04:00:00Z","v":753083,"vw":118.571638},{"c":115.24,"h":120.34,"l":114.945,"n":14059,"o":116.97,"t":"2026-08-18T04:00:00Z","v":570614,"vw":116.77325},{"c":124.75,"h":124.93,"l":115.97,"n":14785,"o":117.38,"t":"2026-08-19T04:00:00Z","v":609634,"vw":122.806561},{"c":127.95,"h":128.805,"l":123.97,"n":17634,"o":124.59,"t":"2026-08-20T04:00:00Z","v":617113,"vw":127.585195},{"c":128.52,"h":129.66,"l":125.725,"n":10438,"o":129.45,"t":"2026-08-21T04:00:00Z","v":451699,"vw":128.316094},{"c":125.25,"h":129.95,"l":125.05,"n":10082,"o":129.01,"t":"2026-08-24T04:00:00Z","v":363505,"vw":126.374403},{"c":123.09,"h":125.62,"l":122.5,"n":10012,"o":124.34,"t":"2026-08-25T04:00:00Z","v":353540,"vw":124.039893},{"c":119.15,"h":122.63,"l":117.59,"n":13423,"o":121.24,"t":"2026-08-26T04:00:00Z","v":467829,"vw":119.233344},{"c":116.33,"h":120.38,"l":115.98,"n":11101,"o":117.66,"t":"2026-08-27T04:00:00Z","v":402619,"vw":116.957977},{"c":120.25,"h":121.2,"l":115.04,"n":13291,"o":117.23,"t":"2026-08-28T04:00:00Z","v":439467,"vw":119.76337},{"c":118.94,"h":119.93,"l":115.77,"n":11402,"o":118.62,"t":"2026-08-31T04:00:00Z","v":480747,"vw":118.333455},{"c":122.35,"h":124.72,"l":117.445,"n":15318,"o":119.45,"t":"2026-09-01T04:00:00Z","v":597841,"vw":121.593947},{"c":122.485,"h":125.86,"l":121.625,"n":10727,"o":121.83,"t":"2026-09-02T04:00:00Z","v":338443,"vw":122.728828},{"c":123.43,"h":125.35,"l":120.78,"n":12225,"o":124.43,"t":"2026-09-03T04:00:00Z","v":430128,"vw":123.130679},{"c":123.07,"h":123.52,"l":120.565,"n":11229,"o":121.47,"t":"2026-09-04T04:00:00Z","v":444457,"vw":122.201017},{"c":122.24,"h":123.93,"l":119.94,"n":12714,"o":121.38,"t":"2026-09-08T04:00:00Z","v":480159,"vw":121.632005},{"c":119.57,"h":124.91,"l":119.03,"n":15734,"o":121.19,"t":"2026-09-09T04:00:00Z","v":978899,"vw":121.170427},{"c":112.88,"h":121.55,"l":112.33,"n":17477,"o":118.08,"t":"2026-09-10T04:00:00Z","v":727293,"vw":115.120224},{"c":111.43,"h":116.01,"l":110.2,"n":14821,"o":114.82,"t":"2026-09-11T04:00:00Z","v":524618,"vw":111.665034},{"c":114.72,"h":115.48,"l":112.45,"n":14018,"o":113.17,"t":"2026-09-14T04:00:00Z","v":606498,"vw":114.474768},{"c":111.88,"h":115.16,"l":110.81,"n":13270,"o":113.79,"t":"2026-09-15T04:00:00Z","v":452375,"vw":111.9813},{"c":111.82,"h":114.22,"l":111.13,"n":14577,"o":111.84,"t":"2026-09-16T04:00:00Z","v":479763,"vw":112.595077},{"c":111.75,"h":113.445,"l":111.19,"n":11352,"o":112.47,"t":"2026-09-17T04:00:00Z","v":365403,"vw":111.999971},{"c":109.33,"h":112.46,"l":108.58,"n":11260,"o":112.05,"t":"2026-09-18T04:00:00Z","v":690984,"vw":109.601547},{"c":110.38,"h":111.38,"l":107.915,"n":11109,"o":109.22,"t":"2026-09-21T04:00:00Z","v":385158,"vw":110.536441},{"c":110.53,"h":112.2,"l":109.65,"n":10529,"o":111.64,"t":"2026-09-22T04:00:00Z","v":402870,"vw":110.67358},{"c":111.75,"h":117.03,"l":111.005,"n":18170,"o":111.01,"t":"2026-09-23T04:00:00Z","v":1226109,"vw":113.695251},{"c":110.8,"h":112.08,"l":109.5,"n":11608,"o":111.57,"t":"2026-09-24T04:00:00Z","v":488615,"vw":110.597817},{"c":110.38,"h":111.46,"l":108.975,"n":11004,"o":110.74,"t":"2026-09-25T04:00:00Z","v":521942,"vw":110.377846},{"c":112.6,"h":112.9488,"l":109.175,"n":11908,"o":110.38,"t":"2026-09-28T04:00:00Z","v":454853,"vw":112.002312},{"c":114.22,"h":114.84,"l":109.55,"n":11359,"o":113,"t":"2026-09-29T04:00:00Z","v":443376,"vw":112.979375},{"c":113.66,"h":114.75,"l":112.19,"n":8006,"o":114.51,"t":"2026-09-30T04:00:00Z","v":339874,"vw":113.484461},{"c":111.05,"h":114.53,"l":110.01,"n":10624,"o":114.53,"t":"2026-10-01T04:00:00Z","v":374030,"vw":111.193841},{"c":110.37,"h":112.05,"l":109.27,"n":10627,"o":112.05,"t":"2026-10-02T04:00:00Z","v":350261,"vw":110.633554},{"c":109.09,"h":111.37,"l":106.77,"n":19308,"o":110.2,"t":"2026-10-05T04:00:00Z","v":626359,"vw":108.660332},{"c":107.2,"h":111.22,"l":106.0066,"n":11737,"o":109.53,"t":"2026-10-06T04:00:00Z","v":418181,"vw":107.774757},{"c":104.99,"h":108.01,"l":104.7,"n":13466,"o":105.97,"t":"2026-10-07T04:00:00Z","v":450280,"vw":105.756126},{"c":102.6,"h":104.41,"l":100.7,"n":15108,"o":104.41,"t":"2026-10-08T04:00:00Z","v":668431,"vw":102.101859},{"c":106.7,"h":107.525,"l":102.375,"n":16618,"o":102.375,"t":"2026-10-09T04:00:00Z","v":516525,"vw":105.431677},{"c":106.68,"h":107.28,"l":105.25,"n":11076,"o":107.12,"t":"2026-10-12T04:00:00Z","v":384487,"vw":106.418233},{"c":107.71,"h":108.02,"l":104.66,"n":10781,"o":106.84,"t":"2026-10-13T04:00:00Z","v":482026,"vw":106.713547},{"c":106.05,"h":107.35,"l":104.52,"n":10556,"o":106.57,"t":"2026-10-14T04:00:00Z","v":482683,"vw":105.995701},{"c":109.35,"h":109.45,"l":106.21,"n":10892,"o":106.21,"t":"2026-10-15T04:00:00Z","v":371539,"vw":108.128155},{"c":108.66,"h":113,"l":108.51,"n":12967,"o":110.89,"t":"2026-10-16T04:00:00Z","v":398709,"vw":110.038364},{"c":109.6,"h":110.77,"l":107.94,"n":12286,"o":108.66,"t":"2026-10-19T04:00:00Z","v":665945,"vw":109.558285},{"c":113.85,"h":114.945,"l":110.68,"n":16104,"o":110.68,"t":"2026-10-20T04:00:00Z","v":499283,"vw":113.483323},{"c":113.55,"h":116.14,"l":112.015,"n":10042,"o":112.85,"t":"2026-10-21T04:00:00Z","v":424333,"vw":113.376181},{"c":119.64,"h":119.85,"l":113.12,"n":11506,"o":113.22,"t":"2026-10-22T04:00:00Z","v":501787,"vw":117.94643},{"c":121.27,"h":122.5,"l":117.665,"n":14416,"o":119.35,"t":"2026-10-23T04:00:00Z","v":456817,"vw":120.875172}],"volatilityBars":[{"c":110.01,"h":110.65,"l":110,"n":24,"o":110.65,"t":"2026-09-28T10:45:00Z","v":711,"vw":110.152},{"c":109.8,"h":109.8,"l":109.8,"n":8,"o":109.8,"t":"2026-09-28T11:00:00Z","v":211,"vw":109.8},{"c":109.75,"h":109.75,"l":109.75,"n":8,"o":109.75,"t":"2026-09-28T11:45:00Z","v":661,"vw":109.75},{"c":109.7,"h":110.2,"l":109.7,"n":17,"o":110.2,"t":"2026-09-28T12:00:00Z","v":830,"vw":110.043537},{"c":110.2,"h":110.25,"l":110.2,"n":3,"o":110.24,"t":"2026-09-28T12:15:00Z","v":374,"vw":110.224064},{"c":111.88,"h":111.88,"l":111.88,"n":17,"o":111.88,"t":"2026-09-28T13:15:00Z","v":238,"vw":111.88},{"c":109.955,"h":110.54,"l":109.175,"n":301,"o":110.38,"t":"2026-09-28T13:30:00Z","v":17008,"vw":110.17747},{"c":109.39,"h":109.755,"l":109.36,"n":89,"o":109.725,"t":"2026-09-28T13:45:00Z","v":3217,"vw":109.670492},{"c":110.585,"h":110.585,"l":109.45,"n":502,"o":109.55,"t":"2026-09-28T14:00:00Z","v":25736,"vw":110.127845},{"c":110.58,"h":110.795,"l":110.39,"n":137,"o":110.44,"t":"2026-09-28T14:15:00Z","v":7738,"vw":110.504433},{"c":111.29,"h":111.29,"l":110.82,"n":136,"o":111.14,"t":"2026-09-28T14:30:00Z","v":3420,"vw":110.995197},{"c":111.84,"h":111.98,"l":111.3,"n":175,"o":111.3,"t":"2026-09-28T14:45:00Z","v":3881,"vw":111.703438},{"c":111.64,"h":112.07,"l":111.62,"n":292,"o":111.72,"t":"2026-09-28T15:00:00Z","v":7643,"vw":111.782121},{"c":111.305,"h":111.79,"l":111.305,"n":123,"o":111.53,"t":"2026-09-28T15:15:00Z","v":2875,"vw":111.581042},{"c":111.74,"h":111.76,"l":111.3603,"n":45,"o":111.44,"t":"2026-09-28T15:30:00Z","v":1809,"vw":111.604766},{"c":111.39,"h":111.77,"l":111.39,"n":126,"o":111.67,"t":"2026-09-28T15:45:00Z","v":3171,"vw":111.563558},{"c":111.58,"h":111.58,"l":111.29,"n":102,"o":111.29,"t":"2026-09-28T16:00:00Z","v":1685,"vw":111.4225},{"c":111.95,"h":112.095,"l":111.5,"n":273,"o":111.5,"t":"2026-09-28T16:15:00Z","v":9111,"vw":111.946861},{"c":111.64,"h":111.69,"l":111.56,"n":92,"o":111.69,"t":"2026-09-28T16:30:00Z","v":1740,"vw":111.617879},{"c":111.4675,"h":111.655,"l":111.4675,"n":47,"o":111.655,"t":"2026-09-28T16:45:00Z","v":1610,"vw":111.591446},{"c":112.19,"h":112.33,"l":111.54,"n":354,"o":111.54,"t":"2026-09-28T17:00:00Z","v":6585,"vw":111.936768},{"c":112.285,"h":112.5225,"l":111.92,"n":330,"o":111.92,"t":"2026-09-28T17:15:00Z","v":12690,"vw":112.374925},{"c":112.36,"h":112.8637,"l":112.27,"n":373,"o":112.28,"t":"2026-09-28T17:30:00Z","v":22241,"vw":112.377643},{"c":112.33,"h":112.45,"l":112.1601,"n":303,"o":112.38,"t":"2026-09-28T17:45:00Z","v":8746,"vw":112.341138},{"c":112.29,"h":112.5512,"l":112.19,"n":223,"o":112.42,"t":"2026-09-28T18:00:00Z","v":5522,"vw":112.331827},{"c":111.97,"h":112.285,"l":111.8777,"n":239,"o":112.285,"t":"2026-09-28T18:15:00Z","v":4761,"vw":112.033414},{"c":112.1615,"h":112.1615,"l":111.75,"n":275,"o":111.81,"t":"2026-09-28T18:30:00Z","v":5361,"vw":111.976152},{"c":112.18,"h":112.44,"l":111.96,"n":311,"o":111.96,"t":"2026-09-28T18:45:00Z","v":6222,"vw":112.184451},{"c":111.825,"h":112.385,"l":111.8,"n":233,"o":112.33,"t":"2026-09-28T19:00:00Z","v":4030,"vw":112.104012},{"c":111.805,"h":111.925,"l":111.605,"n":456,"o":111.65,"t":"2026-09-28T19:15:00Z","v":8412,"vw":111.796774},{"c":111.475,"h":111.785,"l":111.3853,"n":645,"o":111.785,"t":"2026-09-28T19:30:00Z","v":16667,"vw":111.642522},{"c":112.57,"h":112.9488,"l":111.34,"n":2842,"o":111.42,"t":"2026-09-28T19:45:00Z","v":92580,"vw":112.331726},{"c":112.6,"h":112.6,"l":112.6,"n":40,"o":112.6,"t":"2026-09-28T20:00:00Z","v":136257,"vw":112.6},{"c":113,"h":113,"l":113,"n":3,"o":113,"t":"2026-09-28T20:15:00Z","v":245,"vw":113},{"c":113.2,"h":113.2,"l":112.6,"n":34,"o":112.6,"t":"2026-09-29T09:00:00Z","v":2930,"vw":112.726841},{"c":112.7,"h":112.7,"l":112.7,"n":1,"o":112.7,"t":"2026-09-29T09:45:00Z","v":972,"vw":112.7},{"c":113.1,"h":113.1,"l":113.1,"n":3,"o":113.1,"t":"2026-09-29T11:45:00Z","v":108,"vw":113.1},{"c":112.8,"h":112.8,"l":112.8,"n":2,"o":112.8,"t":"2026-09-29T12:15:00Z","v":1993,"vw":112.8},{"c":113.01,"h":113.01,"l":113.01,"n":2,"o":113.01,"t":"2026-09-29T12:45:00Z","v":136,"vw":113.01},{"c":112.9,"h":112.9,"l":112.9,"n":6,"o":112.9,"t":"2026-09-29T13:15:00Z","v":220,"vw":112.9},{"c":113.47,"h":114.42,"l":112.22,"n":310,"o":113,"t":"2026-09-29T13:30:00Z","v":11663,"vw":113.42355},{"c":113.19,"h":114.84,"l":113.19,"n":419,"o":113.58,"t":"2026-09-29T13:45:00Z","v":17087,"vw":114.053559},{"c":112.94,"h":113.18,"l":112.63,"n":222,"o":113.03,"t":"2026-09-29T14:00:00Z","v":5164,"vw":112.87391},{"c":111.985,"h":112.79,"l":111.87,"n":112,"o":112.79,"t":"2026-09-29T14:15:00Z","v":3080,"vw":112.366547},{"c":112.26,"h":112.35,"l":111.99,"n":173,"o":112.28,"t":"2026-09-29T14:30:00Z","v":3707,"vw":112.169808},{"c":112.12,"h":112.2992,"l":111.93,"n":60,"o":112.21,"t":"2026-09-29T14:45:00Z","v":1834,"vw":112.119291},{"c":111.58,"h":112.01,"l":111.58,"n":269,"o":111.93,"t":"2026-09-29T15:00:00Z","v":5352,"vw":111.834955},{"c":111.74,"h":111.77,"l":111.61,"n":92,"o":111.73,"t":"2026-09-29T15:15:00Z","v":2740,"vw":111.675152},{"c":112.045,"h":112.045,"l":111.75,"n":130,"o":111.92,"t":"2026-09-29T15:30:00Z","v":3122,"vw":111.952671},{"c":111.62,"h":112.41,"l":111.6,"n":221,"o":112.18,"t":"2026-09-29T15:45:00Z","v":6828,"vw":112.078628},{"c":111.45,"h":112.08,"l":111.45,"n":169,"o":111.83,"t":"2026-09-29T16:00:00Z","v":3820,"vw":111.844167},{"c":111.27,"h":111.4,"l":111.255,"n":123,"o":111.35,"t":"2026-09-29T16:15:00Z","v":2476,"vw":111.327047},{"c":111.35,"h":111.51,"l":111.16,"n":118,"o":111.39,"t":"2026-09-29T16:30:00Z","v":3622,"vw":111.326547},{"c":111.03,"h":111.31,"l":110.95,"n":151,"o":111.31,"t":"2026-09-29T16:45:00Z","v":3610,"vw":111.040526},{"c":109.64,"h":111.1,"l":109.55,"n":534,"o":111,"t":"2026-09-29T17:00:00Z","v":43431,"vw":110.106237},{"c":110.21,"h":110.455,"l":109.92,"n":227,"o":109.92,"t":"2026-09-29T17:15:00Z","v":5776,"vw":110.178784},{"c":110.55,"h":110.56,"l":110.075,"n":247,"o":110.1,"t":"2026-09-29T17:30:00Z","v":7976,"vw":110.295781},{"c":110.8,"h":110.84,"l":110.59,"n":110,"o":110.74,"t":"2026-09-29T17:45:00Z","v":2411,"vw":110.772969},{"c":110.535,"h":110.91,"l":110.295,"n":199,"o":110.83,"t":"2026-09-29T18:00:00Z","v":6168,"vw":110.56452},{"c":110.88,"h":110.88,"l":110.65,"n":135,"o":110.71,"t":"2026-09-29T18:15:00Z","v":3357,"vw":110.792906},{"c":111.3575,"h":111.63,"l":110.82,"n":300,"o":110.92,"t":"2026-09-29T18:30:00Z","v":8495,"vw":111.241989},{"c":111.58,"h":111.675,"l":110.985,"n":189,"o":111.4,"t":"2026-09-29T18:45:00Z","v":8743,"vw":111.385245},{"c":111.84,"h":111.96,"l":111.42,"n":322,"o":111.705,"t":"2026-09-29T19:00:00Z","v":15115,"vw":111.700064},{"c":112.685,"h":112.78,"l":111.6507,"n":407,"o":111.97,"t":"2026-09-29T19:15:00Z","v":12027,"vw":112.421374},{"c":113.5,"h":113.87,"l":112.665,"n":832,"o":112.67,"t":"2026-09-29T19:30:00Z","v":30088,"vw":113.328366},{"c":114.24,"h":114.56,"l":113.59,"n":2783,"o":113.63,"t":"2026-09-29T19:45:00Z","v":107880,"vw":114.238692},{"c":114.22,"h":114.22,"l":114.22,"n":45,"o":114.22,"t":"2026-09-29T20:00:00Z","v":83567,"vw":114.22},{"c":113.95,"h":113.95,"l":113.9,"n":22,"o":113.9,"t":"2026-09-30T11:15:00Z","v":326,"vw":113.920915},{"c":113.3,"h":114.75,"l":112.95,"n":232,"o":114.51,"t":"2026-09-30T13:30:00Z","v":7437,"vw":113.802806},{"c":112.55,"h":113.46,"l":112.385,"n":181,"o":113.12,"t":"2026-09-30T13:45:00Z","v":7183,"vw":112.988238},{"c":112.52,"h":112.78,"l":112.26,"n":133,"o":112.26,"t":"2026-09-30T14:00:00Z","v":8390,"vw":112.36421},{"c":112.37,"h":112.97,"l":112.19,"n":120,"o":112.19,"t":"2026-09-30T14:15:00Z","v":5314,"vw":112.452032},{"c":112.605,"h":112.99,"l":112.25,"n":159,"o":112.56,"t":"2026-09-30T14:30:00Z","v":8775,"vw":112.404787},{"c":113.275,"h":113.3178,"l":112.23,"n":63,"o":112.645,"t":"2026-09-30T14:45:00Z","v":4158,"vw":112.633639},{"c":112.93,"h":113.46,"l":112.93,"n":192,"o":113.125,"t":"2026-09-30T15:00:00Z","v":6410,"vw":113.262754},{"c":113.475,"h":113.475,"l":113.08,"n":52,"o":113.25,"t":"2026-09-30T15:15:00Z","v":1508,"vw":113.32962},{"c":113.485,"h":113.84,"l":113.43,"n":368,"o":113.57,"t":"2026-09-30T15:30:00Z","v":18941,"vw":113.690721},{"c":113.07,"h":113.67,"l":113.07,"n":262,"o":113.45,"t":"2026-09-30T15:45:00Z","v":14384,"vw":113.304404},{"c":113.195,"h":113.26,"l":113.195,"n":35,"o":113.26,"t":"2026-09-30T16:00:00Z","v":584,"vw":113.2275},{"c":113.49,"h":113.5025,"l":113.285,"n":115,"o":113.32,"t":"2026-09-30T16:15:00Z","v":2994,"vw":113.391727},{"c":113.8025,"h":113.8175,"l":113.52,"n":236,"o":113.56,"t":"2026-09-30T16:30:00Z","v":6460,"vw":113.679699},{"c":113.54,"h":113.795,"l":113.54,"n":79,"o":113.795,"t":"2026-09-30T16:45:00Z","v":2008,"vw":113.589583},{"c":113.48,"h":113.665,"l":113.48,"n":146,"o":113.53,"t":"2026-09-30T17:00:00Z","v":3523,"vw":113.558688},{"c":113.3,"h":113.45,"l":113.21,"n":172,"o":113.45,"t":"2026-09-30T17:15:00Z","v":4456,"vw":113.30564},{"c":113.27,"h":113.3504,"l":112.915,"n":171,"o":113.17,"t":"2026-09-30T17:30:00Z","v":6516,"vw":113.035565},{"c":113.335,"h":113.78,"l":113.25,"n":206,"o":113.25,"t":"2026-09-30T17:45:00Z","v":6529,"vw":113.553379},{"c":113.535,"h":113.72,"l":113.425,"n":93,"o":113.425,"t":"2026-09-30T18:00:00Z","v":2829,"vw":113.57631},{"c":113.55,"h":113.57,"l":113.43,"n":132,"o":113.53,"t":"2026-09-30T18:15:00Z","v":3824,"vw":113.486842},{"c":113.91,"h":113.91,"l":113.55,"n":350,"o":113.55,"t":"2026-09-30T18:30:00Z","v":13733,"vw":113.773531},{"c":114,"h":114.1662,"l":113.835,"n":272,"o":113.9,"t":"2026-09-30T18:45:00Z","v":7750,"vw":113.948244},{"c":113.39,"h":114.19,"l":113.33,"n":252,"o":114.19,"t":"2026-09-30T19:00:00Z","v":13084,"vw":113.774123},{"c":113.5246,"h":113.53,"l":113.06,"n":276,"o":113.315,"t":"2026-09-30T19:15:00Z","v":6361,"vw":113.376472},{"c":113.52,"h":113.625,"l":113.36,"n":464,"o":113.425,"t":"2026-09-30T19:30:00Z","v":13992,"vw":113.475405},{"c":113.77,"h":113.97,"l":113.3,"n":1515,"o":113.46,"t":"2026-09-30T19:45:00Z","v":55769,"vw":113.655072},{"c":113.66,"h":113.66,"l":113.66,"n":30,"o":113.66,"t":"2026-09-30T20:00:00Z","v":77411,"vw":113.66},{"c":113.95,"h":113.95,"l":113.95,"n":8,"o":113.95,"t":"2026-10-01T08:30:00Z","v":116,"vw":113.95},{"c":113.31,"h":113.31,"l":113.31,"n":2,"o":113.31,"t":"2026-10-01T08:45:00Z","v":128,"vw":113.31},{"c":114.15,"h":114.15,"l":113.65,"n":12,"o":114.15,"t":"2026-10-01T11:00:00Z","v":855,"vw":114.014721},{"c":113.91,"h":113.91,"l":113.5,"n":70,"o":113.65,"t":"2026-10-01T13:00:00Z","v":3438,"vw":113.694989},{"c":114.51,"h":114.81,"l":113.6,"n":80,"o":113.6,"t":"2026-10-01T13:15:00Z","v":2805,"vw":114.195998},{"c":113.97,"h":114.53,"l":113.795,"n":179,"o":114.53,"t":"2026-10-01T13:30:00Z","v":7285,"vw":114.33293},{"c":112.13,"h":113.68,"l":112.13,"n":119,"o":113.68,"t":"2026-10-01T13:45:00Z","v":4071,"vw":112.875786},{"c":111.78,"h":112.27,"l":111.28,"n":543,"o":112.095,"t":"2026-10-01T14:00:00Z","v":25617,"vw":111.911196},{"c":111.5,"h":111.81,"l":111.47,"n":161,"o":111.6,"t":"2026-10-01T14:15:00Z","v":4370,"vw":111.634775},{"c":110.59,"h":111.35,"l":110.59,"n":79,"o":111.35,"t":"2026-10-01T14:30:00Z","v":2134,"vw":111.154795},{"c":111,"h":111.14,"l":110.5901,"n":250,"o":110.5901,"t":"2026-10-01T14:45:00Z","v":10556,"vw":110.79422},{"c":111.12,"h":111.28,"l":110.7,"n":120,"o":111.28,"t":"2026-10-01T15:00:00Z","v":3529,"vw":110.981209},{"c":111.055,"h":111.0925,"l":110.82,"n":59,"o":110.91,"t":"2026-10-01T15:15:00Z","v":1376,"vw":110.969692},{"c":110.98,"h":111.695,"l":110.98,"n":222,"o":111.025,"t":"2026-10-01T15:30:00Z","v":6983,"vw":111.235881},{"c":111.12,"h":111.26,"l":110.88,"n":225,"o":111.11,"t":"2026-10-01T15:45:00Z","v":4271,"vw":111.06433},{"c":111.09,"h":111.19,"l":111.025,"n":146,"o":111.025,"t":"2026-10-01T16:00:00Z","v":3065,"vw":111.085582},{"c":111.135,"h":111.22,"l":111.075,"n":93,"o":111.19,"t":"2026-10-01T16:15:00Z","v":1801,"vw":111.128125},{"c":111.425,"h":111.5,"l":111.085,"n":152,"o":111.085,"t":"2026-10-01T16:30:00Z","v":2968,"vw":111.3475},{"c":111.37,"h":111.61,"l":111.36,"n":108,"o":111.55,"t":"2026-10-01T16:45:00Z","v":2297,"vw":111.456053},{"c":111.51,"h":111.54,"l":111.51,"n":26,"o":111.54,"t":"2026-10-01T17:00:00Z","v":480,"vw":111.525},{"c":111.48,"h":111.79,"l":111.43,"n":263,"o":111.43,"t":"2026-10-01T17:15:00Z","v":6190,"vw":111.60282},{"c":111.435,"h":111.72,"l":111.435,"n":129,"o":111.55,"t":"2026-10-01T17:30:00Z","v":2541,"vw":111.583182},{"c":110.79,"h":111.6,"l":110.79,"n":171,"o":111.59,"t":"2026-10-01T17:45:00Z","v":3392,"vw":111.207165},{"c":110.24,"h":110.88,"l":110.01,"n":389,"o":110.8,"t":"2026-10-01T18:00:00Z","v":10634,"vw":110.608496},{"c":110.715,"h":110.975,"l":110.41,"n":200,"o":110.41,"t":"2026-10-01T18:15:00Z","v":3883,"vw":110.725602},{"c":111.29,"h":111.53,"l":110.915,"n":257,"o":110.915,"t":"2026-10-01T18:30:00Z","v":6547,"vw":111.141671},{"c":111.06,"h":111.125,"l":110.95,"n":114,"o":111.07,"t":"2026-10-01T18:45:00Z","v":2483,"vw":111.040247},{"c":110.825,"h":111.12,"l":110.77,"n":328,"o":111.07,"t":"2026-10-01T19:00:00Z","v":8212,"vw":110.960928},{"c":110.975,"h":111.04,"l":110.835,"n":274,"o":110.97,"t":"2026-10-01T19:15:00Z","v":5839,"vw":110.9425},{"c":110.89,"h":111.26,"l":110.79,"n":565,"o":110.98,"t":"2026-10-01T19:30:00Z","v":12893,"vw":110.984885},{"c":111.11,"h":111.27,"l":110.415,"n":2081,"o":110.94,"t":"2026-10-01T19:45:00Z","v":72938,"vw":111.003035},{"c":111.05,"h":111.05,"l":111.05,"n":30,"o":111.05,"t":"2026-10-01T20:00:00Z","v":122006,"vw":111.05},{"c":111.6,"h":111.6,"l":111.6,"n":11,"o":111.6,"t":"2026-10-02T11:15:00Z","v":193,"vw":111.6},{"c":112,"h":112,"l":112,"n":2,"o":112,"t":"2026-10-02T12:30:00Z","v":101,"vw":112},{"c":112,"h":112.7,"l":111.95,"n":48,"o":111.95,"t":"2026-10-02T12:45:00Z","v":1851,"vw":112.202288},{"c":112.3,"h":112.3,"l":112.3,"n":2,"o":112.3,"t":"2026-10-02T13:00:00Z","v":957,"vw":112.3},{"c":112.1,"h":112.1,"l":112.1,"n":5,"o":112.1,"t":"2026-10-02T13:15:00Z","v":104,"vw":112.1},{"c":110.405,"h":112.05,"l":109.82,"n":817,"o":112.05,"t":"2026-10-02T13:30:00Z","v":35695,"vw":111.058572},{"c":110.48,"h":111.21,"l":110.11,"n":187,"o":110.53,"t":"2026-10-02T13:45:00Z","v":8565,"vw":110.763644},{"c":110.82,"h":111.31,"l":110.25,"n":603,"o":110.515,"t":"2026-10-02T14:00:00Z","v":38101,"vw":111.04235},{"c":111,"h":111.38,"l":111,"n":148,"o":111.05,"t":"2026-10-02T14:15:00Z","v":4049,"vw":111.232153},{"c":111.63,"h":111.67,"l":110.57,"n":264,"o":111.07,"t":"2026-10-02T14:30:00Z","v":6375,"vw":111.193},{"c":111.535,"h":111.945,"l":111.475,"n":226,"o":111.68,"t":"2026-10-02T14:45:00Z","v":6086,"vw":111.71838},{"c":109.52,"h":111.35,"l":109.27,"n":535,"o":111.35,"t":"2026-10-02T15:00:00Z","v":19647,"vw":110.146042},{"c":110.54,"h":110.54,"l":109.63,"n":306,"o":109.63,"t":"2026-10-02T15:15:00Z","v":8899,"vw":109.964127},{"c":110.63,"h":111.02,"l":110.575,"n":161,"o":110.65,"t":"2026-10-02T15:30:00Z","v":5399,"vw":110.660244},{"c":110.46,"h":110.685,"l":110.42,"n":165,"o":110.645,"t":"2026-10-02T15:45:00Z","v":3639,"vw":110.502},{"c":110.3,"h":110.75,"l":110.14,"n":149,"o":110.66,"t":"2026-10-02T16:00:00Z","v":3875,"vw":110.52823},{"c":110.43,"h":110.54,"l":110.26,"n":69,"o":110.38,"t":"2026-10-02T16:15:00Z","v":1083,"vw":110.381935},{"c":110.54,"h":110.68,"l":110.26,"n":61,"o":110.26,"t":"2026-10-02T16:30:00Z","v":1724,"vw":110.492727},{"c":110.62,"h":111.09,"l":110.62,"n":204,"o":110.96,"t":"2026-10-02T16:45:00Z","v":7696,"vw":111.003545},{"c":110.63,"h":110.95,"l":110.63,"n":82,"o":110.95,"t":"2026-10-02T17:00:00Z","v":1859,"vw":110.794693},{"c":110.51,"h":110.81,"l":110.48,"n":157,"o":110.74,"t":"2026-10-02T17:15:00Z","v":4624,"vw":110.718475},{"c":111.105,"h":111.105,"l":110.68,"n":113,"o":110.68,"t":"2026-10-02T17:30:00Z","v":1432,"vw":110.912143},{"c":111.12,"h":111.33,"l":111.065,"n":159,"o":111.065,"t":"2026-10-02T17:45:00Z","v":3300,"vw":111.184319},{"c":110.835,"h":110.93,"l":110.83,"n":37,"o":110.92,"t":"2026-10-02T18:00:00Z","v":799,"vw":110.87875},{"c":110.9,"h":110.95,"l":110.76,"n":77,"o":110.95,"t":"2026-10-02T18:15:00Z","v":1378,"vw":110.87},{"c":110.87,"h":110.945,"l":110.81,"n":33,"o":110.945,"t":"2026-10-02T18:30:00Z","v":1329,"vw":110.902079},{"c":110.67,"h":110.67,"l":110.56,"n":117,"o":110.66,"t":"2026-10-02T18:45:00Z","v":1844,"vw":110.634578},{"c":110.67,"h":110.685,"l":110.44,"n":176,"o":110.685,"t":"2026-10-02T19:00:00Z","v":3942,"vw":110.554259},{"c":110.87,"h":110.88,"l":110.72,"n":174,"o":110.735,"t":"2026-10-02T19:15:00Z","v":3846,"vw":110.780829},{"c":110.84,"h":110.84,"l":110.61,"n":307,"o":110.63,"t":"2026-10-02T19:30:00Z","v":6080,"vw":110.699246},{"c":110.43,"h":110.81,"l":109.83,"n":2134,"o":110.72,"t":"2026-10-02T19:45:00Z","v":64550,"vw":110.305759},{"c":110.37,"h":110.37,"l":110.37,"n":32,"o":110.37,"t":"2026-10-02T20:00:00Z","v":77341,"vw":110.37},{"c":108.66,"h":111.37,"l":108.66,"n":390,"o":110.2,"t":"2026-10-05T13:30:00Z","v":21256,"vw":110.38178},{"c":108.775,"h":109.585,"l":107.94,"n":324,"o":109,"t":"2026-10-05T13:45:00Z","v":16378,"vw":108.670495},{"c":109.81,"h":110.4,"l":108.885,"n":358,"o":109.165,"t":"2026-10-05T14:00:00Z","v":9544,"vw":109.773539},{"c":110.4,"h":110.4,"l":110.08,"n":193,"o":110.17,"t":"2026-10-05T14:15:00Z","v":6449,"vw":110.178242},{"c":109.575,"h":110.12,"l":109.42,"n":194,"o":109.79,"t":"2026-10-05T14:30:00Z","v":4934,"vw":109.941889},{"c":108.6,"h":109.585,"l":108.6,"n":263,"o":109.585,"t":"2026-10-05T14:45:00Z","v":8591,"vw":108.983401},{"c":109.215,"h":109.22,"l":108.5775,"n":386,"o":108.93,"t":"2026-10-05T15:00:00Z","v":11653,"vw":108.899045},{"c":108.56,"h":109.23,"l":108.46,"n":432,"o":109.23,"t":"2026-10-05T15:15:00Z","v":10671,"vw":108.820042},{"c":108.23,"h":108.77,"l":108.125,"n":337,"o":108.38,"t":"2026-10-05T15:30:00Z","v":8904,"vw":108.508355},{"c":108.29,"h":108.39,"l":108.05,"n":179,"o":108.05,"t":"2026-10-05T15:45:00Z","v":4094,"vw":108.196195},{"c":109.19,"h":109.24,"l":108.425,"n":266,"o":108.5253,"t":"2026-10-05T16:00:00Z","v":8519,"vw":108.748442},{"c":109.54,"h":109.995,"l":109.205,"n":374,"o":109.205,"t":"2026-10-05T16:15:00Z","v":12136,"vw":109.507587},{"c":110.475,"h":110.475,"l":109.47,"n":248,"o":109.62,"t":"2026-10-05T16:30:00Z","v":7691,"vw":109.946662},{"c":109.145,"h":110.48,"l":109.145,"n":370,"o":110.475,"t":"2026-10-05T16:45:00Z","v":10234,"vw":109.900432},{"c":108.705,"h":108.9,"l":108.6975,"n":189,"o":108.9,"t":"2026-10-05T17:00:00Z","v":5185,"vw":108.797009},{"c":108.71,"h":108.89,"l":108.435,"n":284,"o":108.685,"t":"2026-10-05T17:15:00Z","v":7568,"vw":108.61456},{"c":108,"h":108.7587,"l":108,"n":420,"o":108.575,"t":"2026-10-05T17:30:00Z","v":19987,"vw":108.403222},{"c":107.89,"h":108.26,"l":107.89,"n":358,"o":108.06,"t":"2026-10-05T17:45:00Z","v":11559,"vw":108.010731},{"c":107.02,"h":107.84,"l":106.845,"n":793,"o":107.69,"t":"2026-10-05T18:00:00Z","v":22063,"vw":107.341676},{"c":107.245,"h":107.34,"l":106.77,"n":427,"o":107.02,"t":"2026-10-05T18:15:00Z","v":12081,"vw":106.94725},{"c":107.47,"h":107.5,"l":107.19,"n":562,"o":107.48,"t":"2026-10-05T18:30:00Z","v":21971,"vw":107.323908},{"c":108.385,"h":108.39,"l":107.44,"n":1101,"o":107.545,"t":"2026-10-05T18:45:00Z","v":42335,"vw":108.090145},{"c":108.225,"h":108.385,"l":107.65,"n":838,"o":108.385,"t":"2026-10-05T19:00:00Z","v":17330,"vw":108.012118},{"c":107.7,"h":108.1,"l":107.7,"n":956,"o":108.09,"t":"2026-10-05T19:15:00Z","v":21680,"vw":107.887466},{"c":108.35,"h":108.78,"l":107.745,"n":1778,"o":107.745,"t":"2026-10-05T19:30:00Z","v":63128,"vw":108.327562},{"c":109.24,"h":109.33,"l":108.285,"n":3943,"o":108.35,"t":"2026-10-05T19:45:00Z","v":136075,"vw":108.854652},{"c":109.09,"h":109.09,"l":109.09,"n":31,"o":109.09,"t":"2026-10-05T20:00:00Z","v":69168,"vw":109.09},{"c":108.86,"h":108.86,"l":108.86,"n":11,"o":108.86,"t":"2026-10-06T13:00:00Z","v":228,"vw":108.86},{"c":108.9,"h":109.11,"l":108.9,"n":27,"o":109.1,"t":"2026-10-06T13:15:00Z","v":736,"vw":109.002195},{"c":110.355,"h":111.14,"l":109.525,"n":205,"o":109.53,"t":"2026-10-06T13:30:00Z","v":17780,"vw":110.215776},{"c":110.68,"h":111.22,"l":110.1593,"n":176,"o":110.34,"t":"2026-10-06T13:45:00Z","v":4652,"vw":110.964118},{"c":108.77,"h":111.08,"l":108.77,"n":484,"o":110.88,"t":"2026-10-06T14:00:00Z","v":19604,"vw":109.643585},{"c":107.86,"h":108.44,"l":107.805,"n":438,"o":108.22,"t":"2026-10-06T14:15:00Z","v":16891,"vw":108.20625},{"c":107.03,"h":107.8601,"l":107.03,"n":227,"o":107.8601,"t":"2026-10-06T14:30:00Z","v":8108,"vw":107.538786},{"c":107.05,"h":107.2,"l":106.78,"n":513,"o":107.02,"t":"2026-10-06T14:45:00Z","v":23112,"vw":106.951635},{"c":106.19,"h":106.88,"l":106.0219,"n":272,"o":106.88,"t":"2026-10-06T15:00:00Z","v":10126,"vw":106.384878},{"c":107.38,"h":107.38,"l":106.27,"n":325,"o":106.27,"t":"2026-10-06T15:15:00Z","v":10172,"vw":106.681562},{"c":107.0401,"h":107.76,"l":107.0401,"n":318,"o":107.53,"t":"2026-10-06T15:30:00Z","v":9407,"vw":107.47159},{"c":107.56,"h":107.56,"l":107.1501,"n":182,"o":107.32,"t":"2026-10-06T15:45:00Z","v":5010,"vw":107.343165},{"c":107.23,"h":107.605,"l":107.23,"n":151,"o":107.54,"t":"2026-10-06T16:00:00Z","v":3672,"vw":107.472897},{"c":107.5,"h":107.56,"l":107.21,"n":77,"o":107.21,"t":"2026-10-06T16:15:00Z","v":2083,"vw":107.426287},{"c":107.96,"h":107.96,"l":107.36,"n":359,"o":107.54,"t":"2026-10-06T16:30:00Z","v":11596,"vw":107.715919},{"c":107.95,"h":107.96,"l":107.5,"n":121,"o":107.95,"t":"2026-10-06T16:45:00Z","v":4719,"vw":107.776322},{"c":108.01,"h":108.04,"l":107.67,"n":173,"o":107.86,"t":"2026-10-06T17:00:00Z","v":5375,"vw":107.931094},{"c":107.885,"h":108.09,"l":107.84,"n":265,"o":108.01,"t":"2026-10-06T17:15:00Z","v":6898,"vw":107.937514},{"c":107.98,"h":108.06,"l":107.71,"n":511,"o":108.03,"t":"2026-10-06T17:30:00Z","v":22743,"vw":107.844623},{"c":107.72,"h":108.07,"l":107.72,"n":213,"o":107.9,"t":"2026-10-06T17:45:00Z","v":5919,"vw":107.897782},{"c":108.05,"h":108.1099,"l":107.86,"n":218,"o":107.88,"t":"2026-10-06T18:00:00Z","v":6068,"vw":107.996283},{"c":108.46,"h":108.46,"l":108.12,"n":164,"o":108.12,"t":"2026-10-06T18:15:00Z","v":4558,"vw":108.307671},{"c":108.43,"h":108.43,"l":108.22,"n":209,"o":108.43,"t":"2026-10-06T18:30:00Z","v":6537,"vw":108.379048},{"c":107.98,"h":108.325,"l":107.935,"n":202,"o":108.325,"t":"2026-10-06T18:45:00Z","v":6644,"vw":108.137128},{"c":107.94,"h":107.97,"l":107.84,"n":176,"o":107.94,"t":"2026-10-06T19:00:00Z","v":4405,"vw":107.892773},{"c":107.3509,"h":107.99,"l":107.2,"n":479,"o":107.98,"t":"2026-10-06T19:15:00Z","v":12427,"vw":107.447459},{"c":107.51,"h":107.61,"l":107.07,"n":641,"o":107.22,"t":"2026-10-06T19:30:00Z","v":17461,"vw":107.395012},{"c":107.12,"h":107.72,"l":107,"n":1978,"o":107.66,"t":"2026-10-06T19:45:00Z","v":77598,"vw":107.379302},{"c":107.2,"h":107.2,"l":107.2,"n":55,"o":107.2,"t":"2026-10-06T20:00:00Z","v":68327,"vw":107.2},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-06T22:30:00Z","v":100,"vw":108},{"c":107.44,"h":108.45,"l":107.25,"n":104,"o":108.45,"t":"2026-10-07T08:00:00Z","v":2899,"vw":107.713333},{"c":107.2,"h":107.2,"l":107.2,"n":13,"o":107.2,"t":"2026-10-07T08:15:00Z","v":1814,"vw":107.2},{"c":107.3,"h":107.3,"l":107.3,"n":1,"o":107.3,"t":"2026-10-07T11:15:00Z","v":109,"vw":107.3},{"c":107.195,"h":108.01,"l":105.75,"n":301,"o":105.97,"t":"2026-10-07T13:30:00Z","v":18096,"vw":106.984826},{"c":106.74,"h":107.295,"l":106.74,"n":139,"o":107.025,"t":"2026-10-07T13:45:00Z","v":3142,"vw":107.041161},{"c":105.83,"h":107.33,"l":105.75,"n":459,"o":107.14,"t":"2026-10-07T14:00:00Z","v":19312,"vw":106.706165},{"c":106.17,"h":106.28,"l":105.76,"n":302,"o":105.76,"t":"2026-10-07T14:15:00Z","v":9288,"vw":105.988347},{"c":105.96,"h":106.5499,"l":105.82,"n":238,"o":106.17,"t":"2026-10-07T14:30:00Z","v":7541,"vw":106.051951},{"c":106.32,"h":106.55,"l":105.92,"n":262,"o":105.92,"t":"2026-10-07T14:45:00Z","v":7873,"vw":106.295836},{"c":105.27,"h":106.27,"l":105.09,"n":475,"o":106.26,"t":"2026-10-07T15:00:00Z","v":27330,"vw":105.658896},{"c":105,"h":105.59,"l":105,"n":225,"o":105.45,"t":"2026-10-07T15:15:00Z","v":7581,"vw":105.381097},{"c":105.505,"h":105.57,"l":104.7,"n":348,"o":105.335,"t":"2026-10-07T15:30:00Z","v":13342,"vw":105.245868},{"c":105.88,"h":105.88,"l":105.45,"n":141,"o":105.505,"t":"2026-10-07T15:45:00Z","v":3333,"vw":105.625026},{"c":105.855,"h":105.96,"l":105.535,"n":214,"o":105.75,"t":"2026-10-07T16:00:00Z","v":5971,"vw":105.799333},{"c":105.925,"h":106.11,"l":105.435,"n":214,"o":105.855,"t":"2026-10-07T16:15:00Z","v":7498,"vw":105.805331},{"c":106.45,"h":106.45,"l":105.955,"n":195,"o":106.15,"t":"2026-10-07T16:30:00Z","v":4551,"vw":106.316316},{"c":106.22,"h":106.51,"l":106.14,"n":168,"o":106.39,"t":"2026-10-07T16:45:00Z","v":6492,"vw":106.343198},{"c":106.61,"h":106.65,"l":106.2175,"n":280,"o":106.22,"t":"2026-10-07T17:00:00Z","v":9227,"vw":106.477632},{"c":106.71,"h":106.76,"l":106.61,"n":97,"o":106.61,"t":"2026-10-07T17:15:00Z","v":2234,"vw":106.68375},{"c":107.01,"h":107.01,"l":106.69,"n":188,"o":106.71,"t":"2026-10-07T17:30:00Z","v":6544,"vw":106.826721},{"c":106.53,"h":107.1,"l":106.515,"n":365,"o":106.97,"t":"2026-10-07T17:45:00Z","v":9454,"vw":106.884656},{"c":106.475,"h":106.77,"l":106.2557,"n":152,"o":106.77,"t":"2026-10-07T18:00:00Z","v":4472,"vw":106.515422},{"c":106.15,"h":106.54,"l":106.085,"n":432,"o":106.365,"t":"2026-10-07T18:15:00Z","v":21323,"vw":106.383007},{"c":106.04,"h":106.25,"l":105.86,"n":449,"o":106.085,"t":"2026-10-07T18:30:00Z","v":15234,"vw":105.991349},{"c":106.4225,"h":106.49,"l":106.075,"n":342,"o":106.075,"t":"2026-10-07T18:45:00Z","v":9689,"vw":106.251929},{"c":106.03,"h":106.405,"l":106.03,"n":471,"o":106.405,"t":"2026-10-07T19:00:00Z","v":9702,"vw":106.119844},{"c":106.085,"h":106.28,"l":105.82,"n":713,"o":106,"t":"2026-10-07T19:15:00Z","v":18589,"vw":106.061623},{"c":105.425,"h":106.085,"l":105.19,"n":1218,"o":106.085,"t":"2026-10-07T19:30:00Z","v":19773,"vw":105.624496},{"c":105,"h":105.74,"l":104.86,"n":3258,"o":105.4425,"t":"2026-10-07T19:45:00Z","v":68120,"vw":105.208676},{"c":104.99,"h":104.99,"l":104.99,"n":48,"o":104.99,"t":"2026-10-07T20:00:00Z","v":97249,"vw":104.99},{"c":104,"h":104,"l":104,"n":5,"o":104,"t":"2026-10-07T20:45:00Z","v":501,"vw":104},{"c":104.95,"h":104.95,"l":104.95,"n":12,"o":104.95,"t":"2026-10-08T08:00:00Z","v":205,"vw":104.95},{"c":105,"h":105,"l":105,"n":3,"o":105,"t":"2026-10-08T08:15:00Z","v":207,"vw":105},{"c":102.69,"h":104.41,"l":102.395,"n":340,"o":104.41,"t":"2026-10-08T13:30:00Z","v":13096,"vw":103.334691},{"c":102.5,"h":103.17,"l":102.44,"n":232,"o":102.69,"t":"2026-10-08T13:45:00Z","v":6964,"vw":102.774032},{"c":101.745,"h":102.465,"l":101.49,"n":337,"o":102.465,"t":"2026-10-08T14:00:00Z","v":11823,"vw":101.838565},{"c":101.79,"h":101.895,"l":101.34,"n":403,"o":101.895,"t":"2026-10-08T14:15:00Z","v":13877,"vw":101.581751},{"c":101.43,"h":101.96,"l":101.43,"n":213,"o":101.755,"t":"2026-10-08T14:30:00Z","v":4765,"vw":101.788214},{"c":101.18,"h":101.81,"l":101.075,"n":444,"o":101.675,"t":"2026-10-08T14:45:00Z","v":29132,"vw":101.375671},{"c":101.205,"h":101.72,"l":101.135,"n":522,"o":101.145,"t":"2026-10-08T15:00:00Z","v":28860,"vw":101.264667},{"c":100.99,"h":101.42,"l":100.87,"n":309,"o":101.205,"t":"2026-10-08T15:15:00Z","v":12338,"vw":101.118472},{"c":100.795,"h":101.19,"l":100.7,"n":220,"o":100.92,"t":"2026-10-08T15:30:00Z","v":6351,"vw":100.979542},{"c":100.94,"h":101.35,"l":100.83,"n":325,"o":100.85,"t":"2026-10-08T15:45:00Z","v":8291,"vw":101.085481},{"c":100.87,"h":100.915,"l":100.8,"n":166,"o":100.88,"t":"2026-10-08T16:00:00Z","v":4705,"vw":100.877419},{"c":100.84,"h":101.35,"l":100.725,"n":344,"o":100.73,"t":"2026-10-08T16:15:00Z","v":12166,"vw":100.983271},{"c":101.35,"h":101.35,"l":100.835,"n":367,"o":100.835,"t":"2026-10-08T16:30:00Z","v":11318,"vw":101.077289},{"c":102.155,"h":102.46,"l":101.275,"n":464,"o":101.5,"t":"2026-10-08T16:45:00Z","v":21378,"vw":101.847646},{"c":102.34,"h":102.5,"l":102.085,"n":213,"o":102.165,"t":"2026-10-08T17:00:00Z","v":8776,"vw":102.190228},{"c":102.375,"h":102.685,"l":101.875,"n":702,"o":102.41,"t":"2026-10-08T17:15:00Z","v":43970,"vw":102.268208},{"c":102.45,"h":102.59,"l":102.23,"n":298,"o":102.42,"t":"2026-10-08T17:30:00Z","v":9716,"vw":102.411571},{"c":102.11,"h":102.58,"l":102.11,"n":342,"o":102.58,"t":"2026-10-08T17:45:00Z","v":10709,"vw":102.284013},{"c":102.045,"h":102.26,"l":101.74,"n":333,"o":102.125,"t":"2026-10-08T18:00:00Z","v":9294,"vw":101.965792},{"c":101.95,"h":102.08,"l":101.75,"n":258,"o":102.03,"t":"2026-10-08T18:15:00Z","v":4961,"vw":101.996918},{"c":101.8675,"h":102.11,"l":101.69,"n":715,"o":101.94,"t":"2026-10-08T18:30:00Z","v":39002,"vw":101.881593},{"c":101.885,"h":102.06,"l":101.77,"n":283,"o":101.8675,"t":"2026-10-08T18:45:00Z","v":7702,"vw":101.904974},{"c":101.895,"h":102.07,"l":101.33,"n":1038,"o":101.79,"t":"2026-10-08T19:00:00Z","v":43885,"vw":101.784276},{"c":101.7,"h":102.35,"l":101.69,"n":1035,"o":101.79,"t":"2026-10-08T19:15:00Z","v":33158,"vw":101.947071},{"c":102.085,"h":102.085,"l":101.76,"n":1266,"o":101.78,"t":"2026-10-08T19:30:00Z","v":34276,"vw":101.917529},{"c":102.58,"h":102.96,"l":102.08,"n":2502,"o":102.15,"t":"2026-10-08T19:45:00Z","v":72747,"vw":102.443923},{"c":102.6,"h":102.6,"l":102.6,"n":37,"o":102.6,"t":"2026-10-08T20:00:00Z","v":151477,"vw":102.6},{"c":104.27,"h":106.4,"l":102.375,"n":848,"o":102.375,"t":"2026-10-09T13:30:00Z","v":26304,"vw":103.448163},{"c":104.635,"h":105.08,"l":104.07,"n":99,"o":104.07,"t":"2026-10-09T13:45:00Z","v":7175,"vw":104.860379},{"c":104.61,"h":104.61,"l":104.475,"n":22,"o":104.475,"t":"2026-10-09T14:00:00Z","v":609,"vw":104.522},{"c":104.4525,"h":104.59,"l":104.1801,"n":37,"o":104.59,"t":"2026-10-09T14:15:00Z","v":1386,"vw":104.28932},{"c":104.3,"h":104.85,"l":104.1045,"n":365,"o":104.41,"t":"2026-10-09T14:30:00Z","v":10167,"vw":104.467741},{"c":103.445,"h":104.25,"l":103.445,"n":205,"o":104.25,"t":"2026-10-09T14:45:00Z","v":3711,"vw":104.013451},{"c":103.81,"h":103.81,"l":103.52,"n":118,"o":103.52,"t":"2026-10-09T15:00:00Z","v":2132,"vw":103.613378},{"c":104.55,"h":104.55,"l":103.7,"n":215,"o":103.82,"t":"2026-10-09T15:15:00Z","v":5519,"vw":103.966471},{"c":105.135,"h":105.3,"l":104.49,"n":319,"o":104.57,"t":"2026-10-09T15:30:00Z","v":9380,"vw":104.778526},{"c":104.26,"h":105.135,"l":104.26,"n":127,"o":105.135,"t":"2026-10-09T15:45:00Z","v":2015,"vw":104.720625},{"c":104.5,"h":104.5,"l":104.27,"n":102,"o":104.48,"t":"2026-10-09T16:00:00Z","v":4899,"vw":104.457502},{"c":104.06,"h":104.64,"l":104,"n":102,"o":104.64,"t":"2026-10-09T16:15:00Z","v":4974,"vw":104.238035},{"c":104.1399,"h":104.18,"l":103.77,"n":108,"o":104.17,"t":"2026-10-09T16:30:00Z","v":4703,"vw":104.100948},{"c":103.65,"h":104.555,"l":103.65,"n":336,"o":104.11,"t":"2026-10-09T16:45:00Z","v":31759,"vw":104.265589},{"c":103.83,"h":104.25,"l":103.83,"n":183,"o":104.08,"t":"2026-10-09T17:00:00Z","v":4496,"vw":104.110249},{"c":104.09,"h":104.09,"l":103.79,"n":207,"o":103.875,"t":"2026-10-09T17:15:00Z","v":7430,"vw":103.977225},{"c":104.31,"h":104.38,"l":104,"n":245,"o":104.08,"t":"2026-10-09T17:30:00Z","v":7833,"vw":104.176077},{"c":104.1,"h":104.285,"l":103.99,"n":492,"o":104.285,"t":"2026-10-09T17:45:00Z","v":17859,"vw":104.129463},{"c":104.03,"h":104.08,"l":103.795,"n":162,"o":103.9,"t":"2026-10-09T18:00:00Z","v":5672,"vw":104.017406},{"c":103.68,"h":103.96,"l":103.68,"n":136,"o":103.96,"t":"2026-10-09T18:15:00Z","v":3527,"vw":103.866667},{"c":103.96,"h":104.005,"l":103.6,"n":188,"o":103.665,"t":"2026-10-09T18:30:00Z","v":5826,"vw":103.764789},{"c":105.1,"h":105.1,"l":104.025,"n":641,"o":104.025,"t":"2026-10-09T18:45:00Z","v":35415,"vw":104.303363},{"c":105.22,"h":105.51,"l":105.115,"n":265,"o":105.15,"t":"2026-10-09T19:00:00Z","v":13982,"vw":105.261101},{"c":105.29,"h":105.4425,"l":105,"n":1105,"o":105.01,"t":"2026-10-09T19:15:00Z","v":26661,"vw":105.264405},{"c":105.9,"h":105.97,"l":105.235,"n":1371,"o":105.235,"t":"2026-10-09T19:30:00Z","v":26553,"vw":105.652302},{"c":106.66,"h":107.525,"l":105.9,"n":5597,"o":105.9,"t":"2026-10-09T19:45:00Z","v":165334,"vw":106.669718},{"c":106.7,"h":106.7,"l":106.7,"n":18,"o":106.7,"t":"2026-10-09T20:00:00Z","v":52949,"vw":106.7},{"c":106.55,"h":106.55,"l":106.55,"n":8,"o":106.55,"t":"2026-10-12T08:15:00Z","v":157,"vw":106.55},{"c":105.76,"h":107.28,"l":105.25,"n":427,"o":107.12,"t":"2026-10-12T13:30:00Z","v":20744,"vw":106.339468},{"c":106.07,"h":106.07,"l":105.25,"n":43,"o":105.78,"t":"2026-10-12T13:45:00Z","v":1533,"vw":105.728438},{"c":105.835,"h":106.32,"l":105.51,"n":225,"o":105.895,"t":"2026-10-12T14:00:00Z","v":4801,"vw":106.090075},{"c":106.17,"h":106.21,"l":105.84,"n":154,"o":105.84,"t":"2026-10-12T14:15:00Z","v":3362,"vw":106.157923},{"c":106.07,"h":106.38,"l":105.72,"n":271,"o":106.2,"t":"2026-10-12T14:30:00Z","v":7815,"vw":106.104071},{"c":106.27,"h":106.535,"l":106.115,"n":335,"o":106.24,"t":"2026-10-12T14:45:00Z","v":9732,"vw":106.243037},{"c":106.09,"h":106.39,"l":105.97,"n":290,"o":106.39,"t":"2026-10-12T15:00:00Z","v":9208,"vw":106.140215},{"c":106.335,"h":106.48,"l":106.09,"n":246,"o":106.125,"t":"2026-10-12T15:15:00Z","v":7411,"vw":106.227841},{"c":106.08,"h":106.365,"l":106.08,"n":131,"o":106.365,"t":"2026-10-12T15:30:00Z","v":2674,"vw":106.200714},{"c":106.13,"h":106.32,"l":106.13,"n":134,"o":106.19,"t":"2026-10-12T15:45:00Z","v":3588,"vw":106.198535},{"c":106.27,"h":106.3,"l":106.21,"n":124,"o":106.25,"t":"2026-10-12T16:00:00Z","v":3094,"vw":106.265577},{"c":105.9101,"h":106.33,"l":105.9101,"n":178,"o":106.31,"t":"2026-10-12T16:15:00Z","v":6114,"vw":106.196878},{"c":106.0143,"h":106.2,"l":105.86,"n":83,"o":105.86,"t":"2026-10-12T16:30:00Z","v":2713,"vw":105.997651},{"c":105.91,"h":106.02,"l":105.75,"n":177,"o":106.02,"t":"2026-10-12T16:45:00Z","v":6338,"vw":105.909875},{"c":106.16,"h":106.23,"l":105.85,"n":212,"o":105.875,"t":"2026-10-12T17:00:00Z","v":8010,"vw":105.973406},{"c":106.415,"h":106.4427,"l":106.18,"n":171,"o":106.25,"t":"2026-10-12T17:15:00Z","v":4146,"vw":106.283988},{"c":106.3,"h":106.45,"l":106.29,"n":115,"o":106.44,"t":"2026-10-12T17:30:00Z","v":3897,"vw":106.401321},{"c":106.23,"h":106.36,"l":106.07,"n":147,"o":106.36,"t":"2026-10-12T17:45:00Z","v":3077,"vw":106.215769},{"c":106.38,"h":106.44,"l":106.21,"n":220,"o":106.21,"t":"2026-10-12T18:00:00Z","v":5694,"vw":106.299936},{"c":106.58,"h":106.58,"l":106.43,"n":184,"o":106.515,"t":"2026-10-12T18:15:00Z","v":3482,"vw":106.486863},{"c":106.525,"h":106.64,"l":106.4,"n":267,"o":106.635,"t":"2026-10-12T18:30:00Z","v":6656,"vw":106.528083},{"c":106.34,"h":106.515,"l":106.33,"n":137,"o":106.515,"t":"2026-10-12T18:45:00Z","v":3188,"vw":106.389179},{"c":106.48,"h":106.48,"l":106.32,"n":241,"o":106.32,"t":"2026-10-12T19:00:00Z","v":4962,"vw":106.386457},{"c":106.28,"h":106.96,"l":106.165,"n":545,"o":106.505,"t":"2026-10-12T19:15:00Z","v":19036,"vw":106.597588},{"c":106.045,"h":106.62,"l":105.91,"n":731,"o":106.31,"t":"2026-10-12T19:30:00Z","v":27817,"vw":106.338176},{"c":106.75,"h":106.905,"l":106.01,"n":2973,"o":106.02,"t":"2026-10-12T19:45:00Z","v":114105,"vw":106.403037},{"c":106.68,"h":106.68,"l":106.68,"n":40,"o":106.68,"t":"2026-10-12T20:00:00Z","v":65994,"vw":106.68},{"c":107.3601,"h":107.77,"l":106.84,"n":56,"o":106.84,"t":"2026-10-13T13:30:00Z","v":2533,"vw":106.954904},{"c":105.92,"h":106.755,"l":105.92,"n":43,"o":106.735,"t":"2026-10-13T13:45:00Z","v":1411,"vw":106.365812},{"c":105.06,"h":105.505,"l":104.98,"n":177,"o":105.23,"t":"2026-10-13T14:00:00Z","v":6679,"vw":105.278423},{"c":105.05,"h":105.335,"l":104.77,"n":111,"o":105.2,"t":"2026-10-13T14:15:00Z","v":6514,"vw":105.023329},{"c":105.41,"h":105.48,"l":104.66,"n":167,"o":105.04,"t":"2026-10-13T14:30:00Z","v":5359,"vw":104.995259},{"c":105.74,"h":105.74,"l":105.1825,"n":170,"o":105.41,"t":"2026-10-13T14:45:00Z","v":5547,"vw":105.498339},{"c":106.05,"h":106.23,"l":105.68,"n":124,"o":105.75,"t":"2026-10-13T15:00:00Z","v":4050,"vw":105.910328},{"c":106.32,"h":106.86,"l":105.92,"n":568,"o":106,"t":"2026-10-13T15:15:00Z","v":36693,"vw":106.31452},{"c":106.35,"h":106.45,"l":106.1475,"n":317,"o":106.32,"t":"2026-10-13T15:30:00Z","v":23042,"vw":106.253111},{"c":106.34,"h":106.5,"l":106.04,"n":252,"o":106.405,"t":"2026-10-13T15:45:00Z","v":8022,"vw":106.369785},{"c":106.275,"h":106.275,"l":106.275,"n":9,"o":106.275,"t":"2026-10-13T16:00:00Z","v":131,"vw":106.275},{"c":106.985,"h":107.07,"l":106.5,"n":291,"o":106.5,"t":"2026-10-13T16:15:00Z","v":13169,"vw":106.640564},{"c":106.77,"h":107.16,"l":106.77,"n":254,"o":106.995,"t":"2026-10-13T16:30:00Z","v":11696,"vw":107.032927},{"c":106.815,"h":106.99,"l":106.74,"n":212,"o":106.8375,"t":"2026-10-13T16:45:00Z","v":9062,"vw":106.793273},{"c":106.74,"h":106.95,"l":106.73,"n":269,"o":106.73,"t":"2026-10-13T17:00:00Z","v":10997,"vw":106.879634},{"c":106.25,"h":106.76,"l":106.25,"n":280,"o":106.73,"t":"2026-10-13T17:15:00Z","v":14203,"vw":106.408806},{"c":106.56,"h":106.61,"l":106.29,"n":225,"o":106.29,"t":"2026-10-13T17:30:00Z","v":7071,"vw":106.42106},{"c":106.505,"h":106.54,"l":106.35,"n":91,"o":106.52,"t":"2026-10-13T17:45:00Z","v":2835,"vw":106.491808},{"c":106.505,"h":106.62,"l":106.44,"n":173,"o":106.46,"t":"2026-10-13T18:00:00Z","v":4180,"vw":106.514773},{"c":106.2475,"h":106.545,"l":105.905,"n":565,"o":106.495,"t":"2026-10-13T18:15:00Z","v":22343,"vw":106.204851},{"c":106.705,"h":106.74,"l":106.155,"n":281,"o":106.27,"t":"2026-10-13T18:30:00Z","v":23179,"vw":106.518919},{"c":106.475,"h":106.89,"l":106.38,"n":336,"o":106.59,"t":"2026-10-13T18:45:00Z","v":18561,"vw":106.573405},{"c":106.2425,"h":106.565,"l":106,"n":668,"o":106.54,"t":"2026-10-13T19:00:00Z","v":32330,"vw":106.208406},{"c":106.69,"h":106.95,"l":106.13,"n":715,"o":106.2425,"t":"2026-10-13T19:15:00Z","v":44856,"vw":106.37197},{"c":107.41,"h":107.51,"l":106.76,"n":608,"o":106.765,"t":"2026-10-13T19:30:00Z","v":23413,"vw":107.253053},{"c":107.7,"h":108.02,"l":107.37,"n":2075,"o":107.5,"t":"2026-10-13T19:45:00Z","v":73122,"vw":107.610608},{"c":107.71,"h":107.71,"l":107.71,"n":34,"o":107.71,"t":"2026-10-13T20:00:00Z","v":56874,"vw":107.71},{"c":108,"h":108,"l":108,"n":16,"o":108,"t":"2026-10-14T08:45:00Z","v":214,"vw":108},{"c":108.1,"h":108.1,"l":108.1,"n":4,"o":108.1,"t":"2026-10-14T12:30:00Z","v":163,"vw":108.1},{"c":107.14,"h":107.35,"l":106.57,"n":70,"o":106.57,"t":"2026-10-14T13:30:00Z","v":4848,"vw":106.792252},{"c":105.58,"h":106.67,"l":105.58,"n":176,"o":106.115,"t":"2026-10-14T13:45:00Z","v":24281,"vw":106.299469},{"c":104.99,"h":105.77,"l":104.93,"n":281,"o":105.77,"t":"2026-10-14T14:00:00Z","v":7126,"vw":105.405065},{"c":105.66,"h":105.77,"l":104.8615,"n":265,"o":105.05,"t":"2026-10-14T14:15:00Z","v":12844,"vw":105.335885},{"c":106.225,"h":106.405,"l":105.495,"n":280,"o":105.495,"t":"2026-10-14T14:30:00Z","v":14007,"vw":106.042919},{"c":106.445,"h":106.655,"l":106.17,"n":126,"o":106.395,"t":"2026-10-14T14:45:00Z","v":5863,"vw":106.487432},{"c":106.19,"h":106.615,"l":106.19,"n":248,"o":106.345,"t":"2026-10-14T15:00:00Z","v":11534,"vw":106.340732},{"c":106.38,"h":106.44,"l":106.0835,"n":230,"o":106.44,"t":"2026-10-14T15:15:00Z","v":11842,"vw":106.330854},{"c":106.38,"h":106.64,"l":106.37,"n":275,"o":106.51,"t":"2026-10-14T15:30:00Z","v":13702,"vw":106.504006},{"c":106.21,"h":106.31,"l":106.025,"n":352,"o":106.29,"t":"2026-10-14T15:45:00Z","v":20919,"vw":106.206399},{"c":106.19,"h":106.31,"l":105.95,"n":894,"o":106.21,"t":"2026-10-14T16:00:00Z","v":63213,"vw":106.124228},{"c":105.6,"h":106.225,"l":105.6,"n":198,"o":106.225,"t":"2026-10-14T16:15:00Z","v":8391,"vw":106.014121},{"c":105.59,"h":105.59,"l":104.9801,"n":168,"o":105.5525,"t":"2026-10-14T16:30:00Z","v":8576,"vw":105.179144},{"c":105.26,"h":105.74,"l":105.24,"n":291,"o":105.465,"t":"2026-10-14T16:45:00Z","v":11893,"vw":105.457395},{"c":105.26,"h":105.435,"l":105.11,"n":185,"o":105.11,"t":"2026-10-14T17:00:00Z","v":5706,"vw":105.287172},{"c":105.3,"h":105.485,"l":105.3,"n":68,"o":105.34,"t":"2026-10-14T17:15:00Z","v":2477,"vw":105.410833},{"c":104.95,"h":105.48,"l":104.95,"n":231,"o":105.31,"t":"2026-10-14T17:30:00Z","v":6022,"vw":105.204211},{"c":104.7375,"h":104.9,"l":104.57,"n":222,"o":104.9,"t":"2026-10-14T17:45:00Z","v":4999,"vw":104.726494},{"c":104.805,"h":104.91,"l":104.7,"n":212,"o":104.81,"t":"2026-10-14T18:00:00Z","v":4398,"vw":104.786795},{"c":104.89,"h":104.89,"l":104.69,"n":157,"o":104.7225,"t":"2026-10-14T18:15:00Z","v":3146,"vw":104.763376},{"c":105.195,"h":105.39,"l":104.52,"n":308,"o":104.76,"t":"2026-10-14T18:30:00Z","v":8107,"vw":104.862235},{"c":105.7875,"h":105.86,"l":105.1825,"n":276,"o":105.1825,"t":"2026-10-14T18:45:00Z","v":7768,"vw":105.54784},{"c":106.025,"h":106.19,"l":105.73,"n":448,"o":106,"t":"2026-10-14T19:00:00Z","v":18358,"vw":105.929981},{"c":106.19,"h":106.29,"l":106.1,"n":242,"o":106.1,"t":"2026-10-14T19:15:00Z","v":7345,"vw":106.242434},{"c":106.08,"h":106.33,"l":105.92,"n":394,"o":106.33,"t":"2026-10-14T19:30:00Z","v":9462,"vw":106.069774},{"c":105.97,"h":106.45,"l":105.69,"n":1807,"o":106.08,"t":"2026-10-14T19:45:00Z","v":60699,"vw":106.014678},{"c":106.05,"h":106.05,"l":106.05,"n":17,"o":106.05,"t":"2026-10-14T20:00:00Z","v":59426,"vw":106.05},{"c":103.95,"h":105,"l":103.95,"n":14,"o":105,"t":"2026-10-14T20:15:00Z","v":1999,"vw":104.102654},{"c":104.98,"h":104.98,"l":103.98,"n":22,"o":103.98,"t":"2026-10-14T20:30:00Z","v":4469,"vw":104.216946},{"c":103.5,"h":103.95,"l":103,"n":15,"o":103.95,"t":"2026-10-14T21:00:00Z","v":2883,"vw":103.396877},{"c":106.1,"h":106.1,"l":106.1,"n":8,"o":106.1,"t":"2026-10-15T08:15:00Z","v":507,"vw":106.1},{"c":106.15,"h":106.55,"l":106.15,"n":9,"o":106.55,"t":"2026-10-15T12:15:00Z","v":304,"vw":106.342593},{"c":106.1,"h":106.4,"l":106.1,"n":16,"o":106.4,"t":"2026-10-15T12:45:00Z","v":422,"vw":106.25},{"c":105.15,"h":105.15,"l":105.15,"n":12,"o":105.15,"t":"2026-10-15T13:15:00Z","v":378,"vw":105.15},{"c":107.2,"h":107.5,"l":106.21,"n":272,"o":106.21,"t":"2026-10-15T13:30:00Z","v":10885,"vw":106.535959},{"c":107.66,"h":107.79,"l":107.26,"n":303,"o":107.72,"t":"2026-10-15T13:45:00Z","v":9420,"vw":107.642148},{"c":107.82,"h":108.03,"l":107.39,"n":319,"o":107.86,"t":"2026-10-15T14:00:00Z","v":8332,"vw":107.770247},{"c":107.19,"h":107.9,"l":107.19,"n":403,"o":107.9,"t":"2026-10-15T14:15:00Z","v":9198,"vw":107.505815},{"c":107.4,"h":107.85,"l":107.11,"n":544,"o":107.11,"t":"2026-10-15T14:30:00Z","v":22576,"vw":107.404712},{"c":107.65,"h":107.83,"l":107.19,"n":196,"o":107.19,"t":"2026-10-15T14:45:00Z","v":6463,"vw":107.539694},{"c":107.45,"h":108.025,"l":107.45,"n":245,"o":107.59,"t":"2026-10-15T15:00:00Z","v":7112,"vw":107.807203},{"c":107.585,"h":107.665,"l":107.28,"n":154,"o":107.48,"t":"2026-10-15T15:15:00Z","v":3709,"vw":107.511975},{"c":107.04,"h":107.615,"l":107.04,"n":142,"o":107.615,"t":"2026-10-15T15:30:00Z","v":3143,"vw":107.304444},{"c":107.49,"h":107.49,"l":107.02154,"n":118,"o":107.08,"t":"2026-10-15T15:45:00Z","v":2914,"vw":107.204246},{"c":106.455,"h":107.25,"l":106.435,"n":265,"o":107.24,"t":"2026-10-15T16:00:00Z","v":7180,"vw":106.842781},{"c":106.58,"h":106.58,"l":106.265,"n":86,"o":106.455,"t":"2026-10-15T16:15:00Z","v":2176,"vw":106.450926},{"c":107.335,"h":107.34,"l":106.55,"n":211,"o":106.55,"t":"2026-10-15T16:30:00Z","v":5627,"vw":107.016414},{"c":107.18,"h":107.27,"l":106.92,"n":198,"o":107.09,"t":"2026-10-15T16:45:00Z","v":8395,"vw":107.011337},{"c":107.13,"h":107.36,"l":107.04,"n":230,"o":107.265,"t":"2026-10-15T17:00:00Z","v":11374,"vw":107.297464},{"c":107.175,"h":107.2,"l":107.075,"n":81,"o":107.135,"t":"2026-10-15T17:15:00Z","v":1551,"vw":107.136815},{"c":107.14,"h":107.23,"l":106.975,"n":218,"o":107.2,"t":"2026-10-15T17:30:00Z","v":6131,"vw":107.149869},{"c":106.81,"h":107.18,"l":106.81,"n":214,"o":107.18,"t":"2026-10-15T17:45:00Z","v":5243,"vw":107.033539},{"c":106.8,"h":106.94,"l":106.57,"n":98,"o":106.94,"t":"2026-10-15T18:00:00Z","v":3038,"vw":106.744039},{"c":106.95,"h":106.975,"l":106.79,"n":149,"o":106.81,"t":"2026-10-15T18:15:00Z","v":7139,"vw":106.893425},{"c":106.79,"h":106.87,"l":106.68,"n":228,"o":106.86,"t":"2026-10-15T18:30:00Z","v":6555,"vw":106.823212},{"c":106.78,"h":106.84,"l":106.7,"n":139,"o":106.815,"t":"2026-10-15T18:45:00Z","v":2400,"vw":106.810601},{"c":106.82,"h":107.1,"l":106.82,"n":135,"o":106.88,"t":"2026-10-15T19:00:00Z","v":4830,"vw":106.942165},{"c":107.22,"h":107.23,"l":106.765,"n":221,"o":106.765,"t":"2026-10-15T19:15:00Z","v":4907,"vw":107.142682},{"c":108.28,"h":108.38,"l":107.45,"n":601,"o":107.45,"t":"2026-10-15T19:30:00Z","v":27389,"vw":108.063315},{"c":109.399,"h":109.45,"l":108.27,"n":2443,"o":108.36,"t":"2026-10-15T19:45:00Z","v":85516,"vw":108.784516},{"c":109.35,"h":109.35,"l":109.35,"n":47,"o":109.35,"t":"2026-10-15T20:00:00Z","v":60802,"vw":109.35},{"c":107.7155,"h":107.7155,"l":107.7155,"n":1,"o":107.7155,"t":"2026-10-15T22:30:00Z","v":130,"vw":107.7155},{"c":110.67,"h":110.67,"l":110.67,"n":12,"o":110.67,"t":"2026-10-16T08:00:00Z","v":232,"vw":110.67},{"c":110,"h":112,"l":110,"n":4,"o":112,"t":"2026-10-16T10:30:00Z","v":901,"vw":110.941176},{"c":111.05,"h":111.26,"l":111.05,"n":13,"o":111.26,"t":"2026-10-16T12:30:00Z","v":424,"vw":111.198235},{"c":111.81,"h":111.81,"l":111.81,"n":9,"o":111.81,"t":"2026-10-16T12:45:00Z","v":154,"vw":111.81},{"c":112.595,"h":113,"l":110.89,"n":323,"o":110.89,"t":"2026-10-16T13:30:00Z","v":23732,"vw":111.718502},{"c":112.535,"h":112.94,"l":112.18,"n":180,"o":112.29,"t":"2026-10-16T13:45:00Z","v":8799,"vw":112.392776},{"c":111.2,"h":112.615,"l":111.2,"n":371,"o":112.535,"t":"2026-10-16T14:00:00Z","v":11298,"vw":112.122499},{"c":111.245,"h":111.43,"l":110.99,"n":179,"o":110.99,"t":"2026-10-16T14:15:00Z","v":9216,"vw":111.268075},{"c":110.93,"h":111.37,"l":110.71,"n":260,"o":111.295,"t":"2026-10-16T14:30:00Z","v":10206,"vw":111.10761},{"c":110.396,"h":111.145,"l":110.396,"n":220,"o":110.66,"t":"2026-10-16T14:45:00Z","v":5967,"vw":110.873947},{"c":110.75,"h":110.75,"l":110.41,"n":100,"o":110.68,"t":"2026-10-16T15:00:00Z","v":1360,"vw":110.613333},{"c":110.233,"h":110.94,"l":110.233,"n":249,"o":110.82,"t":"2026-10-16T15:15:00Z","v":5861,"vw":110.757289},{"c":110.095,"h":110.49,"l":110.095,"n":102,"o":110.49,"t":"2026-10-16T15:30:00Z","v":2204,"vw":110.266854},{"c":110.53,"h":110.6,"l":110.155,"n":422,"o":110.17,"t":"2026-10-16T15:45:00Z","v":13403,"vw":110.496658},{"c":110.795,"h":110.9,"l":110.47,"n":372,"o":110.505,"t":"2026-10-16T16:00:00Z","v":11953,"vw":110.614189},{"c":110.815,"h":110.815,"l":110.685,"n":149,"o":110.69,"t":"2026-10-16T16:15:00Z","v":2199,"vw":110.7275},{"c":110.83,"h":110.955,"l":110.71,"n":412,"o":110.9,"t":"2026-10-16T16:30:00Z","v":12630,"vw":110.8244},{"c":111.2,"h":111.28,"l":110.705,"n":246,"o":110.725,"t":"2026-10-16T16:45:00Z","v":5274,"vw":111.02014},{"c":111.275,"h":111.565,"l":111.08,"n":405,"o":111.2,"t":"2026-10-16T17:00:00Z","v":16925,"vw":111.365863},{"c":110.92,"h":111.05,"l":110.85,"n":176,"o":111.05,"t":"2026-10-16T17:15:00Z","v":3222,"vw":110.969737},{"c":110.96,"h":111.13,"l":110.42,"n":307,"o":110.79,"t":"2026-10-16T17:30:00Z","v":8320,"vw":110.889041},{"c":110.475,"h":110.76,"l":110.475,"n":194,"o":110.68,"t":"2026-10-16T17:45:00Z","v":3585,"vw":110.667425},{"c":110.195,"h":110.43,"l":110.195,"n":159,"o":110.43,"t":"2026-10-16T18:00:00Z","v":2469,"vw":110.273339},{"c":110.31,"h":110.47,"l":109.915,"n":402,"o":110,"t":"2026-10-16T18:15:00Z","v":10083,"vw":110.269616},{"c":110.14,"h":110.875,"l":110.14,"n":359,"o":110.48,"t":"2026-10-16T18:30:00Z","v":13168,"vw":110.310326},{"c":110.025,"h":110.17,"l":109.79,"n":380,"o":110.015,"t":"2026-10-16T18:45:00Z","v":6565,"vw":110.020804},{"c":110.12,"h":110.375,"l":109.945,"n":486,"o":109.945,"t":"2026-10-16T19:00:00Z","v":13053,"vw":110.089141},{"c":109.7,"h":110.24,"l":109.7,"n":420,"o":110.165,"t":"2026-10-16T19:15:00Z","v":16125,"vw":110.01291},{"c":109.365,"h":109.69,"l":109.32,"n":542,"o":109.62,"t":"2026-10-16T19:30:00Z","v":9362,"vw":109.463904},{"c":108.64,"h":109.48,"l":108.51,"n":2458,"o":109.255,"t":"2026-10-16T19:45:00Z","v":81165,"vw":108.860898},{"c":108.66,"h":108.66,"l":108.66,"n":41,"o":108.66,"t":"2026-10-16T20:00:00Z","v":62684,"vw":108.66},{"c":108.6,"h":109.21,"l":108.6,"n":31,"o":108.8,"t":"2026-10-19T09:00:00Z","v":1617,"vw":108.841809},{"c":108.545,"h":109.3,"l":108.11,"n":62,"o":108.66,"t":"2026-10-19T13:30:00Z","v":4475,"vw":108.557745},{"c":108.72,"h":108.72,"l":107.94,"n":54,"o":107.94,"t":"2026-10-19T13:45:00Z","v":2049,"vw":108.304068},{"c":109.48,"h":109.49,"l":108.34,"n":104,"o":108.345,"t":"2026-10-19T14:00:00Z","v":2622,"vw":108.946786},{"c":110.26,"h":110.31,"l":109.27,"n":231,"o":109.51,"t":"2026-10-19T14:15:00Z","v":6328,"vw":109.76455},{"c":110.5,"h":110.77,"l":110,"n":349,"o":110.2,"t":"2026-10-19T14:30:00Z","v":10822,"vw":110.428959},{"c":110.1,"h":110.7,"l":110.1,"n":95,"o":110.7,"t":"2026-10-19T14:45:00Z","v":4254,"vw":110.36749},{"c":109.9,"h":110.37,"l":109.835,"n":347,"o":110.37,"t":"2026-10-19T15:00:00Z","v":29849,"vw":110.131226},{"c":109.82,"h":110.145,"l":109.64,"n":786,"o":110.1,"t":"2026-10-19T15:15:00Z","v":75462,"vw":109.958429},{"c":109.73,"h":109.985,"l":109.73,"n":326,"o":109.755,"t":"2026-10-19T15:30:00Z","v":38393,"vw":109.865194},{"c":109.5625,"h":109.7,"l":109.24,"n":308,"o":109.7,"t":"2026-10-19T15:45:00Z","v":8646,"vw":109.489991},{"c":109.32,"h":109.54,"l":109.29,"n":257,"o":109.32,"t":"2026-10-19T16:00:00Z","v":7361,"vw":109.478179},{"c":109,"h":109.79,"l":108.76,"n":510,"o":109.23,"t":"2026-10-19T16:15:00Z","v":76875,"vw":109.251159},{"c":108.97,"h":109.14,"l":108.97,"n":103,"o":109,"t":"2026-10-19T16:30:00Z","v":2975,"vw":109.052},{"c":109.04,"h":109.07,"l":108.92,"n":46,"o":108.92,"t":"2026-10-19T16:45:00Z","v":1307,"vw":108.979688},{"c":109.32,"h":109.32,"l":109.02,"n":94,"o":109.04,"t":"2026-10-19T17:00:00Z","v":3254,"vw":109.074649},{"c":109.4175,"h":109.44,"l":109.15,"n":455,"o":109.285,"t":"2026-10-19T17:15:00Z","v":46354,"vw":109.280336},{"c":109.1,"h":109.65,"l":108.84,"n":817,"o":109.425,"t":"2026-10-19T17:30:00Z","v":65096,"vw":109.237861},{"c":109.11,"h":109.3,"l":109.05,"n":287,"o":109.06,"t":"2026-10-19T17:45:00Z","v":35657,"vw":109.122011},{"c":109.725,"h":109.725,"l":109.085,"n":381,"o":109.12,"t":"2026-10-19T18:00:00Z","v":32957,"vw":109.15459},{"c":110.16,"h":110.385,"l":109.95,"n":274,"o":110.2,"t":"2026-10-19T18:15:00Z","v":12587,"vw":110.185468},{"c":110.19,"h":110.48,"l":110.19,"n":80,"o":110.31,"t":"2026-10-19T18:30:00Z","v":1827,"vw":110.351667},{"c":110.135,"h":110.33,"l":109.59,"n":378,"o":110.15,"t":"2026-10-19T18:45:00Z","v":12608,"vw":109.956753},{"c":110.4,"h":110.54,"l":109.915,"n":342,"o":110.51,"t":"2026-10-19T19:00:00Z","v":4744,"vw":110.266218},{"c":110.07,"h":110.455,"l":109.925,"n":391,"o":110.265,"t":"2026-10-19T19:15:00Z","v":9499,"vw":110.205763},{"c":110.06,"h":110.46,"l":109.88,"n":804,"o":110.27,"t":"2026-10-19T19:30:00Z","v":18458,"vw":110.077806},{"c":109.6,"h":110.155,"l":109.165,"n":2263,"o":109.89,"t":"2026-10-19T19:45:00Z","v":52449,"vw":109.620606},{"c":109.6,"h":109.6,"l":109.6,"n":29,"o":109.6,"t":"2026-10-19T20:00:00Z","v":78682,"vw":109.6},{"c":109.7,"h":109.7,"l":109.7,"n":19,"o":109.7,"t":"2026-10-20T08:45:00Z","v":1618,"vw":109.7},{"c":106.1,"h":106.1,"l":106.1,"n":8,"o":106.1,"t":"2026-10-20T12:00:00Z","v":506,"vw":106.1},{"c":108.05,"h":108.05,"l":108.05,"n":2,"o":108.05,"t":"2026-10-20T12:15:00Z","v":500,"vw":108.05},{"c":109.81,"h":109.81,"l":108.5,"n":33,"o":109.81,"t":"2026-10-20T12:45:00Z","v":2441,"vw":109.390612},{"c":110.2,"h":110.2,"l":110.1,"n":13,"o":110.1,"t":"2026-10-20T13:00:00Z","v":491,"vw":110.171519},{"c":111.89,"h":112.395,"l":110.68,"n":1040,"o":110.68,"t":"2026-10-20T13:30:00Z","v":52278,"vw":111.582685},{"c":112.85,"h":112.98,"l":111.42,"n":352,"o":111.42,"t":"2026-10-20T13:45:00Z","v":19001,"vw":112.687893},{"c":112.275,"h":112.615,"l":111.795,"n":143,"o":112.615,"t":"2026-10-20T14:00:00Z","v":7178,"vw":112.428072},{"c":112.7,"h":112.7,"l":111.701,"n":148,"o":111.701,"t":"2026-10-20T14:15:00Z","v":3319,"vw":112.355611},{"c":111.93,"h":113.06,"l":111.93,"n":227,"o":112.56,"t":"2026-10-20T14:30:00Z","v":7988,"vw":112.495663},{"c":112.33,"h":112.34,"l":111.975,"n":82,"o":111.99,"t":"2026-10-20T14:45:00Z","v":2401,"vw":112.160138},{"c":112.62,"h":112.65,"l":112.09,"n":210,"o":112.15,"t":"2026-10-20T15:00:00Z","v":14983,"vw":112.226724},{"c":112.965,"h":113.105,"l":112.67,"n":155,"o":112.7,"t":"2026-10-20T15:15:00Z","v":4143,"vw":112.904965},{"c":113.63,"h":113.63,"l":112.96,"n":220,"o":112.96,"t":"2026-10-20T15:30:00Z","v":5119,"vw":113.174981},{"c":113.07,"h":113.47,"l":112.97,"n":205,"o":113.465,"t":"2026-10-20T15:45:00Z","v":4475,"vw":113.239404},{"c":113.48,"h":113.54,"l":112.8,"n":213,"o":113.08,"t":"2026-10-20T16:00:00Z","v":6710,"vw":113.144114},{"c":113.87,"h":113.87,"l":113.1,"n":281,"o":113.46,"t":"2026-10-20T16:15:00Z","v":9110,"vw":113.386939},{"c":113.93,"h":114.035,"l":113.59,"n":309,"o":113.59,"t":"2026-10-20T16:30:00Z","v":6380,"vw":113.885577},{"c":114,"h":114.035,"l":113.6185,"n":403,"o":113.955,"t":"2026-10-20T16:45:00Z","v":9807,"vw":113.872059},{"c":114.125,"h":114.36,"l":113.56,"n":361,"o":113.95,"t":"2026-10-20T17:00:00Z","v":10977,"vw":113.838002},{"c":114.47,"h":114.87,"l":114.145,"n":451,"o":114.145,"t":"2026-10-20T17:15:00Z","v":13645,"vw":114.397947},{"c":114.115,"h":114.56,"l":113.945,"n":514,"o":114.3,"t":"2026-10-20T17:30:00Z","v":16871,"vw":114.206893},{"c":114.555,"h":114.56,"l":114.035,"n":394,"o":114.105,"t":"2026-10-20T17:45:00Z","v":9819,"vw":114.274389},{"c":114.705,"h":114.945,"l":114.5,"n":422,"o":114.675,"t":"2026-10-20T18:00:00Z","v":14898,"vw":114.626548},{"c":114.5,"h":114.745,"l":114.42,"n":367,"o":114.67,"t":"2026-10-20T18:15:00Z","v":11422,"vw":114.553392},{"c":114.4725,"h":114.62,"l":114.29,"n":298,"o":114.495,"t":"2026-10-20T18:30:00Z","v":11073,"vw":114.467569},{"c":114.145,"h":114.475,"l":113.91,"n":517,"o":114.475,"t":"2026-10-20T18:45:00Z","v":15892,"vw":114.191338},{"c":114.15,"h":114.25,"l":113.8,"n":937,"o":114.06,"t":"2026-10-20T19:00:00Z","v":24385,"vw":114.070344},{"c":114.125,"h":114.45,"l":113.97,"n":1087,"o":114.045,"t":"2026-10-20T19:15:00Z","v":21537,"vw":114.205102},{"c":114.3,"h":114.69,"l":114.175,"n":1542,"o":114.225,"t":"2026-10-20T19:30:00Z","v":35196,"vw":114.409008},{"c":113.99,"h":114.46,"l":113.58,"n":3282,"o":114.23,"t":"2026-10-20T19:45:00Z","v":88343,"vw":114.023524},{"c":113.85,"h":113.85,"l":113.85,"n":27,"o":113.85,"t":"2026-10-20T20:00:00Z","v":47531,"vw":113.85},{"c":113.85,"h":113.85,"l":113.85,"n":3,"o":113.85,"t":"2026-10-21T08:30:00Z","v":933,"vw":113.85},{"c":114.51,"h":114.51,"l":114.51,"n":21,"o":114.51,"t":"2026-10-21T09:00:00Z","v":672,"vw":114.51},{"c":114.01,"h":114.86,"l":114.01,"n":26,"o":114.29,"t":"2026-10-21T09:45:00Z","v":1442,"vw":114.34336},{"c":114.11,"h":114.11,"l":114.01,"n":6,"o":114.01,"t":"2026-10-21T10:45:00Z","v":406,"vw":114.060249},{"c":113.35,"h":113.35,"l":113.35,"n":31,"o":113.35,"t":"2026-10-21T11:30:00Z","v":449,"vw":113.35},{"c":115.16,"h":116.14,"l":112.015,"n":430,"o":112.85,"t":"2026-10-21T13:30:00Z","v":18353,"vw":114.282109},{"c":113.3265,"h":115.46,"l":113.3265,"n":314,"o":114.88,"t":"2026-10-21T13:45:00Z","v":10839,"vw":114.995668},{"c":113.47,"h":114.38,"l":112.5,"n":310,"o":114.12,"t":"2026-10-21T14:00:00Z","v":8164,"vw":113.313827},{"c":113.04,"h":114.09,"l":113.04,"n":118,"o":113.91,"t":"2026-10-21T14:15:00Z","v":3756,"vw":113.568538},{"c":113.5403,"h":114,"l":113.13,"n":74,"o":113.385,"t":"2026-10-21T14:30:00Z","v":2584,"vw":113.579769},{"c":113.35,"h":113.68,"l":113.08,"n":184,"o":113.52,"t":"2026-10-21T14:45:00Z","v":4753,"vw":113.36258},{"c":112.95,"h":113.02,"l":112.515,"n":99,"o":113.02,"t":"2026-10-21T15:00:00Z","v":2039,"vw":112.717778},{"c":113.59,"h":113.6,"l":112.62,"n":295,"o":112.87,"t":"2026-10-21T15:15:00Z","v":65054,"vw":112.865001},{"c":113.6,"h":113.93,"l":113.24,"n":195,"o":113.75,"t":"2026-10-21T15:30:00Z","v":6381,"vw":113.609645},{"c":113.28,"h":113.93,"l":113.21,"n":192,"o":113.93,"t":"2026-10-21T15:45:00Z","v":6552,"vw":113.429834},{"c":113.51,"h":113.7,"l":113.13,"n":186,"o":113.47,"t":"2026-10-21T16:00:00Z","v":5094,"vw":113.480785},{"c":113.46,"h":113.5,"l":113.0801,"n":45,"o":113.0801,"t":"2026-10-21T16:15:00Z","v":1157,"vw":113.381443},{"c":113.05,"h":113.41,"l":113.01,"n":143,"o":113.305,"t":"2026-10-21T16:30:00Z","v":4852,"vw":113.154924},{"c":113.225,"h":113.3,"l":113.025,"n":119,"o":113.12,"t":"2026-10-21T16:45:00Z","v":2981,"vw":113.140009},{"c":113.08,"h":113.18,"l":112.82,"n":185,"o":112.86,"t":"2026-10-21T17:00:00Z","v":6533,"vw":112.9615},{"c":113.06,"h":113.1,"l":113.045,"n":79,"o":113.045,"t":"2026-10-21T17:15:00Z","v":2567,"vw":113.086875},{"c":113.07,"h":113.215,"l":113.07,"n":63,"o":113.085,"t":"2026-10-21T17:30:00Z","v":1543,"vw":113.111667},{"c":113.29,"h":113.29,"l":112.71,"n":311,"o":113.075,"t":"2026-10-21T17:45:00Z","v":12301,"vw":112.936175},{"c":113.9,"h":113.93,"l":113.305,"n":74,"o":113.305,"t":"2026-10-21T18:00:00Z","v":1885,"vw":113.604009},{"c":113.565,"h":113.93,"l":113.555,"n":146,"o":113.75,"t":"2026-10-21T18:15:00Z","v":4312,"vw":113.642968},{"c":113.64,"h":113.8,"l":113.63,"n":43,"o":113.7,"t":"2026-10-21T18:30:00Z","v":1277,"vw":113.694167},{"c":113.07,"h":113.88,"l":113.03,"n":485,"o":113.52,"t":"2026-10-21T18:45:00Z","v":14107,"vw":113.549112},{"c":113.13,"h":113.37,"l":112.79,"n":390,"o":113.035,"t":"2026-10-21T19:00:00Z","v":18414,"vw":113.016962},{"c":113.42,"h":113.42,"l":113.12,"n":363,"o":113.12,"t":"2026-10-21T19:15:00Z","v":12815,"vw":113.261829},{"c":113.35,"h":113.73,"l":113.085,"n":641,"o":113.445,"t":"2026-10-21T19:30:00Z","v":19334,"vw":113.407776},{"c":113.55,"h":113.875,"l":113.215,"n":2156,"o":113.32,"t":"2026-10-21T19:45:00Z","v":102603,"vw":113.557774},{"c":113.55,"h":113.55,"l":113.55,"n":46,"o":113.55,"t":"2026-10-21T20:00:00Z","v":53254,"vw":113.55},{"c":112.8,"h":113.4,"l":112.49,"n":74,"o":113,"t":"2026-10-22T08:00:00Z","v":3008,"vw":113.007356},{"c":112.8,"h":112.8,"l":112.5,"n":57,"o":112.5,"t":"2026-10-22T09:00:00Z","v":1525,"vw":112.669533},{"c":113.2,"h":113.8,"l":113.2,"n":88,"o":113.79,"t":"2026-10-22T12:45:00Z","v":1797,"vw":113.37022},{"c":114.4,"h":114.75,"l":113.12,"n":748,"o":113.22,"t":"2026-10-22T13:30:00Z","v":50653,"vw":114.009598},{"c":114.84,"h":114.84,"l":114.395,"n":20,"o":114.76,"t":"2026-10-22T13:45:00Z","v":1040,"vw":114.728227},{"c":114.77,"h":115.18,"l":114.2701,"n":52,"o":114.85,"t":"2026-10-22T14:00:00Z","v":1604,"vw":114.722515},{"c":114.95,"h":115.39,"l":114.7389,"n":119,"o":114.9,"t":"2026-10-22T14:15:00Z","v":4445,"vw":114.990604},{"c":115.205,"h":115.31,"l":114.89,"n":162,"o":115.15,"t":"2026-10-22T14:30:00Z","v":4938,"vw":115.040084},{"c":115.32,"h":115.79,"l":115.32,"n":119,"o":115.49,"t":"2026-10-22T14:45:00Z","v":3989,"vw":115.543514},{"c":114.92,"h":115.2,"l":114.92,"n":147,"o":115.14,"t":"2026-10-22T15:00:00Z","v":4670,"vw":115.065841},{"c":116.29,"h":116.29,"l":115.1,"n":201,"o":115.1,"t":"2026-10-22T15:15:00Z","v":7495,"vw":115.624576},{"c":116.365,"h":116.802,"l":116.19,"n":205,"o":116.19,"t":"2026-10-22T15:30:00Z","v":5242,"vw":116.494146},{"c":117.11,"h":117.18,"l":116.19,"n":172,"o":116.365,"t":"2026-10-22T15:45:00Z","v":5532,"vw":116.593077},{"c":117.03,"h":117.4924,"l":116.96,"n":69,"o":117.03,"t":"2026-10-22T16:00:00Z","v":3057,"vw":117.286505},{"c":117.36,"h":117.36,"l":116.7671,"n":262,"o":117.11,"t":"2026-10-22T16:15:00Z","v":8293,"vw":117.10578},{"c":116.435,"h":117.3,"l":116.395,"n":202,"o":117.295,"t":"2026-10-22T16:30:00Z","v":7544,"vw":116.779227},{"c":117.08,"h":117.12,"l":116.53,"n":162,"o":116.53,"t":"2026-10-22T16:45:00Z","v":4393,"vw":116.77235},{"c":117.34,"h":117.34,"l":116.29,"n":317,"o":116.96,"t":"2026-10-22T17:00:00Z","v":10696,"vw":116.798325},{"c":117.71,"h":117.71,"l":117.115,"n":245,"o":117.28,"t":"2026-10-22T17:15:00Z","v":12400,"vw":117.41522},{"c":117.66,"h":118.12,"l":117.435,"n":225,"o":117.794,"t":"2026-10-22T17:30:00Z","v":7842,"vw":117.846239},{"c":118,"h":118.31,"l":117.72,"n":348,"o":117.78,"t":"2026-10-22T17:45:00Z","v":21341,"vw":118.05277},{"c":118.24,"h":118.38,"l":117.89,"n":235,"o":117.89,"t":"2026-10-22T18:00:00Z","v":9664,"vw":118.036026},{"c":118.34,"h":118.8625,"l":118.24,"n":608,"o":118.32,"t":"2026-10-22T18:15:00Z","v":37735,"vw":118.524491},{"c":118.6,"h":118.72,"l":118.14,"n":305,"o":118.39,"t":"2026-10-22T18:30:00Z","v":11830,"vw":118.529693},{"c":118.925,"h":118.95,"l":118.445,"n":402,"o":118.51,"t":"2026-10-22T18:45:00Z","v":17381,"vw":118.741397},{"c":118.985,"h":119.25,"l":118.905,"n":366,"o":118.91,"t":"2026-10-22T19:00:00Z","v":16700,"vw":119.0549},{"c":118.98,"h":119.15,"l":118.77,"n":468,"o":118.99,"t":"2026-10-22T19:15:00Z","v":12493,"vw":118.965913},{"c":118.54,"h":118.98,"l":118.4,"n":779,"o":118.96,"t":"2026-10-22T19:30:00Z","v":33510,"vw":118.670971},{"c":119.79,"h":119.85,"l":117.82,"n":2500,"o":118.56,"t":"2026-10-22T19:45:00Z","v":98101,"vw":119.213429},{"c":119.64,"h":119.64,"l":119.64,"n":37,"o":119.64,"t":"2026-10-22T20:00:00Z","v":70686,"vw":119.64},{"c":119,"h":119.64,"l":119,"n":18,"o":119.64,"t":"2026-10-23T08:15:00Z","v":598,"vw":119.323232},{"c":119.11,"h":119.4,"l":119.11,"n":51,"o":119.4,"t":"2026-10-23T09:30:00Z","v":1272,"vw":119.16},{"c":118.56,"h":118.67,"l":118,"n":42,"o":118,"t":"2026-10-23T10:45:00Z","v":1557,"vw":118.386005},{"c":118.4,"h":118.81,"l":118.24,"n":42,"o":118.81,"t":"2026-10-23T11:30:00Z","v":1479,"vw":118.572562},{"c":118.4,"h":118.8,"l":118.4,"n":26,"o":118.8,"t":"2026-10-23T12:00:00Z","v":1244,"vw":118.596056},{"c":118.8,"h":118.8,"l":118.4,"n":5,"o":118.4,"t":"2026-10-23T12:15:00Z","v":308,"vw":118.570492},{"c":118.5,"h":118.85,"l":118.4,"n":306,"o":118.8,"t":"2026-10-23T12:30:00Z","v":4174,"vw":118.625762},{"c":118.5,"h":118.8,"l":118.3,"n":114,"o":118.49,"t":"2026-10-23T12:45:00Z","v":3322,"vw":118.605948},{"c":118.75,"h":118.75,"l":118.75,"n":12,"o":118.75,"t":"2026-10-23T13:00:00Z","v":212,"vw":118.75},{"c":119.01,"h":119.01,"l":118.45,"n":18,"o":119.01,"t":"2026-10-23T13:15:00Z","v":1111,"vw":118.768541},{"c":119.29,"h":120,"l":117.665,"n":930,"o":119.17,"t":"2026-10-23T13:30:00Z","v":49389,"vw":119.519057},{"c":119.8399,"h":119.8399,"l":119.13,"n":42,"o":119.13,"t":"2026-10-23T13:45:00Z","v":1572,"vw":119.428955},{"c":118.97,"h":119.255,"l":118.61,"n":271,"o":118.71,"t":"2026-10-23T14:00:00Z","v":6221,"vw":118.886607},{"c":118.9316,"h":119.27,"l":118.48,"n":204,"o":119.27,"t":"2026-10-23T14:15:00Z","v":4440,"vw":118.821918},{"c":118.875,"h":119.07,"l":118.69,"n":97,"o":119.07,"t":"2026-10-23T14:30:00Z","v":8916,"vw":119.053358},{"c":120.71,"h":120.71,"l":119.08,"n":228,"o":119.08,"t":"2026-10-23T14:45:00Z","v":17687,"vw":119.881676},{"c":120.15,"h":120.49,"l":120.07,"n":164,"o":120.39,"t":"2026-10-23T15:00:00Z","v":3456,"vw":120.332338},{"c":119.92,"h":120.72,"l":119.92,"n":162,"o":120.15,"t":"2026-10-23T15:15:00Z","v":3534,"vw":120.218988},{"c":120.175,"h":120.44,"l":120.02,"n":182,"o":120.145,"t":"2026-10-23T15:30:00Z","v":3656,"vw":120.142078},{"c":120.8,"h":120.8,"l":120.185,"n":94,"o":120.185,"t":"2026-10-23T15:45:00Z","v":2127,"vw":120.360676},{"c":122.11,"h":122.41,"l":120.61,"n":668,"o":120.73,"t":"2026-10-23T16:00:00Z","v":35244,"vw":121.573957},{"c":121.6,"h":122.5,"l":121.6,"n":544,"o":122.23,"t":"2026-10-23T16:15:00Z","v":25242,"vw":122.246089},{"c":122.215,"h":122.47,"l":121.76,"n":305,"o":121.76,"t":"2026-10-23T16:30:00Z","v":9086,"vw":122.018611},{"c":121.73,"h":122.1,"l":121.58,"n":604,"o":122.07,"t":"2026-10-23T16:45:00Z","v":25208,"vw":121.949595},{"c":121.5,"h":122,"l":121.5,"n":187,"o":121.74,"t":"2026-10-23T17:00:00Z","v":5926,"vw":121.654146},{"c":121.93,"h":122.035,"l":121.56,"n":197,"o":121.595,"t":"2026-10-23T17:15:00Z","v":3993,"vw":121.82239},{"c":121.33,"h":122,"l":121.24,"n":258,"o":121.99,"t":"2026-10-23T17:30:00Z","v":8218,"vw":121.617848},{"c":120.98,"h":121.5,"l":120.895,"n":361,"o":121.5,"t":"2026-10-23T17:45:00Z","v":15193,"vw":121.138841},{"c":120.95,"h":121.05,"l":120.7275,"n":214,"o":121,"t":"2026-10-23T18:00:00Z","v":6806,"vw":120.863049},{"c":121.275,"h":121.315,"l":120.96,"n":177,"o":121.06,"t":"2026-10-23T18:15:00Z","v":7162,"vw":121.181815},{"c":120.975,"h":121.415,"l":120.8,"n":303,"o":121.225,"t":"2026-10-23T18:30:00Z","v":14159,"vw":121.14755},{"c":120.85,"h":121.07,"l":120.6,"n":192,"o":120.86,"t":"2026-10-23T18:45:00Z","v":7385,"vw":120.881034},{"c":120.705,"h":121.02,"l":120.67,"n":207,"o":120.875,"t":"2026-10-23T19:00:00Z","v":6492,"vw":120.7957},{"c":120.845,"h":120.87,"l":120.53,"n":398,"o":120.53,"t":"2026-10-23T19:15:00Z","v":6896,"vw":120.817981},{"c":120.95,"h":121.1,"l":120.79,"n":840,"o":120.99,"t":"2026-10-23T19:30:00Z","v":15173,"vw":120.945545},{"c":121.21,"h":121.39,"l":121.04,"n":2855,"o":121.12,"t":"2026-10-23T19:45:00Z","v":64154,"vw":121.223454},{"c":121.27,"h":121.27,"l":121.248,"n":28,"o":121.248,"t":"2026-10-23T20:00:00Z","v":48466,"vw":121.269902}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.148118487500202,"strike":167.81358541663303,"iv":0.8283717911629612,"gamma":0.00669704023343147,"theta":-0.0881888539480494,"vega":0.057449922481409614,"rho":0.007856487252418285,"breakevenPct":39.32687713707695},{"delta":0.15,"premium":1.4095094530620647,"strike":145.6196218775174,"iv":0.5920736365222241,"gamma":0.011986830406794389,"theta":-0.08648773295667082,"vega":0.07667101934314782,"rho":0.01194953597502796,"breakevenPct":21.24114070304238},{"delta":0.2,"premium":1.796762126174796,"strike":138.60226546500195,"iv":0.5224679315799857,"gamma":0.016263521777034974,"theta":-0.09159407593155316,"vega":0.09179519115956367,"rho":0.015990700840429434,"breakevenPct":15.77391571796549},{"delta":0.25,"premium":2.3065529179030664,"strike":134.53016815034619,"iv":0.4981940652818991,"gamma":0.019253709198813057,"theta":-0.09933907022749752,"vega":0.10433837784371909,"rho":0.019997700759182207,"breakevenPct":12.836415492907786},{"delta":0.3,"premium":2.998936696340257,"strike":132.05736894164193,"iv":0.5060575667655786,"gamma":0.020589020771513353,"theta":-0.11007101879327398,"vega":0.11348773491592481,"rho":0.023928024406788637,"breakevenPct":11.368273800595531},{"delta":0.35,"premium":3.7229928635147185,"strike":129.62533452274755,"iv":0.51414362176628,"gamma":0.021759946476360394,"theta":-0.12015396966993755,"vega":0.12181935771632471,"rho":0.027839945413073074,"breakevenPct":9.959864258482941},{"delta":0.4,"premium":4.603902765388047,"strike":127.39518287243533,"iv":0.5233318465655664,"gamma":0.02211677074041035,"theta":-0.1270228367528992,"vega":0.1261012488849242,"rho":0.03166072952900101,"breakevenPct":8.847271079263937},{"delta":0.45,"premium":5.484812667261375,"strike":125.1650312221231,"iv":0.5325200713648528,"gamma":0.022473595004460303,"theta":-0.13389170383586083,"vega":0.13038314005352364,"rho":0.035481513644928936,"breakevenPct":7.734677900044934},{"delta":0.5,"premium":6.290142095914742,"strike":122.94404973357015,"iv":0.5188905861456483,"gamma":0.023075666074600355,"theta":-0.13111047957371225,"vega":0.13032992895204262,"rho":0.03935158056001046,"breakevenPct":6.567322362896768},{"delta":0.55,"premium":7.089431616341031,"strike":120.72380106571936,"iv":0.5034376554174067,"gamma":0.02369733570159858,"theta":-0.12755808170515098,"vega":0.12993028419182948,"rho":0.04322558584133104,"breakevenPct":5.395590568203506},{"delta":0.6,"premium":8.481835383159885,"strike":118.40586565752129,"iv":0.5169557237464522,"gamma":0.022560927152317882,"theta":-0.12767530747398298,"vega":0.12638855250709555,"rho":0.0467207379680818,"breakevenPct":4.632391391672447},{"delta":0.65,"premium":10.161116367076632,"strike":116.0406811731315,"iv":0.5444864711447492,"gamma":0.020574172185430464,"theta":-0.12956745506149478,"vega":0.12132705771050142,"rho":0.05003264658090117,"breakevenPct":4.066791077932006},{"delta":0.7,"premium":12.15768321513002,"strike":113.3451536643026,"iv":0.5716591016548462,"gamma":0.018409219858156033,"theta":-0.1281163120567376,"vega":0.11387068557919623,"rho":0.05310941108640077,"breakevenPct":3.4904237481921614},{"delta":0.75,"premium":14.403546099290777,"strike":110.39007092198582,"iv":0.598550354609929,"gamma":0.01610425531914894,"theta":-0.12403829787234043,"vega":0.10453262411347519,"rho":0.05600141950757772,"breakevenPct":2.905596620167068},{"delta":0.8,"premium":16.531652989449004,"strike":107.45603751465416,"iv":0.5937049237983587,"gamma":0.014120984759671747,"theta":-0.10920293083235638,"vega":0.09124161781946072,"rho":0.05897313859911944,"breakevenPct":2.241024576649764},{"delta":0.85,"premium":18.850485436893205,"strike":104.34466019417476,"iv":0.5859800970873786,"gamma":0.012015048543689321,"theta":-0.0921626213592233,"vega":0.07654611650485438,"rho":0.0618068209988416,"breakevenPct":1.5874871205310157},{"delta":0.9,"premium":22.248543689320393,"strike":100.29935275080905,"iv":0.5883263754045308,"gamma":0.009021521035598702,"theta":-0.07217880258899673,"vega":0.0576949838187702,"rho":0.06386375710685051,"breakevenPct":1.0537613920420985}],"put":[{"delta":0.1,"premium":1.4309743591693536,"strike":93.23897436677414,"iv":0.8359734502679749,"gamma":0.006429805081614545,"theta":-0.08770653117787454,"vega":0.057759913543061495,"rho":-0.010172649437796444,"breakevenPct":24.294549346413124},{"delta":0.15,"premium":1.8027511961722489,"strike":102.67942583732058,"iv":0.6518808612440191,"gamma":0.010914832535885167,"theta":-0.0898511961722488,"vega":0.07661674641148325,"rho":-0.015028385741252235,"breakevenPct":16.81646355970287},{"delta":0.2,"premium":2.4922779922779927,"strike":106.96911196911196,"iv":0.6178034749034749,"gamma":0.013660231660231661,"theta":-0.10176409266409267,"vega":0.09153088803088803,"rho":-0.020095276611385396,"breakevenPct":13.847749668645186},{"delta":0.25,"premium":3.286204744069913,"strike":110.18102372034956,"iv":0.6132263420724096,"gamma":0.015752059925093632,"theta":-0.11517240948813982,"vega":0.1047358302122347,"rho":-0.025225481025398185,"breakevenPct":11.85386412444986},{"delta":0.3,"premium":3.9104244694132335,"strike":113.30212234706617,"iv":0.574025343320849,"gamma":0.01837378277153558,"theta":-0.11642084893882647,"vega":0.11397428214731585,"rho":-0.03025187838247535,"breakevenPct":9.79492217559748},{"delta":0.35,"premium":4.716604651162791,"strike":116.06046511627908,"iv":0.5529120930232558,"gamma":0.020181767441860468,"theta":-0.11913609302325581,"vega":0.12129060465116279,"rho":-0.03538588152909137,"breakevenPct":8.18515670395293},{"delta":0.4,"premium":5.73986046511628,"strike":118.38604651162791,"iv":0.5533772093023256,"gamma":0.021018976744186048,"theta":-0.12360120930232558,"vega":0.12631386046511628,"rho":-0.04064825649480638,"breakevenPct":7.11125088932825},{"delta":0.45,"premium":6.794284428442845,"strike":120.6885688568857,"iv":0.5512211521152115,"gamma":0.021710171017101713,"theta":-0.1259976597659766,"vega":0.12992394239423943,"rho":-0.04593101268538532,"breakevenPct":6.082061162329639},{"delta":0.5,"premium":7.91939693969397,"strike":122.93879387938794,"iv":0.5431203420342033,"gamma":0.02207020702070207,"theta":-0.1237024302430243,"vega":0.13032898289828984,"rho":-0.05125999296111318,"breakevenPct":5.154286353018907},{"delta":0.55,"premium":9.049240506329115,"strike":125.17721518987342,"iv":0.5343602531645569,"gamma":0.02239291139240506,"theta":-0.1208698734177215,"vega":0.1303313924050633,"rho":-0.056590702794797644,"breakevenPct":4.240146216257684},{"delta":0.6,"premium":10.230675105485233,"strike":127.28691983122363,"iv":0.5184108860759493,"gamma":0.022308523206751054,"theta":-0.11217789029535866,"vega":0.12594320675105486,"rho":-0.061940273046199326,"breakevenPct":3.474688937298261},{"delta":0.65,"premium":11.41210970464135,"strike":129.39662447257385,"iv":0.5024615189873418,"gamma":0.022224135021097047,"theta":-0.10348590717299579,"vega":0.12155502109704641,"rho":-0.06728984329760103,"breakevenPct":2.7092316583388363},{"delta":0.7,"premium":13.458133971291863,"strike":132.13516746411483,"iv":0.507123923444976,"gamma":0.020662679425837324,"theta":-0.09621722488038278,"vega":0.11389449760765552,"rho":-0.07323137870553009,"breakevenPct":2.138176389195209},{"delta":0.75,"premium":15.870206896551723,"strike":135.1448275862069,"iv":0.5196187586206896,"gamma":0.01850151724137931,"theta":-0.08925255172413794,"vega":0.10475255172413794,"rho":-0.07942407539644603,"breakevenPct":1.645402251459408},{"delta":0.8,"premium":18.732275862068967,"strike":138.59310344827585,"iv":0.5224463448275861,"gamma":0.01615668965517241,"theta":-0.07621806896551724,"vega":0.09171806896551724,"rho":-0.08593709962476927,"breakevenPct":1.162012380467637},{"delta":0.85,"premium":21.73649635036496,"strike":142.16058394160584,"iv":0.5140934306569344,"gamma":0.013557956204379565,"theta":-0.059189635036496366,"vega":0.0760724087591241,"rho":-0.09254251367203342,"breakevenPct":0.6975446596512958},{"delta":0.9,"premium":27.614331210191086,"strike":148.53503184713375,"iv":0.5360665605095541,"gamma":0.010021337579617835,"theta":-0.04196178343949045,"vega":0.057692356687898086,"rho":-0.10123348760881275,"breakevenPct":0.28803443807811124}]},"raw":{"call":[{"delta":0.1,"premium":1.148118487500202,"strike":167.81358541663303,"iv":0.8283717911629612,"gamma":0.00669704023343147,"theta":-0.0881888539480494,"vega":0.057449922481409614,"rho":0.007856487252418285,"breakevenPct":39.32687713707695},{"delta":0.15,"premium":1.4095094530620647,"strike":145.6196218775174,"iv":0.5920736365222241,"gamma":0.011986830406794389,"theta":-0.08648773295667082,"vega":0.07667101934314782,"rho":0.01194953597502796,"breakevenPct":21.24114070304238},{"delta":0.2,"premium":1.796762126174796,"strike":138.60226546500195,"iv":0.5224679315799857,"gamma":0.016263521777034974,"theta":-0.09159407593155316,"vega":0.09179519115956367,"rho":0.015990700840429434,"breakevenPct":15.77391571796549},{"delta":0.25,"premium":2.3065529179030664,"strike":134.53016815034619,"iv":0.4981940652818991,"gamma":0.019253709198813057,"theta":-0.09933907022749752,"vega":0.10433837784371909,"rho":0.019997700759182207,"breakevenPct":12.836415492907786},{"delta":0.3,"premium":2.998936696340257,"strike":132.05736894164193,"iv":0.5060575667655786,"gamma":0.020589020771513353,"theta":-0.11007101879327398,"vega":0.11348773491592481,"rho":0.023928024406788637,"breakevenPct":11.368273800595531},{"delta":0.35,"premium":3.7229928635147185,"strike":129.62533452274755,"iv":0.51414362176628,"gamma":0.021759946476360394,"theta":-0.12015396966993755,"vega":0.12181935771632471,"rho":0.027839945413073074,"breakevenPct":9.959864258482941},{"delta":0.4,"premium":4.603902765388047,"strike":127.39518287243533,"iv":0.5233318465655664,"gamma":0.02211677074041035,"theta":-0.1270228367528992,"vega":0.1261012488849242,"rho":0.03166072952900101,"breakevenPct":8.847271079263937},{"delta":0.45,"premium":5.484812667261375,"strike":125.1650312221231,"iv":0.5325200713648528,"gamma":0.022473595004460303,"theta":-0.13389170383586083,"vega":0.13038314005352364,"rho":0.035481513644928936,"breakevenPct":7.734677900044934},{"delta":0.5,"premium":6.290142095914742,"strike":122.94404973357015,"iv":0.5188905861456483,"gamma":0.023075666074600355,"theta":-0.13111047957371225,"vega":0.13032992895204262,"rho":0.03935158056001046,"breakevenPct":6.567322362896768},{"delta":0.55,"premium":7.089431616341031,"strike":120.72380106571936,"iv":0.5034376554174067,"gamma":0.02369733570159858,"theta":-0.12755808170515098,"vega":0.12993028419182948,"rho":0.04322558584133104,"breakevenPct":5.395590568203506},{"delta":0.6,"premium":8.481835383159885,"strike":118.40586565752129,"iv":0.5169557237464522,"gamma":0.022560927152317882,"theta":-0.12767530747398298,"vega":0.12638855250709555,"rho":0.0467207379680818,"breakevenPct":4.632391391672447},{"delta":0.65,"premium":10.161116367076632,"strike":116.0406811731315,"iv":0.5444864711447492,"gamma":0.020574172185430464,"theta":-0.12956745506149478,"vega":0.12132705771050142,"rho":0.05003264658090117,"breakevenPct":4.066791077932006},{"delta":0.7,"premium":12.15768321513002,"strike":113.3451536643026,"iv":0.5716591016548462,"gamma":0.018409219858156033,"theta":-0.1281163120567376,"vega":0.11387068557919623,"rho":0.05310941108640077,"breakevenPct":3.4904237481921614},{"delta":0.75,"premium":14.403546099290777,"strike":110.39007092198582,"iv":0.598550354609929,"gamma":0.01610425531914894,"theta":-0.12403829787234043,"vega":0.10453262411347519,"rho":0.05600141950757772,"breakevenPct":2.905596620167068},{"delta":0.8,"premium":16.531652989449004,"strike":107.45603751465416,"iv":0.5937049237983587,"gamma":0.014120984759671747,"theta":-0.10920293083235638,"vega":0.09124161781946072,"rho":0.05897313859911944,"breakevenPct":2.241024576649764},{"delta":0.85,"premium":18.850485436893205,"strike":104.34466019417476,"iv":0.5859800970873786,"gamma":0.012015048543689321,"theta":-0.0921626213592233,"vega":0.07654611650485438,"rho":0.0618068209988416,"breakevenPct":1.5874871205310157},{"delta":0.9,"premium":22.248543689320393,"strike":100.29935275080905,"iv":0.5883263754045308,"gamma":0.009021521035598702,"theta":-0.07217880258899673,"vega":0.0576949838187702,"rho":0.06386375710685051,"breakevenPct":1.0537613920420985}],"put":[{"delta":0.1,"premium":1.4309743591693536,"strike":93.23897436677414,"iv":0.8359734502679749,"gamma":0.006429805081614545,"theta":-0.08770653117787454,"vega":0.057759913543061495,"rho":-0.010172649437796444,"breakevenPct":24.294549346413124},{"delta":0.15,"premium":1.8027511961722489,"strike":102.67942583732058,"iv":0.6518808612440191,"gamma":0.010914832535885167,"theta":-0.0898511961722488,"vega":0.07661674641148325,"rho":-0.015028385741252235,"breakevenPct":16.81646355970287},{"delta":0.2,"premium":2.4922779922779927,"strike":106.96911196911196,"iv":0.6178034749034749,"gamma":0.013660231660231661,"theta":-0.10176409266409267,"vega":0.09153088803088803,"rho":-0.020095276611385396,"breakevenPct":13.847749668645186},{"delta":0.25,"premium":3.286204744069913,"strike":110.18102372034956,"iv":0.6132263420724096,"gamma":0.015752059925093632,"theta":-0.11517240948813982,"vega":0.1047358302122347,"rho":-0.025225481025398185,"breakevenPct":11.85386412444986},{"delta":0.3,"premium":3.9104244694132335,"strike":113.30212234706617,"iv":0.574025343320849,"gamma":0.01837378277153558,"theta":-0.11642084893882647,"vega":0.11397428214731585,"rho":-0.03025187838247535,"breakevenPct":9.79492217559748},{"delta":0.35,"premium":4.716604651162791,"strike":116.06046511627908,"iv":0.5529120930232558,"gamma":0.020181767441860468,"theta":-0.11913609302325581,"vega":0.12129060465116279,"rho":-0.03538588152909137,"breakevenPct":8.18515670395293},{"delta":0.4,"premium":5.73986046511628,"strike":118.38604651162791,"iv":0.5533772093023256,"gamma":0.021018976744186048,"theta":-0.12360120930232558,"vega":0.12631386046511628,"rho":-0.04064825649480638,"breakevenPct":7.11125088932825},{"delta":0.45,"premium":6.794284428442845,"strike":120.6885688568857,"iv":0.5512211521152115,"gamma":0.021710171017101713,"theta":-0.1259976597659766,"vega":0.12992394239423943,"rho":-0.04593101268538532,"breakevenPct":6.082061162329639},{"delta":0.5,"premium":7.91939693969397,"strike":122.93879387938794,"iv":0.5431203420342033,"gamma":0.02207020702070207,"theta":-0.1237024302430243,"vega":0.13032898289828984,"rho":-0.05125999296111318,"breakevenPct":5.154286353018907},{"delta":0.55,"premium":9.049240506329115,"strike":125.17721518987342,"iv":0.5343602531645569,"gamma":0.02239291139240506,"theta":-0.1208698734177215,"vega":0.1303313924050633,"rho":-0.056590702794797644,"breakevenPct":4.240146216257684},{"delta":0.6,"premium":10.230675105485233,"strike":127.28691983122363,"iv":0.5184108860759493,"gamma":0.022308523206751054,"theta":-0.11217789029535866,"vega":0.12594320675105486,"rho":-0.061940273046199326,"breakevenPct":3.474688937298261},{"delta":0.65,"premium":11.41210970464135,"strike":129.39662447257385,"iv":0.5024615189873418,"gamma":0.022224135021097047,"theta":-0.10348590717299579,"vega":0.12155502109704641,"rho":-0.06728984329760103,"breakevenPct":2.7092316583388363},{"delta":0.7,"premium":13.458133971291863,"strike":132.13516746411483,"iv":0.507123923444976,"gamma":0.020662679425837324,"theta":-0.09621722488038278,"vega":0.11389449760765552,"rho":-0.07323137870553009,"breakevenPct":2.138176389195209},{"delta":0.75,"premium":15.870206896551723,"strike":135.1448275862069,"iv":0.5196187586206896,"gamma":0.01850151724137931,"theta":-0.08925255172413794,"vega":0.10475255172413794,"rho":-0.07942407539644603,"breakevenPct":1.645402251459408},{"delta":0.8,"premium":18.732275862068967,"strike":138.59310344827585,"iv":0.5224463448275861,"gamma":0.01615668965517241,"theta":-0.07621806896551724,"vega":0.09171806896551724,"rho":-0.08593709962476927,"breakevenPct":1.162012380467637},{"delta":0.85,"premium":21.73649635036496,"strike":142.16058394160584,"iv":0.5140934306569344,"gamma":0.013557956204379565,"theta":-0.059189635036496366,"vega":0.0760724087591241,"rho":-0.09254251367203342,"breakevenPct":0.6975446596512958},{"delta":0.9,"premium":27.614331210191086,"strike":148.53503184713375,"iv":0.5360665605095541,"gamma":0.010021337579617835,"theta":-0.04196178343949045,"vega":0.057692356687898086,"rho":-0.10123348760881275,"breakevenPct":0.28803443807811124}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}