{"symbol":"MGRC","url":"https://intraalpha.com/companies/MGRC","capturedAt":"2026-10-23T03:17:56.962Z","state":"ready","quote":{"symbol":"MGRC","last_price":116.81,"prev_close":114.27,"regular_close":116.81,"change":2.54,"change_pct":2.2228,"regular_change":2.54,"regular_change_pct":2.2228,"extended_change":0,"extended_change_pct":0,"bid":116.1,"ask":122.5,"bid_size":100,"ask_size":200,"volume":138394,"vwap":115.889942,"open":114.24,"high":117.27,"low":112.91,"close":116.81,"trade_count":4719,"last_trade_at":"2026-10-22T20:00:02.813416967Z","last_quote_at":"2026-10-22T22:49:11.234382929Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:53.639451379-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MGRC","fetched_at":"2026-10-23T03:17:54.534146+00:00","name":"McGrath RentCorp","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"RENTAL & LEASING SERVICES","country":"USA","description":"McGrath RentCorp is a business-to-business rental company in the United States and internationally. The company is headquartered in Livermore, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2853162000,"ebitda":256419000,"pe_ratio":18.4,"peg_ratio":1.042,"book_value":50.99,"dividend_per_share":1.96,"dividend_yield":0.0172,"eps":6.35,"revenue_ttm":932857000,"gross_profit_ttm":452623000,"profit_margin":0.164,"operating_margin_ttm":0.233,"return_on_assets_ttm":0.061,"return_on_equity_ttm":0.127,"quarterly_earnings_growth":-0.062,"quarterly_revenue_growth":-0.062,"analyst_target_price":145.4,"analyst_number":null,"beta":0.468,"fifty_two_week_high":124.77,"fifty_two_week_low":93.37,"fifty_day_ma":113.93,"two_hundred_day_ma":113.65,"shares_outstanding":24425700,"forward_pe":16.16,"price_to_sales":3.058,"price_to_book":2.221,"ev_to_revenue":3.637,"ev_to_ebitda":7.06},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:54.534146+00:00"},"optionObservedAt":"2026-10-22T19:55:56.512Z","bars":[{"c":113.1,"h":113.3,"l":112.435,"n":213,"o":113.01,"t":"2026-10-16T13:30:00Z","v":10158,"vw":113.127862},{"c":113.02,"h":113.02,"l":112.9,"n":196,"o":112.92,"t":"2026-10-16T13:35:00Z","v":2430,"vw":112.958133},{"c":113.96,"h":113.96,"l":113.9,"n":24,"o":113.9,"t":"2026-10-16T13:50:00Z","v":568,"vw":113.928491},{"c":113.25,"h":113.96,"l":113.25,"n":35,"o":113.815,"t":"2026-10-16T13:55:00Z","v":1201,"vw":113.77011},{"c":114.02,"h":114.06,"l":113.755,"n":36,"o":113.755,"t":"2026-10-16T14:00:00Z","v":2121,"vw":113.803387},{"c":113.885,"h":113.885,"l":113.885,"n":6,"o":113.885,"t":"2026-10-16T14:05:00Z","v":220,"vw":113.885},{"c":113.475,"h":113.885,"l":113.44,"n":62,"o":113.885,"t":"2026-10-16T14:10:00Z","v":4024,"vw":113.558456},{"c":113.42,"h":113.42,"l":113.42,"n":5,"o":113.42,"t":"2026-10-16T14:15:00Z","v":104,"vw":113.42},{"c":113.3,"h":113.42,"l":113.3,"n":32,"o":113.41,"t":"2026-10-16T14:20:00Z","v":843,"vw":113.383889},{"c":113.34,"h":113.34,"l":113.27,"n":8,"o":113.27,"t":"2026-10-16T14:25:00Z","v":223,"vw":113.305},{"c":113.34,"h":113.34,"l":113.34,"n":3,"o":113.34,"t":"2026-10-16T14:30:00Z","v":111,"vw":113.34},{"c":113.415,"h":113.415,"l":113.4,"n":20,"o":113.4,"t":"2026-10-16T14:35:00Z","v":553,"vw":113.411053},{"c":113.075,"h":113.075,"l":113.075,"n":39,"o":113.075,"t":"2026-10-16T14:40:00Z","v":550,"vw":113.075},{"c":112.92,"h":112.93,"l":112.5754,"n":19,"o":112.93,"t":"2026-10-16T14:45:00Z","v":1339,"vw":112.805969},{"c":112.995,"h":112.995,"l":112.995,"n":25,"o":112.995,"t":"2026-10-16T14:50:00Z","v":324,"vw":112.995},{"c":113.27,"h":113.27,"l":113.27,"n":30,"o":113.27,"t":"2026-10-16T15:10:00Z","v":380,"vw":113.27},{"c":112.99,"h":113,"l":112.98,"n":15,"o":112.995,"t":"2026-10-16T15:20:00Z","v":1295,"vw":112.997083},{"c":112.805,"h":112.81,"l":112.805,"n":15,"o":112.81,"t":"2026-10-16T15:25:00Z","v":610,"vw":112.806},{"c":112.805,"h":112.805,"l":112.805,"n":9,"o":112.805,"t":"2026-10-16T15:30:00Z","v":210,"vw":112.805},{"c":112.665,"h":112.88,"l":112.665,"n":56,"o":112.88,"t":"2026-10-16T15:40:00Z","v":6926,"vw":112.866172},{"c":112.43,"h":112.6,"l":112.43,"n":65,"o":112.6,"t":"2026-10-16T15:45:00Z","v":1377,"vw":112.513333},{"c":112.43,"h":112.43,"l":112.43,"n":15,"o":112.43,"t":"2026-10-16T15:50:00Z","v":514,"vw":112.43},{"c":112.945,"h":113.015,"l":112.53,"n":134,"o":112.58,"t":"2026-10-16T15:55:00Z","v":6915,"vw":112.844283},{"c":112.94,"h":113,"l":112.92,"n":18,"o":112.94,"t":"2026-10-16T16:00:00Z","v":1141,"vw":112.935652},{"c":113.21,"h":113.21,"l":113.15,"n":45,"o":113.15,"t":"2026-10-16T16:10:00Z","v":1086,"vw":113.1825},{"c":113.28,"h":113.3,"l":113.245,"n":31,"o":113.295,"t":"2026-10-16T16:15:00Z","v":1105,"vw":113.276684},{"c":113.28,"h":113.28,"l":113.28,"n":5,"o":113.28,"t":"2026-10-16T16:25:00Z","v":112,"vw":113.28},{"c":113.205,"h":113.28,"l":113.205,"n":23,"o":113.28,"t":"2026-10-16T16:30:00Z","v":387,"vw":113.25},{"c":113.175,"h":113.205,"l":113.175,"n":46,"o":113.205,"t":"2026-10-16T16:35:00Z","v":975,"vw":113.192327},{"c":113.065,"h":113.13,"l":112.975,"n":117,"o":113.13,"t":"2026-10-16T16:45:00Z","v":6383,"vw":113.014066},{"c":113.13,"h":113.275,"l":113.13,"n":92,"o":113.255,"t":"2026-10-16T16:55:00Z","v":2199,"vw":113.209715},{"c":113.095,"h":113.095,"l":113.09,"n":19,"o":113.09,"t":"2026-10-16T17:05:00Z","v":267,"vw":113.0925},{"c":113.16,"h":113.22,"l":113.16,"n":10,"o":113.22,"t":"2026-10-16T17:25:00Z","v":429,"vw":113.2},{"c":113.345,"h":113.41,"l":113.31,"n":75,"o":113.33,"t":"2026-10-16T17:30:00Z","v":2478,"vw":113.357042},{"c":113.28,"h":113.35,"l":113.28,"n":37,"o":113.35,"t":"2026-10-16T17:35:00Z","v":973,"vw":113.3325},{"c":113.275,"h":113.275,"l":113.275,"n":25,"o":113.275,"t":"2026-10-16T17:40:00Z","v":503,"vw":113.275},{"c":113.08,"h":113.28,"l":113.08,"n":36,"o":113.28,"t":"2026-10-16T17:45:00Z","v":564,"vw":113.18},{"c":112.515,"h":112.955,"l":112.515,"n":77,"o":112.955,"t":"2026-10-16T17:50:00Z","v":1803,"vw":112.867},{"c":112.5,"h":112.6,"l":112.5,"n":8,"o":112.6,"t":"2026-10-16T17:55:00Z","v":326,"vw":112.533333},{"c":112.315,"h":112.46,"l":112.31,"n":43,"o":112.46,"t":"2026-10-16T18:00:00Z","v":975,"vw":112.35125},{"c":112.535,"h":112.6,"l":112.535,"n":36,"o":112.6,"t":"2026-10-16T18:05:00Z","v":742,"vw":112.58375},{"c":112.4525,"h":112.4525,"l":112.4525,"n":9,"o":112.4525,"t":"2026-10-16T18:10:00Z","v":183,"vw":112.4525},{"c":112.46,"h":112.46,"l":112.46,"n":16,"o":112.46,"t":"2026-10-16T18:15:00Z","v":567,"vw":112.46},{"c":112.3,"h":112.465,"l":112.3,"n":35,"o":112.465,"t":"2026-10-16T18:20:00Z","v":695,"vw":112.3825},{"c":112.38,"h":112.39,"l":112.38,"n":28,"o":112.39,"t":"2026-10-16T18:30:00Z","v":793,"vw":112.388},{"c":112.425,"h":112.425,"l":112.425,"n":7,"o":112.425,"t":"2026-10-16T18:35:00Z","v":238,"vw":112.425},{"c":112.415,"h":112.415,"l":112.415,"n":5,"o":112.415,"t":"2026-10-16T18:40:00Z","v":150,"vw":112.415},{"c":112.465,"h":112.485,"l":112.465,"n":42,"o":112.485,"t":"2026-10-16T18:45:00Z","v":791,"vw":112.479167},{"c":112.475,"h":112.475,"l":112.475,"n":9,"o":112.475,"t":"2026-10-16T18:50:00Z","v":266,"vw":112.475},{"c":112.93,"h":112.93,"l":112.62,"n":65,"o":112.63,"t":"2026-10-16T19:00:00Z","v":3982,"vw":112.788112},{"c":113.105,"h":113.13,"l":112.76,"n":141,"o":112.825,"t":"2026-10-16T19:05:00Z","v":6467,"vw":112.900682},{"c":112.77,"h":113.375,"l":112.77,"n":258,"o":113.17,"t":"2026-10-16T19:10:00Z","v":18304,"vw":113.206272},{"c":112.89,"h":112.94,"l":112.89,"n":27,"o":112.94,"t":"2026-10-16T19:20:00Z","v":656,"vw":112.915},{"c":112.8,"h":112.8,"l":112.8,"n":12,"o":112.8,"t":"2026-10-16T19:25:00Z","v":270,"vw":112.8},{"c":112.84,"h":112.84,"l":112.805,"n":5,"o":112.805,"t":"2026-10-16T19:30:00Z","v":303,"vw":112.828333},{"c":112.78,"h":112.78,"l":112.78,"n":29,"o":112.78,"t":"2026-10-16T19:35:00Z","v":521,"vw":112.78},{"c":112.89,"h":112.89,"l":112.89,"n":31,"o":112.89,"t":"2026-10-16T19:45:00Z","v":624,"vw":112.89},{"c":113.7,"h":113.7,"l":113.16,"n":106,"o":113.16,"t":"2026-10-16T19:50:00Z","v":3548,"vw":113.228182},{"c":113,"h":113.04,"l":112.8,"n":433,"o":113.04,"t":"2026-10-16T19:55:00Z","v":9366,"vw":112.969996},{"c":113.03,"h":113.03,"l":113.03,"n":19,"o":113.03,"t":"2026-10-16T20:00:00Z","v":28377,"vw":113.03},{"c":113.455,"h":113.455,"l":113.35,"n":5,"o":113.35,"t":"2026-10-19T13:30:00Z","v":688,"vw":113.36608},{"c":113.345,"h":113.345,"l":113.345,"n":13,"o":113.345,"t":"2026-10-19T13:40:00Z","v":227,"vw":113.345},{"c":113.025,"h":113.025,"l":113.025,"n":6,"o":113.025,"t":"2026-10-19T13:45:00Z","v":235,"vw":113.025},{"c":112.625,"h":112.78,"l":112.625,"n":4,"o":112.78,"t":"2026-10-19T14:20:00Z","v":206,"vw":112.7025},{"c":112.615,"h":112.615,"l":112.615,"n":5,"o":112.615,"t":"2026-10-19T14:25:00Z","v":125,"vw":112.615},{"c":112.19,"h":112.19,"l":112.19,"n":6,"o":112.19,"t":"2026-10-19T14:30:00Z","v":117,"vw":112.19},{"c":112.46,"h":112.46,"l":112.46,"n":1,"o":112.46,"t":"2026-10-19T14:35:00Z","v":109,"vw":112.46},{"c":111.96,"h":112.12,"l":111.96,"n":51,"o":112.12,"t":"2026-10-19T14:40:00Z","v":681,"vw":112.04},{"c":111.8839,"h":111.98,"l":111.8839,"n":22,"o":111.98,"t":"2026-10-19T14:50:00Z","v":1503,"vw":111.966824},{"c":112.085,"h":112.085,"l":112.085,"n":5,"o":112.085,"t":"2026-10-19T14:55:00Z","v":203,"vw":112.085},{"c":112.59,"h":112.59,"l":112.085,"n":54,"o":112.085,"t":"2026-10-19T15:00:00Z","v":1435,"vw":112.269418},{"c":112.56,"h":112.56,"l":112.56,"n":17,"o":112.56,"t":"2026-10-19T15:05:00Z","v":162,"vw":112.56},{"c":112.59,"h":112.59,"l":112.59,"n":34,"o":112.59,"t":"2026-10-19T15:10:00Z","v":557,"vw":112.59},{"c":113.11,"h":113.11,"l":112.675,"n":16,"o":112.675,"t":"2026-10-19T15:15:00Z","v":2419,"vw":112.785315},{"c":112.8,"h":112.8,"l":112.8,"n":2,"o":112.8,"t":"2026-10-19T15:20:00Z","v":110,"vw":112.8},{"c":112.755,"h":112.755,"l":112.755,"n":12,"o":112.755,"t":"2026-10-19T15:25:00Z","v":218,"vw":112.755},{"c":112.66,"h":112.66,"l":112.66,"n":37,"o":112.66,"t":"2026-10-19T15:30:00Z","v":136,"vw":112.66},{"c":112.69,"h":112.69,"l":112.66,"n":35,"o":112.67,"t":"2026-10-19T15:35:00Z","v":1134,"vw":112.676},{"c":112.355,"h":112.355,"l":112.28,"n":42,"o":112.28,"t":"2026-10-19T15:50:00Z","v":573,"vw":112.3175},{"c":112.265,"h":112.265,"l":112.265,"n":14,"o":112.265,"t":"2026-10-19T15:55:00Z","v":357,"vw":112.265},{"c":112.11,"h":112.11,"l":112.11,"n":6,"o":112.11,"t":"2026-10-19T16:05:00Z","v":148,"vw":112.11},{"c":112.07,"h":112.07,"l":112.07,"n":10,"o":112.07,"t":"2026-10-19T16:15:00Z","v":126,"vw":112.07},{"c":112.065,"h":112.065,"l":112.065,"n":14,"o":112.065,"t":"2026-10-19T16:20:00Z","v":171,"vw":112.065},{"c":112.07,"h":112.07,"l":112.07,"n":10,"o":112.07,"t":"2026-10-19T16:25:00Z","v":125,"vw":112.07},{"c":112.72,"h":112.72,"l":112.28,"n":97,"o":112.28,"t":"2026-10-19T16:30:00Z","v":4290,"vw":112.416387},{"c":112.725,"h":112.725,"l":112.725,"n":4,"o":112.725,"t":"2026-10-19T16:35:00Z","v":248,"vw":112.725},{"c":112.42,"h":112.725,"l":112.31,"n":28,"o":112.725,"t":"2026-10-19T16:40:00Z","v":846,"vw":112.503814},{"c":112.735,"h":112.735,"l":112.735,"n":11,"o":112.735,"t":"2026-10-19T16:45:00Z","v":332,"vw":112.735},{"c":112.41,"h":112.735,"l":112.41,"n":26,"o":112.735,"t":"2026-10-19T16:50:00Z","v":569,"vw":112.575686},{"c":112.48,"h":112.48,"l":112.41,"n":23,"o":112.475,"t":"2026-10-19T16:55:00Z","v":472,"vw":112.46125},{"c":112.35,"h":112.63,"l":112.35,"n":17,"o":112.63,"t":"2026-10-19T17:00:00Z","v":441,"vw":112.535},{"c":112.405,"h":112.405,"l":112.35,"n":43,"o":112.36,"t":"2026-10-19T17:05:00Z","v":1032,"vw":112.36875},{"c":112.405,"h":112.405,"l":112.405,"n":4,"o":112.405,"t":"2026-10-19T17:10:00Z","v":104,"vw":112.405},{"c":112.405,"h":112.405,"l":112.405,"n":11,"o":112.405,"t":"2026-10-19T17:15:00Z","v":233,"vw":112.405},{"c":112.405,"h":112.405,"l":112.405,"n":8,"o":112.405,"t":"2026-10-19T17:20:00Z","v":220,"vw":112.405},{"c":112.415,"h":112.415,"l":112.415,"n":10,"o":112.415,"t":"2026-10-19T17:25:00Z","v":221,"vw":112.415},{"c":112.415,"h":112.415,"l":112.415,"n":5,"o":112.415,"t":"2026-10-19T17:30:00Z","v":116,"vw":112.415},{"c":112.11,"h":112.11,"l":112.11,"n":19,"o":112.11,"t":"2026-10-19T17:35:00Z","v":333,"vw":112.11},{"c":112.16,"h":112.16,"l":112.16,"n":6,"o":112.16,"t":"2026-10-19T17:40:00Z","v":133,"vw":112.16},{"c":112.265,"h":112.27,"l":112.265,"n":10,"o":112.27,"t":"2026-10-19T17:45:00Z","v":353,"vw":112.268333},{"c":112.22,"h":112.22,"l":112.22,"n":5,"o":112.22,"t":"2026-10-19T17:50:00Z","v":134,"vw":112.22},{"c":112.34,"h":112.34,"l":112.34,"n":25,"o":112.34,"t":"2026-10-19T18:00:00Z","v":514,"vw":112.34},{"c":111.98,"h":112.195,"l":111.98,"n":71,"o":112.195,"t":"2026-10-19T18:05:00Z","v":1920,"vw":112.089},{"c":111.895,"h":111.98,"l":111.895,"n":33,"o":111.96,"t":"2026-10-19T18:10:00Z","v":1205,"vw":111.9275},{"c":111.9725,"h":112.07,"l":111.895,"n":70,"o":111.895,"t":"2026-10-19T18:15:00Z","v":3822,"vw":112.013388},{"c":112.025,"h":112.025,"l":112.005,"n":33,"o":112.005,"t":"2026-10-19T18:20:00Z","v":608,"vw":112.009},{"c":112.04,"h":112.04,"l":112.04,"n":10,"o":112.04,"t":"2026-10-19T18:25:00Z","v":173,"vw":112.04},{"c":112.04,"h":112.04,"l":112.04,"n":6,"o":112.04,"t":"2026-10-19T18:30:00Z","v":169,"vw":112.04},{"c":112.05,"h":112.05,"l":112.04,"n":15,"o":112.04,"t":"2026-10-19T18:35:00Z","v":409,"vw":112.042695},{"c":112.19,"h":112.19,"l":112.17,"n":18,"o":112.17,"t":"2026-10-19T18:50:00Z","v":386,"vw":112.18},{"c":112.17,"h":112.17,"l":112.16,"n":12,"o":112.16,"t":"2026-10-19T18:55:00Z","v":341,"vw":112.165025},{"c":112.045,"h":112.09,"l":112.045,"n":57,"o":112.09,"t":"2026-10-19T19:00:00Z","v":1379,"vw":112.057972},{"c":111.98,"h":111.98,"l":111.98,"n":8,"o":111.98,"t":"2026-10-19T19:05:00Z","v":125,"vw":111.98},{"c":111.95,"h":111.96,"l":111.95,"n":18,"o":111.96,"t":"2026-10-19T19:10:00Z","v":306,"vw":111.955851},{"c":111.95,"h":111.95,"l":111.95,"n":22,"o":111.95,"t":"2026-10-19T19:15:00Z","v":371,"vw":111.95},{"c":112.245,"h":112.27,"l":112.075,"n":49,"o":112.075,"t":"2026-10-19T19:20:00Z","v":1182,"vw":112.233176},{"c":112.255,"h":112.34,"l":112.255,"n":15,"o":112.34,"t":"2026-10-19T19:30:00Z","v":508,"vw":112.316151},{"c":112.475,"h":112.48,"l":112.39,"n":46,"o":112.43,"t":"2026-10-19T19:35:00Z","v":1118,"vw":112.445},{"c":112.505,"h":112.505,"l":112.49,"n":30,"o":112.5,"t":"2026-10-19T19:40:00Z","v":573,"vw":112.49875},{"c":112.49,"h":112.49,"l":112.28,"n":38,"o":112.38,"t":"2026-10-19T19:45:00Z","v":851,"vw":112.41},{"c":112.15,"h":112.33,"l":112.045,"n":201,"o":112.21,"t":"2026-10-19T19:50:00Z","v":3241,"vw":112.211066},{"c":112.36,"h":112.45,"l":112.165,"n":436,"o":112.295,"t":"2026-10-19T19:55:00Z","v":7324,"vw":112.348857},{"c":112.3,"h":112.3,"l":112.3,"n":24,"o":112.3,"t":"2026-10-19T20:00:00Z","v":22341,"vw":112.3},{"c":112.61,"h":112.61,"l":112.61,"n":5,"o":112.61,"t":"2026-10-20T13:30:00Z","v":212,"vw":112.61},{"c":111.49,"h":111.49,"l":111.49,"n":9,"o":111.49,"t":"2026-10-20T13:55:00Z","v":360,"vw":111.49},{"c":112.175,"h":112.175,"l":112.175,"n":3,"o":112.175,"t":"2026-10-20T14:00:00Z","v":112,"vw":112.175},{"c":111.95,"h":111.95,"l":111.95,"n":36,"o":111.95,"t":"2026-10-20T14:10:00Z","v":601,"vw":111.95},{"c":111.68,"h":111.8,"l":111.68,"n":10,"o":111.8,"t":"2026-10-20T14:15:00Z","v":361,"vw":111.74},{"c":112.72,"h":112.72,"l":112.14,"n":40,"o":112.14,"t":"2026-10-20T14:20:00Z","v":680,"vw":112.526667},{"c":113.57,"h":113.57,"l":113.57,"n":27,"o":113.57,"t":"2026-10-20T14:30:00Z","v":390,"vw":113.57},{"c":113.175,"h":113.63,"l":112.9,"n":24,"o":112.9,"t":"2026-10-20T14:35:00Z","v":2024,"vw":113.238782},{"c":113.2,"h":113.2,"l":113.2,"n":15,"o":113.2,"t":"2026-10-20T14:40:00Z","v":324,"vw":113.2},{"c":112.495,"h":112.495,"l":112.45,"n":36,"o":112.45,"t":"2026-10-20T15:30:00Z","v":785,"vw":112.4725},{"c":112.22,"h":112.22,"l":112.165,"n":7,"o":112.165,"t":"2026-10-20T15:35:00Z","v":237,"vw":112.1925},{"c":112.34,"h":112.46,"l":112.34,"n":15,"o":112.42,"t":"2026-10-20T15:40:00Z","v":571,"vw":112.42},{"c":112.25,"h":112.25,"l":112.25,"n":15,"o":112.25,"t":"2026-10-20T16:00:00Z","v":379,"vw":112.25},{"c":112.33,"h":112.33,"l":112.33,"n":3,"o":112.33,"t":"2026-10-20T16:05:00Z","v":210,"vw":112.33},{"c":112.29,"h":112.29,"l":112.29,"n":5,"o":112.29,"t":"2026-10-20T16:10:00Z","v":212,"vw":112.29},{"c":112.08,"h":112.08,"l":112.08,"n":8,"o":112.08,"t":"2026-10-20T16:20:00Z","v":541,"vw":112.08},{"c":112.595,"h":112.595,"l":112.42,"n":43,"o":112.42,"t":"2026-10-20T16:30:00Z","v":1410,"vw":112.455791},{"c":112.68,"h":112.68,"l":112.64,"n":33,"o":112.64,"t":"2026-10-20T16:35:00Z","v":894,"vw":112.656667},{"c":112.28,"h":112.4,"l":112.23,"n":44,"o":112.4,"t":"2026-10-20T17:25:00Z","v":2210,"vw":112.286446},{"c":112.39,"h":112.39,"l":112.39,"n":10,"o":112.39,"t":"2026-10-20T17:30:00Z","v":510,"vw":112.39},{"c":112.34,"h":112.34,"l":112.315,"n":5,"o":112.315,"t":"2026-10-20T17:40:00Z","v":401,"vw":112.331667},{"c":112.55,"h":112.55,"l":112.55,"n":33,"o":112.55,"t":"2026-10-20T17:45:00Z","v":613,"vw":112.55},{"c":112.44,"h":112.44,"l":112.44,"n":4,"o":112.44,"t":"2026-10-20T18:00:00Z","v":122,"vw":112.44},{"c":112.445,"h":112.445,"l":112.445,"n":6,"o":112.445,"t":"2026-10-20T18:10:00Z","v":227,"vw":112.445},{"c":112.395,"h":112.395,"l":112.395,"n":5,"o":112.395,"t":"2026-10-20T18:15:00Z","v":225,"vw":112.395},{"c":112.39,"h":112.39,"l":112.39,"n":5,"o":112.39,"t":"2026-10-20T18:40:00Z","v":184,"vw":112.39},{"c":112.14,"h":112.17,"l":112.14,"n":13,"o":112.17,"t":"2026-10-20T19:00:00Z","v":336,"vw":112.155},{"c":112,"h":112.225,"l":112,"n":35,"o":112.225,"t":"2026-10-20T19:05:00Z","v":1131,"vw":112.081887},{"c":112.24,"h":112.24,"l":112.24,"n":4,"o":112.24,"t":"2026-10-20T19:10:00Z","v":154,"vw":112.24},{"c":112.01,"h":112.13,"l":111.87,"n":167,"o":111.96,"t":"2026-10-20T19:15:00Z","v":5058,"vw":111.964474},{"c":112.1,"h":112.1,"l":112.1,"n":11,"o":112.1,"t":"2026-10-20T19:20:00Z","v":246,"vw":112.1},{"c":112,"h":112.035,"l":111.99,"n":35,"o":112.035,"t":"2026-10-20T19:25:00Z","v":1236,"vw":112.003287},{"c":111.84,"h":111.84,"l":111.84,"n":9,"o":111.84,"t":"2026-10-20T19:30:00Z","v":147,"vw":111.84},{"c":111.84,"h":112.065,"l":111.83,"n":31,"o":112.065,"t":"2026-10-20T19:35:00Z","v":1025,"vw":111.932052},{"c":111.815,"h":111.835,"l":111.61,"n":31,"o":111.835,"t":"2026-10-20T19:40:00Z","v":585,"vw":111.76875},{"c":112.07,"h":112.22,"l":111.75,"n":208,"o":111.75,"t":"2026-10-20T19:50:00Z","v":6320,"vw":111.980369},{"c":112.12,"h":112.25,"l":111.86,"n":475,"o":112.085,"t":"2026-10-20T19:55:00Z","v":9270,"vw":112.015054},{"c":112.03,"h":112.03,"l":112.03,"n":17,"o":112.03,"t":"2026-10-20T20:00:00Z","v":23478,"vw":112.03},{"c":112.1,"h":112.1,"l":112.1,"n":13,"o":112.1,"t":"2026-10-21T11:05:00Z","v":552,"vw":112.1},{"c":112.1,"h":112.1,"l":112.1,"n":1,"o":112.1,"t":"2026-10-21T12:00:00Z","v":500,"vw":112.1},{"c":113.02,"h":113.02,"l":112.35,"n":52,"o":112.35,"t":"2026-10-21T13:30:00Z","v":1248,"vw":112.624171},{"c":112.25,"h":112.55,"l":112.25,"n":10,"o":112.55,"t":"2026-10-21T13:35:00Z","v":312,"vw":112.4},{"c":112.395,"h":112.535,"l":112.395,"n":18,"o":112.535,"t":"2026-10-21T13:40:00Z","v":439,"vw":112.488333},{"c":112.45,"h":112.45,"l":112.45,"n":6,"o":112.45,"t":"2026-10-21T13:45:00Z","v":220,"vw":112.45},{"c":112.225,"h":112.225,"l":112.225,"n":6,"o":112.225,"t":"2026-10-21T14:05:00Z","v":142,"vw":112.225},{"c":112.06,"h":112.9799,"l":112.06,"n":22,"o":112.205,"t":"2026-10-21T14:10:00Z","v":716,"vw":112.496887},{"c":111.55,"h":111.74,"l":111.41,"n":126,"o":111.67,"t":"2026-10-21T14:25:00Z","v":11095,"vw":111.54046},{"c":111.5775,"h":111.58,"l":111.575,"n":56,"o":111.58,"t":"2026-10-21T14:30:00Z","v":1759,"vw":111.57877},{"c":111.99,"h":112.11,"l":111.47,"n":57,"o":111.625,"t":"2026-10-21T14:35:00Z","v":3424,"vw":111.603704},{"c":112.025,"h":112.025,"l":112.025,"n":8,"o":112.025,"t":"2026-10-21T14:40:00Z","v":177,"vw":112.025},{"c":112.43,"h":112.43,"l":112.085,"n":90,"o":112.085,"t":"2026-10-21T14:45:00Z","v":2779,"vw":112.283},{"c":112.45,"h":112.45,"l":112.45,"n":3,"o":112.45,"t":"2026-10-21T14:50:00Z","v":102,"vw":112.45},{"c":112.34,"h":112.54,"l":112.34,"n":44,"o":112.54,"t":"2026-10-21T14:55:00Z","v":1615,"vw":112.432083},{"c":112.23,"h":112.43,"l":112.14,"n":58,"o":112.43,"t":"2026-10-21T15:00:00Z","v":1133,"vw":112.282853},{"c":112.54,"h":112.54,"l":112.54,"n":8,"o":112.54,"t":"2026-10-21T15:05:00Z","v":159,"vw":112.54},{"c":112.35,"h":112.35,"l":112.35,"n":11,"o":112.35,"t":"2026-10-21T15:15:00Z","v":276,"vw":112.35},{"c":112.5651,"h":112.5651,"l":112.565,"n":27,"o":112.565,"t":"2026-10-21T15:45:00Z","v":1905,"vw":112.565074},{"c":112.84,"h":112.84,"l":112.84,"n":5,"o":112.84,"t":"2026-10-21T15:50:00Z","v":115,"vw":112.84},{"c":112.53,"h":112.53,"l":112.53,"n":10,"o":112.53,"t":"2026-10-21T15:55:00Z","v":258,"vw":112.53},{"c":113.1,"h":113.1,"l":112.73,"n":74,"o":112.73,"t":"2026-10-21T16:00:00Z","v":2107,"vw":112.962},{"c":113.11,"h":113.11,"l":113.11,"n":3,"o":113.11,"t":"2026-10-21T16:05:00Z","v":103,"vw":113.11},{"c":113.145,"h":113.145,"l":113.145,"n":8,"o":113.145,"t":"2026-10-21T16:10:00Z","v":333,"vw":113.145},{"c":113.255,"h":113.26,"l":113.255,"n":17,"o":113.26,"t":"2026-10-21T16:20:00Z","v":451,"vw":113.257608},{"c":113.21,"h":113.21,"l":113.21,"n":7,"o":113.21,"t":"2026-10-21T16:30:00Z","v":198,"vw":113.21},{"c":113.6,"h":113.6,"l":113.07,"n":65,"o":113.26,"t":"2026-10-21T16:35:00Z","v":1835,"vw":113.38322},{"c":113.54,"h":113.73,"l":113.54,"n":20,"o":113.73,"t":"2026-10-21T16:40:00Z","v":1321,"vw":113.621735},{"c":113.395,"h":113.51,"l":113.3,"n":25,"o":113.51,"t":"2026-10-21T16:45:00Z","v":967,"vw":113.401667},{"c":113.415,"h":113.415,"l":113.415,"n":9,"o":113.415,"t":"2026-10-21T16:50:00Z","v":168,"vw":113.415},{"c":113.42,"h":113.42,"l":113.42,"n":4,"o":113.42,"t":"2026-10-21T16:55:00Z","v":119,"vw":113.42},{"c":113.425,"h":113.425,"l":113.29,"n":8,"o":113.29,"t":"2026-10-21T17:00:00Z","v":401,"vw":113.3575},{"c":113.48,"h":113.54,"l":113.08,"n":45,"o":113.29,"t":"2026-10-21T17:05:00Z","v":847,"vw":113.3475},{"c":113.585,"h":113.585,"l":113.52,"n":50,"o":113.565,"t":"2026-10-21T17:10:00Z","v":1266,"vw":113.5575},{"c":113.605,"h":113.605,"l":113.605,"n":1,"o":113.605,"t":"2026-10-21T17:15:00Z","v":100,"vw":113.605},{"c":113.63,"h":113.63,"l":113.63,"n":3,"o":113.63,"t":"2026-10-21T17:20:00Z","v":115,"vw":113.63},{"c":113.62,"h":113.625,"l":113.38,"n":35,"o":113.605,"t":"2026-10-21T17:30:00Z","v":821,"vw":113.578119},{"c":113.47,"h":113.625,"l":113.47,"n":12,"o":113.625,"t":"2026-10-21T17:35:00Z","v":338,"vw":113.5475},{"c":113.69,"h":113.69,"l":113.625,"n":47,"o":113.625,"t":"2026-10-21T17:40:00Z","v":854,"vw":113.668333},{"c":113.595,"h":113.595,"l":113.595,"n":9,"o":113.595,"t":"2026-10-21T17:45:00Z","v":583,"vw":113.595},{"c":114.04,"h":114.04,"l":113.595,"n":65,"o":113.595,"t":"2026-10-21T17:50:00Z","v":2054,"vw":113.82439},{"c":114.02,"h":114.215,"l":113.84,"n":107,"o":114.06,"t":"2026-10-21T17:55:00Z","v":3668,"vw":113.999653},{"c":113.7,"h":113.7,"l":113.7,"n":5,"o":113.7,"t":"2026-10-21T18:00:00Z","v":194,"vw":113.7},{"c":113.88,"h":113.88,"l":113.88,"n":8,"o":113.88,"t":"2026-10-21T18:05:00Z","v":179,"vw":113.88},{"c":113.915,"h":113.915,"l":113.915,"n":15,"o":113.915,"t":"2026-10-21T18:25:00Z","v":297,"vw":113.915},{"c":113.84,"h":113.84,"l":113.77,"n":43,"o":113.83,"t":"2026-10-21T18:30:00Z","v":880,"vw":113.82},{"c":114.15,"h":114.15,"l":113.73,"n":91,"o":113.73,"t":"2026-10-21T18:35:00Z","v":3246,"vw":113.981818},{"c":114.155,"h":114.25,"l":114.155,"n":25,"o":114.25,"t":"2026-10-21T18:40:00Z","v":600,"vw":114.216667},{"c":113.82,"h":114.11,"l":113.82,"n":23,"o":114.11,"t":"2026-10-21T18:45:00Z","v":353,"vw":113.965},{"c":113.62,"h":113.92,"l":113.62,"n":77,"o":113.92,"t":"2026-10-21T18:50:00Z","v":1671,"vw":113.761667},{"c":113.605,"h":113.62,"l":113.57,"n":31,"o":113.62,"t":"2026-10-21T18:55:00Z","v":671,"vw":113.599375},{"c":113.415,"h":113.53,"l":113.25,"n":84,"o":113.53,"t":"2026-10-21T19:00:00Z","v":1721,"vw":113.363125},{"c":113.5,"h":113.5,"l":113.37,"n":39,"o":113.37,"t":"2026-10-21T19:10:00Z","v":1070,"vw":113.452381},{"c":113.965,"h":113.965,"l":113.71,"n":55,"o":113.71,"t":"2026-10-21T19:15:00Z","v":1662,"vw":113.8625},{"c":113.985,"h":113.985,"l":113.835,"n":23,"o":113.835,"t":"2026-10-21T19:20:00Z","v":499,"vw":113.935},{"c":114.28,"h":114.305,"l":114.135,"n":60,"o":114.135,"t":"2026-10-21T19:25:00Z","v":1532,"vw":114.2645},{"c":114.42,"h":114.42,"l":114.12,"n":97,"o":114.28,"t":"2026-10-21T19:30:00Z","v":2419,"vw":114.259879},{"c":114.435,"h":114.44,"l":114.43,"n":33,"o":114.43,"t":"2026-10-21T19:35:00Z","v":1097,"vw":114.434025},{"c":114.7,"h":114.9,"l":114.7,"n":230,"o":114.85,"t":"2026-10-21T19:50:00Z","v":4978,"vw":114.793963},{"c":114.3,"h":114.69,"l":114.2,"n":791,"o":114.5,"t":"2026-10-21T19:55:00Z","v":21773,"vw":114.366081},{"c":114.27,"h":114.27,"l":114.27,"n":20,"o":114.27,"t":"2026-10-21T20:00:00Z","v":32847,"vw":114.27},{"c":114.23,"h":114.23,"l":114.23,"n":11,"o":114.23,"t":"2026-10-22T10:40:00Z","v":110,"vw":114.23},{"c":114.24,"h":114.24,"l":114.24,"n":12,"o":114.24,"t":"2026-10-22T13:30:00Z","v":308,"vw":114.24},{"c":113.19,"h":113.9,"l":112.91,"n":49,"o":113.9,"t":"2026-10-22T13:40:00Z","v":970,"vw":113.295},{"c":113.415,"h":113.415,"l":113.415,"n":9,"o":113.415,"t":"2026-10-22T13:45:00Z","v":227,"vw":113.415},{"c":113.69,"h":113.69,"l":113.69,"n":32,"o":113.69,"t":"2026-10-22T13:55:00Z","v":854,"vw":113.69},{"c":113.3001,"h":113.3001,"l":113.3001,"n":4,"o":113.3001,"t":"2026-10-22T14:10:00Z","v":141,"vw":113.3001},{"c":114.195,"h":114.195,"l":114.195,"n":51,"o":114.195,"t":"2026-10-22T14:20:00Z","v":744,"vw":114.195},{"c":114.16,"h":114.25,"l":113.95,"n":252,"o":113.95,"t":"2026-10-22T14:25:00Z","v":9831,"vw":114.133467},{"c":114.09,"h":114.25,"l":113.93,"n":20,"o":114.02,"t":"2026-10-22T14:30:00Z","v":900,"vw":114.08},{"c":114.6,"h":114.6,"l":114.485,"n":17,"o":114.485,"t":"2026-10-22T14:40:00Z","v":441,"vw":114.540825},{"c":115.02,"h":115.02,"l":115.02,"n":9,"o":115.02,"t":"2026-10-22T14:55:00Z","v":163,"vw":115.02},{"c":115.025,"h":115.025,"l":115.025,"n":15,"o":115.025,"t":"2026-10-22T15:00:00Z","v":161,"vw":115.025},{"c":114.915,"h":115.035,"l":114.8,"n":47,"o":115.035,"t":"2026-10-22T15:05:00Z","v":2327,"vw":114.921176},{"c":115.015,"h":115.015,"l":115.015,"n":10,"o":115.015,"t":"2026-10-22T15:10:00Z","v":577,"vw":115.015},{"c":115.435,"h":115.435,"l":115.27,"n":41,"o":115.27,"t":"2026-10-22T15:15:00Z","v":806,"vw":115.331667},{"c":115.44,"h":115.45,"l":115.32,"n":36,"o":115.44,"t":"2026-10-22T15:20:00Z","v":2008,"vw":115.3712},{"c":115.44,"h":115.6,"l":115.44,"n":28,"o":115.6,"t":"2026-10-22T15:25:00Z","v":693,"vw":115.496667},{"c":115.43,"h":115.535,"l":115.4,"n":17,"o":115.535,"t":"2026-10-22T15:30:00Z","v":901,"vw":115.434583},{"c":115.275,"h":115.52,"l":115.0501,"n":33,"o":115.13,"t":"2026-10-22T15:40:00Z","v":4880,"vw":115.104683},{"c":115.535,"h":115.535,"l":115.195,"n":59,"o":115.195,"t":"2026-10-22T15:50:00Z","v":2086,"vw":115.256818},{"c":115.985,"h":115.99,"l":115.97,"n":31,"o":115.97,"t":"2026-10-22T15:55:00Z","v":871,"vw":115.983766},{"c":116.0801,"h":116.435,"l":115.99,"n":16,"o":116.435,"t":"2026-10-22T16:00:00Z","v":596,"vw":116.146275},{"c":116.43,"h":116.43,"l":115.89,"n":4,"o":115.89,"t":"2026-10-22T16:05:00Z","v":292,"vw":116.16},{"c":116.575,"h":116.575,"l":116.21,"n":34,"o":116.21,"t":"2026-10-22T16:15:00Z","v":749,"vw":116.3925},{"c":116.545,"h":116.545,"l":116.545,"n":24,"o":116.545,"t":"2026-10-22T16:25:00Z","v":340,"vw":116.545},{"c":116.2,"h":116.2,"l":116.2,"n":10,"o":116.2,"t":"2026-10-22T16:35:00Z","v":207,"vw":116.2},{"c":115.92,"h":116.225,"l":115.92,"n":46,"o":116.18,"t":"2026-10-22T16:40:00Z","v":2229,"vw":115.992999},{"c":115.88,"h":115.99,"l":115.715,"n":44,"o":115.99,"t":"2026-10-22T16:45:00Z","v":1656,"vw":115.839091},{"c":116.175,"h":116.2175,"l":115.96,"n":89,"o":116.07,"t":"2026-10-22T16:50:00Z","v":3006,"vw":116.061538},{"c":116.13,"h":116.2,"l":116.13,"n":31,"o":116.2,"t":"2026-10-22T16:55:00Z","v":653,"vw":116.165},{"c":115.99,"h":116.145,"l":115.99,"n":22,"o":116.145,"t":"2026-10-22T17:00:00Z","v":341,"vw":116.0675},{"c":115.96,"h":115.9725,"l":115.96,"n":13,"o":115.9725,"t":"2026-10-22T17:05:00Z","v":399,"vw":115.964167},{"c":115.8451,"h":115.9,"l":115.8451,"n":27,"o":115.9,"t":"2026-10-22T17:10:00Z","v":515,"vw":115.863773},{"c":115.73,"h":115.76,"l":115.56,"n":108,"o":115.73,"t":"2026-10-22T17:15:00Z","v":4375,"vw":115.677533},{"c":115.64,"h":115.825,"l":115.59,"n":110,"o":115.825,"t":"2026-10-22T17:25:00Z","v":4827,"vw":115.648125},{"c":115.64,"h":115.77,"l":115.55,"n":62,"o":115.72,"t":"2026-10-22T17:30:00Z","v":1079,"vw":115.673488},{"c":115.8,"h":116.035,"l":115.52,"n":82,"o":115.89,"t":"2026-10-22T17:35:00Z","v":2616,"vw":115.758095},{"c":115.52,"h":115.52,"l":115.52,"n":5,"o":115.52,"t":"2026-10-22T17:40:00Z","v":122,"vw":115.52},{"c":115.165,"h":115.37,"l":115.025,"n":44,"o":115.33,"t":"2026-10-22T17:45:00Z","v":1241,"vw":115.248572},{"c":115.075,"h":115.075,"l":115.075,"n":10,"o":115.075,"t":"2026-10-22T17:50:00Z","v":242,"vw":115.075},{"c":115.24,"h":115.24,"l":115.24,"n":12,"o":115.24,"t":"2026-10-22T17:55:00Z","v":278,"vw":115.24},{"c":115,"h":115,"l":114.995,"n":17,"o":114.995,"t":"2026-10-22T18:05:00Z","v":639,"vw":114.998333},{"c":115.33,"h":115.33,"l":115.33,"n":19,"o":115.33,"t":"2026-10-22T18:20:00Z","v":517,"vw":115.33},{"c":114.785,"h":115.16,"l":114.785,"n":67,"o":115.16,"t":"2026-10-22T18:25:00Z","v":2435,"vw":115.103747},{"c":115.605,"h":115.605,"l":114.925,"n":96,"o":114.925,"t":"2026-10-22T18:35:00Z","v":3891,"vw":115.388571},{"c":115.47,"h":115.47,"l":115.43,"n":48,"o":115.43,"t":"2026-10-22T18:45:00Z","v":1120,"vw":115.4425},{"c":115.425,"h":115.59,"l":115.425,"n":23,"o":115.59,"t":"2026-10-22T18:55:00Z","v":478,"vw":115.5075},{"c":115.435,"h":115.435,"l":115.435,"n":12,"o":115.435,"t":"2026-10-22T19:00:00Z","v":285,"vw":115.435},{"c":115.51,"h":115.51,"l":115.3775,"n":20,"o":115.3775,"t":"2026-10-22T19:05:00Z","v":746,"vw":115.4745},{"c":115.87,"h":115.87,"l":115.425,"n":118,"o":115.425,"t":"2026-10-22T19:10:00Z","v":2754,"vw":115.642236},{"c":115.85,"h":115.89,"l":115.645,"n":78,"o":115.88,"t":"2026-10-22T19:20:00Z","v":2591,"vw":115.79948},{"c":116.015,"h":116.015,"l":115.87,"n":151,"o":115.87,"t":"2026-10-22T19:25:00Z","v":2319,"vw":115.973036},{"c":116.02,"h":116.11,"l":116.02,"n":51,"o":116.02,"t":"2026-10-22T19:30:00Z","v":4583,"vw":116.02259},{"c":116.175,"h":116.2,"l":116.175,"n":27,"o":116.2,"t":"2026-10-22T19:35:00Z","v":486,"vw":116.191667},{"c":116.315,"h":116.315,"l":116.315,"n":11,"o":116.315,"t":"2026-10-22T19:40:00Z","v":319,"vw":116.315},{"c":117.27,"h":117.27,"l":116.81,"n":127,"o":116.81,"t":"2026-10-22T19:50:00Z","v":2967,"vw":116.9725},{"c":116.83,"h":117.14,"l":116.72,"n":337,"o":116.96,"t":"2026-10-22T19:55:00Z","v":7635,"vw":116.872482},{"c":116.81,"h":116.81,"l":116.81,"n":18,"o":116.81,"t":"2026-10-22T20:00:00Z","v":29830,"vw":116.81}],"history":[{"c":104.62,"h":107.97,"l":104.435,"n":3724,"o":107.97,"t":"2024-10-21T04:00:00Z","v":160435,"vw":104.96072},{"c":105.98,"h":107.12,"l":103.8,"n":5062,"o":103.94,"t":"2024-10-22T04:00:00Z","v":179703,"vw":105.878798},{"c":106.23,"h":106.49,"l":104.36,"n":5355,"o":105.09,"t":"2024-10-23T04:00:00Z","v":171471,"vw":105.689218},{"c":105.22,"h":106.62,"l":104.705,"n":6535,"o":106.23,"t":"2024-10-24T04:00:00Z","v":243300,"vw":105.319074},{"c":114.17,"h":116,"l":112.22,"n":17256,"o":115.03,"t":"2024-10-25T04:00:00Z","v":984895,"vw":114.25515},{"c":115.15,"h":115.63,"l":113.43,"n":9948,"o":115.24,"t":"2024-10-28T04:00:00Z","v":389785,"vw":114.527819},{"c":116.26,"h":117.17,"l":114.35,"n":8687,"o":115.15,"t":"2024-10-29T04:00:00Z","v":331091,"vw":115.727817},{"c":117.28,"h":118.25,"l":115.245,"n":6683,"o":115.84,"t":"2024-10-30T04:00:00Z","v":296143,"vw":117.343845},{"c":113.7,"h":116.66,"l":113.09,"n":8342,"o":116.66,"t":"2024-10-31T04:00:00Z","v":566256,"vw":113.814952},{"c":115.36,"h":115.89,"l":114.17,"n":7696,"o":114.17,"t":"2024-11-01T04:00:00Z","v":263741,"vw":115.096098},{"c":115.54,"h":116.32,"l":114.98,"n":6480,"o":115.67,"t":"2024-11-04T05:00:00Z","v":265368,"vw":115.591716},{"c":117.17,"h":117.3467,"l":114.3,"n":5387,"o":115.4,"t":"2024-11-05T05:00:00Z","v":189069,"vw":116.125257},{"c":122.55,"h":122.785,"l":118.8,"n":10046,"o":121.16,"t":"2024-11-06T05:00:00Z","v":620204,"vw":120.639391},{"c":120.97,"h":122.3276,"l":120.66,"n":7109,"o":122.24,"t":"2024-11-07T05:00:00Z","v":284461,"vw":121.47231},{"c":120.07,"h":121.435,"l":118.32,"n":5944,"o":118.81,"t":"2024-11-08T05:00:00Z","v":154034,"vw":120.252137},{"c":121.62,"h":122.92,"l":120.55,"n":4986,"o":121.21,"t":"2024-11-11T05:00:00Z","v":177114,"vw":121.583718},{"c":120,"h":121.85,"l":119.74,"n":4724,"o":121.5,"t":"2024-11-12T05:00:00Z","v":183693,"vw":120.221206},{"c":119.46,"h":121.86,"l":119.24,"n":3650,"o":120.47,"t":"2024-11-13T05:00:00Z","v":126052,"vw":119.943847},{"c":120.57,"h":121.17,"l":118.47,"n":6071,"o":118.99,"t":"2024-11-14T05:00:00Z","v":264230,"vw":119.730128},{"c":116.81,"h":122.28,"l":115.875,"n":4693,"o":121.1,"t":"2024-11-15T05:00:00Z","v":188257,"vw":117.654904},{"c":116.71,"h":119.6,"l":116.08,"n":3782,"o":117.31,"t":"2024-11-18T05:00:00Z","v":173013,"vw":117.269331},{"c":117.81,"h":118.125,"l":115.62,"n":4293,"o":115.62,"t":"2024-11-19T05:00:00Z","v":137243,"vw":117.46987},{"c":117.97,"h":118.17,"l":116.38,"n":3654,"o":118.17,"t":"2024-11-20T05:00:00Z","v":121170,"vw":117.660151},{"c":119.46,"h":119.9,"l":118.31,"n":4052,"o":118.31,"t":"2024-11-21T05:00:00Z","v":183171,"vw":119.333377},{"c":120.9,"h":121.38,"l":119.05,"n":4110,"o":120.38,"t":"2024-11-22T05:00:00Z","v":177342,"vw":120.52952},{"c":121.49,"h":122.4,"l":120.8625,"n":3948,"o":121.23,"t":"2024-11-25T05:00:00Z","v":238465,"vw":121.754021},{"c":121.74,"h":122.16,"l":120.01,"n":2986,"o":120.92,"t":"2024-11-26T05:00:00Z","v":103691,"vw":121.588454},{"c":121.22,"h":122.45,"l":120.91,"n":3767,"o":122.24,"t":"2024-11-27T05:00:00Z","v":124752,"vw":121.52414},{"c":121.85,"h":122.56,"l":119.14,"n":1466,"o":122.03,"t":"2024-11-29T05:00:00Z","v":52784,"vw":121.718228},{"c":121.66,"h":122.785,"l":120.1803,"n":4498,"o":121.95,"t":"2024-12-02T05:00:00Z","v":210312,"vw":121.729373},{"c":121.3,"h":122.37,"l":120.03,"n":3431,"o":122.37,"t":"2024-12-03T05:00:00Z","v":123402,"vw":121.434565},{"c":121.56,"h":122.81,"l":120.98,"n":2836,"o":120.98,"t":"2024-12-04T05:00:00Z","v":110131,"vw":121.701882},{"c":121.65,"h":122.79,"l":120.615,"n":2988,"o":121.03,"t":"2024-12-05T05:00:00Z","v":83166,"vw":121.719892},{"c":122.14,"h":122.689,"l":120.74,"n":3164,"o":122.15,"t":"2024-12-06T05:00:00Z","v":95715,"vw":121.751207},{"c":121.4,"h":123.05,"l":121.215,"n":2991,"o":121.78,"t":"2024-12-09T05:00:00Z","v":106400,"vw":121.699292},{"c":120.09,"h":121.3,"l":118.815,"n":4874,"o":121.3,"t":"2024-12-10T05:00:00Z","v":159627,"vw":120.286293},{"c":119.81,"h":121.54,"l":119.72,"n":3656,"o":121.23,"t":"2024-12-11T05:00:00Z","v":124264,"vw":120.364045},{"c":119.86,"h":121.19,"l":118.2098,"n":4338,"o":119.81,"t":"2024-12-12T05:00:00Z","v":126950,"vw":119.841832},{"c":118.64,"h":121.205,"l":118.305,"n":4927,"o":119.78,"t":"2024-12-13T05:00:00Z","v":180886,"vw":119.167324},{"c":118.04,"h":119.82,"l":117.27,"n":4844,"o":118.35,"t":"2024-12-16T05:00:00Z","v":138253,"vw":118.267874},{"c":118.5,"h":119.6004,"l":116.19,"n":4606,"o":117.92,"t":"2024-12-17T05:00:00Z","v":157018,"vw":118.288227},{"c":114.36,"h":119.79,"l":113.72,"n":4550,"o":118.55,"t":"2024-12-18T05:00:00Z","v":126717,"vw":115.897983},{"c":111.98,"h":115.195,"l":111.635,"n":4628,"o":115.16,"t":"2024-12-19T05:00:00Z","v":127824,"vw":112.235851},{"c":112.65,"h":114.68,"l":110.05,"n":4424,"o":110.97,"t":"2024-12-20T05:00:00Z","v":312389,"vw":112.365359},{"c":111.79,"h":112.61,"l":110.96,"n":3537,"o":112.47,"t":"2024-12-23T05:00:00Z","v":90558,"vw":111.807182},{"c":112.56,"h":112.79,"l":110.6471,"n":1573,"o":111.71,"t":"2024-12-24T05:00:00Z","v":30287,"vw":112.335464},{"c":112.69,"h":114.08,"l":111.16,"n":2884,"o":111.67,"t":"2024-12-26T05:00:00Z","v":88743,"vw":112.823195},{"c":110.79,"h":112.79,"l":110.05,"n":2867,"o":111.84,"t":"2024-12-27T05:00:00Z","v":105116,"vw":110.846284},{"c":111.1,"h":111.75,"l":108.1,"n":3226,"o":110.3,"t":"2024-12-30T05:00:00Z","v":92862,"vw":110.95308},{"c":111.82,"h":113.93,"l":111.13,"n":2377,"o":111.64,"t":"2024-12-31T05:00:00Z","v":64668,"vw":111.92877},{"c":110.31,"h":112.56,"l":109.98,"n":3584,"o":112.3,"t":"2025-01-02T05:00:00Z","v":85827,"vw":110.556653},{"c":111.2,"h":112.02,"l":110.16,"n":4159,"o":111,"t":"2025-01-03T05:00:00Z","v":119481,"vw":111.197006},{"c":110.08,"h":111.195,"l":109.775,"n":3723,"o":111.17,"t":"2025-01-06T05:00:00Z","v":97052,"vw":110.163508},{"c":110.56,"h":111.64,"l":109.38,"n":4360,"o":109.89,"t":"2025-01-07T05:00:00Z","v":151138,"vw":110.340755},{"c":111.66,"h":111.8,"l":109.38,"n":2810,"o":110.29,"t":"2025-01-08T05:00:00Z","v":103855,"vw":111.225448},{"c":111.43,"h":111.62,"l":109.81,"n":3798,"o":110.23,"t":"2025-01-10T05:00:00Z","v":113033,"vw":111.081241},{"c":114.51,"h":114.54,"l":110.64,"n":4432,"o":110.64,"t":"2025-01-13T05:00:00Z","v":146415,"vw":114.04657},{"c":114.72,"h":116.21,"l":113.42,"n":3675,"o":114.62,"t":"2025-01-14T05:00:00Z","v":110015,"vw":114.822427},{"c":117.87,"h":118.2,"l":115.27,"n":3370,"o":116.74,"t":"2025-01-15T05:00:00Z","v":118429,"vw":117.127501},{"c":119,"h":119.36,"l":116.5,"n":4184,"o":117.3,"t":"2025-01-16T05:00:00Z","v":118397,"vw":118.67265},{"c":118.28,"h":120.61,"l":117.2,"n":4212,"o":119.45,"t":"2025-01-17T05:00:00Z","v":117673,"vw":118.583306},{"c":121.48,"h":121.62,"l":119.2,"n":4284,"o":119.2,"t":"2025-01-21T05:00:00Z","v":127988,"vw":121.065628},{"c":123.07,"h":123.73,"l":120.28,"n":6381,"o":120.93,"t":"2025-01-22T05:00:00Z","v":213425,"vw":122.845927},{"c":123.48,"h":124.02,"l":121.14,"n":5035,"o":122.45,"t":"2025-01-23T05:00:00Z","v":126703,"vw":123.340718},{"c":122.66,"h":123.7,"l":122.55,"n":3759,"o":122.86,"t":"2025-01-24T05:00:00Z","v":96595,"vw":122.885782},{"c":123,"h":124,"l":122.15,"n":4480,"o":122.34,"t":"2025-01-27T05:00:00Z","v":139919,"vw":123.019719},{"c":122.7,"h":124.53,"l":122.165,"n":3833,"o":123,"t":"2025-01-28T05:00:00Z","v":151329,"vw":122.908537},{"c":122.58,"h":123.435,"l":121.155,"n":3436,"o":122.9,"t":"2025-01-29T05:00:00Z","v":91709,"vw":122.303598},{"c":124.31,"h":124.88,"l":122.59,"n":4195,"o":124.88,"t":"2025-01-30T05:00:00Z","v":151360,"vw":124.088599},{"c":122.67,"h":123.55,"l":121.615,"n":4644,"o":123.52,"t":"2025-01-31T05:00:00Z","v":148988,"vw":122.85607},{"c":121.98,"h":123.25,"l":120.39,"n":4657,"o":121.66,"t":"2025-02-03T05:00:00Z","v":148589,"vw":122.189459},{"c":122.44,"h":123.42,"l":121.98,"n":4360,"o":121.98,"t":"2025-02-04T05:00:00Z","v":144900,"vw":122.445418},{"c":123.35,"h":123.35,"l":121.53,"n":4658,"o":122.82,"t":"2025-02-05T05:00:00Z","v":444836,"vw":122.768549},{"c":124.97,"h":125.14,"l":123.02,"n":4137,"o":123.52,"t":"2025-02-06T05:00:00Z","v":163721,"vw":124.226193},{"c":120.73,"h":124.78,"l":120.72,"n":3552,"o":124.78,"t":"2025-02-07T05:00:00Z","v":87687,"vw":121.702765},{"c":121.25,"h":122.55,"l":119.84,"n":4226,"o":121.06,"t":"2025-02-10T05:00:00Z","v":146559,"vw":121.29957},{"c":122.74,"h":123.8,"l":120.99,"n":3762,"o":121.17,"t":"2025-02-11T05:00:00Z","v":154826,"vw":122.920924},{"c":119.78,"h":121.69,"l":119.78,"n":3233,"o":121.69,"t":"2025-02-12T05:00:00Z","v":80108,"vw":120.208888},{"c":120.14,"h":121.57,"l":119.79,"n":3876,"o":120.39,"t":"2025-02-13T05:00:00Z","v":81260,"vw":120.32992},{"c":120.38,"h":121.26,"l":119.18,"n":3292,"o":119.56,"t":"2025-02-14T05:00:00Z","v":83708,"vw":120.441164},{"c":122.22,"h":122.42,"l":120.43,"n":3228,"o":120.94,"t":"2025-02-18T05:00:00Z","v":101027,"vw":121.89241},{"c":123.85,"h":124.83,"l":121.19,"n":4231,"o":121.19,"t":"2025-02-19T05:00:00Z","v":133572,"vw":123.798619},{"c":128.96,"h":129.56,"l":123,"n":9130,"o":123,"t":"2025-02-20T05:00:00Z","v":331264,"vw":127.665183},{"c":127.18,"h":129.93,"l":124.58,"n":5822,"o":129.76,"t":"2025-02-21T05:00:00Z","v":225176,"vw":127.155928},{"c":125.66,"h":128.22,"l":124.82,"n":5976,"o":128.22,"t":"2025-02-24T05:00:00Z","v":156366,"vw":125.730047},{"c":125.25,"h":126.45,"l":124.32,"n":6116,"o":126.45,"t":"2025-02-25T05:00:00Z","v":192641,"vw":125.261677},{"c":125.19,"h":126.98,"l":124.88,"n":5378,"o":125.6,"t":"2025-02-26T05:00:00Z","v":150779,"vw":125.592747},{"c":124.04,"h":125.9525,"l":123.68,"n":5279,"o":125.26,"t":"2025-02-27T05:00:00Z","v":169490,"vw":124.651049},{"c":122,"h":125.43,"l":121.5,"n":4961,"o":124.29,"t":"2025-02-28T05:00:00Z","v":185272,"vw":122.468785},{"c":119.66,"h":122.625,"l":118.9,"n":6671,"o":121.91,"t":"2025-03-03T05:00:00Z","v":227389,"vw":119.933693},{"c":116.03,"h":119.43,"l":115.785,"n":4616,"o":119.11,"t":"2025-03-04T05:00:00Z","v":129238,"vw":116.652595},{"c":114.97,"h":118.3929,"l":114.33,"n":5775,"o":115.54,"t":"2025-03-05T05:00:00Z","v":154829,"vw":115.203481},{"c":114.86,"h":116.8163,"l":113.94,"n":6014,"o":114.67,"t":"2025-03-06T05:00:00Z","v":149719,"vw":114.894702},{"c":111.95,"h":115.11,"l":111.76,"n":5642,"o":114.52,"t":"2025-03-07T05:00:00Z","v":150736,"vw":112.531914},{"c":109.99,"h":112.99,"l":109.09,"n":9108,"o":111.43,"t":"2025-03-10T04:00:00Z","v":355322,"vw":110.951775},{"c":111.05,"h":112.0768,"l":109.82,"n":7651,"o":110.68,"t":"2025-03-11T04:00:00Z","v":194605,"vw":110.871563},{"c":110.96,"h":112.33,"l":109.71,"n":5284,"o":111.46,"t":"2025-03-12T04:00:00Z","v":128974,"vw":110.621488},{"c":109.58,"h":113.3912,"l":109.3,"n":5056,"o":110.03,"t":"2025-03-13T04:00:00Z","v":117307,"vw":110.129553},{"c":113.56,"h":113.565,"l":109.34,"n":4656,"o":110.57,"t":"2025-03-14T04:00:00Z","v":143996,"vw":112.596916},{"c":114.49,"h":114.64,"l":112.71,"n":4010,"o":112.76,"t":"2025-03-17T04:00:00Z","v":104347,"vw":114.212355},{"c":113.54,"h":114.34,"l":113.27,"n":3917,"o":114.34,"t":"2025-03-18T04:00:00Z","v":103716,"vw":113.781837},{"c":115.77,"h":116.08,"l":112.33,"n":3720,"o":113.82,"t":"2025-03-19T04:00:00Z","v":119676,"vw":115.346284},{"c":114.64,"h":115.82,"l":113.63,"n":3106,"o":114.69,"t":"2025-03-20T04:00:00Z","v":85258,"vw":114.578978},{"c":113.405,"h":114.64,"l":112.46,"n":3981,"o":114.64,"t":"2025-03-21T04:00:00Z","v":219502,"vw":113.68058},{"c":116.35,"h":116.52,"l":114.73,"n":3297,"o":115.16,"t":"2025-03-24T04:00:00Z","v":122649,"vw":116.150595},{"c":116.91,"h":117.93,"l":115.6,"n":3601,"o":116.8,"t":"2025-03-25T04:00:00Z","v":95604,"vw":116.869492},{"c":116.44,"h":117.57,"l":115.92,"n":3507,"o":117.09,"t":"2025-03-26T04:00:00Z","v":81598,"vw":116.583143},{"c":115.19,"h":116.91,"l":114.5,"n":4675,"o":116.72,"t":"2025-03-27T04:00:00Z","v":139573,"vw":115.520563},{"c":113.52,"h":115.94,"l":113.43,"n":3453,"o":115.19,"t":"2025-03-28T04:00:00Z","v":76342,"vw":113.94143},{"c":111.4,"h":113.39,"l":110.98,"n":4623,"o":112.67,"t":"2025-03-31T04:00:00Z","v":212131,"vw":111.65872},{"c":112.4,"h":114.43,"l":104.965,"n":5294,"o":110.7,"t":"2025-04-01T04:00:00Z","v":160053,"vw":110.450574},{"c":113.22,"h":113.9,"l":111.53,"n":3298,"o":111.8,"t":"2025-04-02T04:00:00Z","v":162201,"vw":112.941285},{"c":107.15,"h":110.93,"l":106.4601,"n":4445,"o":109.04,"t":"2025-04-03T04:00:00Z","v":145701,"vw":107.381967},{"c":105.12,"h":106.66,"l":102.82,"n":5338,"o":103.54,"t":"2025-04-04T04:00:00Z","v":188223,"vw":104.77221},{"c":104.66,"h":109.3913,"l":102.25,"n":6196,"o":102.25,"t":"2025-04-07T04:00:00Z","v":265023,"vw":104.691365},{"c":101.45,"h":106.8742,"l":100.28,"n":5575,"o":105.39,"t":"2025-04-08T04:00:00Z","v":178326,"vw":102.217333},{"c":107.22,"h":108.32,"l":100.025,"n":4276,"o":100.54,"t":"2025-04-09T04:00:00Z","v":152851,"vw":105.398745},{"c":102.79,"h":105.08,"l":100.54,"n":3999,"o":104.67,"t":"2025-04-10T04:00:00Z","v":133640,"vw":102.336866},{"c":104.35,"h":105.008,"l":101.68,"n":3736,"o":103.24,"t":"2025-04-11T04:00:00Z","v":145376,"vw":103.888602},{"c":106.79,"h":107.92,"l":103.569,"n":5777,"o":105.37,"t":"2025-04-14T04:00:00Z","v":190867,"vw":106.381796},{"c":106.58,"h":107.67,"l":105.32,"n":3725,"o":105.49,"t":"2025-04-15T04:00:00Z","v":98144,"vw":106.584824},{"c":105.36,"h":106.09,"l":103.8,"n":3207,"o":106.09,"t":"2025-04-16T04:00:00Z","v":89598,"vw":105.079429},{"c":104.93,"h":106.0499,"l":104.5,"n":2680,"o":105.44,"t":"2025-04-17T04:00:00Z","v":140907,"vw":105.049309},{"c":102.8,"h":104.72,"l":101.4221,"n":3178,"o":104.72,"t":"2025-04-21T04:00:00Z","v":77817,"vw":102.617105},{"c":101.86,"h":104.15,"l":101.185,"n":4760,"o":103.43,"t":"2025-04-22T04:00:00Z","v":123629,"vw":102.071401},{"c":102.42,"h":106.184,"l":101.755,"n":4478,"o":104.09,"t":"2025-04-23T04:00:00Z","v":131316,"vw":103.048401},{"c":104.02,"h":104.02,"l":102.02,"n":4552,"o":102.89,"t":"2025-04-24T04:00:00Z","v":135722,"vw":103.380391},{"c":103.37,"h":107,"l":97.805,"n":5940,"o":103.58,"t":"2025-04-25T04:00:00Z","v":145572,"vw":102.648607},{"c":106.32,"h":106.44,"l":101.21,"n":7117,"o":103.36,"t":"2025-04-28T04:00:00Z","v":183209,"vw":105.230039},{"c":107.56,"h":108.09,"l":105.7,"n":6176,"o":105.88,"t":"2025-04-29T04:00:00Z","v":204027,"vw":107.337026},{"c":106.67,"h":107.01,"l":104.6,"n":6123,"o":106.7,"t":"2025-04-30T04:00:00Z","v":190522,"vw":106.07467},{"c":107.37,"h":109.15,"l":105.2,"n":6457,"o":106.66,"t":"2025-05-01T04:00:00Z","v":209921,"vw":107.909429},{"c":109.62,"h":110.88,"l":108.7,"n":5286,"o":108.7,"t":"2025-05-02T04:00:00Z","v":198718,"vw":109.830304},{"c":108.5,"h":110.55,"l":108.5,"n":4454,"o":108.89,"t":"2025-05-05T04:00:00Z","v":148778,"vw":109.281718},{"c":107.9,"h":109.645,"l":107.32,"n":4914,"o":107.96,"t":"2025-05-06T04:00:00Z","v":120169,"vw":108.318509},{"c":109.4,"h":109.7,"l":107.445,"n":4721,"o":108.83,"t":"2025-05-07T04:00:00Z","v":114507,"vw":108.99072},{"c":111.97,"h":113.16,"l":108.825,"n":4808,"o":110.16,"t":"2025-05-08T04:00:00Z","v":173406,"vw":111.851827},{"c":110.18,"h":112.48,"l":109.45,"n":4080,"o":111.18,"t":"2025-05-09T04:00:00Z","v":127934,"vw":110.467833},{"c":113.74,"h":115.54,"l":112.9,"n":4032,"o":114.2,"t":"2025-05-12T04:00:00Z","v":134646,"vw":113.80672},{"c":115.46,"h":116.72,"l":114.47,"n":3931,"o":114.97,"t":"2025-05-13T04:00:00Z","v":115786,"vw":115.455695},{"c":114.11,"h":115.37,"l":113.935,"n":4110,"o":114.77,"t":"2025-05-14T04:00:00Z","v":123513,"vw":114.571747},{"c":115.01,"h":115.93,"l":113.93,"n":3618,"o":114.51,"t":"2025-05-15T04:00:00Z","v":112103,"vw":114.80564},{"c":115.74,"h":116.79,"l":114.455,"n":3495,"o":114.68,"t":"2025-05-16T04:00:00Z","v":98432,"vw":115.382079},{"c":115.77,"h":115.86,"l":114,"n":3205,"o":114.14,"t":"2025-05-19T04:00:00Z","v":79206,"vw":115.319822},{"c":116.58,"h":116.94,"l":115.425,"n":3745,"o":115.71,"t":"2025-05-20T04:00:00Z","v":118331,"vw":116.197304},{"c":113.48,"h":117.32,"l":112.55,"n":6551,"o":115.78,"t":"2025-05-21T04:00:00Z","v":263356,"vw":115.410484},{"c":114.55,"h":114.86,"l":112.005,"n":4332,"o":112.68,"t":"2025-05-22T04:00:00Z","v":129059,"vw":114.025635},{"c":113.38,"h":114.57,"l":112.72,"n":3537,"o":113.01,"t":"2025-05-23T04:00:00Z","v":79702,"vw":113.265443},{"c":115.42,"h":115.63,"l":113.98,"n":3185,"o":114.49,"t":"2025-05-27T04:00:00Z","v":72528,"vw":115.047367},{"c":113.6,"h":116.915,"l":113.215,"n":3106,"o":115.72,"t":"2025-05-28T04:00:00Z","v":103613,"vw":114.051219},{"c":113.36,"h":116.1,"l":112.73,"n":3116,"o":114.2,"t":"2025-05-29T04:00:00Z","v":57726,"vw":113.384905},{"c":112.38,"h":113.17,"l":112.14,"n":3246,"o":113.17,"t":"2025-05-30T04:00:00Z","v":109133,"vw":112.468946},{"c":114.35,"h":115.24,"l":111.41,"n":6072,"o":113.2,"t":"2025-06-02T04:00:00Z","v":239218,"vw":113.468052},{"c":116.29,"h":117.2,"l":114.51,"n":5114,"o":114.51,"t":"2025-06-03T04:00:00Z","v":150531,"vw":116.358949},{"c":113.99,"h":116.89,"l":113.91,"n":3604,"o":116.09,"t":"2025-06-04T04:00:00Z","v":86325,"vw":114.392158},{"c":113.62,"h":114.79,"l":112.55,"n":3636,"o":114.79,"t":"2025-06-05T04:00:00Z","v":91912,"vw":113.648852},{"c":114.24,"h":115.275,"l":113.255,"n":6509,"o":115.23,"t":"2025-06-06T04:00:00Z","v":140135,"vw":114.145041},{"c":116.12,"h":116.25,"l":113.76,"n":6641,"o":114.42,"t":"2025-06-09T04:00:00Z","v":176304,"vw":115.217166},{"c":117.94,"h":118.53,"l":116.22,"n":4932,"o":116.41,"t":"2025-06-10T04:00:00Z","v":210977,"vw":117.784719},{"c":117.03,"h":118.49,"l":116.545,"n":5524,"o":118.49,"t":"2025-06-11T04:00:00Z","v":155434,"vw":117.199023},{"c":115.77,"h":116.5852,"l":115.4,"n":3200,"o":116.43,"t":"2025-06-12T04:00:00Z","v":116153,"vw":115.86903},{"c":113.75,"h":116.12,"l":113.55,"n":4482,"o":114.55,"t":"2025-06-13T04:00:00Z","v":167116,"vw":114.317514},{"c":112.43,"h":115.2,"l":111.75,"n":3921,"o":114.44,"t":"2025-06-16T04:00:00Z","v":136755,"vw":113.129213},{"c":112.52,"h":115.18,"l":111.4,"n":7271,"o":111.44,"t":"2025-06-17T04:00:00Z","v":209182,"vw":113.324745},{"c":114.16,"h":114.81,"l":112.29,"n":5792,"o":112.29,"t":"2025-06-18T04:00:00Z","v":170741,"vw":114.053831},{"c":111.3,"h":115.25,"l":111.06,"n":4811,"o":114.98,"t":"2025-06-20T04:00:00Z","v":196564,"vw":112.438641},{"c":111.97,"h":112.56,"l":110.56,"n":5200,"o":111.29,"t":"2025-06-23T04:00:00Z","v":131076,"vw":111.861},{"c":116.05,"h":116.33,"l":111.889,"n":5123,"o":112.84,"t":"2025-06-24T04:00:00Z","v":197483,"vw":115.279064},{"c":114.71,"h":115.78,"l":114.39,"n":4287,"o":115.78,"t":"2025-06-25T04:00:00Z","v":144026,"vw":115.02451},{"c":116.63,"h":117.25,"l":114.11,"n":4898,"o":114.11,"t":"2025-06-26T04:00:00Z","v":152195,"vw":116.320674},{"c":118.14,"h":118.21,"l":116.665,"n":5173,"o":116.82,"t":"2025-06-27T04:00:00Z","v":495569,"vw":117.945979},{"c":115.96,"h":118.52,"l":115.33,"n":4384,"o":118.52,"t":"2025-06-30T04:00:00Z","v":148773,"vw":116.161746},{"c":118.52,"h":119.5,"l":114.66,"n":6467,"o":115.53,"t":"2025-07-01T04:00:00Z","v":168469,"vw":118.124716},{"c":120.07,"h":120.309,"l":117.95,"n":3601,"o":118.32,"t":"2025-07-02T04:00:00Z","v":125844,"vw":119.757664},{"c":120.74,"h":122.28,"l":119.42,"n":3148,"o":120.89,"t":"2025-07-03T04:00:00Z","v":97844,"vw":120.508579},{"c":118.97,"h":121.695,"l":118.705,"n":4434,"o":120.39,"t":"2025-07-07T04:00:00Z","v":130492,"vw":119.517338},{"c":118.46,"h":119.71,"l":118.2501,"n":4582,"o":119.47,"t":"2025-07-08T04:00:00Z","v":146078,"vw":118.740022},{"c":119.77,"h":120.3,"l":117.7,"n":3224,"o":119.03,"t":"2025-07-09T04:00:00Z","v":126211,"vw":119.399401},{"c":121.37,"h":122.71,"l":119.695,"n":4091,"o":120.18,"t":"2025-07-10T04:00:00Z","v":141722,"vw":121.494588},{"c":119.82,"h":120.55,"l":119.61,"n":3446,"o":120.55,"t":"2025-07-11T04:00:00Z","v":85241,"vw":119.887496},{"c":119.42,"h":119.75,"l":118.625,"n":2796,"o":119.23,"t":"2025-07-14T04:00:00Z","v":64039,"vw":119.344058},{"c":116.18,"h":120.08,"l":116.18,"n":3912,"o":120.08,"t":"2025-07-15T04:00:00Z","v":110952,"vw":116.494387},{"c":117.39,"h":117.84,"l":115.41,"n":3674,"o":116.51,"t":"2025-07-16T04:00:00Z","v":96207,"vw":117.116985},{"c":117.11,"h":118.81,"l":116.55,"n":4323,"o":117.38,"t":"2025-07-17T04:00:00Z","v":89677,"vw":117.116958},{"c":113.92,"h":118.07,"l":113.75,"n":4798,"o":118.07,"t":"2025-07-18T04:00:00Z","v":108503,"vw":115.074903},{"c":113.6,"h":115.415,"l":113.5,"n":4138,"o":114.37,"t":"2025-07-21T04:00:00Z","v":78505,"vw":113.932961},{"c":114.44,"h":115.825,"l":112.2601,"n":3226,"o":113.5,"t":"2025-07-22T04:00:00Z","v":83156,"vw":114.637052},{"c":115.05,"h":115.95,"l":114.49,"n":3075,"o":115.4,"t":"2025-07-23T04:00:00Z","v":74009,"vw":115.002107},{"c":115.96,"h":119.4,"l":113.8601,"n":4295,"o":114.67,"t":"2025-07-24T04:00:00Z","v":93306,"vw":115.903788},{"c":124.5,"h":126.3,"l":118.81,"n":7879,"o":118.88,"t":"2025-07-25T04:00:00Z","v":220990,"vw":123.982442},{"c":126.25,"h":126.38,"l":122.39,"n":5201,"o":124.29,"t":"2025-07-28T04:00:00Z","v":148124,"vw":125.523892},{"c":127.77,"h":128.41,"l":125,"n":5951,"o":126.25,"t":"2025-07-29T04:00:00Z","v":197254,"vw":127.106977},{"c":126.27,"h":128.33,"l":124.2,"n":5010,"o":127.37,"t":"2025-07-30T04:00:00Z","v":149374,"vw":126.473564},{"c":124.79,"h":126.27,"l":123.63,"n":5905,"o":125.76,"t":"2025-07-31T04:00:00Z","v":189079,"vw":124.707365},{"c":120.01,"h":123.49,"l":119.73,"n":6818,"o":123.1,"t":"2025-08-01T04:00:00Z","v":238995,"vw":121.663902},{"c":120.77,"h":120.97,"l":119.83,"n":4476,"o":120.44,"t":"2025-08-04T04:00:00Z","v":109414,"vw":120.64264},{"c":120.67,"h":121.58,"l":119.675,"n":3676,"o":121.58,"t":"2025-08-05T04:00:00Z","v":94630,"vw":120.596572},{"c":118.51,"h":121.35,"l":118.37,"n":3510,"o":120.67,"t":"2025-08-06T04:00:00Z","v":78260,"vw":118.841295},{"c":117.44,"h":119.18,"l":116.77,"n":3336,"o":119.18,"t":"2025-08-07T04:00:00Z","v":70981,"vw":117.470434},{"c":117.9,"h":118.6,"l":116.87,"n":3304,"o":117.62,"t":"2025-08-08T04:00:00Z","v":90368,"vw":117.82349},{"c":119,"h":119.28,"l":116.475,"n":4510,"o":117.43,"t":"2025-08-11T04:00:00Z","v":133257,"vw":118.487974},{"c":121.25,"h":121.775,"l":119.36,"n":5463,"o":120,"t":"2025-08-12T04:00:00Z","v":154500,"vw":121.010882},{"c":121.9,"h":122.5,"l":120.88,"n":4104,"o":121.47,"t":"2025-08-13T04:00:00Z","v":117622,"vw":121.857646},{"c":119.55,"h":121.21,"l":118.83,"n":3477,"o":121.21,"t":"2025-08-14T04:00:00Z","v":89385,"vw":119.517518},{"c":119.56,"h":121,"l":118.385,"n":4219,"o":120.29,"t":"2025-08-15T04:00:00Z","v":132189,"vw":119.564188},{"c":121.38,"h":122.5008,"l":118.9335,"n":5796,"o":120.12,"t":"2025-08-18T04:00:00Z","v":192046,"vw":121.299917},{"c":121.57,"h":122.49,"l":120.105,"n":5227,"o":121.46,"t":"2025-08-19T04:00:00Z","v":164774,"vw":121.692946},{"c":118.425,"h":122.745,"l":118.29,"n":3758,"o":121.78,"t":"2025-08-20T04:00:00Z","v":94238,"vw":118.995082},{"c":117.8,"h":119.25,"l":117.69,"n":3800,"o":118.21,"t":"2025-08-21T04:00:00Z","v":60986,"vw":117.96428},{"c":124.02,"h":124.27,"l":117.83,"n":5509,"o":118.76,"t":"2025-08-22T04:00:00Z","v":109477,"vw":123.362325},{"c":121.86,"h":123.825,"l":121.6301,"n":3240,"o":123.59,"t":"2025-08-25T04:00:00Z","v":54739,"vw":122.205418},{"c":123.89,"h":124.16,"l":121.06,"n":4358,"o":121.35,"t":"2025-08-26T04:00:00Z","v":114074,"vw":123.780398},{"c":125.02,"h":125.67,"l":123.03,"n":3660,"o":123.31,"t":"2025-08-27T04:00:00Z","v":87776,"vw":124.847576},{"c":124.57,"h":125.275,"l":121,"n":4102,"o":125.04,"t":"2025-08-28T04:00:00Z","v":171982,"vw":124.30292},{"c":121.49,"h":125.31,"l":120.8,"n":2859,"o":124.41,"t":"2025-08-29T04:00:00Z","v":102036,"vw":121.744844},{"c":120.585,"h":120.825,"l":119.525,"n":2777,"o":120.46,"t":"2025-09-02T04:00:00Z","v":94468,"vw":120.044947},{"c":122.41,"h":122.5,"l":119.74,"n":4103,"o":119.8,"t":"2025-09-03T04:00:00Z","v":108358,"vw":121.840605},{"c":125.62,"h":126,"l":122.18,"n":5843,"o":123.02,"t":"2025-09-04T04:00:00Z","v":154443,"vw":125.104569},{"c":125.68,"h":127.68,"l":124.44,"n":3753,"o":125.47,"t":"2025-09-05T04:00:00Z","v":139030,"vw":125.75109},{"c":123.41,"h":125.735,"l":122.83,"n":3526,"o":125.68,"t":"2025-09-08T04:00:00Z","v":88585,"vw":123.507241},{"c":122.59,"h":123.38,"l":119.21,"n":4223,"o":122.34,"t":"2025-09-09T04:00:00Z","v":137852,"vw":121.279164},{"c":122.61,"h":124.29,"l":121.15,"n":3973,"o":122.11,"t":"2025-09-10T04:00:00Z","v":134907,"vw":122.802114},{"c":125.99,"h":126.42,"l":122.64,"n":3349,"o":123.24,"t":"2025-09-11T04:00:00Z","v":87104,"vw":125.534088},{"c":122.31,"h":125.06,"l":122.02,"n":2999,"o":125.05,"t":"2025-09-12T04:00:00Z","v":83334,"vw":122.721509},{"c":123.345,"h":123.9,"l":120.06,"n":3458,"o":122.45,"t":"2025-09-15T04:00:00Z","v":112179,"vw":123.078784},{"c":123.81,"h":125.5,"l":122.265,"n":3417,"o":123.66,"t":"2025-09-16T04:00:00Z","v":80207,"vw":123.417192},{"c":121.98,"h":124.59,"l":121.23,"n":5247,"o":123.99,"t":"2025-09-17T04:00:00Z","v":142950,"vw":122.757532},{"c":123.47,"h":124.455,"l":122.52,"n":5502,"o":123.41,"t":"2025-09-18T04:00:00Z","v":203685,"vw":123.634064},{"c":120.77,"h":123.43,"l":119.87,"n":4903,"o":123.43,"t":"2025-09-19T04:00:00Z","v":282774,"vw":121.280173},{"c":120.74,"h":122.98,"l":119,"n":5129,"o":121.08,"t":"2025-09-22T04:00:00Z","v":182364,"vw":120.537509},{"c":119.44,"h":122.75,"l":119.2,"n":4683,"o":121.42,"t":"2025-09-23T04:00:00Z","v":108404,"vw":119.877424},{"c":119.96,"h":120.54,"l":119,"n":4285,"o":119,"t":"2025-09-24T04:00:00Z","v":187124,"vw":119.798688},{"c":118.78,"h":119.6,"l":118.28,"n":3900,"o":119.6,"t":"2025-09-25T04:00:00Z","v":82908,"vw":118.879844},{"c":118.48,"h":119.485,"l":118.055,"n":4237,"o":118.7,"t":"2025-09-26T04:00:00Z","v":89042,"vw":118.50113},{"c":116.88,"h":118.855,"l":116.11,"n":4271,"o":118.67,"t":"2025-09-29T04:00:00Z","v":124296,"vw":116.831697},{"c":117.3,"h":117.495,"l":116.41,"n":4704,"o":116.58,"t":"2025-09-30T04:00:00Z","v":146170,"vw":117.073656},{"c":116.67,"h":117.885,"l":115.89,"n":4618,"o":116.78,"t":"2025-10-01T04:00:00Z","v":121076,"vw":116.634385},{"c":115.92,"h":117.105,"l":114.78,"n":4259,"o":116.21,"t":"2025-10-02T04:00:00Z","v":137681,"vw":115.969041},{"c":115.28,"h":117.2,"l":114.74,"n":5070,"o":115.53,"t":"2025-10-03T04:00:00Z","v":185008,"vw":115.333147},{"c":113.34,"h":116.87,"l":112.98,"n":4193,"o":115.6,"t":"2025-10-06T04:00:00Z","v":119965,"vw":114.262816},{"c":114.52,"h":114.54,"l":113.26,"n":4162,"o":114.09,"t":"2025-10-07T04:00:00Z","v":95722,"vw":114.198732},{"c":115.92,"h":116.445,"l":113.975,"n":4254,"o":114.21,"t":"2025-10-08T04:00:00Z","v":98907,"vw":115.860885},{"c":115.89,"h":116.58,"l":114.84,"n":4350,"o":115.79,"t":"2025-10-09T04:00:00Z","v":89492,"vw":115.857021},{"c":114,"h":116.21,"l":112.99,"n":3433,"o":116.06,"t":"2025-10-10T04:00:00Z","v":92255,"vw":113.906029},{"c":115.465,"h":115.77,"l":113.78,"n":2853,"o":114.77,"t":"2025-10-13T04:00:00Z","v":63812,"vw":115.034121},{"c":116.7,"h":116.96,"l":113.41,"n":3739,"o":114.15,"t":"2025-10-14T04:00:00Z","v":115324,"vw":116.25329},{"c":119.22,"h":119.33,"l":116.7381,"n":4215,"o":117.27,"t":"2025-10-15T04:00:00Z","v":115940,"vw":118.708493},{"c":117.75,"h":120.605,"l":117.34,"n":3781,"o":120.12,"t":"2025-10-16T04:00:00Z","v":80528,"vw":118.426112},{"c":118.95,"h":119.72,"l":116.0274,"n":4454,"o":117.21,"t":"2025-10-17T04:00:00Z","v":115968,"vw":118.493981},{"c":119.91,"h":120.07,"l":117.58,"n":3699,"o":118.55,"t":"2025-10-20T04:00:00Z","v":76682,"vw":119.6402},{"c":120.92,"h":122.36,"l":118.88,"n":3321,"o":119.86,"t":"2025-10-21T04:00:00Z","v":74044,"vw":121.09888},{"c":122.2,"h":123.2,"l":120.195,"n":4026,"o":121.14,"t":"2025-10-22T04:00:00Z","v":104465,"vw":122.242585},{"c":120.38,"h":122.045,"l":118,"n":4601,"o":121.51,"t":"2025-10-23T04:00:00Z","v":102777,"vw":119.823819},{"c":114.5,"h":115.515,"l":109.26,"n":7396,"o":112.02,"t":"2025-10-24T04:00:00Z","v":228030,"vw":113.829421},{"c":114.4,"h":115.41,"l":113.02,"n":6391,"o":114.34,"t":"2025-10-27T04:00:00Z","v":160390,"vw":114.322283},{"c":113.04,"h":114.325,"l":111.685,"n":6609,"o":114.17,"t":"2025-10-28T04:00:00Z","v":196954,"vw":113.235346},{"c":111.19,"h":113.305,"l":110.765,"n":6011,"o":112.13,"t":"2025-10-29T04:00:00Z","v":225049,"vw":112.144269},{"c":109.33,"h":112.9729,"l":109.24,"n":4171,"o":110.75,"t":"2025-10-30T04:00:00Z","v":122237,"vw":110.349642},{"c":107.44,"h":110.08,"l":107.0401,"n":3780,"o":108.8,"t":"2025-10-31T04:00:00Z","v":157234,"vw":107.87271},{"c":109.14,"h":110.555,"l":107,"n":5699,"o":107.13,"t":"2025-11-03T05:00:00Z","v":170587,"vw":109.298356},{"c":107.66,"h":108.82,"l":106.16,"n":2910,"o":108.58,"t":"2025-11-04T05:00:00Z","v":62714,"vw":107.54395},{"c":107.65,"h":108.6,"l":106.74,"n":3268,"o":107.8,"t":"2025-11-05T05:00:00Z","v":80992,"vw":107.682448},{"c":105.92,"h":107.11,"l":105.575,"n":4228,"o":107.1,"t":"2025-11-06T05:00:00Z","v":111229,"vw":105.991634},{"c":104.62,"h":106,"l":104.0101,"n":4554,"o":105.67,"t":"2025-11-07T05:00:00Z","v":127628,"vw":104.896702},{"c":103.94,"h":106.555,"l":103.38,"n":3409,"o":105.02,"t":"2025-11-10T05:00:00Z","v":101744,"vw":104.032022},{"c":102.82,"h":104.25,"l":102.67,"n":4116,"o":104.07,"t":"2025-11-11T05:00:00Z","v":108891,"vw":103.178734},{"c":103.35,"h":104,"l":102.6,"n":3738,"o":102.6,"t":"2025-11-12T05:00:00Z","v":85778,"vw":103.30565},{"c":101.7,"h":103.89,"l":101.33,"n":3954,"o":102.67,"t":"2025-11-13T05:00:00Z","v":108220,"vw":102.132528},{"c":101.47,"h":101.77,"l":100.43,"n":4468,"o":101.37,"t":"2025-11-14T05:00:00Z","v":145029,"vw":101.259622},{"c":97.38,"h":101.73,"l":97.07,"n":4016,"o":101.73,"t":"2025-11-17T05:00:00Z","v":110116,"vw":98.454389},{"c":95.6,"h":97.865,"l":94.99,"n":4257,"o":97.17,"t":"2025-11-18T05:00:00Z","v":119485,"vw":95.824249},{"c":96.02,"h":96.325,"l":95.25,"n":4772,"o":95.51,"t":"2025-11-19T05:00:00Z","v":161742,"vw":95.947421},{"c":95.89,"h":98.22,"l":95.4672,"n":4645,"o":97.51,"t":"2025-11-20T05:00:00Z","v":110748,"vw":96.038662},{"c":99.98,"h":101.045,"l":96.13,"n":5415,"o":96.15,"t":"2025-11-21T05:00:00Z","v":120190,"vw":99.23038},{"c":99.67,"h":100.07,"l":98.6501,"n":4031,"o":99.44,"t":"2025-11-24T05:00:00Z","v":178514,"vw":99.593711},{"c":104.23,"h":104.445,"l":99.69,"n":5778,"o":100.13,"t":"2025-11-25T05:00:00Z","v":196013,"vw":103.650523},{"c":103.88,"h":104.7,"l":102.235,"n":6131,"o":103.73,"t":"2025-11-26T05:00:00Z","v":159397,"vw":104.091458},{"c":103.08,"h":103.55,"l":102.51,"n":2077,"o":103.55,"t":"2025-11-28T05:00:00Z","v":60821,"vw":102.976874},{"c":101.98,"h":103.81,"l":101.1301,"n":4453,"o":102.4,"t":"2025-12-01T05:00:00Z","v":139933,"vw":101.958733},{"c":101.05,"h":102.28,"l":100.7,"n":4787,"o":102.14,"t":"2025-12-02T05:00:00Z","v":128002,"vw":101.352583},{"c":104.42,"h":105.32,"l":101.33,"n":3290,"o":101.84,"t":"2025-12-03T05:00:00Z","v":89870,"vw":104.211791},{"c":103.32,"h":104.295,"l":103.115,"n":2962,"o":103.93,"t":"2025-12-04T05:00:00Z","v":74036,"vw":103.41363},{"c":103.11,"h":104.845,"l":102.26,"n":2642,"o":103.36,"t":"2025-12-05T05:00:00Z","v":85911,"vw":103.120279},{"c":102.1,"h":103.32,"l":101.5,"n":3227,"o":103.1,"t":"2025-12-08T05:00:00Z","v":131583,"vw":102.162898},{"c":102.72,"h":104.115,"l":100.815,"n":3557,"o":101.9,"t":"2025-12-09T05:00:00Z","v":75831,"vw":102.760751},{"c":107.06,"h":107.8,"l":102,"n":4783,"o":102.72,"t":"2025-12-10T05:00:00Z","v":166174,"vw":106.706956},{"c":110.27,"h":110.53,"l":107.18,"n":4805,"o":107.18,"t":"2025-12-11T05:00:00Z","v":164221,"vw":109.5717},{"c":106.77,"h":111.26,"l":106.24,"n":4900,"o":110.44,"t":"2025-12-12T05:00:00Z","v":179165,"vw":107.737034},{"c":107.91,"h":108.8566,"l":106.99,"n":3809,"o":108.12,"t":"2025-12-15T05:00:00Z","v":114528,"vw":107.848245},{"c":107.54,"h":109.23,"l":107.26,"n":4216,"o":108.13,"t":"2025-12-16T05:00:00Z","v":123372,"vw":107.824064},{"c":106.26,"h":109.41,"l":105.78,"n":3533,"o":107.12,"t":"2025-12-17T05:00:00Z","v":139419,"vw":106.361772},{"c":107.66,"h":108.315,"l":106.115,"n":3939,"o":107.42,"t":"2025-12-18T05:00:00Z","v":129382,"vw":107.454334},{"c":108.06,"h":108.29,"l":106.37,"n":4000,"o":107.15,"t":"2025-12-19T05:00:00Z","v":248231,"vw":107.71983},{"c":108.29,"h":108.57,"l":106.8301,"n":3061,"o":107.78,"t":"2025-12-22T05:00:00Z","v":101411,"vw":107.992003},{"c":108.27,"h":108.78,"l":107.4,"n":3183,"o":107.88,"t":"2025-12-23T05:00:00Z","v":108240,"vw":108.091078},{"c":107.65,"h":108.2643,"l":107.105,"n":2094,"o":107.8,"t":"2025-12-24T05:00:00Z","v":60322,"vw":107.739439},{"c":108.05,"h":108.3974,"l":106.67,"n":2776,"o":107.84,"t":"2025-12-26T05:00:00Z","v":69038,"vw":107.642282},{"c":106.26,"h":108.46,"l":101.64,"n":6569,"o":108.05,"t":"2025-12-29T05:00:00Z","v":250126,"vw":105.652491},{"c":106.36,"h":106.96,"l":104.54,"n":3761,"o":105.98,"t":"2025-12-30T05:00:00Z","v":163274,"vw":106.04908},{"c":104.93,"h":106.48,"l":103.71,"n":3837,"o":106.16,"t":"2025-12-31T05:00:00Z","v":143049,"vw":104.786335},{"c":105.23,"h":106.07,"l":103.78,"n":3395,"o":104.53,"t":"2026-01-02T05:00:00Z","v":102862,"vw":104.896068},{"c":107.08,"h":109.08,"l":104.005,"n":3770,"o":104.77,"t":"2026-01-05T05:00:00Z","v":109127,"vw":107.653063},{"c":107.8,"h":108.48,"l":105.14,"n":4099,"o":106.22,"t":"2026-01-06T05:00:00Z","v":101513,"vw":107.448119},{"c":106.5,"h":108.05,"l":105.2711,"n":3459,"o":107.81,"t":"2026-01-07T05:00:00Z","v":104343,"vw":106.25231},{"c":108.93,"h":110.03,"l":105.89,"n":3107,"o":105.89,"t":"2026-01-08T05:00:00Z","v":114867,"vw":109.040174},{"c":108.33,"h":110.295,"l":108.1,"n":3261,"o":109.25,"t":"2026-01-09T05:00:00Z","v":59683,"vw":108.657288},{"c":109.9,"h":111.13,"l":105.95,"n":3379,"o":107.59,"t":"2026-01-12T05:00:00Z","v":85122,"vw":109.601841},{"c":109.45,"h":110.2699,"l":109.0079,"n":2413,"o":110.13,"t":"2026-01-13T05:00:00Z","v":73697,"vw":109.639085},{"c":109.8,"h":109.88,"l":107.13,"n":5126,"o":108.9,"t":"2026-01-14T05:00:00Z","v":158292,"vw":109.19706},{"c":111.26,"h":112.38,"l":109.73,"n":3644,"o":109.8,"t":"2026-01-15T05:00:00Z","v":113029,"vw":111.019879},{"c":110.12,"h":110.74,"l":108.38,"n":3110,"o":110.53,"t":"2026-01-16T05:00:00Z","v":101806,"vw":109.841895},{"c":108.83,"h":109.08,"l":107.54,"n":3117,"o":107.84,"t":"2026-01-20T05:00:00Z","v":78941,"vw":108.69878},{"c":112.91,"h":113.43,"l":109.085,"n":3533,"o":109.43,"t":"2026-01-21T05:00:00Z","v":143072,"vw":111.977719},{"c":116.15,"h":116.475,"l":113.61,"n":5135,"o":113.61,"t":"2026-01-22T05:00:00Z","v":195490,"vw":115.391141},{"c":113.8,"h":116.365,"l":113.76,"n":3224,"o":115.2,"t":"2026-01-23T05:00:00Z","v":111934,"vw":114.435474},{"c":113.92,"h":114.97,"l":112.605,"n":3306,"o":113.82,"t":"2026-01-26T05:00:00Z","v":104998,"vw":114.105741},{"c":114.34,"h":114.975,"l":113.3,"n":3309,"o":113.8,"t":"2026-01-27T05:00:00Z","v":112606,"vw":114.136313},{"c":117.4,"h":118.66,"l":113.98,"n":5011,"o":114.45,"t":"2026-01-28T05:00:00Z","v":200185,"vw":116.875552},{"c":110.73,"h":117.91,"l":108.76,"n":4490,"o":116.93,"t":"2026-01-29T05:00:00Z","v":172804,"vw":111.294822},{"c":111.69,"h":112.8,"l":109.18,"n":4114,"o":109.98,"t":"2026-01-30T05:00:00Z","v":147824,"vw":111.510995},{"c":115.44,"h":115.728,"l":111.395,"n":3552,"o":111.66,"t":"2026-02-02T05:00:00Z","v":107262,"vw":114.84716},{"c":116.65,"h":117.19,"l":114.94,"n":3952,"o":114.94,"t":"2026-02-03T05:00:00Z","v":153152,"vw":116.410668},{"c":120.86,"h":121.18,"l":115.0675,"n":4819,"o":117.82,"t":"2026-02-04T05:00:00Z","v":150650,"vw":120.20604},{"c":120.2,"h":123.5,"l":119.53,"n":6267,"o":120.86,"t":"2026-02-05T05:00:00Z","v":201732,"vw":121.236024},{"c":119.43,"h":121.6,"l":116.67,"n":6782,"o":117.2,"t":"2026-02-06T05:00:00Z","v":230169,"vw":119.057972},{"c":116.93,"h":120.01,"l":116.525,"n":5001,"o":119.36,"t":"2026-02-09T05:00:00Z","v":214475,"vw":117.788282},{"c":115.79,"h":120.5,"l":115.6,"n":3746,"o":117.72,"t":"2026-02-10T05:00:00Z","v":97966,"vw":116.842961},{"c":115.64,"h":117.7,"l":114.93,"n":4375,"o":117.55,"t":"2026-02-11T05:00:00Z","v":144693,"vw":115.940199},{"c":115.24,"h":118.365,"l":115.15,"n":3179,"o":116.85,"t":"2026-02-12T05:00:00Z","v":122272,"vw":116.488516},{"c":117.64,"h":117.795,"l":114.93,"n":2818,"o":115.4,"t":"2026-02-13T05:00:00Z","v":97870,"vw":117.27579},{"c":116.98,"h":118.25,"l":115.69,"n":3277,"o":117.78,"t":"2026-02-17T05:00:00Z","v":83205,"vw":116.913613},{"c":115.49,"h":118.09,"l":115.31,"n":2854,"o":116.52,"t":"2026-02-18T05:00:00Z","v":84349,"vw":115.890605},{"c":113.87,"h":115.86,"l":113.42,"n":3747,"o":114.71,"t":"2026-02-19T05:00:00Z","v":124874,"vw":113.967371},{"c":112.77,"h":115,"l":112.12,"n":3944,"o":114.18,"t":"2026-02-20T05:00:00Z","v":128301,"vw":113.073625},{"c":113.07,"h":113.77,"l":108.235,"n":5026,"o":113,"t":"2026-02-23T05:00:00Z","v":224117,"vw":110.814891},{"c":114.48,"h":116.27,"l":112.76,"n":4468,"o":113.09,"t":"2026-02-24T05:00:00Z","v":184407,"vw":115.071382},{"c":115.69,"h":116.8099,"l":113.85,"n":3799,"o":115.41,"t":"2026-02-25T05:00:00Z","v":101068,"vw":115.575556},{"c":114.93,"h":119,"l":113.11,"n":7099,"o":115.69,"t":"2026-02-26T05:00:00Z","v":266777,"vw":116.338304},{"c":110.95,"h":114.18,"l":107.98,"n":4865,"o":113.38,"t":"2026-02-27T05:00:00Z","v":175451,"vw":110.887721},{"c":110.2,"h":111.13,"l":108.435,"n":4342,"o":110.35,"t":"2026-03-02T05:00:00Z","v":117408,"vw":110.149861},{"c":108.25,"h":109.5321,"l":105.42,"n":3383,"o":107.14,"t":"2026-03-03T05:00:00Z","v":106940,"vw":107.88975},{"c":111.1,"h":111.1925,"l":106.7,"n":4109,"o":108.66,"t":"2026-03-04T05:00:00Z","v":165501,"vw":109.566105},{"c":109.8,"h":112.17,"l":108.2,"n":5200,"o":110.5,"t":"2026-03-05T05:00:00Z","v":161880,"vw":109.718107},{"c":107.81,"h":107.96,"l":104.82,"n":3817,"o":107.39,"t":"2026-03-06T05:00:00Z","v":110876,"vw":107.320266},{"c":105.34,"h":107.71,"l":103.9,"n":4497,"o":105.93,"t":"2026-03-09T04:00:00Z","v":164199,"vw":105.237263},{"c":104.26,"h":106.94,"l":103.81,"n":4817,"o":105.55,"t":"2026-03-10T04:00:00Z","v":158257,"vw":104.887987},{"c":104.75,"h":105.93,"l":101.5951,"n":3751,"o":104.26,"t":"2026-03-11T04:00:00Z","v":116374,"vw":104.459858},{"c":104,"h":105.58,"l":102.59,"n":4688,"o":103.3,"t":"2026-03-12T04:00:00Z","v":214203,"vw":104.248434},{"c":103.59,"h":108,"l":102.91,"n":5044,"o":104.3,"t":"2026-03-13T04:00:00Z","v":178658,"vw":103.522967},{"c":104.73,"h":105.49,"l":103.66,"n":4502,"o":104.61,"t":"2026-03-16T04:00:00Z","v":154413,"vw":104.827957},{"c":105.52,"h":106.23,"l":104.615,"n":3453,"o":105.34,"t":"2026-03-17T04:00:00Z","v":179829,"vw":105.24638},{"c":105.23,"h":106.95,"l":103.96,"n":4703,"o":104.39,"t":"2026-03-18T04:00:00Z","v":136114,"vw":105.581196},{"c":105.84,"h":106.47,"l":104.85,"n":4040,"o":104.98,"t":"2026-03-19T04:00:00Z","v":122640,"vw":105.563455},{"c":105.38,"h":106.36,"l":104.53,"n":4097,"o":105.75,"t":"2026-03-20T04:00:00Z","v":238656,"vw":105.397745},{"c":108.69,"h":109.75,"l":106.63,"n":4179,"o":107.67,"t":"2026-03-23T04:00:00Z","v":116141,"vw":108.631348},{"c":108.94,"h":110.295,"l":106.135,"n":4019,"o":107.34,"t":"2026-03-24T04:00:00Z","v":117067,"vw":108.950947},{"c":109.44,"h":111.505,"l":108.215,"n":4951,"o":109.82,"t":"2026-03-25T04:00:00Z","v":136450,"vw":109.258134},{"c":111.02,"h":111.19,"l":108.05,"n":5422,"o":108.05,"t":"2026-03-26T04:00:00Z","v":144167,"vw":110.390324},{"c":110,"h":111.7099,"l":108.88,"n":7480,"o":110.14,"t":"2026-03-27T04:00:00Z","v":266990,"vw":109.968256},{"c":109.76,"h":110.8,"l":109,"n":7003,"o":110.8,"t":"2026-03-30T04:00:00Z","v":324642,"vw":109.857835},{"c":110.28,"h":111.755,"l":108.47,"n":9057,"o":110.44,"t":"2026-03-31T04:00:00Z","v":333908,"vw":110.044783},{"c":112,"h":114.32,"l":110.1,"n":7120,"o":110.72,"t":"2026-04-01T04:00:00Z","v":311758,"vw":112.217416},{"c":107.53,"h":112.075,"l":106.63,"n":6277,"o":110.59,"t":"2026-04-02T04:00:00Z","v":202176,"vw":108.832923},{"c":108.88,"h":109.35,"l":106.08,"n":6829,"o":106.79,"t":"2026-04-06T04:00:00Z","v":251387,"vw":107.865994},{"c":111.53,"h":111.97,"l":107.795,"n":6896,"o":108.74,"t":"2026-04-07T04:00:00Z","v":190912,"vw":110.060851},{"c":112.27,"h":116.96,"l":111.87,"n":5866,"o":114.88,"t":"2026-04-08T04:00:00Z","v":250830,"vw":113.395358},{"c":113.85,"h":114.65,"l":110.425,"n":3839,"o":111.39,"t":"2026-04-09T04:00:00Z","v":129159,"vw":112.885778},{"c":114.11,"h":114.71,"l":113.3,"n":3311,"o":113.77,"t":"2026-04-10T04:00:00Z","v":106833,"vw":113.997212},{"c":114.33,"h":114.87,"l":112.34,"n":3607,"o":114.15,"t":"2026-04-13T04:00:00Z","v":102312,"vw":114.041474},{"c":114.24,"h":114.835,"l":111.31,"n":3449,"o":114.15,"t":"2026-04-14T04:00:00Z","v":97609,"vw":114.342034},{"c":115.15,"h":115.2,"l":112.25,"n":3738,"o":114.2,"t":"2026-04-15T04:00:00Z","v":113099,"vw":114.539577},{"c":115.39,"h":115.81,"l":111.695,"n":4085,"o":114.41,"t":"2026-04-16T04:00:00Z","v":137070,"vw":115.124641},{"c":116.87,"h":117.84,"l":115.855,"n":3531,"o":116.66,"t":"2026-04-17T04:00:00Z","v":92043,"vw":116.974822},{"c":113.86,"h":118.01,"l":112.07,"n":6842,"o":116.79,"t":"2026-04-20T04:00:00Z","v":489871,"vw":115.11818},{"c":109.18,"h":115.09,"l":107.95,"n":8724,"o":114.37,"t":"2026-04-21T04:00:00Z","v":578248,"vw":110.109454},{"c":109.52,"h":110,"l":107,"n":11652,"o":109.8,"t":"2026-04-22T04:00:00Z","v":942720,"vw":107.795344},{"c":115,"h":116.06,"l":110.025,"n":8879,"o":110.5,"t":"2026-04-23T04:00:00Z","v":357593,"vw":114.658088},{"c":115.82,"h":117.62,"l":114.325,"n":6339,"o":114.36,"t":"2026-04-24T04:00:00Z","v":256729,"vw":115.914291},{"c":118.11,"h":119.88,"l":116.46,"n":7552,"o":116.46,"t":"2026-04-27T04:00:00Z","v":381572,"vw":118.509306},{"c":120.04,"h":120.39,"l":117.2,"n":6204,"o":118.86,"t":"2026-04-28T04:00:00Z","v":197921,"vw":119.284042},{"c":118.8,"h":119.95,"l":117.82,"n":7004,"o":118.97,"t":"2026-04-29T04:00:00Z","v":350816,"vw":118.664853},{"c":110.55,"h":113.79,"l":104.89,"n":14423,"o":113.79,"t":"2026-04-30T04:00:00Z","v":545348,"vw":108.961612},{"c":109.38,"h":112.17,"l":108.15,"n":5619,"o":110.56,"t":"2026-05-01T04:00:00Z","v":176752,"vw":109.586725},{"c":111.47,"h":113.54,"l":108.2501,"n":9151,"o":108.32,"t":"2026-05-04T04:00:00Z","v":329859,"vw":112.09756},{"c":113.06,"h":113.99,"l":111.5,"n":5635,"o":111.5,"t":"2026-05-05T04:00:00Z","v":170280,"vw":112.990132},{"c":113.06,"h":114.195,"l":112.15,"n":6282,"o":113.17,"t":"2026-05-06T04:00:00Z","v":184601,"vw":113.009381},{"c":114.33,"h":114.87,"l":112.99,"n":5642,"o":113.78,"t":"2026-05-07T04:00:00Z","v":192196,"vw":114.17386},{"c":114.64,"h":115.755,"l":113.7,"n":4887,"o":114.74,"t":"2026-05-08T04:00:00Z","v":169981,"vw":114.702379},{"c":113.9,"h":116.77,"l":113.88,"n":4454,"o":114,"t":"2026-05-11T04:00:00Z","v":238412,"vw":115.22131},{"c":113.71,"h":114.315,"l":111.86,"n":4842,"o":114.14,"t":"2026-05-12T04:00:00Z","v":153091,"vw":113.546333},{"c":114.19,"h":114.34,"l":112.9,"n":4895,"o":113.63,"t":"2026-05-13T04:00:00Z","v":125963,"vw":113.981219},{"c":115.56,"h":116.475,"l":114.42,"n":4031,"o":114.9,"t":"2026-05-14T04:00:00Z","v":142162,"vw":115.456048},{"c":111.75,"h":115.165,"l":111.58,"n":3949,"o":114.31,"t":"2026-05-15T04:00:00Z","v":116615,"vw":112.587124},{"c":112.76,"h":113.58,"l":111.75,"n":2889,"o":111.75,"t":"2026-05-18T04:00:00Z","v":80554,"vw":112.769404},{"c":109.92,"h":112,"l":109.35,"n":5074,"o":112,"t":"2026-05-19T04:00:00Z","v":149568,"vw":110.418433},{"c":109.83,"h":111.06,"l":109.01,"n":5506,"o":109.92,"t":"2026-05-20T04:00:00Z","v":137715,"vw":109.963951},{"c":109.68,"h":110.13,"l":105.89,"n":5256,"o":108.86,"t":"2026-05-21T04:00:00Z","v":188751,"vw":109.065579},{"c":110.08,"h":110.17,"l":105.0583,"n":3885,"o":110,"t":"2026-05-22T04:00:00Z","v":108840,"vw":109.790397},{"c":111.71,"h":113.94,"l":110.37,"n":7288,"o":110.37,"t":"2026-05-26T04:00:00Z","v":244581,"vw":111.957681},{"c":111.68,"h":113.15,"l":111.1225,"n":3878,"o":112.21,"t":"2026-05-27T04:00:00Z","v":91899,"vw":112.000389},{"c":111.37,"h":111.79,"l":109.81,"n":4160,"o":111.68,"t":"2026-05-28T04:00:00Z","v":103710,"vw":111.145734},{"c":108.99,"h":112.095,"l":108.77,"n":4418,"o":111.6,"t":"2026-05-29T04:00:00Z","v":191649,"vw":109.424674},{"c":107.51,"h":109.865,"l":104.975,"n":5481,"o":108.28,"t":"2026-06-01T04:00:00Z","v":153836,"vw":107.190135},{"c":106.93,"h":109.55,"l":106.46,"n":6278,"o":107.21,"t":"2026-06-02T04:00:00Z","v":211023,"vw":106.94256},{"c":106.94,"h":107.285,"l":105.36,"n":5592,"o":106.79,"t":"2026-06-03T04:00:00Z","v":150327,"vw":106.709139},{"c":109.34,"h":110.12,"l":108.22,"n":6469,"o":108.34,"t":"2026-06-04T04:00:00Z","v":174752,"vw":109.288795},{"c":108.88,"h":110.63,"l":108.04,"n":4840,"o":109.67,"t":"2026-06-05T04:00:00Z","v":146491,"vw":108.962124},{"c":109.31,"h":110.265,"l":107.675,"n":4960,"o":109.05,"t":"2026-06-08T04:00:00Z","v":152068,"vw":109.392782},{"c":112.78,"h":113.695,"l":110.44,"n":5998,"o":110.44,"t":"2026-06-09T04:00:00Z","v":302604,"vw":112.350659},{"c":112.96,"h":114.185,"l":112.305,"n":6021,"o":113.71,"t":"2026-06-10T04:00:00Z","v":151185,"vw":113.224841},{"c":114.84,"h":115.845,"l":113.285,"n":4847,"o":113.75,"t":"2026-06-11T04:00:00Z","v":126639,"vw":114.664257},{"c":115.09,"h":116.44,"l":114.65,"n":3323,"o":115.62,"t":"2026-06-12T04:00:00Z","v":89868,"vw":115.417063},{"c":114.18,"h":116.5525,"l":113.675,"n":5013,"o":114.9,"t":"2026-06-15T04:00:00Z","v":182864,"vw":114.777444},{"c":114.08,"h":116.23,"l":113.7225,"n":7837,"o":114.85,"t":"2026-06-16T04:00:00Z","v":210429,"vw":114.731967},{"c":113.76,"h":115.96,"l":112.495,"n":5494,"o":113.43,"t":"2026-06-17T04:00:00Z","v":158913,"vw":114.027692},{"c":118.19,"h":118.51,"l":114.63,"n":7676,"o":114.63,"t":"2026-06-18T04:00:00Z","v":426759,"vw":116.926701},{"c":118.42,"h":119.71,"l":117.91,"n":4936,"o":118.62,"t":"2026-06-22T04:00:00Z","v":162998,"vw":118.499231},{"c":119.51,"h":119.99,"l":116.43,"n":5140,"o":117.76,"t":"2026-06-23T04:00:00Z","v":218527,"vw":119.309802},{"c":121.79,"h":122.74,"l":118.91,"n":6641,"o":118.91,"t":"2026-06-24T04:00:00Z","v":255526,"vw":121.330155},{"c":123.31,"h":125.15,"l":121.725,"n":6466,"o":121.83,"t":"2026-06-25T04:00:00Z","v":238580,"vw":123.172805},{"c":123.31,"h":125.83,"l":121.635,"n":6782,"o":124.1,"t":"2026-06-26T04:00:00Z","v":1105750,"vw":123.315444},{"c":121.55,"h":122.645,"l":120.57,"n":7655,"o":122.42,"t":"2026-06-29T04:00:00Z","v":238452,"vw":121.648841},{"c":121.03,"h":122.53,"l":120.49,"n":5736,"o":122.27,"t":"2026-06-30T04:00:00Z","v":210252,"vw":121.587478},{"c":119.89,"h":121.8,"l":119.39,"n":5782,"o":121.8,"t":"2026-07-01T04:00:00Z","v":166500,"vw":120.302378},{"c":117.91,"h":121.035,"l":116.45,"n":5796,"o":119.97,"t":"2026-07-02T04:00:00Z","v":182311,"vw":117.906017},{"c":116.31,"h":119.275,"l":115.91,"n":5274,"o":117.5,"t":"2026-07-06T04:00:00Z","v":165822,"vw":116.499002},{"c":113.58,"h":116.35,"l":112.94,"n":5724,"o":116.26,"t":"2026-07-07T04:00:00Z","v":133176,"vw":113.630734},{"c":113.52,"h":113.93,"l":111.37,"n":5619,"o":113.32,"t":"2026-07-08T04:00:00Z","v":143075,"vw":113.209329},{"c":114.58,"h":115.525,"l":112.55,"n":4238,"o":114.2,"t":"2026-07-09T04:00:00Z","v":137786,"vw":114.365025},{"c":116.76,"h":117.01,"l":114.96,"n":3863,"o":114.96,"t":"2026-07-10T04:00:00Z","v":72405,"vw":116.575132},{"c":117.17,"h":118.46,"l":116.43,"n":5159,"o":116.68,"t":"2026-07-13T04:00:00Z","v":114031,"vw":117.218152},{"c":115.88,"h":118.3,"l":115.24,"n":4427,"o":118.3,"t":"2026-07-14T04:00:00Z","v":159770,"vw":116.205977},{"c":117.61,"h":118.28,"l":114.885,"n":5581,"o":115.96,"t":"2026-07-15T04:00:00Z","v":149089,"vw":117.542644},{"c":121.02,"h":121.38,"l":117.2,"n":6252,"o":117.2,"t":"2026-07-16T04:00:00Z","v":162067,"vw":119.966938},{"c":118.27,"h":121.545,"l":117.745,"n":5541,"o":119.62,"t":"2026-07-17T04:00:00Z","v":111789,"vw":118.851556},{"c":117.49,"h":118.93,"l":117.14,"n":4268,"o":118.49,"t":"2026-07-20T04:00:00Z","v":104090,"vw":117.546387},{"c":116.63,"h":119.55,"l":115.222,"n":4319,"o":117.66,"t":"2026-07-21T04:00:00Z","v":90606,"vw":116.483455},{"c":117.12,"h":117.6,"l":116.145,"n":5021,"o":116.85,"t":"2026-07-22T04:00:00Z","v":126484,"vw":117.017961},{"c":118.96,"h":119.36,"l":115.79,"n":5013,"o":115.79,"t":"2026-07-23T04:00:00Z","v":156094,"vw":118.83889},{"c":119.76,"h":120.075,"l":118.45,"n":5055,"o":119.61,"t":"2026-07-24T04:00:00Z","v":129237,"vw":119.516728},{"c":120,"h":121.31,"l":118.38,"n":6055,"o":121.31,"t":"2026-07-27T04:00:00Z","v":174829,"vw":119.63726},{"c":119.98,"h":121.69,"l":118.59,"n":5544,"o":120.09,"t":"2026-07-28T04:00:00Z","v":326196,"vw":119.986308},{"c":117,"h":119.29,"l":116.62,"n":5678,"o":119.02,"t":"2026-07-29T04:00:00Z","v":170346,"vw":117.327934},{"c":115,"h":117.67,"l":112.85,"n":8236,"o":116.2,"t":"2026-07-30T04:00:00Z","v":268716,"vw":114.76435},{"c":115.15,"h":117.3,"l":114.105,"n":7527,"o":115.52,"t":"2026-07-31T04:00:00Z","v":266105,"vw":115.483995},{"c":119.66,"h":120,"l":116.84,"n":7507,"o":116.84,"t":"2026-08-03T04:00:00Z","v":311550,"vw":118.840271},{"c":120.38,"h":122.055,"l":119.635,"n":7374,"o":120,"t":"2026-08-04T04:00:00Z","v":250861,"vw":120.713239},{"c":121.01,"h":121.92,"l":116.6001,"n":5372,"o":119.71,"t":"2026-08-05T04:00:00Z","v":213743,"vw":120.834501},{"c":121.75,"h":122.35,"l":119.61,"n":4583,"o":121.56,"t":"2026-08-06T04:00:00Z","v":167420,"vw":121.053646},{"c":119.75,"h":123.8248,"l":119.495,"n":4371,"o":121.95,"t":"2026-08-07T04:00:00Z","v":100892,"vw":120.791916},{"c":120.53,"h":120.78,"l":117.715,"n":4541,"o":118.71,"t":"2026-08-10T04:00:00Z","v":107040,"vw":120.078101},{"c":120.88,"h":123,"l":120.14,"n":4595,"o":120.99,"t":"2026-08-11T04:00:00Z","v":125624,"vw":120.956977},{"c":120.54,"h":121.75,"l":118.45,"n":4223,"o":121.04,"t":"2026-08-12T04:00:00Z","v":157303,"vw":120.108616},{"c":120.48,"h":121.23,"l":116.995,"n":3328,"o":121.23,"t":"2026-08-13T04:00:00Z","v":91359,"vw":120.254659},{"c":122.28,"h":122.42,"l":119.325,"n":3371,"o":120.48,"t":"2026-08-14T04:00:00Z","v":96519,"vw":121.82025},{"c":121.04,"h":121.6,"l":119.8565,"n":5036,"o":121.11,"t":"2026-08-17T04:00:00Z","v":116736,"vw":120.77578},{"c":118.88,"h":122,"l":117.8375,"n":5470,"o":121.23,"t":"2026-08-18T04:00:00Z","v":204105,"vw":119.076281},{"c":118.33,"h":120.85,"l":117.665,"n":3924,"o":119.78,"t":"2026-08-19T04:00:00Z","v":103077,"vw":118.362957},{"c":116.44,"h":117.98,"l":116.19,"n":4793,"o":117.13,"t":"2026-08-20T04:00:00Z","v":101230,"vw":116.645982},{"c":116.65,"h":117.93,"l":115.46,"n":3758,"o":116.77,"t":"2026-08-21T04:00:00Z","v":85169,"vw":116.458597},{"c":116.51,"h":117.94,"l":115.88,"n":4639,"o":116.65,"t":"2026-08-24T04:00:00Z","v":105594,"vw":116.374819},{"c":114.73,"h":117.5074,"l":114,"n":5612,"o":116.98,"t":"2026-08-25T04:00:00Z","v":141064,"vw":114.728813},{"c":114.15,"h":116,"l":114.06,"n":3968,"o":115.2,"t":"2026-08-26T04:00:00Z","v":102089,"vw":114.687217},{"c":113.75,"h":114.17,"l":112.82,"n":5041,"o":113.83,"t":"2026-08-27T04:00:00Z","v":104121,"vw":113.634335},{"c":112.28,"h":115.245,"l":112,"n":4803,"o":114.56,"t":"2026-08-28T04:00:00Z","v":127258,"vw":112.671569},{"c":112.44,"h":112.87,"l":111.15,"n":4271,"o":111.57,"t":"2026-08-31T04:00:00Z","v":125773,"vw":112.19184},{"c":110.84,"h":115,"l":110.27,"n":4806,"o":111.81,"t":"2026-09-01T04:00:00Z","v":152559,"vw":110.933037},{"c":109.48,"h":111.835,"l":109.48,"n":5201,"o":111.37,"t":"2026-09-02T04:00:00Z","v":124355,"vw":109.945093},{"c":109.9,"h":111.26,"l":108.77,"n":4747,"o":110.42,"t":"2026-09-03T04:00:00Z","v":132540,"vw":110.194654},{"c":111.59,"h":111.59,"l":108.9,"n":4369,"o":108.9,"t":"2026-09-04T04:00:00Z","v":84673,"vw":111.134696},{"c":110.82,"h":111.575,"l":110.22,"n":4783,"o":111.32,"t":"2026-09-08T04:00:00Z","v":125324,"vw":110.806519},{"c":111.05,"h":111.625,"l":109.54,"n":6922,"o":110.08,"t":"2026-09-09T04:00:00Z","v":168913,"vw":110.7191},{"c":109.86,"h":110.75,"l":109.46,"n":4935,"o":110.33,"t":"2026-09-10T04:00:00Z","v":126021,"vw":109.894403},{"c":110.4,"h":111.97,"l":110.025,"n":4127,"o":111.38,"t":"2026-09-11T04:00:00Z","v":93892,"vw":110.514537},{"c":110.63,"h":111.07,"l":109.69,"n":5739,"o":109.69,"t":"2026-09-14T04:00:00Z","v":131798,"vw":110.451031},{"c":110.75,"h":110.995,"l":109.52,"n":6308,"o":110.88,"t":"2026-09-15T04:00:00Z","v":200264,"vw":110.329733},{"c":111.22,"h":112.09,"l":110.33,"n":5683,"o":111.17,"t":"2026-09-16T04:00:00Z","v":135535,"vw":111.320645},{"c":111.58,"h":112.28,"l":110.315,"n":6434,"o":112.28,"t":"2026-09-17T04:00:00Z","v":209744,"vw":111.086127},{"c":110.89,"h":111.335,"l":109.94,"n":4660,"o":110.78,"t":"2026-09-18T04:00:00Z","v":240194,"vw":110.835358},{"c":111.76,"h":112.1625,"l":110.03,"n":4915,"o":110.78,"t":"2026-09-21T04:00:00Z","v":97768,"vw":111.521999},{"c":113.47,"h":113.975,"l":112.31,"n":5893,"o":112.98,"t":"2026-09-22T04:00:00Z","v":172161,"vw":113.313404},{"c":113.24,"h":113.71,"l":111.6,"n":6037,"o":113.04,"t":"2026-09-23T04:00:00Z","v":185765,"vw":113.055889},{"c":111.96,"h":113.34,"l":110.87,"n":4602,"o":113.34,"t":"2026-09-24T04:00:00Z","v":140139,"vw":111.842937},{"c":113.23,"h":115.1,"l":112.17,"n":5028,"o":112.17,"t":"2026-09-25T04:00:00Z","v":192966,"vw":113.377779},{"c":114.86,"h":114.89,"l":111.25,"n":5011,"o":112.71,"t":"2026-09-28T04:00:00Z","v":157391,"vw":114.247651},{"c":114.23,"h":115.945,"l":112.1,"n":5612,"o":115.44,"t":"2026-09-29T04:00:00Z","v":158410,"vw":113.71026},{"c":114.35,"h":115.02,"l":113.29,"n":5813,"o":114.49,"t":"2026-09-30T04:00:00Z","v":156793,"vw":114.19403},{"c":114.99,"h":115.77,"l":112.7,"n":6133,"o":113.74,"t":"2026-10-01T04:00:00Z","v":161059,"vw":114.789082},{"c":117.56,"h":117.98,"l":115.4301,"n":6884,"o":116.53,"t":"2026-10-02T04:00:00Z","v":154770,"vw":117.26801},{"c":116.57,"h":117.125,"l":115.08,"n":5982,"o":116.56,"t":"2026-10-05T04:00:00Z","v":186063,"vw":116.372187},{"c":117.98,"h":119.55,"l":117.32,"n":4396,"o":117.36,"t":"2026-10-06T04:00:00Z","v":111197,"vw":118.452286},{"c":114.26,"h":118.402,"l":113.96,"n":5131,"o":116.46,"t":"2026-10-07T04:00:00Z","v":199514,"vw":115.3615},{"c":112.73,"h":113.77,"l":111.88,"n":6565,"o":113.77,"t":"2026-10-08T04:00:00Z","v":225370,"vw":112.605663},{"c":113.64,"h":114.27,"l":112.13,"n":4444,"o":112.72,"t":"2026-10-09T04:00:00Z","v":119192,"vw":113.638996},{"c":112.88,"h":113.9,"l":111.85,"n":7133,"o":113.14,"t":"2026-10-12T04:00:00Z","v":165054,"vw":113.024557},{"c":114.64,"h":114.98,"l":112.095,"n":4074,"o":113.27,"t":"2026-10-13T04:00:00Z","v":124638,"vw":114.15927},{"c":111.97,"h":114.68,"l":111.69,"n":4045,"o":113.59,"t":"2026-10-14T04:00:00Z","v":141292,"vw":112.429386},{"c":113.19,"h":113.4775,"l":111.265,"n":5412,"o":113.15,"t":"2026-10-15T04:00:00Z","v":172002,"vw":112.517782},{"c":113.03,"h":114.06,"l":112.3,"n":4896,"o":113.01,"t":"2026-10-16T04:00:00Z","v":156087,"vw":113.057391},{"c":112.3,"h":113.455,"l":111.8839,"n":3637,"o":113.35,"t":"2026-10-19T04:00:00Z","v":84839,"vw":112.318113},{"c":112.03,"h":113.63,"l":111.49,"n":3289,"o":112.61,"t":"2026-10-20T04:00:00Z","v":85162,"vw":112.118604},{"c":114.27,"h":114.9,"l":111.41,"n":4683,"o":112.35,"t":"2026-10-21T04:00:00Z","v":143456,"vw":113.543967},{"c":116.81,"h":117.27,"l":112.91,"n":4719,"o":114.24,"t":"2026-10-22T04:00:00Z","v":138394,"vw":115.889942}],"volatilityBars":[{"c":113,"h":113.975,"l":112.75,"n":59,"o":112.98,"t":"2026-09-22T13:30:00Z","v":3118,"vw":113.131785},{"c":112.63,"h":113.175,"l":112.63,"n":57,"o":113.175,"t":"2026-09-22T13:45:00Z","v":1750,"vw":112.793438},{"c":113.78,"h":113.78,"l":112.8,"n":49,"o":112.8,"t":"2026-09-22T14:00:00Z","v":1429,"vw":113.409343},{"c":113.39,"h":113.39,"l":113.32,"n":138,"o":113.32,"t":"2026-09-22T14:15:00Z","v":2285,"vw":113.363203},{"c":113.1301,"h":113.47,"l":113.1171,"n":23,"o":113.1171,"t":"2026-09-22T14:30:00Z","v":1114,"vw":113.199554},{"c":113.185,"h":113.22,"l":112.86,"n":153,"o":112.965,"t":"2026-09-22T14:45:00Z","v":3823,"vw":112.972689},{"c":113.44,"h":113.44,"l":113.22,"n":52,"o":113.22,"t":"2026-09-22T15:00:00Z","v":450,"vw":113.33},{"c":113.415,"h":113.55,"l":113.4,"n":56,"o":113.55,"t":"2026-09-22T15:15:00Z","v":910,"vw":113.44125},{"c":113.365,"h":113.365,"l":113.365,"n":11,"o":113.365,"t":"2026-09-22T15:45:00Z","v":157,"vw":113.365},{"c":113.435,"h":113.435,"l":113.415,"n":40,"o":113.415,"t":"2026-09-22T16:00:00Z","v":833,"vw":113.42318},{"c":113.415,"h":113.415,"l":113.31,"n":15,"o":113.31,"t":"2026-09-22T16:15:00Z","v":451,"vw":113.3625},{"c":113.405,"h":113.405,"l":113.405,"n":17,"o":113.405,"t":"2026-09-22T16:30:00Z","v":386,"vw":113.405},{"c":113.66,"h":113.67,"l":113.38,"n":99,"o":113.38,"t":"2026-09-22T16:45:00Z","v":1716,"vw":113.515714},{"c":113.41,"h":113.96,"l":113.268,"n":215,"o":113.655,"t":"2026-09-22T17:15:00Z","v":8227,"vw":113.764061},{"c":113.06,"h":113.36,"l":113.05,"n":191,"o":113.29,"t":"2026-09-22T17:30:00Z","v":5677,"vw":113.209825},{"c":113.265,"h":113.42,"l":113,"n":340,"o":113.06,"t":"2026-09-22T17:45:00Z","v":12979,"vw":113.258817},{"c":113.02,"h":113.09,"l":113.02,"n":43,"o":113.09,"t":"2026-09-22T18:00:00Z","v":991,"vw":113.039},{"c":112.865,"h":113.1,"l":112.86,"n":148,"o":113.1,"t":"2026-09-22T18:15:00Z","v":4017,"vw":112.933177},{"c":112.46,"h":112.46,"l":112.46,"n":20,"o":112.46,"t":"2026-09-22T18:30:00Z","v":304,"vw":112.46},{"c":112.545,"h":112.575,"l":112.31,"n":207,"o":112.46,"t":"2026-09-22T18:45:00Z","v":6680,"vw":112.434907},{"c":112.545,"h":112.545,"l":112.545,"n":5,"o":112.545,"t":"2026-09-22T19:00:00Z","v":146,"vw":112.545},{"c":112.6991,"h":112.6991,"l":112.54,"n":126,"o":112.59,"t":"2026-09-22T19:15:00Z","v":3397,"vw":112.627826},{"c":112.79,"h":112.96,"l":112.62,"n":385,"o":112.62,"t":"2026-09-22T19:30:00Z","v":9787,"vw":112.824548},{"c":113.43,"h":113.56,"l":112.83,"n":945,"o":112.85,"t":"2026-09-22T19:45:00Z","v":27385,"vw":113.281287},{"c":113.47,"h":113.47,"l":113.47,"n":37,"o":113.47,"t":"2026-09-22T20:00:00Z","v":49334,"vw":113.47},{"c":113.55,"h":113.55,"l":113.55,"n":9,"o":113.55,"t":"2026-09-23T10:15:00Z","v":508,"vw":113.55},{"c":113.21,"h":113.51,"l":112.89,"n":84,"o":113.04,"t":"2026-09-23T13:30:00Z","v":1390,"vw":113.129286},{"c":112.375,"h":112.8,"l":112.365,"n":51,"o":112.78,"t":"2026-09-23T14:00:00Z","v":2293,"vw":112.64181},{"c":112.27,"h":112.27,"l":112.16,"n":8,"o":112.16,"t":"2026-09-23T14:15:00Z","v":425,"vw":112.197162},{"c":111.78,"h":112.515,"l":111.78,"n":121,"o":112.515,"t":"2026-09-23T14:30:00Z","v":3306,"vw":112.344423},{"c":111.775,"h":111.775,"l":111.6,"n":28,"o":111.775,"t":"2026-09-23T14:45:00Z","v":536,"vw":111.725},{"c":112.24,"h":112.26,"l":112,"n":148,"o":112,"t":"2026-09-23T15:00:00Z","v":3338,"vw":112.107298},{"c":112.13,"h":112.54,"l":112.13,"n":165,"o":112.24,"t":"2026-09-23T15:15:00Z","v":5740,"vw":112.253842},{"c":111.885,"h":112.12,"l":111.74,"n":54,"o":112.06,"t":"2026-09-23T15:30:00Z","v":2876,"vw":111.932748},{"c":112.28,"h":112.43,"l":112.09,"n":107,"o":112.21,"t":"2026-09-23T15:45:00Z","v":2904,"vw":112.242857},{"c":112.2,"h":112.24,"l":112.07,"n":89,"o":112.205,"t":"2026-09-23T16:00:00Z","v":3591,"vw":112.185189},{"c":112.56,"h":112.58,"l":112.3605,"n":221,"o":112.38,"t":"2026-09-23T16:15:00Z","v":10337,"vw":112.503459},{"c":112.72,"h":112.72,"l":112.49,"n":159,"o":112.6,"t":"2026-09-23T16:30:00Z","v":2571,"vw":112.596503},{"c":112.705,"h":112.75,"l":112.705,"n":24,"o":112.75,"t":"2026-09-23T16:45:00Z","v":746,"vw":112.72},{"c":112.82,"h":112.83,"l":112.67,"n":38,"o":112.705,"t":"2026-09-23T17:00:00Z","v":1190,"vw":112.726429},{"c":112.71,"h":112.775,"l":112.69,"n":46,"o":112.775,"t":"2026-09-23T17:15:00Z","v":1835,"vw":112.703191},{"c":112.375,"h":112.64,"l":112.375,"n":69,"o":112.64,"t":"2026-09-23T17:30:00Z","v":1982,"vw":112.501667},{"c":112.72,"h":112.8,"l":112.5975,"n":74,"o":112.8,"t":"2026-09-23T17:45:00Z","v":1274,"vw":112.72625},{"c":113.25,"h":113.25,"l":112.71,"n":122,"o":112.71,"t":"2026-09-23T18:00:00Z","v":4628,"vw":113.038748},{"c":113.1,"h":113.34,"l":113.1,"n":190,"o":113.125,"t":"2026-09-23T18:15:00Z","v":6658,"vw":113.166599},{"c":112.905,"h":113.2,"l":112.6101,"n":53,"o":113.2,"t":"2026-09-23T18:30:00Z","v":1535,"vw":112.81575},{"c":112.93,"h":113.16,"l":112.93,"n":71,"o":113.16,"t":"2026-09-23T18:45:00Z","v":2292,"vw":113.055082},{"c":113.085,"h":113.15,"l":112.99,"n":106,"o":113.005,"t":"2026-09-23T19:00:00Z","v":2473,"vw":113.04797},{"c":113.22,"h":113.22,"l":113.04,"n":338,"o":113.09,"t":"2026-09-23T19:15:00Z","v":9374,"vw":113.098967},{"c":113.28,"h":113.48,"l":113.25,"n":490,"o":113.29,"t":"2026-09-23T19:30:00Z","v":13463,"vw":113.372831},{"c":113.27,"h":113.71,"l":113.19,"n":1220,"o":113.31,"t":"2026-09-23T19:45:00Z","v":40971,"vw":113.447209},{"c":113.24,"h":113.24,"l":113.24,"n":41,"o":113.24,"t":"2026-09-23T20:00:00Z","v":40302,"vw":113.24},{"c":112.6175,"h":113.34,"l":112.58,"n":24,"o":113.34,"t":"2026-09-24T13:30:00Z","v":986,"vw":113.158836},{"c":112.93,"h":112.94,"l":112.6,"n":13,"o":112.6,"t":"2026-09-24T13:45:00Z","v":386,"vw":112.823333},{"c":112.16,"h":112.1975,"l":111.36,"n":45,"o":111.36,"t":"2026-09-24T14:00:00Z","v":2250,"vw":112.09816},{"c":111.02,"h":111.02,"l":111.02,"n":87,"o":111.02,"t":"2026-09-24T14:15:00Z","v":1004,"vw":111.02},{"c":111.03,"h":111.1,"l":110.87,"n":65,"o":110.87,"t":"2026-09-24T14:30:00Z","v":1175,"vw":111.039},{"c":111.23,"h":111.29,"l":111.005,"n":43,"o":111.005,"t":"2026-09-24T14:45:00Z","v":1377,"vw":111.107077},{"c":111.195,"h":111.3,"l":111.02,"n":100,"o":111.3,"t":"2026-09-24T15:00:00Z","v":4958,"vw":111.12559},{"c":111.155,"h":111.155,"l":111.15,"n":15,"o":111.15,"t":"2026-09-24T15:15:00Z","v":360,"vw":111.1525},{"c":111.18,"h":111.29,"l":111.03,"n":91,"o":111.165,"t":"2026-09-24T15:30:00Z","v":4453,"vw":111.17204},{"c":111.36,"h":111.36,"l":110.92,"n":98,"o":111.23,"t":"2026-09-24T15:45:00Z","v":6708,"vw":111.213494},{"c":111.15,"h":111.295,"l":111.15,"n":22,"o":111.29,"t":"2026-09-24T16:00:00Z","v":635,"vw":111.233824},{"c":111.905,"h":112.08,"l":111.48,"n":340,"o":111.48,"t":"2026-09-24T16:15:00Z","v":8810,"vw":111.80661},{"c":112.01,"h":112.21,"l":111.9,"n":48,"o":111.9,"t":"2026-09-24T16:30:00Z","v":1453,"vw":112.04875},{"c":112.06,"h":112.1552,"l":111.96,"n":38,"o":112.1552,"t":"2026-09-24T16:45:00Z","v":2236,"vw":112.056479},{"c":111.945,"h":111.97,"l":111.935,"n":42,"o":111.96,"t":"2026-09-24T17:00:00Z","v":1050,"vw":111.947799},{"c":111.8325,"h":111.95,"l":111.75,"n":43,"o":111.945,"t":"2026-09-24T17:15:00Z","v":1901,"vw":111.905482},{"c":111.8425,"h":111.9,"l":111.73,"n":47,"o":111.82,"t":"2026-09-24T17:30:00Z","v":1650,"vw":111.829167},{"c":112.14,"h":112.14,"l":111.78,"n":83,"o":111.78,"t":"2026-09-24T17:45:00Z","v":2292,"vw":111.985604},{"c":112.24,"h":112.28,"l":111.98,"n":54,"o":112.15,"t":"2026-09-24T18:00:00Z","v":2094,"vw":112.105568},{"c":112.47,"h":112.515,"l":112.32,"n":160,"o":112.43,"t":"2026-09-24T18:15:00Z","v":5464,"vw":112.4208},{"c":112.07,"h":112.4125,"l":112.06,"n":60,"o":112.325,"t":"2026-09-24T18:30:00Z","v":1868,"vw":112.222813},{"c":112.1675,"h":112.18,"l":112.01,"n":49,"o":112.06,"t":"2026-09-24T18:45:00Z","v":1380,"vw":112.10875},{"c":112.03,"h":112.15,"l":111.8575,"n":130,"o":112.02,"t":"2026-09-24T19:00:00Z","v":3446,"vw":112.047585},{"c":112.08,"h":112.08,"l":111.85,"n":159,"o":111.98,"t":"2026-09-24T19:15:00Z","v":3347,"vw":111.921632},{"c":111.845,"h":112.125,"l":111.8375,"n":344,"o":112.005,"t":"2026-09-24T19:30:00Z","v":9859,"vw":111.986557},{"c":111.91,"h":112.105,"l":111.57,"n":671,"o":111.66,"t":"2026-09-24T19:45:00Z","v":22431,"vw":111.890505},{"c":111.96,"h":111.96,"l":111.96,"n":27,"o":111.96,"t":"2026-09-24T20:00:00Z","v":26145,"vw":111.96},{"c":111.96,"h":111.96,"l":111.96,"n":1,"o":111.96,"t":"2026-09-24T20:30:00Z","v":482,"vw":111.96},{"c":112.52,"h":112.52,"l":112.17,"n":42,"o":112.17,"t":"2026-09-25T13:30:00Z","v":936,"vw":112.322344},{"c":112.615,"h":112.615,"l":112.4,"n":35,"o":112.4,"t":"2026-09-25T13:45:00Z","v":690,"vw":112.4975},{"c":112.4225,"h":112.4225,"l":112.25,"n":35,"o":112.25,"t":"2026-09-25T14:00:00Z","v":541,"vw":112.33625},{"c":112.515,"h":112.515,"l":112.515,"n":4,"o":112.515,"t":"2026-09-25T14:15:00Z","v":132,"vw":112.515},{"c":112.265,"h":112.265,"l":112.265,"n":10,"o":112.265,"t":"2026-09-25T14:45:00Z","v":228,"vw":112.265},{"c":112.76,"h":112.76,"l":112.76,"n":46,"o":112.76,"t":"2026-09-25T15:00:00Z","v":553,"vw":112.76},{"c":112.7255,"h":112.7255,"l":112.7255,"n":8,"o":112.7255,"t":"2026-09-25T15:15:00Z","v":285,"vw":112.7255},{"c":112.945,"h":113,"l":112.8,"n":106,"o":112.83,"t":"2026-09-25T15:30:00Z","v":3663,"vw":112.914151},{"c":113.24,"h":113.24,"l":112.96,"n":39,"o":112.96,"t":"2026-09-25T15:45:00Z","v":723,"vw":113.104023},{"c":114.06,"h":114.06,"l":113.45,"n":112,"o":113.45,"t":"2026-09-25T16:00:00Z","v":2391,"vw":113.742512},{"c":114.2948,"h":114.2948,"l":114.19,"n":19,"o":114.19,"t":"2026-09-25T16:15:00Z","v":1407,"vw":114.267944},{"c":114.495,"h":114.495,"l":114.43,"n":31,"o":114.43,"t":"2026-09-25T16:30:00Z","v":840,"vw":114.47875},{"c":114.455,"h":114.49,"l":114.45,"n":31,"o":114.49,"t":"2026-09-25T16:45:00Z","v":661,"vw":114.465},{"c":115.1,"h":115.1,"l":114.43,"n":141,"o":114.47,"t":"2026-09-25T17:00:00Z","v":3618,"vw":114.677857},{"c":114.97,"h":115.09,"l":114.97,"n":39,"o":115.09,"t":"2026-09-25T17:15:00Z","v":707,"vw":115.03},{"c":114.44,"h":114.44,"l":114.43,"n":41,"o":114.43,"t":"2026-09-25T17:30:00Z","v":652,"vw":114.435},{"c":114.59,"h":114.71,"l":114.59,"n":110,"o":114.59,"t":"2026-09-25T18:15:00Z","v":2220,"vw":114.631987},{"c":114.54,"h":114.54,"l":114.54,"n":39,"o":114.54,"t":"2026-09-25T18:30:00Z","v":657,"vw":114.54},{"c":114.235,"h":114.43,"l":114.205,"n":57,"o":114.43,"t":"2026-09-25T18:45:00Z","v":1179,"vw":114.340643},{"c":114.32,"h":114.385,"l":113.84,"n":115,"o":114.27,"t":"2026-09-25T19:00:00Z","v":4039,"vw":114.199334},{"c":114.42,"h":114.465,"l":114.42,"n":70,"o":114.44,"t":"2026-09-25T19:15:00Z","v":2124,"vw":114.435},{"c":114.7,"h":114.7,"l":114.46,"n":107,"o":114.5,"t":"2026-09-25T19:30:00Z","v":2248,"vw":114.557143},{"c":113.28,"h":114.83,"l":113.23,"n":1355,"o":114.76,"t":"2026-09-25T19:45:00Z","v":48692,"vw":113.67272},{"c":113.23,"h":113.23,"l":113.23,"n":31,"o":113.23,"t":"2026-09-25T20:00:00Z","v":91083,"vw":113.23},{"c":113.23,"h":113.23,"l":113.23,"n":1,"o":113.23,"t":"2026-09-25T20:30:00Z","v":118,"vw":113.23},{"c":113.25,"h":113.365,"l":111.25,"n":317,"o":112.71,"t":"2026-09-28T13:30:00Z","v":4383,"vw":112.798678},{"c":113.13,"h":113.57,"l":113.13,"n":28,"o":113.345,"t":"2026-09-28T13:45:00Z","v":1008,"vw":113.363552},{"c":113.62,"h":114.24,"l":113.575,"n":242,"o":114.24,"t":"2026-09-28T14:00:00Z","v":4241,"vw":113.825123},{"c":113.57,"h":113.8399,"l":113.5475,"n":79,"o":113.8399,"t":"2026-09-28T14:15:00Z","v":3486,"vw":113.684858},{"c":113.58,"h":113.585,"l":113.43,"n":97,"o":113.57,"t":"2026-09-28T14:30:00Z","v":3250,"vw":113.55803},{"c":113.39,"h":113.58,"l":113.39,"n":68,"o":113.58,"t":"2026-09-28T14:45:00Z","v":1846,"vw":113.450753},{"c":113.285,"h":113.365,"l":113.16,"n":56,"o":113.16,"t":"2026-09-28T15:00:00Z","v":1086,"vw":113.277744},{"c":113.02,"h":113.275,"l":113.02,"n":45,"o":113.12,"t":"2026-09-28T15:15:00Z","v":1907,"vw":113.101918},{"c":113.15,"h":113.18,"l":113.01,"n":36,"o":113.17,"t":"2026-09-28T15:30:00Z","v":1143,"vw":113.134615},{"c":112.99,"h":113.135,"l":112.603,"n":97,"o":113.005,"t":"2026-09-28T15:45:00Z","v":2895,"vw":112.982411},{"c":113.2275,"h":113.29,"l":113.085,"n":105,"o":113.085,"t":"2026-09-28T16:00:00Z","v":4940,"vw":113.242561},{"c":113.855,"h":114.027,"l":113.26,"n":171,"o":113.26,"t":"2026-09-28T16:15:00Z","v":4984,"vw":113.738164},{"c":113.55,"h":113.8125,"l":113.55,"n":63,"o":113.8125,"t":"2026-09-28T16:30:00Z","v":1339,"vw":113.625},{"c":112.99,"h":113.585,"l":112.99,"n":35,"o":113.585,"t":"2026-09-28T16:45:00Z","v":1044,"vw":113.271086},{"c":113.515,"h":113.79,"l":113.225,"n":143,"o":113.225,"t":"2026-09-28T17:00:00Z","v":3680,"vw":113.513029},{"c":113.49,"h":113.49,"l":113.49,"n":12,"o":113.49,"t":"2026-09-28T17:15:00Z","v":208,"vw":113.49},{"c":113.82,"h":113.82,"l":113.6,"n":66,"o":113.7,"t":"2026-09-28T17:30:00Z","v":2827,"vw":113.703645},{"c":113.81,"h":113.97,"l":113.81,"n":54,"o":113.85,"t":"2026-09-28T17:45:00Z","v":1754,"vw":113.872},{"c":113.57,"h":113.69,"l":113.57,"n":61,"o":113.69,"t":"2026-09-28T18:00:00Z","v":2376,"vw":113.665102},{"c":113.97,"h":113.97,"l":113.605,"n":124,"o":113.665,"t":"2026-09-28T18:15:00Z","v":3846,"vw":113.769024},{"c":114.06,"h":114.18,"l":113.97,"n":105,"o":113.97,"t":"2026-09-28T18:30:00Z","v":2681,"vw":114.078934},{"c":114.07,"h":114.07,"l":113.97,"n":57,"o":114.05,"t":"2026-09-28T18:45:00Z","v":1450,"vw":114.055118},{"c":114.0275,"h":114.0275,"l":113.84,"n":18,"o":113.84,"t":"2026-09-28T19:00:00Z","v":538,"vw":113.905625},{"c":114.125,"h":114.125,"l":113.73,"n":124,"o":113.73,"t":"2026-09-28T19:15:00Z","v":3867,"vw":113.898478},{"c":114.195,"h":114.23,"l":114.125,"n":151,"o":114.195,"t":"2026-09-28T19:30:00Z","v":4203,"vw":114.164199},{"c":114.82,"h":114.89,"l":113.7201,"n":967,"o":114.09,"t":"2026-09-28T19:45:00Z","v":34436,"vw":114.543315},{"c":114.86,"h":114.86,"l":114.86,"n":31,"o":114.86,"t":"2026-09-28T20:00:00Z","v":38075,"vw":114.86},{"c":115.34,"h":115.34,"l":115.34,"n":1,"o":115.34,"t":"2026-09-28T23:30:00Z","v":200,"vw":115.34},{"c":114.4324,"h":114.4324,"l":114.4324,"n":1,"o":114.4324,"t":"2026-09-28T23:45:00Z","v":200,"vw":114.4324},{"c":114.915,"h":115.945,"l":114.4025,"n":194,"o":115.44,"t":"2026-09-29T13:30:00Z","v":2646,"vw":115.141439},{"c":114.33,"h":115.065,"l":114.33,"n":40,"o":115.065,"t":"2026-09-29T13:45:00Z","v":942,"vw":114.52125},{"c":113.4,"h":114.295,"l":113.4,"n":89,"o":114.29,"t":"2026-09-29T14:00:00Z","v":7391,"vw":114.054653},{"c":113.565,"h":114.025,"l":113.37,"n":44,"o":113.75,"t":"2026-09-29T14:15:00Z","v":1971,"vw":113.73422},{"c":113.255,"h":113.59,"l":113.17,"n":81,"o":113.515,"t":"2026-09-29T14:30:00Z","v":4366,"vw":113.262683},{"c":113.07,"h":113.275,"l":112.995,"n":49,"o":113.275,"t":"2026-09-29T14:45:00Z","v":3227,"vw":113.114411},{"c":112.56,"h":113.065,"l":112.17,"n":103,"o":113.065,"t":"2026-09-29T15:00:00Z","v":4190,"vw":112.63869},{"c":112.4,"h":112.85,"l":112.4,"n":126,"o":112.48,"t":"2026-09-29T15:15:00Z","v":4638,"vw":112.559048},{"c":112.17,"h":112.445,"l":112.17,"n":26,"o":112.445,"t":"2026-09-29T15:30:00Z","v":336,"vw":112.3075},{"c":112.16,"h":112.43,"l":112.1,"n":26,"o":112.425,"t":"2026-09-29T15:45:00Z","v":929,"vw":112.328333},{"c":112.645,"h":112.73,"l":112.18,"n":119,"o":112.35,"t":"2026-09-29T16:00:00Z","v":6872,"vw":112.583963},{"c":112.83,"h":112.9575,"l":112.61,"n":139,"o":112.61,"t":"2026-09-29T16:15:00Z","v":3286,"vw":112.800975},{"c":112.8,"h":112.89,"l":112.7,"n":26,"o":112.7,"t":"2026-09-29T16:30:00Z","v":587,"vw":112.82},{"c":112.7,"h":112.7,"l":112.59,"n":32,"o":112.59,"t":"2026-09-29T16:45:00Z","v":1068,"vw":112.668},{"c":112.66,"h":112.66,"l":112.615,"n":18,"o":112.615,"t":"2026-09-29T17:00:00Z","v":263,"vw":112.6375},{"c":112.81,"h":112.85,"l":112.68,"n":77,"o":112.85,"t":"2026-09-29T17:15:00Z","v":1574,"vw":112.76669},{"c":112.9,"h":112.96,"l":112.86,"n":88,"o":112.96,"t":"2026-09-29T17:30:00Z","v":1780,"vw":112.917667},{"c":112.79,"h":113.13,"l":112.79,"n":90,"o":112.99,"t":"2026-09-29T17:45:00Z","v":1952,"vw":112.967143},{"c":112.92,"h":113.07,"l":112.85,"n":96,"o":113.07,"t":"2026-09-29T18:00:00Z","v":2996,"vw":113.000882},{"c":112.87,"h":112.87,"l":112.78,"n":50,"o":112.81,"t":"2026-09-29T18:15:00Z","v":777,"vw":112.8275},{"c":112.86,"h":112.95,"l":112.83,"n":125,"o":112.86,"t":"2026-09-29T18:30:00Z","v":2992,"vw":112.870659},{"c":112.73,"h":112.8601,"l":112.73,"n":38,"o":112.8601,"t":"2026-09-29T18:45:00Z","v":782,"vw":112.78596},{"c":113.28,"h":113.32,"l":112.885,"n":256,"o":112.885,"t":"2026-09-29T19:00:00Z","v":6337,"vw":113.095898},{"c":113.44,"h":113.48,"l":113.24,"n":210,"o":113.24,"t":"2026-09-29T19:15:00Z","v":4287,"vw":113.339001},{"c":113.53,"h":113.795,"l":113.38,"n":339,"o":113.4,"t":"2026-09-29T19:30:00Z","v":5658,"vw":113.534286},{"c":114.23,"h":114.33,"l":113.55,"n":935,"o":113.55,"t":"2026-09-29T19:45:00Z","v":26165,"vw":114.003157},{"c":114.23,"h":114.23,"l":114.23,"n":27,"o":114.23,"t":"2026-09-29T20:00:00Z","v":33549,"vw":114.23},{"c":114.46,"h":115.02,"l":113.9,"n":90,"o":114.49,"t":"2026-09-30T13:30:00Z","v":2964,"vw":114.539365},{"c":114.565,"h":114.565,"l":114.565,"n":1,"o":114.565,"t":"2026-09-30T13:45:00Z","v":100,"vw":114.565},{"c":113.89,"h":114.235,"l":113.85,"n":50,"o":113.91,"t":"2026-09-30T14:00:00Z","v":1640,"vw":113.969091},{"c":113.88,"h":113.88,"l":113.88,"n":8,"o":113.88,"t":"2026-09-30T14:15:00Z","v":263,"vw":113.88},{"c":114.04,"h":114.08,"l":114.01,"n":55,"o":114.01,"t":"2026-09-30T14:30:00Z","v":3238,"vw":114.039621},{"c":114.01,"h":114.01,"l":113.7,"n":151,"o":113.79,"t":"2026-09-30T14:45:00Z","v":8403,"vw":113.857498},{"c":113.565,"h":113.86,"l":113.51,"n":168,"o":113.86,"t":"2026-09-30T15:00:00Z","v":7481,"vw":113.699327},{"c":113.29,"h":113.67,"l":113.29,"n":27,"o":113.67,"t":"2026-09-30T15:15:00Z","v":863,"vw":113.578333},{"c":113.315,"h":113.315,"l":113.315,"n":7,"o":113.315,"t":"2026-09-30T15:30:00Z","v":483,"vw":113.315},{"c":113.55,"h":113.55,"l":113.47,"n":43,"o":113.47,"t":"2026-09-30T15:45:00Z","v":1107,"vw":113.52},{"c":113.795,"h":113.85,"l":113.67,"n":130,"o":113.72,"t":"2026-09-30T16:00:00Z","v":5517,"vw":113.778547},{"c":113.565,"h":113.565,"l":113.565,"n":48,"o":113.565,"t":"2026-09-30T16:15:00Z","v":2287,"vw":113.565},{"c":113.53,"h":113.53,"l":113.4225,"n":47,"o":113.425,"t":"2026-09-30T16:30:00Z","v":1478,"vw":113.492188},{"c":113.545,"h":113.545,"l":113.545,"n":24,"o":113.545,"t":"2026-09-30T16:45:00Z","v":572,"vw":113.545},{"c":114.035,"h":114.17,"l":113.81,"n":125,"o":113.81,"t":"2026-09-30T17:00:00Z","v":4045,"vw":113.986537},{"c":114.065,"h":114.07,"l":114.06,"n":51,"o":114.07,"t":"2026-09-30T17:15:00Z","v":870,"vw":114.066},{"c":114.26,"h":114.3246,"l":114.16,"n":113,"o":114.16,"t":"2026-09-30T17:30:00Z","v":3250,"vw":114.239538},{"c":114.23,"h":114.27,"l":114.23,"n":24,"o":114.23,"t":"2026-09-30T17:45:00Z","v":789,"vw":114.24},{"c":114.355,"h":114.47,"l":114.34,"n":65,"o":114.34,"t":"2026-09-30T18:00:00Z","v":1746,"vw":114.384167},{"c":114.365,"h":114.365,"l":114.12,"n":91,"o":114.12,"t":"2026-09-30T18:15:00Z","v":2105,"vw":114.2685},{"c":114.41,"h":114.49,"l":114.38,"n":61,"o":114.49,"t":"2026-09-30T18:30:00Z","v":1643,"vw":114.437205},{"c":114.4,"h":114.4,"l":114.245,"n":91,"o":114.31,"t":"2026-09-30T18:45:00Z","v":1559,"vw":114.33625},{"c":114.37,"h":114.37,"l":114.325,"n":40,"o":114.325,"t":"2026-09-30T19:00:00Z","v":433,"vw":114.3475},{"c":114.295,"h":114.41,"l":114.295,"n":53,"o":114.41,"t":"2026-09-30T19:15:00Z","v":850,"vw":114.345634},{"c":114.175,"h":114.33,"l":114.17,"n":152,"o":114.19,"t":"2026-09-30T19:30:00Z","v":2865,"vw":114.230217},{"c":114.49,"h":114.57,"l":113.9,"n":1239,"o":114.17,"t":"2026-09-30T19:45:00Z","v":35441,"vw":114.335808},{"c":114.35,"h":114.35,"l":114.35,"n":18,"o":114.35,"t":"2026-09-30T20:00:00Z","v":38550,"vw":114.35},{"c":113.48,"h":114.205,"l":113.48,"n":21,"o":113.74,"t":"2026-10-01T13:30:00Z","v":692,"vw":113.783803},{"c":113.22,"h":113.84,"l":113.05,"n":178,"o":113.06,"t":"2026-10-01T13:45:00Z","v":3008,"vw":113.33528},{"c":113.08,"h":113.08,"l":113.08,"n":3,"o":113.08,"t":"2026-10-01T14:00:00Z","v":136,"vw":113.08},{"c":113.4,"h":113.45,"l":112.7,"n":52,"o":113.45,"t":"2026-10-01T14:15:00Z","v":633,"vw":113.071795},{"c":113.4525,"h":113.4525,"l":113.45,"n":12,"o":113.45,"t":"2026-10-01T14:30:00Z","v":348,"vw":113.450769},{"c":113.72,"h":113.72,"l":113.55,"n":45,"o":113.55,"t":"2026-10-01T14:45:00Z","v":1094,"vw":113.633333},{"c":113.67,"h":113.675,"l":113.67,"n":69,"o":113.675,"t":"2026-10-01T15:00:00Z","v":382,"vw":113.6725},{"c":113.46,"h":113.735,"l":113.4,"n":31,"o":113.735,"t":"2026-10-01T15:15:00Z","v":2190,"vw":113.436692},{"c":113.71,"h":113.71,"l":113.1,"n":90,"o":113.48,"t":"2026-10-01T15:30:00Z","v":1808,"vw":113.429252},{"c":113.78,"h":113.79,"l":113.68,"n":63,"o":113.68,"t":"2026-10-01T15:45:00Z","v":794,"vw":113.75},{"c":114.135,"h":114.27,"l":113.99,"n":72,"o":114,"t":"2026-10-01T16:00:00Z","v":2574,"vw":114.059583},{"c":114.43,"h":114.51,"l":113.935,"n":297,"o":114.185,"t":"2026-10-01T16:15:00Z","v":8972,"vw":114.140031},{"c":114.82,"h":115.005,"l":114.63,"n":192,"o":114.86,"t":"2026-10-01T16:30:00Z","v":7591,"vw":114.976893},{"c":114.795,"h":114.795,"l":114.795,"n":11,"o":114.795,"t":"2026-10-01T16:45:00Z","v":150,"vw":114.795},{"c":115.06,"h":115.2,"l":114.685,"n":103,"o":114.685,"t":"2026-10-01T17:00:00Z","v":2175,"vw":115.053474},{"c":115.05,"h":115.055,"l":115.05,"n":85,"o":115.05,"t":"2026-10-01T17:15:00Z","v":3463,"vw":115.050435},{"c":115.52,"h":115.52,"l":115.015,"n":129,"o":115.12,"t":"2026-10-01T17:30:00Z","v":3598,"vw":115.295783},{"c":115.21,"h":115.7041,"l":115.21,"n":101,"o":115.61,"t":"2026-10-01T17:45:00Z","v":2253,"vw":115.439484},{"c":115.23,"h":115.24,"l":115.03,"n":122,"o":115.17,"t":"2026-10-01T18:00:00Z","v":2226,"vw":115.170085},{"c":115.57,"h":115.57,"l":115.39,"n":79,"o":115.39,"t":"2026-10-01T18:15:00Z","v":1219,"vw":115.49},{"c":115.425,"h":115.77,"l":115.425,"n":117,"o":115.61,"t":"2026-10-01T18:30:00Z","v":3380,"vw":115.634939},{"c":115.145,"h":115.43,"l":115.145,"n":143,"o":115.43,"t":"2026-10-01T18:45:00Z","v":3753,"vw":115.248567},{"c":115.02,"h":115.13,"l":114.87,"n":147,"o":114.98,"t":"2026-10-01T19:00:00Z","v":2393,"vw":114.991974},{"c":115.015,"h":115.15,"l":115,"n":157,"o":115.15,"t":"2026-10-01T19:15:00Z","v":4846,"vw":115.050263},{"c":114.93,"h":114.99,"l":114.87,"n":124,"o":114.94,"t":"2026-10-01T19:30:00Z","v":3656,"vw":114.939333},{"c":115.005,"h":115.19,"l":114.88,"n":829,"o":114.88,"t":"2026-10-01T19:45:00Z","v":19512,"vw":115.009238},{"c":114.99,"h":114.99,"l":114.99,"n":20,"o":114.99,"t":"2026-10-01T20:00:00Z","v":29472,"vw":114.99},{"c":115.1,"h":115.1,"l":115.1,"n":9,"o":115.1,"t":"2026-10-02T08:45:00Z","v":358,"vw":115.1},{"c":117.2,"h":117.245,"l":116.53,"n":73,"o":116.53,"t":"2026-10-02T13:30:00Z","v":2777,"vw":116.599878},{"c":116.61,"h":116.74,"l":116.47,"n":75,"o":116.49,"t":"2026-10-02T13:45:00Z","v":1929,"vw":116.604366},{"c":116.0801,"h":116.4893,"l":116.0801,"n":20,"o":116.4893,"t":"2026-10-02T14:00:00Z","v":766,"vw":116.247247},{"c":116.445,"h":116.68,"l":115.4301,"n":66,"o":115.4301,"t":"2026-10-02T14:15:00Z","v":2331,"vw":116.363673},{"c":116.41,"h":116.41,"l":116.16,"n":43,"o":116.16,"t":"2026-10-02T14:30:00Z","v":626,"vw":116.264762},{"c":117.06,"h":117.06,"l":116.77,"n":126,"o":116.955,"t":"2026-10-02T14:45:00Z","v":2790,"vw":116.841611},{"c":116.96,"h":117.225,"l":116.96,"n":156,"o":117.09,"t":"2026-10-02T15:00:00Z","v":3851,"vw":117.11675},{"c":116.78,"h":116.79,"l":116.78,"n":95,"o":116.78,"t":"2026-10-02T15:15:00Z","v":1668,"vw":116.781669},{"c":117.15,"h":117.15,"l":117.0906,"n":37,"o":117.0906,"t":"2026-10-02T15:30:00Z","v":484,"vw":117.124543},{"c":117.01,"h":117.125,"l":117.01,"n":84,"o":117.035,"t":"2026-10-02T15:45:00Z","v":1745,"vw":117.052109},{"c":116.73,"h":116.87,"l":116.69,"n":80,"o":116.78,"t":"2026-10-02T16:00:00Z","v":2951,"vw":116.784675},{"c":116.63,"h":116.69,"l":116.63,"n":76,"o":116.69,"t":"2026-10-02T16:15:00Z","v":1310,"vw":116.664},{"c":116.505,"h":116.505,"l":116.505,"n":12,"o":116.505,"t":"2026-10-02T16:30:00Z","v":222,"vw":116.505},{"c":116.63,"h":116.78,"l":116.63,"n":112,"o":116.68,"t":"2026-10-02T16:45:00Z","v":3707,"vw":116.691565},{"c":116.4,"h":116.63,"l":116.4,"n":81,"o":116.63,"t":"2026-10-02T17:15:00Z","v":1183,"vw":116.476667},{"c":116.51,"h":116.595,"l":116.395,"n":88,"o":116.595,"t":"2026-10-02T17:30:00Z","v":3493,"vw":116.508863},{"c":116.495,"h":116.53,"l":116.495,"n":20,"o":116.53,"t":"2026-10-02T17:45:00Z","v":288,"vw":116.5125},{"c":116.46,"h":116.46,"l":116.42,"n":28,"o":116.42,"t":"2026-10-02T18:00:00Z","v":656,"vw":116.44},{"c":116.9,"h":116.9,"l":116.41,"n":155,"o":116.55,"t":"2026-10-02T18:15:00Z","v":5514,"vw":116.738137},{"c":117.24,"h":117.24,"l":117.115,"n":94,"o":117.115,"t":"2026-10-02T18:30:00Z","v":2022,"vw":117.206429},{"c":117.45,"h":117.455,"l":117.27,"n":79,"o":117.27,"t":"2026-10-02T18:45:00Z","v":1466,"vw":117.397025},{"c":117.61,"h":117.61,"l":117.525,"n":96,"o":117.525,"t":"2026-10-02T19:00:00Z","v":1314,"vw":117.55625},{"c":117.69,"h":117.69,"l":117.68,"n":72,"o":117.68,"t":"2026-10-02T19:15:00Z","v":1644,"vw":117.688542},{"c":117.87,"h":117.98,"l":117.71,"n":236,"o":117.71,"t":"2026-10-02T19:30:00Z","v":4100,"vw":117.864545},{"c":117.46,"h":117.97,"l":117.285,"n":1051,"o":117.875,"t":"2026-10-02T19:45:00Z","v":26548,"vw":117.53006},{"c":117.56,"h":117.56,"l":117.56,"n":32,"o":117.56,"t":"2026-10-02T20:00:00Z","v":51454,"vw":117.56},{"c":116.56,"h":117.125,"l":116.56,"n":17,"o":116.56,"t":"2026-10-05T13:30:00Z","v":975,"vw":116.628154},{"c":115.275,"h":115.63,"l":115.08,"n":425,"o":115.45,"t":"2026-10-05T13:45:00Z","v":7838,"vw":115.415378},{"c":115.715,"h":116.6036,"l":115.66,"n":49,"o":116.6036,"t":"2026-10-05T14:00:00Z","v":1888,"vw":116.132324},{"c":115.6,"h":116.08,"l":115.6,"n":35,"o":115.915,"t":"2026-10-05T14:15:00Z","v":1437,"vw":115.8405},{"c":115.685,"h":115.865,"l":115.68,"n":100,"o":115.7,"t":"2026-10-05T14:30:00Z","v":1251,"vw":115.707},{"c":116.15,"h":116.15,"l":115.31,"n":111,"o":115.955,"t":"2026-10-05T14:45:00Z","v":2619,"vw":115.666004},{"c":115.79,"h":116.165,"l":115.79,"n":38,"o":116.095,"t":"2026-10-05T15:00:00Z","v":1169,"vw":116.07},{"c":115.55,"h":116.08,"l":115.325,"n":117,"o":116.08,"t":"2026-10-05T15:15:00Z","v":9608,"vw":115.713121},{"c":115.69,"h":115.72,"l":115.67,"n":14,"o":115.72,"t":"2026-10-05T15:30:00Z","v":530,"vw":115.687925},{"c":116.005,"h":116.18,"l":115.715,"n":172,"o":115.715,"t":"2026-10-05T15:45:00Z","v":6566,"vw":115.949695},{"c":116.115,"h":116.29,"l":116.115,"n":20,"o":116.29,"t":"2026-10-05T16:00:00Z","v":894,"vw":116.19},{"c":116.52,"h":116.52,"l":116.19,"n":32,"o":116.26,"t":"2026-10-05T16:15:00Z","v":1241,"vw":116.362222},{"c":116.57,"h":116.575,"l":116.415,"n":80,"o":116.425,"t":"2026-10-05T16:30:00Z","v":2393,"vw":116.496987},{"c":116.34,"h":116.6945,"l":116.34,"n":149,"o":116.6945,"t":"2026-10-05T16:45:00Z","v":6214,"vw":116.513995},{"c":116.18,"h":116.21,"l":116.18,"n":50,"o":116.21,"t":"2026-10-05T17:00:00Z","v":1117,"vw":116.192},{"c":116.1825,"h":116.3,"l":116.1825,"n":27,"o":116.3,"t":"2026-10-05T17:15:00Z","v":376,"vw":116.24125},{"c":115.975,"h":116.195,"l":115.975,"n":116,"o":116.195,"t":"2026-10-05T17:30:00Z","v":2629,"vw":116.104847},{"c":116.43,"h":116.43,"l":116.09,"n":147,"o":116.09,"t":"2026-10-05T17:45:00Z","v":2605,"vw":116.22},{"c":116.33,"h":116.55,"l":116.33,"n":74,"o":116.55,"t":"2026-10-05T18:00:00Z","v":1249,"vw":116.43375},{"c":116.585,"h":116.625,"l":116.48,"n":179,"o":116.48,"t":"2026-10-05T18:15:00Z","v":6571,"vw":116.55403},{"c":116.605,"h":116.63,"l":116.49,"n":105,"o":116.585,"t":"2026-10-05T18:30:00Z","v":2108,"vw":116.59375},{"c":116.6,"h":116.74,"l":116.38,"n":109,"o":116.605,"t":"2026-10-05T18:45:00Z","v":4633,"vw":116.491498},{"c":116.93,"h":116.95,"l":116.41,"n":164,"o":116.41,"t":"2026-10-05T19:00:00Z","v":4987,"vw":116.672487},{"c":117,"h":117,"l":116.99,"n":29,"o":116.99,"t":"2026-10-05T19:15:00Z","v":468,"vw":116.996667},{"c":117.01,"h":117.03,"l":116.78,"n":182,"o":116.945,"t":"2026-10-05T19:30:00Z","v":5520,"vw":116.969748},{"c":116.8,"h":116.85,"l":116.06,"n":1554,"o":116.85,"t":"2026-10-05T19:45:00Z","v":46009,"vw":116.503486},{"c":116.57,"h":116.8,"l":116.57,"n":32,"o":116.8,"t":"2026-10-05T20:00:00Z","v":42737,"vw":116.570546},{"c":117.39,"h":117.89,"l":117.32,"n":26,"o":117.36,"t":"2026-10-06T13:30:00Z","v":1083,"vw":117.418296},{"c":117.6,"h":117.7,"l":117.5,"n":297,"o":117.7,"t":"2026-10-06T13:45:00Z","v":3210,"vw":117.611568},{"c":118.05,"h":118.05,"l":118.05,"n":31,"o":118.05,"t":"2026-10-06T14:15:00Z","v":569,"vw":118.05},{"c":118.54,"h":118.54,"l":118.35,"n":23,"o":118.35,"t":"2026-10-06T14:30:00Z","v":1365,"vw":118.381334},{"c":119.235,"h":119.31,"l":118.875,"n":66,"o":118.875,"t":"2026-10-06T15:00:00Z","v":1497,"vw":119.110225},{"c":119.55,"h":119.55,"l":119.175,"n":114,"o":119.175,"t":"2026-10-06T15:15:00Z","v":3678,"vw":119.452345},{"c":119.36,"h":119.505,"l":119.36,"n":41,"o":119.505,"t":"2026-10-06T15:30:00Z","v":1042,"vw":119.380892},{"c":119.045,"h":119.305,"l":119.045,"n":147,"o":119.305,"t":"2026-10-06T16:00:00Z","v":3641,"vw":119.137525},{"c":119.1,"h":119.53,"l":119.1,"n":114,"o":119.1784,"t":"2026-10-06T16:15:00Z","v":10112,"vw":119.352496},{"c":118.985,"h":118.985,"l":118.985,"n":6,"o":118.985,"t":"2026-10-06T16:30:00Z","v":120,"vw":118.985},{"c":118.91,"h":118.92,"l":118.86,"n":25,"o":118.91,"t":"2026-10-06T16:45:00Z","v":751,"vw":118.903333},{"c":119.29,"h":119.415,"l":118.875,"n":93,"o":118.875,"t":"2026-10-06T17:00:00Z","v":2916,"vw":119.327833},{"c":119.305,"h":119.315,"l":119.305,"n":23,"o":119.315,"t":"2026-10-06T17:15:00Z","v":755,"vw":119.3075},{"c":119.26,"h":119.3441,"l":118.81,"n":65,"o":119.04,"t":"2026-10-06T17:30:00Z","v":1739,"vw":119.228829},{"c":118.77,"h":118.77,"l":118.77,"n":27,"o":118.77,"t":"2026-10-06T17:45:00Z","v":534,"vw":118.77},{"c":118.5,"h":118.595,"l":118.5,"n":44,"o":118.595,"t":"2026-10-06T18:15:00Z","v":782,"vw":118.531667},{"c":118.71,"h":118.71,"l":118.47,"n":49,"o":118.47,"t":"2026-10-06T18:30:00Z","v":1374,"vw":118.613025},{"c":118.665,"h":118.79,"l":118.665,"n":57,"o":118.79,"t":"2026-10-06T18:45:00Z","v":924,"vw":118.733333},{"c":118.665,"h":118.665,"l":118.665,"n":3,"o":118.665,"t":"2026-10-06T19:00:00Z","v":206,"vw":118.665},{"c":118.44,"h":118.53,"l":118.44,"n":52,"o":118.53,"t":"2026-10-06T19:15:00Z","v":1094,"vw":118.496667},{"c":118.29,"h":118.29,"l":118.29,"n":16,"o":118.29,"t":"2026-10-06T19:30:00Z","v":162,"vw":118.29},{"c":118.04,"h":118.57,"l":117.8,"n":766,"o":118.44,"t":"2026-10-06T19:45:00Z","v":22844,"vw":118.333079},{"c":117.98,"h":117.98,"l":117.98,"n":31,"o":117.98,"t":"2026-10-06T20:00:00Z","v":25593,"vw":117.98},{"c":117.9,"h":118.402,"l":116.46,"n":86,"o":116.46,"t":"2026-10-07T13:30:00Z","v":10236,"vw":117.661963},{"c":117.07,"h":117.975,"l":117.07,"n":188,"o":117.335,"t":"2026-10-07T13:45:00Z","v":9855,"vw":117.577095},{"c":116.53,"h":116.53,"l":116.53,"n":12,"o":116.53,"t":"2026-10-07T14:15:00Z","v":709,"vw":116.53},{"c":116.29,"h":116.39,"l":116.07,"n":199,"o":116.38,"t":"2026-10-07T14:30:00Z","v":10187,"vw":116.299743},{"c":116.115,"h":116.36,"l":115.81,"n":156,"o":116.36,"t":"2026-10-07T14:45:00Z","v":10793,"vw":116.104903},{"c":116.32,"h":116.34,"l":116.02,"n":56,"o":116.105,"t":"2026-10-07T15:00:00Z","v":3268,"vw":116.211405},{"c":116.26,"h":116.39,"l":116.25,"n":63,"o":116.26,"t":"2026-10-07T15:15:00Z","v":3919,"vw":116.270606},{"c":116.13,"h":116.48,"l":116.115,"n":85,"o":116.115,"t":"2026-10-07T15:30:00Z","v":10986,"vw":116.174904},{"c":115.72,"h":115.905,"l":115.575,"n":114,"o":115.905,"t":"2026-10-07T15:45:00Z","v":2862,"vw":115.750993},{"c":115.76,"h":115.76,"l":115.76,"n":12,"o":115.76,"t":"2026-10-07T16:00:00Z","v":279,"vw":115.76},{"c":115.95,"h":116.05,"l":115.765,"n":146,"o":115.765,"t":"2026-10-07T16:15:00Z","v":4301,"vw":115.96393},{"c":115.63,"h":115.71,"l":115.61,"n":46,"o":115.71,"t":"2026-10-07T16:30:00Z","v":1401,"vw":115.65},{"c":115.96,"h":115.96,"l":115.785,"n":8,"o":115.785,"t":"2026-10-07T16:45:00Z","v":341,"vw":115.843333},{"c":116.16,"h":116.16,"l":116.16,"n":12,"o":116.16,"t":"2026-10-07T17:00:00Z","v":134,"vw":116.16},{"c":116.09,"h":116.11,"l":116.09,"n":38,"o":116.11,"t":"2026-10-07T17:15:00Z","v":911,"vw":116.1},{"c":116.03,"h":116.23,"l":116.03,"n":11,"o":116.23,"t":"2026-10-07T17:30:00Z","v":465,"vw":116.172857},{"c":116.1525,"h":116.1525,"l":116.03,"n":15,"o":116.03,"t":"2026-10-07T17:45:00Z","v":376,"vw":116.09125},{"c":115.8,"h":116.13,"l":115.755,"n":108,"o":116.13,"t":"2026-10-07T18:00:00Z","v":3043,"vw":115.919185},{"c":115.9799,"h":115.9799,"l":115.745,"n":32,"o":115.745,"t":"2026-10-07T18:15:00Z","v":594,"vw":115.802935},{"c":115.5,"h":115.58,"l":115.5,"n":97,"o":115.56,"t":"2026-10-07T18:45:00Z","v":2227,"vw":115.547492},{"c":115.305,"h":115.595,"l":115.225,"n":72,"o":115.595,"t":"2026-10-07T19:00:00Z","v":1187,"vw":115.343606},{"c":115.115,"h":115.395,"l":115.115,"n":95,"o":115.395,"t":"2026-10-07T19:15:00Z","v":1689,"vw":115.272179},{"c":114.81,"h":115.37,"l":114.665,"n":253,"o":115.28,"t":"2026-10-07T19:30:00Z","v":5820,"vw":115.143609},{"c":114.35,"h":114.79,"l":113.96,"n":1329,"o":114.67,"t":"2026-10-07T19:45:00Z","v":42639,"vw":114.279577},{"c":114.26,"h":114.36,"l":114.26,"n":37,"o":114.36,"t":"2026-10-07T20:00:00Z","v":50411,"vw":114.260203},{"c":112.05,"h":113.77,"l":112.05,"n":134,"o":113.77,"t":"2026-10-08T13:30:00Z","v":3620,"vw":112.862505},{"c":111.96,"h":112.575,"l":111.88,"n":87,"o":112.2,"t":"2026-10-08T13:45:00Z","v":3537,"vw":112.192156},{"c":112.605,"h":112.66,"l":111.96,"n":107,"o":112.12,"t":"2026-10-08T14:00:00Z","v":3213,"vw":112.302031},{"c":112.351,"h":112.61,"l":112.325,"n":160,"o":112.48,"t":"2026-10-08T14:15:00Z","v":11744,"vw":112.47956},{"c":112.17,"h":112.435,"l":112.17,"n":140,"o":112.36,"t":"2026-10-08T14:30:00Z","v":3557,"vw":112.3156},{"c":112.36,"h":112.625,"l":112.17,"n":138,"o":112.17,"t":"2026-10-08T14:45:00Z","v":5405,"vw":112.464199},{"c":112.23,"h":112.56,"l":112.13,"n":148,"o":112.2,"t":"2026-10-08T15:00:00Z","v":4531,"vw":112.312},{"c":112.435,"h":112.48,"l":112.12,"n":108,"o":112.23,"t":"2026-10-08T15:15:00Z","v":3282,"vw":112.329737},{"c":112.485,"h":112.491,"l":112.33,"n":120,"o":112.34,"t":"2026-10-08T15:30:00Z","v":3674,"vw":112.454526},{"c":112.49,"h":112.49,"l":112.26,"n":98,"o":112.4,"t":"2026-10-08T15:45:00Z","v":3231,"vw":112.387809},{"c":112.54,"h":112.575,"l":112.23,"n":205,"o":112.365,"t":"2026-10-08T16:00:00Z","v":7253,"vw":112.490513},{"c":112.521,"h":113.18,"l":112.46,"n":192,"o":112.475,"t":"2026-10-08T16:15:00Z","v":7744,"vw":112.704982},{"c":112.52,"h":112.521,"l":112.265,"n":81,"o":112.521,"t":"2026-10-08T16:30:00Z","v":2572,"vw":112.425615},{"c":112.52,"h":112.76,"l":112.4,"n":164,"o":112.4,"t":"2026-10-08T16:45:00Z","v":6569,"vw":112.504092},{"c":112.625,"h":112.625,"l":112.375,"n":113,"o":112.42,"t":"2026-10-08T17:00:00Z","v":3750,"vw":112.483636},{"c":112.545,"h":112.545,"l":112.5,"n":93,"o":112.5,"t":"2026-10-08T17:15:00Z","v":2039,"vw":112.53239},{"c":112.75,"h":112.965,"l":112.545,"n":158,"o":112.545,"t":"2026-10-08T17:30:00Z","v":3936,"vw":112.797623},{"c":113.05,"h":113.05,"l":112.65,"n":89,"o":112.925,"t":"2026-10-08T17:45:00Z","v":3336,"vw":112.875333},{"c":112.901,"h":113.09,"l":112.85,"n":133,"o":112.85,"t":"2026-10-08T18:00:00Z","v":3395,"vw":112.960357},{"c":112.45,"h":113.02,"l":112.265,"n":169,"o":112.921,"t":"2026-10-08T18:15:00Z","v":7190,"vw":112.514875},{"c":112.35,"h":112.4,"l":112.15,"n":92,"o":112.4,"t":"2026-10-08T18:30:00Z","v":2566,"vw":112.262414},{"c":112.415,"h":112.47,"l":112.21,"n":197,"o":112.3,"t":"2026-10-08T18:45:00Z","v":5019,"vw":112.332984},{"c":112.71,"h":112.71,"l":112.3,"n":194,"o":112.415,"t":"2026-10-08T19:00:00Z","v":4063,"vw":112.482359},{"c":112.91,"h":112.91,"l":112.55,"n":115,"o":112.59,"t":"2026-10-08T19:15:00Z","v":2644,"vw":112.715072},{"c":112.6,"h":113.11,"l":112.56,"n":384,"o":113.11,"t":"2026-10-08T19:30:00Z","v":18135,"vw":112.77705},{"c":112.68,"h":112.75,"l":112.27,"n":1450,"o":112.6,"t":"2026-10-08T19:45:00Z","v":38500,"vw":112.528848},{"c":112.73,"h":112.73,"l":112.73,"n":31,"o":112.73,"t":"2026-10-08T20:00:00Z","v":40772,"vw":112.73},{"c":112.13,"h":112.72,"l":112.13,"n":56,"o":112.72,"t":"2026-10-09T13:30:00Z","v":1717,"vw":112.495739},{"c":112.9,"h":112.9,"l":112.88,"n":25,"o":112.88,"t":"2026-10-09T13:45:00Z","v":304,"vw":112.890099},{"c":113.21,"h":113.21,"l":113.18,"n":11,"o":113.18,"t":"2026-10-09T14:00:00Z","v":340,"vw":113.200385},{"c":113.035,"h":113.035,"l":112.67,"n":24,"o":112.78,"t":"2026-10-09T14:15:00Z","v":618,"vw":112.906636},{"c":112.945,"h":113.08,"l":112.75,"n":64,"o":112.75,"t":"2026-10-09T14:30:00Z","v":1741,"vw":112.843686},{"c":113.225,"h":113.225,"l":112.94,"n":48,"o":113.07,"t":"2026-10-09T14:45:00Z","v":1178,"vw":113.084643},{"c":113.535,"h":113.535,"l":113.18,"n":203,"o":113.315,"t":"2026-10-09T15:00:00Z","v":6643,"vw":113.34209},{"c":113.79,"h":113.85,"l":113.63,"n":124,"o":113.67,"t":"2026-10-09T15:15:00Z","v":2867,"vw":113.74817},{"c":113.83,"h":113.83,"l":113.83,"n":9,"o":113.83,"t":"2026-10-09T15:30:00Z","v":143,"vw":113.83},{"c":113.685,"h":113.73,"l":113.575,"n":116,"o":113.6625,"t":"2026-10-09T15:45:00Z","v":4628,"vw":113.660061},{"c":113.92,"h":113.92,"l":113.685,"n":71,"o":113.685,"t":"2026-10-09T16:00:00Z","v":1996,"vw":113.785749},{"c":114.06,"h":114.15,"l":113.95,"n":46,"o":113.95,"t":"2026-10-09T16:15:00Z","v":1490,"vw":114.07},{"c":114.075,"h":114.075,"l":114.06,"n":38,"o":114.065,"t":"2026-10-09T16:30:00Z","v":1083,"vw":114.07},{"c":113.715,"h":114.06,"l":113.715,"n":113,"o":114.06,"t":"2026-10-09T16:45:00Z","v":4192,"vw":113.797241},{"c":113.735,"h":113.7575,"l":113.735,"n":33,"o":113.735,"t":"2026-10-09T17:00:00Z","v":926,"vw":113.738555},{"c":113.5533,"h":113.87,"l":113.5533,"n":51,"o":113.735,"t":"2026-10-09T17:15:00Z","v":1611,"vw":113.765152},{"c":113.92,"h":113.96,"l":113.72,"n":81,"o":113.735,"t":"2026-10-09T17:30:00Z","v":2269,"vw":113.838125},{"c":114.04,"h":114.21,"l":114.04,"n":45,"o":114.085,"t":"2026-10-09T17:45:00Z","v":1206,"vw":114.113571},{"c":114.165,"h":114.22,"l":114.115,"n":89,"o":114.14,"t":"2026-10-09T18:00:00Z","v":1652,"vw":114.16},{"c":114.22,"h":114.27,"l":114.19,"n":61,"o":114.23,"t":"2026-10-09T18:15:00Z","v":1652,"vw":114.224969},{"c":114.085,"h":114.22,"l":114.085,"n":27,"o":114.22,"t":"2026-10-09T18:30:00Z","v":397,"vw":114.1525},{"c":113.985,"h":114.01,"l":113.72,"n":167,"o":114,"t":"2026-10-09T18:45:00Z","v":4072,"vw":113.960942},{"c":114.14,"h":114.14,"l":114.005,"n":25,"o":114.005,"t":"2026-10-09T19:00:00Z","v":407,"vw":114.0725},{"c":113.7019,"h":113.83,"l":113.58,"n":54,"o":113.83,"t":"2026-10-09T19:15:00Z","v":1590,"vw":113.752025},{"c":113.75,"h":113.955,"l":113.749,"n":70,"o":113.749,"t":"2026-10-09T19:30:00Z","v":1162,"vw":113.8188},{"c":113.56,"h":113.91,"l":113.45,"n":966,"o":113.73,"t":"2026-10-09T19:45:00Z","v":17474,"vw":113.674961},{"c":113.64,"h":113.64,"l":113.64,"n":25,"o":113.64,"t":"2026-10-09T20:00:00Z","v":21778,"vw":113.64},{"c":112.72,"h":113.15,"l":111.85,"n":65,"o":113.14,"t":"2026-10-12T13:30:00Z","v":3047,"vw":112.957032},{"c":112.935,"h":113.4,"l":112.935,"n":37,"o":113.4,"t":"2026-10-12T13:45:00Z","v":1653,"vw":112.983996},{"c":113.06,"h":113.3868,"l":112.27,"n":69,"o":113,"t":"2026-10-12T14:00:00Z","v":5183,"vw":112.758031},{"c":112.605,"h":113.54,"l":112.605,"n":53,"o":112.615,"t":"2026-10-12T14:15:00Z","v":1844,"vw":113.028719},{"c":113.845,"h":113.845,"l":113.42,"n":92,"o":113.63,"t":"2026-10-12T14:30:00Z","v":3911,"vw":113.568313},{"c":113.78,"h":113.87,"l":113.4901,"n":30,"o":113.52,"t":"2026-10-12T14:45:00Z","v":1082,"vw":113.685747},{"c":113.555,"h":113.78,"l":113.535,"n":89,"o":113.54,"t":"2026-10-12T15:00:00Z","v":2498,"vw":113.655798},{"c":113.8,"h":113.8,"l":113.435,"n":37,"o":113.445,"t":"2026-10-12T15:15:00Z","v":1282,"vw":113.665625},{"c":113.89,"h":113.89,"l":113.495,"n":45,"o":113.815,"t":"2026-10-12T15:30:00Z","v":1861,"vw":113.799539},{"c":113.56,"h":113.59,"l":113.345,"n":156,"o":113.58,"t":"2026-10-12T15:45:00Z","v":5723,"vw":113.541763},{"c":113.705,"h":113.705,"l":113.44,"n":32,"o":113.595,"t":"2026-10-12T16:00:00Z","v":1471,"vw":113.610114},{"c":113.885,"h":113.89,"l":113.67,"n":96,"o":113.84,"t":"2026-10-12T16:15:00Z","v":3937,"vw":113.722469},{"c":113.51,"h":113.9,"l":113.51,"n":163,"o":113.83,"t":"2026-10-12T16:30:00Z","v":4518,"vw":113.719841},{"c":113.57,"h":113.72,"l":113.5,"n":37,"o":113.5,"t":"2026-10-12T16:45:00Z","v":683,"vw":113.59625},{"c":113.695,"h":113.76,"l":113.51,"n":107,"o":113.59,"t":"2026-10-12T17:00:00Z","v":3293,"vw":113.614201},{"c":113.29,"h":113.565,"l":113.275,"n":65,"o":113.54,"t":"2026-10-12T17:15:00Z","v":1784,"vw":113.43652},{"c":113.265,"h":113.54,"l":113.07,"n":154,"o":113.33,"t":"2026-10-12T17:30:00Z","v":2679,"vw":113.270959},{"c":112.73,"h":113.05,"l":112.61,"n":179,"o":113.05,"t":"2026-10-12T17:45:00Z","v":3750,"vw":112.805992},{"c":112.99,"h":113.12,"l":112.84,"n":232,"o":112.92,"t":"2026-10-12T18:00:00Z","v":4849,"vw":112.99101},{"c":112.63,"h":113.02,"l":112.6,"n":192,"o":112.995,"t":"2026-10-12T18:15:00Z","v":5138,"vw":112.856424},{"c":112.97,"h":113.05,"l":112.64,"n":257,"o":112.65,"t":"2026-10-12T18:30:00Z","v":4721,"vw":112.79579},{"c":112.6,"h":112.685,"l":112.43,"n":104,"o":112.685,"t":"2026-10-12T18:45:00Z","v":2654,"vw":112.4903},{"c":112.7,"h":112.7,"l":112.36,"n":308,"o":112.47,"t":"2026-10-12T19:00:00Z","v":4803,"vw":112.499618},{"c":112.69,"h":112.78,"l":112.43,"n":227,"o":112.51,"t":"2026-10-12T19:15:00Z","v":6784,"vw":112.567518},{"c":112.64,"h":112.76,"l":112.62,"n":137,"o":112.76,"t":"2026-10-12T19:30:00Z","v":2566,"vw":112.686941},{"c":112.86,"h":113.03,"l":112.825,"n":968,"o":112.83,"t":"2026-10-12T19:45:00Z","v":19682,"vw":112.899175},{"c":112.88,"h":112.88,"l":112.88,"n":31,"o":112.88,"t":"2026-10-12T20:00:00Z","v":40454,"vw":112.88},{"c":112.63,"h":113.28,"l":112.095,"n":95,"o":113.27,"t":"2026-10-13T13:30:00Z","v":3572,"vw":112.907317},{"c":112.74,"h":113.16,"l":112.74,"n":47,"o":113.16,"t":"2026-10-13T13:45:00Z","v":1771,"vw":113.009172},{"c":112.53,"h":112.635,"l":112.27,"n":43,"o":112.54,"t":"2026-10-13T14:00:00Z","v":1809,"vw":112.408528},{"c":112.85,"h":112.895,"l":112.63,"n":60,"o":112.895,"t":"2026-10-13T14:15:00Z","v":1949,"vw":112.761667},{"c":112.63,"h":113.1,"l":112.63,"n":15,"o":113.1,"t":"2026-10-13T14:30:00Z","v":725,"vw":112.7575},{"c":112.93,"h":113.08,"l":112.71,"n":37,"o":112.71,"t":"2026-10-13T14:45:00Z","v":1022,"vw":112.859323},{"c":112.98,"h":113.1,"l":112.73,"n":55,"o":112.85,"t":"2026-10-13T15:00:00Z","v":1846,"vw":112.886292},{"c":112.98,"h":113.215,"l":112.98,"n":83,"o":113.12,"t":"2026-10-13T15:15:00Z","v":2063,"vw":113.079},{"c":112.99,"h":112.99,"l":112.86,"n":56,"o":112.985,"t":"2026-10-13T15:30:00Z","v":2084,"vw":112.970625},{"c":112.88,"h":112.88,"l":112.59,"n":25,"o":112.86,"t":"2026-10-13T15:45:00Z","v":1077,"vw":112.742},{"c":113.15,"h":113.15,"l":112.88,"n":59,"o":113.0125,"t":"2026-10-13T16:00:00Z","v":1583,"vw":112.945682},{"c":113.235,"h":113.43,"l":113.17,"n":66,"o":113.17,"t":"2026-10-13T16:15:00Z","v":1276,"vw":113.249934},{"c":113.505,"h":113.555,"l":113.27,"n":58,"o":113.27,"t":"2026-10-13T16:30:00Z","v":1428,"vw":113.397178},{"c":113.675,"h":113.675,"l":113.375,"n":94,"o":113.375,"t":"2026-10-13T16:45:00Z","v":2750,"vw":113.476125},{"c":113.6925,"h":113.79,"l":113.6,"n":30,"o":113.6975,"t":"2026-10-13T17:00:00Z","v":944,"vw":113.663333},{"c":113.83,"h":113.97,"l":113.83,"n":89,"o":113.93,"t":"2026-10-13T17:15:00Z","v":2168,"vw":113.883263},{"c":113.905,"h":114.14,"l":113.78,"n":62,"o":113.78,"t":"2026-10-13T17:30:00Z","v":1292,"vw":113.95875},{"c":113.93,"h":114.1399,"l":113.93,"n":33,"o":113.95,"t":"2026-10-13T17:45:00Z","v":1315,"vw":114.020964},{"c":114.25,"h":114.26,"l":114.04,"n":81,"o":114.14,"t":"2026-10-13T18:00:00Z","v":1493,"vw":114.172857},{"c":114.3425,"h":114.36,"l":114.19,"n":71,"o":114.19,"t":"2026-10-13T18:15:00Z","v":2126,"vw":114.246758},{"c":114.47,"h":114.555,"l":114.31,"n":80,"o":114.5,"t":"2026-10-13T18:30:00Z","v":2718,"vw":114.465385},{"c":114.655,"h":114.655,"l":114.505,"n":56,"o":114.545,"t":"2026-10-13T18:45:00Z","v":1629,"vw":114.57},{"c":114.8,"h":114.8,"l":114.615,"n":30,"o":114.615,"t":"2026-10-13T19:00:00Z","v":1190,"vw":114.635833},{"c":114.875,"h":114.875,"l":114.72,"n":59,"o":114.855,"t":"2026-10-13T19:15:00Z","v":1071,"vw":114.81135},{"c":114.625,"h":114.98,"l":114.565,"n":179,"o":114.93,"t":"2026-10-13T19:30:00Z","v":3692,"vw":114.699286},{"c":114.67,"h":114.9,"l":114.42,"n":661,"o":114.62,"t":"2026-10-13T19:45:00Z","v":17154,"vw":114.668826},{"c":114.64,"h":114.64,"l":114.64,"n":32,"o":114.64,"t":"2026-10-13T20:00:00Z","v":26568,"vw":114.64},{"c":115,"h":115,"l":115,"n":9,"o":115,"t":"2026-10-14T10:45:00Z","v":611,"vw":115},{"c":114.06,"h":114.06,"l":113.35,"n":55,"o":113.59,"t":"2026-10-14T13:30:00Z","v":2416,"vw":113.637392},{"c":113.63,"h":114.5,"l":113.63,"n":42,"o":114.5,"t":"2026-10-14T13:45:00Z","v":1184,"vw":114.147896},{"c":113.64,"h":114.15,"l":113.64,"n":36,"o":114.15,"t":"2026-10-14T14:00:00Z","v":2272,"vw":113.992801},{"c":113.97,"h":113.97,"l":113.69,"n":41,"o":113.69,"t":"2026-10-14T14:15:00Z","v":1158,"vw":113.835393},{"c":114.35,"h":114.68,"l":114.17,"n":32,"o":114.17,"t":"2026-10-14T14:30:00Z","v":1657,"vw":114.423544},{"c":114.065,"h":114.45,"l":113.94,"n":115,"o":114.45,"t":"2026-10-14T14:45:00Z","v":5172,"vw":114.206345},{"c":113.94,"h":114,"l":113.94,"n":15,"o":114,"t":"2026-10-14T15:00:00Z","v":653,"vw":113.986364},{"c":113.86,"h":113.86,"l":113.86,"n":18,"o":113.86,"t":"2026-10-14T15:15:00Z","v":371,"vw":113.86},{"c":113.235,"h":114.13,"l":113.235,"n":68,"o":114.13,"t":"2026-10-14T15:30:00Z","v":2475,"vw":113.839175},{"c":113.17,"h":113.32,"l":113.17,"n":72,"o":113.32,"t":"2026-10-14T15:45:00Z","v":1693,"vw":113.224375},{"c":113.54,"h":113.66,"l":113.35,"n":67,"o":113.35,"t":"2026-10-14T16:00:00Z","v":1352,"vw":113.47054},{"c":113.15,"h":113.45,"l":113.15,"n":86,"o":113.41,"t":"2026-10-14T16:15:00Z","v":4056,"vw":113.393525},{"c":113.4,"h":113.4,"l":113.4,"n":31,"o":113.4,"t":"2026-10-14T16:30:00Z","v":522,"vw":113.4},{"c":113.24,"h":113.24,"l":113.18,"n":50,"o":113.21,"t":"2026-10-14T16:45:00Z","v":2306,"vw":113.206183},{"c":113.24,"h":113.24,"l":113.19,"n":19,"o":113.24,"t":"2026-10-14T17:00:00Z","v":712,"vw":113.231667},{"c":113.02,"h":113.1,"l":113.02,"n":19,"o":113.1,"t":"2026-10-14T17:15:00Z","v":479,"vw":113.06},{"c":112.98,"h":113.2199,"l":112.83,"n":151,"o":113.09,"t":"2026-10-14T17:30:00Z","v":4271,"vw":112.979995},{"c":112.6,"h":112.84,"l":112.6,"n":49,"o":112.84,"t":"2026-10-14T17:45:00Z","v":1456,"vw":112.771421},{"c":112.6,"h":112.6,"l":112.6,"n":27,"o":112.6,"t":"2026-10-14T18:00:00Z","v":926,"vw":112.6},{"c":112.77,"h":112.93,"l":112.625,"n":79,"o":112.625,"t":"2026-10-14T18:15:00Z","v":1778,"vw":112.825833},{"c":112.9,"h":113.0399,"l":112.9,"n":25,"o":113.0399,"t":"2026-10-14T18:30:00Z","v":624,"vw":112.977722},{"c":112.685,"h":112.83,"l":112.685,"n":48,"o":112.83,"t":"2026-10-14T18:45:00Z","v":983,"vw":112.79375},{"c":112.735,"h":112.78,"l":112.65,"n":86,"o":112.65,"t":"2026-10-14T19:00:00Z","v":2030,"vw":112.7085},{"c":111.9,"h":112.6,"l":111.9,"n":156,"o":112.59,"t":"2026-10-14T19:15:00Z","v":4652,"vw":112.315197},{"c":112.18,"h":112.295,"l":111.97,"n":204,"o":111.97,"t":"2026-10-14T19:30:00Z","v":7320,"vw":112.208208},{"c":111.9,"h":112.34,"l":111.69,"n":893,"o":112.15,"t":"2026-10-14T19:45:00Z","v":37631,"vw":111.896236},{"c":111.97,"h":111.97,"l":111.97,"n":30,"o":111.97,"t":"2026-10-14T20:00:00Z","v":33715,"vw":111.97},{"c":113.02,"h":113.17,"l":112.94,"n":47,"o":113.15,"t":"2026-10-15T13:30:00Z","v":1920,"vw":113.111688},{"c":113.23,"h":113.47,"l":112.5475,"n":155,"o":113.01,"t":"2026-10-15T13:45:00Z","v":4894,"vw":113.119501},{"c":112.88,"h":113.03,"l":112.74,"n":67,"o":113.03,"t":"2026-10-15T14:00:00Z","v":1656,"vw":112.905},{"c":112.91,"h":113.015,"l":112.75,"n":116,"o":112.78,"t":"2026-10-15T14:15:00Z","v":3518,"vw":112.94902},{"c":112.78,"h":112.9,"l":112.75,"n":54,"o":112.75,"t":"2026-10-15T14:30:00Z","v":1174,"vw":112.8325},{"c":112.355,"h":112.56,"l":112.355,"n":127,"o":112.505,"t":"2026-10-15T14:45:00Z","v":1849,"vw":112.463108},{"c":112.3,"h":112.55,"l":112.3,"n":79,"o":112.42,"t":"2026-10-15T15:00:00Z","v":1424,"vw":112.46375},{"c":112.16,"h":112.32,"l":112.16,"n":68,"o":112.29,"t":"2026-10-15T15:15:00Z","v":1402,"vw":112.265},{"c":112.33,"h":112.34,"l":112.159389,"n":31,"o":112.16,"t":"2026-10-15T15:30:00Z","v":594,"vw":112.231486},{"c":111.81,"h":112.33,"l":111.81,"n":81,"o":112.194288,"t":"2026-10-15T15:45:00Z","v":1471,"vw":112.064257},{"c":111.66,"h":112.19,"l":111.66,"n":26,"o":112.19,"t":"2026-10-15T16:00:00Z","v":1032,"vw":111.754733},{"c":112.16,"h":112.16,"l":111.695,"n":98,"o":111.695,"t":"2026-10-15T16:15:00Z","v":2475,"vw":111.88142},{"c":111.96,"h":112.28,"l":111.9,"n":46,"o":111.98,"t":"2026-10-15T16:30:00Z","v":805,"vw":112.03},{"c":111.81,"h":111.94,"l":111.635,"n":52,"o":111.94,"t":"2026-10-15T16:45:00Z","v":1279,"vw":111.794286},{"c":111.64,"h":111.84,"l":111.64,"n":54,"o":111.775,"t":"2026-10-15T17:00:00Z","v":1268,"vw":111.708031},{"c":111.41,"h":111.84,"l":111.41,"n":59,"o":111.84,"t":"2026-10-15T17:15:00Z","v":1373,"vw":111.608931},{"c":111.72,"h":111.72,"l":111.515,"n":27,"o":111.515,"t":"2026-10-15T17:30:00Z","v":484,"vw":111.601667},{"c":111.275,"h":111.59,"l":111.265,"n":60,"o":111.59,"t":"2026-10-15T17:45:00Z","v":1188,"vw":111.381549},{"c":111.35,"h":111.5,"l":111.35,"n":69,"o":111.35,"t":"2026-10-15T18:00:00Z","v":1230,"vw":111.4},{"c":111.39,"h":111.5,"l":111.38,"n":73,"o":111.38,"t":"2026-10-15T18:15:00Z","v":1698,"vw":111.42309},{"c":111.32,"h":111.73,"l":111.32,"n":92,"o":111.47,"t":"2026-10-15T18:30:00Z","v":1765,"vw":111.493},{"c":111.56,"h":111.57,"l":111.4,"n":174,"o":111.43,"t":"2026-10-15T18:45:00Z","v":6571,"vw":111.494688},{"c":111.6,"h":111.72,"l":111.58,"n":26,"o":111.58,"t":"2026-10-15T19:00:00Z","v":511,"vw":111.633333},{"c":112.305,"h":112.41,"l":111.5,"n":261,"o":111.75,"t":"2026-10-15T19:15:00Z","v":37860,"vw":111.7897},{"c":112.51,"h":112.86,"l":112.08,"n":229,"o":112.08,"t":"2026-10-15T19:30:00Z","v":11076,"vw":112.602777},{"c":113.09,"h":113.4775,"l":112.19,"n":664,"o":112.34,"t":"2026-10-15T19:45:00Z","v":25279,"vw":113.143764},{"c":113.19,"h":113.19,"l":113.19,"n":26,"o":113.19,"t":"2026-10-15T20:00:00Z","v":38245,"vw":113.19},{"c":113.02,"h":113.3,"l":112.435,"n":409,"o":113.01,"t":"2026-10-16T13:30:00Z","v":12588,"vw":113.09615},{"c":113.25,"h":113.96,"l":113.25,"n":59,"o":113.9,"t":"2026-10-16T13:45:00Z","v":1769,"vw":113.805805},{"c":113.475,"h":114.06,"l":113.44,"n":104,"o":113.755,"t":"2026-10-16T14:00:00Z","v":6365,"vw":113.644962},{"c":113.34,"h":113.42,"l":113.27,"n":45,"o":113.42,"t":"2026-10-16T14:15:00Z","v":1170,"vw":113.365455},{"c":113.075,"h":113.415,"l":113.075,"n":62,"o":113.34,"t":"2026-10-16T14:30:00Z","v":1214,"vw":113.340862},{"c":112.995,"h":112.995,"l":112.5754,"n":44,"o":112.93,"t":"2026-10-16T14:45:00Z","v":1663,"vw":112.820366},{"c":113.27,"h":113.27,"l":113.27,"n":30,"o":113.27,"t":"2026-10-16T15:00:00Z","v":380,"vw":113.27},{"c":112.805,"h":113,"l":112.805,"n":30,"o":112.995,"t":"2026-10-16T15:15:00Z","v":1905,"vw":112.940882},{"c":112.665,"h":112.88,"l":112.665,"n":65,"o":112.805,"t":"2026-10-16T15:30:00Z","v":7136,"vw":112.86522},{"c":112.945,"h":113.015,"l":112.43,"n":214,"o":112.6,"t":"2026-10-16T15:45:00Z","v":8806,"vw":112.792327},{"c":113.21,"h":113.21,"l":112.92,"n":63,"o":112.94,"t":"2026-10-16T16:00:00Z","v":2227,"vw":112.996352},{"c":113.28,"h":113.3,"l":113.245,"n":36,"o":113.295,"t":"2026-10-16T16:15:00Z","v":1217,"vw":113.277073},{"c":113.175,"h":113.28,"l":113.175,"n":69,"o":113.28,"t":"2026-10-16T16:30:00Z","v":1362,"vw":113.214373},{"c":113.13,"h":113.275,"l":112.975,"n":209,"o":113.13,"t":"2026-10-16T16:45:00Z","v":8582,"vw":113.046699},{"c":113.095,"h":113.095,"l":113.09,"n":19,"o":113.09,"t":"2026-10-16T17:00:00Z","v":267,"vw":113.0925},{"c":113.16,"h":113.22,"l":113.16,"n":10,"o":113.22,"t":"2026-10-16T17:15:00Z","v":429,"vw":113.2},{"c":113.275,"h":113.41,"l":113.275,"n":137,"o":113.33,"t":"2026-10-16T17:30:00Z","v":3954,"vw":113.343519},{"c":112.5,"h":113.28,"l":112.5,"n":121,"o":113.28,"t":"2026-10-16T17:45:00Z","v":2693,"vw":112.8295},{"c":112.4525,"h":112.6,"l":112.31,"n":88,"o":112.46,"t":"2026-10-16T18:00:00Z","v":1900,"vw":112.465833},{"c":112.3,"h":112.465,"l":112.3,"n":51,"o":112.46,"t":"2026-10-16T18:15:00Z","v":1262,"vw":112.437857},{"c":112.415,"h":112.425,"l":112.38,"n":40,"o":112.39,"t":"2026-10-16T18:30:00Z","v":1181,"vw":112.400625},{"c":112.475,"h":112.485,"l":112.465,"n":51,"o":112.485,"t":"2026-10-16T18:45:00Z","v":1057,"vw":112.478571},{"c":112.77,"h":113.375,"l":112.62,"n":464,"o":112.63,"t":"2026-10-16T19:00:00Z","v":28753,"vw":113.085257},{"c":112.8,"h":112.94,"l":112.8,"n":39,"o":112.94,"t":"2026-10-16T19:15:00Z","v":926,"vw":112.862331},{"c":112.78,"h":112.84,"l":112.78,"n":34,"o":112.805,"t":"2026-10-16T19:30:00Z","v":824,"vw":112.809},{"c":113,"h":113.7,"l":112.8,"n":570,"o":112.89,"t":"2026-10-16T19:45:00Z","v":13538,"vw":113.059862},{"c":113.03,"h":113.03,"l":113.03,"n":19,"o":113.03,"t":"2026-10-16T20:00:00Z","v":28377,"vw":113.03},{"c":113.345,"h":113.455,"l":113.345,"n":18,"o":113.35,"t":"2026-10-19T13:30:00Z","v":915,"vw":113.36328},{"c":113.025,"h":113.025,"l":113.025,"n":6,"o":113.025,"t":"2026-10-19T13:45:00Z","v":235,"vw":113.025},{"c":112.615,"h":112.78,"l":112.615,"n":9,"o":112.78,"t":"2026-10-19T14:15:00Z","v":331,"vw":112.673333},{"c":111.96,"h":112.46,"l":111.96,"n":58,"o":112.19,"t":"2026-10-19T14:30:00Z","v":907,"vw":112.188606},{"c":112.085,"h":112.085,"l":111.8839,"n":27,"o":111.98,"t":"2026-10-19T14:45:00Z","v":1706,"vw":111.985839},{"c":112.59,"h":112.59,"l":112.085,"n":105,"o":112.085,"t":"2026-10-19T15:00:00Z","v":2154,"vw":112.323599},{"c":112.755,"h":113.11,"l":112.675,"n":30,"o":112.675,"t":"2026-10-19T15:15:00Z","v":2747,"vw":112.78467},{"c":112.69,"h":112.69,"l":112.66,"n":72,"o":112.66,"t":"2026-10-19T15:30:00Z","v":1270,"vw":112.673333},{"c":112.265,"h":112.355,"l":112.265,"n":56,"o":112.28,"t":"2026-10-19T15:45:00Z","v":930,"vw":112.286},{"c":112.11,"h":112.11,"l":112.11,"n":6,"o":112.11,"t":"2026-10-19T16:00:00Z","v":148,"vw":112.11},{"c":112.07,"h":112.07,"l":112.065,"n":34,"o":112.07,"t":"2026-10-19T16:15:00Z","v":422,"vw":112.068333},{"c":112.42,"h":112.725,"l":112.28,"n":129,"o":112.28,"t":"2026-10-19T16:30:00Z","v":5384,"vw":112.446669},{"c":112.48,"h":112.735,"l":112.41,"n":60,"o":112.735,"t":"2026-10-19T16:45:00Z","v":1373,"vw":112.558383},{"c":112.405,"h":112.63,"l":112.35,"n":64,"o":112.63,"t":"2026-10-19T17:00:00Z","v":1577,"vw":112.435625},{"c":112.415,"h":112.415,"l":112.405,"n":29,"o":112.405,"t":"2026-10-19T17:15:00Z","v":674,"vw":112.4075},{"c":112.16,"h":112.415,"l":112.11,"n":30,"o":112.415,"t":"2026-10-19T17:30:00Z","v":582,"vw":112.228333},{"c":112.22,"h":112.27,"l":112.22,"n":15,"o":112.27,"t":"2026-10-19T17:45:00Z","v":487,"vw":112.25625},{"c":111.895,"h":112.34,"l":111.895,"n":129,"o":112.34,"t":"2026-10-19T18:00:00Z","v":3639,"vw":112.0495},{"c":112.04,"h":112.07,"l":111.895,"n":113,"o":111.895,"t":"2026-10-19T18:15:00Z","v":4603,"vw":112.013525},{"c":112.05,"h":112.05,"l":112.04,"n":21,"o":112.04,"t":"2026-10-19T18:30:00Z","v":578,"vw":112.042123},{"c":112.17,"h":112.19,"l":112.16,"n":30,"o":112.17,"t":"2026-10-19T18:45:00Z","v":727,"vw":112.172494},{"c":111.95,"h":112.09,"l":111.95,"n":83,"o":112.09,"t":"2026-10-19T19:00:00Z","v":1810,"vw":112.0306},{"c":112.245,"h":112.27,"l":111.95,"n":71,"o":111.95,"t":"2026-10-19T19:15:00Z","v":1553,"vw":112.160505},{"c":112.505,"h":112.505,"l":112.255,"n":91,"o":112.34,"t":"2026-10-19T19:30:00Z","v":2199,"vw":112.425068},{"c":112.36,"h":112.49,"l":112.045,"n":675,"o":112.38,"t":"2026-10-19T19:45:00Z","v":11416,"vw":112.30191},{"c":112.3,"h":112.3,"l":112.3,"n":24,"o":112.3,"t":"2026-10-19T20:00:00Z","v":22341,"vw":112.3},{"c":112.61,"h":112.61,"l":112.61,"n":5,"o":112.61,"t":"2026-10-20T13:30:00Z","v":212,"vw":112.61},{"c":111.49,"h":111.49,"l":111.49,"n":9,"o":111.49,"t":"2026-10-20T13:45:00Z","v":360,"vw":111.49},{"c":111.95,"h":112.175,"l":111.95,"n":39,"o":112.175,"t":"2026-10-20T14:00:00Z","v":713,"vw":112.0625},{"c":112.72,"h":112.72,"l":111.68,"n":50,"o":111.8,"t":"2026-10-20T14:15:00Z","v":1041,"vw":112.212},{"c":113.2,"h":113.63,"l":112.9,"n":66,"o":113.57,"t":"2026-10-20T14:30:00Z","v":2738,"vw":113.25279},{"c":112.34,"h":112.495,"l":112.165,"n":58,"o":112.45,"t":"2026-10-20T15:30:00Z","v":1593,"vw":112.395933},{"c":112.29,"h":112.33,"l":112.25,"n":23,"o":112.25,"t":"2026-10-20T16:00:00Z","v":801,"vw":112.29},{"c":112.08,"h":112.08,"l":112.08,"n":8,"o":112.08,"t":"2026-10-20T16:15:00Z","v":541,"vw":112.08},{"c":112.68,"h":112.68,"l":112.42,"n":76,"o":112.42,"t":"2026-10-20T16:30:00Z","v":2304,"vw":112.522233},{"c":112.28,"h":112.4,"l":112.23,"n":44,"o":112.4,"t":"2026-10-20T17:15:00Z","v":2210,"vw":112.286446},{"c":112.34,"h":112.39,"l":112.315,"n":15,"o":112.39,"t":"2026-10-20T17:30:00Z","v":911,"vw":112.366479},{"c":112.55,"h":112.55,"l":112.55,"n":33,"o":112.55,"t":"2026-10-20T17:45:00Z","v":613,"vw":112.55},{"c":112.445,"h":112.445,"l":112.44,"n":10,"o":112.44,"t":"2026-10-20T18:00:00Z","v":349,"vw":112.442607},{"c":112.395,"h":112.395,"l":112.395,"n":5,"o":112.395,"t":"2026-10-20T18:15:00Z","v":225,"vw":112.395},{"c":112.39,"h":112.39,"l":112.39,"n":5,"o":112.39,"t":"2026-10-20T18:30:00Z","v":184,"vw":112.39},{"c":112.24,"h":112.24,"l":112,"n":52,"o":112.17,"t":"2026-10-20T19:00:00Z","v":1621,"vw":112.117316},{"c":112,"h":112.13,"l":111.87,"n":213,"o":111.96,"t":"2026-10-20T19:15:00Z","v":6540,"vw":111.983961},{"c":111.815,"h":112.065,"l":111.61,"n":71,"o":111.84,"t":"2026-10-20T19:30:00Z","v":1757,"vw":111.84396},{"c":112.12,"h":112.25,"l":111.75,"n":683,"o":111.75,"t":"2026-10-20T19:45:00Z","v":15590,"vw":111.995499},{"c":112.03,"h":112.03,"l":112.03,"n":17,"o":112.03,"t":"2026-10-20T20:00:00Z","v":23478,"vw":112.03},{"c":112.1,"h":112.1,"l":112.1,"n":13,"o":112.1,"t":"2026-10-21T11:00:00Z","v":552,"vw":112.1},{"c":112.1,"h":112.1,"l":112.1,"n":1,"o":112.1,"t":"2026-10-21T12:00:00Z","v":500,"vw":112.1},{"c":112.395,"h":113.02,"l":112.25,"n":80,"o":112.35,"t":"2026-10-21T13:30:00Z","v":1999,"vw":112.554248},{"c":112.45,"h":112.45,"l":112.45,"n":6,"o":112.45,"t":"2026-10-21T13:45:00Z","v":220,"vw":112.45},{"c":112.06,"h":112.9799,"l":112.06,"n":28,"o":112.225,"t":"2026-10-21T14:00:00Z","v":858,"vw":112.456124},{"c":111.55,"h":111.74,"l":111.41,"n":126,"o":111.67,"t":"2026-10-21T14:15:00Z","v":11095,"vw":111.54046},{"c":112.025,"h":112.11,"l":111.47,"n":121,"o":111.58,"t":"2026-10-21T14:30:00Z","v":5360,"vw":111.608105},{"c":112.34,"h":112.54,"l":112.085,"n":137,"o":112.085,"t":"2026-10-21T14:45:00Z","v":4496,"vw":112.391667},{"c":112.54,"h":112.54,"l":112.14,"n":66,"o":112.43,"t":"2026-10-21T15:00:00Z","v":1292,"vw":112.34224},{"c":112.35,"h":112.35,"l":112.35,"n":11,"o":112.35,"t":"2026-10-21T15:15:00Z","v":276,"vw":112.35},{"c":112.53,"h":112.84,"l":112.53,"n":42,"o":112.565,"t":"2026-10-21T15:45:00Z","v":2278,"vw":112.576096},{"c":113.145,"h":113.145,"l":112.73,"n":85,"o":112.73,"t":"2026-10-21T16:00:00Z","v":2543,"vw":113.001539},{"c":113.255,"h":113.26,"l":113.255,"n":17,"o":113.26,"t":"2026-10-21T16:15:00Z","v":451,"vw":113.257608},{"c":113.54,"h":113.73,"l":113.07,"n":92,"o":113.21,"t":"2026-10-21T16:30:00Z","v":3354,"vw":113.500231},{"c":113.42,"h":113.51,"l":113.3,"n":38,"o":113.51,"t":"2026-10-21T16:45:00Z","v":1254,"vw":113.408566},{"c":113.585,"h":113.585,"l":113.08,"n":103,"o":113.29,"t":"2026-10-21T17:00:00Z","v":2514,"vw":113.4335},{"c":113.63,"h":113.63,"l":113.605,"n":4,"o":113.605,"t":"2026-10-21T17:15:00Z","v":215,"vw":113.6175},{"c":113.69,"h":113.69,"l":113.38,"n":94,"o":113.605,"t":"2026-10-21T17:30:00Z","v":2013,"vw":113.59719},{"c":114.02,"h":114.215,"l":113.595,"n":181,"o":113.595,"t":"2026-10-21T17:45:00Z","v":6305,"vw":113.877274},{"c":113.88,"h":113.88,"l":113.7,"n":13,"o":113.7,"t":"2026-10-21T18:00:00Z","v":373,"vw":113.766122},{"c":113.915,"h":113.915,"l":113.915,"n":15,"o":113.915,"t":"2026-10-21T18:15:00Z","v":297,"vw":113.915},{"c":114.155,"h":114.25,"l":113.73,"n":159,"o":113.83,"t":"2026-10-21T18:30:00Z","v":4726,"vw":113.985},{"c":113.605,"h":114.11,"l":113.57,"n":131,"o":114.11,"t":"2026-10-21T18:45:00Z","v":2695,"vw":113.741458},{"c":113.5,"h":113.53,"l":113.25,"n":123,"o":113.53,"t":"2026-10-21T19:00:00Z","v":2791,"vw":113.385834},{"c":114.28,"h":114.305,"l":113.71,"n":138,"o":113.71,"t":"2026-10-21T19:15:00Z","v":3693,"vw":113.98625},{"c":114.435,"h":114.44,"l":114.12,"n":130,"o":114.28,"t":"2026-10-21T19:30:00Z","v":3516,"vw":114.312184},{"c":114.3,"h":114.9,"l":114.2,"n":1021,"o":114.85,"t":"2026-10-21T19:45:00Z","v":26751,"vw":114.435258},{"c":114.27,"h":114.27,"l":114.27,"n":20,"o":114.27,"t":"2026-10-21T20:00:00Z","v":32847,"vw":114.27},{"c":114.23,"h":114.23,"l":114.23,"n":11,"o":114.23,"t":"2026-10-22T10:30:00Z","v":110,"vw":114.23},{"c":113.19,"h":114.24,"l":112.91,"n":61,"o":114.24,"t":"2026-10-22T13:30:00Z","v":1278,"vw":113.650296},{"c":113.69,"h":113.69,"l":113.415,"n":41,"o":113.415,"t":"2026-10-22T13:45:00Z","v":1081,"vw":113.5525},{"c":113.3001,"h":113.3001,"l":113.3001,"n":4,"o":113.3001,"t":"2026-10-22T14:00:00Z","v":141,"vw":113.3001},{"c":114.16,"h":114.25,"l":113.95,"n":303,"o":114.195,"t":"2026-10-22T14:15:00Z","v":10575,"vw":114.134219},{"c":114.6,"h":114.6,"l":113.93,"n":37,"o":114.02,"t":"2026-10-22T14:30:00Z","v":1341,"vw":114.197779},{"c":115.02,"h":115.02,"l":115.02,"n":9,"o":115.02,"t":"2026-10-22T14:45:00Z","v":163,"vw":115.02},{"c":115.015,"h":115.035,"l":114.8,"n":72,"o":115.025,"t":"2026-10-22T15:00:00Z","v":3065,"vw":114.939523},{"c":115.44,"h":115.6,"l":115.27,"n":105,"o":115.27,"t":"2026-10-22T15:15:00Z","v":3507,"vw":115.385135},{"c":115.275,"h":115.535,"l":115.0501,"n":50,"o":115.535,"t":"2026-10-22T15:30:00Z","v":5781,"vw":115.143495},{"c":115.985,"h":115.99,"l":115.195,"n":90,"o":115.195,"t":"2026-10-22T15:45:00Z","v":2957,"vw":115.451026},{"c":116.43,"h":116.435,"l":115.89,"n":20,"o":116.435,"t":"2026-10-22T16:00:00Z","v":888,"vw":116.151631},{"c":116.545,"h":116.575,"l":116.21,"n":58,"o":116.21,"t":"2026-10-22T16:15:00Z","v":1089,"vw":116.476151},{"c":115.92,"h":116.225,"l":115.92,"n":56,"o":116.2,"t":"2026-10-22T16:30:00Z","v":2436,"vw":116.004916},{"c":116.13,"h":116.2175,"l":115.715,"n":164,"o":115.99,"t":"2026-10-22T16:45:00Z","v":5315,"vw":115.975384},{"c":115.8451,"h":116.145,"l":115.8451,"n":62,"o":116.145,"t":"2026-10-22T17:00:00Z","v":1255,"vw":115.953022},{"c":115.64,"h":115.825,"l":115.56,"n":218,"o":115.73,"t":"2026-10-22T17:15:00Z","v":9202,"vw":115.661338},{"c":115.52,"h":116.035,"l":115.52,"n":149,"o":115.72,"t":"2026-10-22T17:30:00Z","v":3817,"vw":115.72},{"c":115.24,"h":115.37,"l":115.025,"n":66,"o":115.33,"t":"2026-10-22T17:45:00Z","v":1761,"vw":115.22797},{"c":115,"h":115,"l":114.995,"n":17,"o":114.995,"t":"2026-10-22T18:00:00Z","v":639,"vw":114.998333},{"c":114.785,"h":115.33,"l":114.785,"n":86,"o":115.33,"t":"2026-10-22T18:15:00Z","v":2952,"vw":115.115463},{"c":115.605,"h":115.605,"l":114.925,"n":96,"o":114.925,"t":"2026-10-22T18:30:00Z","v":3891,"vw":115.388571},{"c":115.425,"h":115.59,"l":115.425,"n":71,"o":115.43,"t":"2026-10-22T18:45:00Z","v":1598,"vw":115.464167},{"c":115.87,"h":115.87,"l":115.3775,"n":150,"o":115.435,"t":"2026-10-22T19:00:00Z","v":3785,"vw":115.567314},{"c":116.015,"h":116.015,"l":115.645,"n":229,"o":115.88,"t":"2026-10-22T19:15:00Z","v":4910,"vw":115.855148},{"c":116.315,"h":116.315,"l":116.02,"n":89,"o":116.02,"t":"2026-10-22T19:30:00Z","v":5388,"vw":116.040088},{"c":116.83,"h":117.27,"l":116.72,"n":464,"o":116.81,"t":"2026-10-22T19:45:00Z","v":10602,"vw":116.885561},{"c":116.81,"h":116.81,"l":116.81,"n":18,"o":116.81,"t":"2026-10-22T20:00:00Z","v":29830,"vw":116.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.45,"premium":10,"strike":127.44368021090327,"iv":1.0673522892397793,"gamma":0.011349363485696573,"theta":-0.24590156848021907,"vega":0.12962728426135225,"rho":0.033174438524361624,"breakevenPct":17.664309743089856},{"delta":0.5,"premium":10,"strike":121.0574502317852,"iv":0.8893133258539403,"gamma":0.013730537891184008,"theta":-0.20806612451301593,"vega":0.13062597228543527,"rho":0.037696483549311474,"breakevenPct":12.197115171462375},{"delta":0.55,"premium":10,"strike":117.02061750866716,"iv":0.7545834730233921,"gamma":0.016128292966247758,"theta":-0.17657626719076264,"vega":0.1292646016263831,"rho":0.04221749000885018,"breakevenPct":8.741218653083779},{"delta":0.6,"premium":10,"strike":114.18394618529419,"iv":0.6458788139271439,"gamma":0.01836637692586507,"theta":-0.14939344045975528,"vega":0.12550773952767724,"rho":0.046743836129101796,"breakevenPct":6.312769613298675},{"delta":0.65,"premium":10,"strike":112.36137030330386,"iv":0.5603337926097973,"gamma":0.020407554416257988,"theta":-0.12618630443546502,"vega":0.11932568393651433,"rho":0.05127686598684301,"breakevenPct":4.75247864335576},{"delta":0.7,"premium":10,"strike":110.53879442131355,"iv":0.474788771292451,"gamma":0.022448731906650907,"theta":-0.10297916841117485,"vega":0.11314362834535141,"rho":0.055809895844584206,"breakevenPct":3.1921876734128465},{"delta":0.75,"premium":11.495551923401974,"strike":108.10689629949117,"iv":0.46320590863834477,"gamma":0.020798542487152176,"theta":-0.09153025730152457,"vega":0.10324536608425516,"rho":0.05936094440811762,"breakevenPct":2.3905900375765303},{"delta":0.8,"premium":13.618776903158054,"strike":105.41926974283791,"iv":0.48266446517956907,"gamma":0.017599111269892505,"theta":-0.08501619389190124,"vega":0.0917874369456261,"rho":0.06249986204488528,"breakevenPct":1.9074108774899072},{"delta":0.85,"premium":15.885779816513761,"strike":102.5802752293578,"iv":0.47989266055045876,"gamma":0.014486697247706423,"theta":-0.07151422018348624,"vega":0.07543325688073395,"rho":0.06544121074024875,"breakevenPct":1.4177339661600552},{"delta":0.9,"premium":19.686111111111117,"strike":98.26388888888889,"iv":0.5134916666666668,"gamma":0.010745138888888886,"theta":-0.05951944444444445,"vega":0.057695138888888886,"rho":0.06717554756930293,"breakevenPct":0.9759438404246217}],"put":[{"delta":0.2,"premium":10,"strike":85.38988575930972,"iv":2.0237028675494853,"gamma":0.00422559484434137,"theta":-0.31875478854073463,"vega":0.0917408663970508,"rho":-0.0264961624288089,"breakevenPct":35.45939066919808},{"delta":0.25,"premium":10,"strike":95.7257802446525,"iv":1.6021659442177514,"gamma":0.006066338120666046,"theta":-0.2850847445474323,"vega":0.10409843661786079,"rho":-0.03117875701016155,"breakevenPct":26.61092351283923},{"delta":0.3,"premium":10,"strike":103.34567612514964,"iv":1.3075029788425,"gamma":0.008154440553782168,"theta":-0.25290017834855677,"vega":0.11382084447593409,"rho":-0.03587109900668152,"breakevenPct":20.08759855735841},{"delta":0.35,"premium":10,"strike":109.10333182873042,"iv":1.087197308076158,"gamma":0.010438010736980675,"theta":-0.22278929779615791,"vega":0.12126194686055462,"rho":-0.040571049792158455,"breakevenPct":15.158520821222137},{"delta":0.4,"premium":10,"strike":113.33759231622511,"iv":0.9221561349696492,"gamma":0.01289105692717379,"theta":-0.19514686546652693,"vega":0.12625882250139045,"rho":-0.04527748103004411,"breakevenPct":11.533608153218802},{"delta":0.45,"premium":10,"strike":116.54711890542393,"iv":0.7919985887099894,"gamma":0.01543176743808757,"theta":-0.16977225436637422,"vega":0.1289421515114701,"rho":-0.04998703109783122,"breakevenPct":8.78596104321212},{"delta":0.5,"premium":10,"strike":119.1940055502256,"iv":0.6807310196972831,"gamma":0.018016226090065653,"theta":-0.1457237097677311,"vega":0.13026119518904075,"rho":-0.05469809109108924,"breakevenPct":6.519984975408271},{"delta":0.55,"premium":10.009186297893574,"strike":120.91862978935745,"iv":0.5991817375675592,"gamma":0.02032754634635149,"theta":-0.12509886856440883,"vega":0.1275463363337819,"rho":-0.059391392902999045,"breakevenPct":5.0514138417396826},{"delta":0.6,"premium":10.02239461572737,"strike":122.23946157273691,"iv":0.5306439584194819,"gamma":0.022519278920347767,"theta":-0.10597302113256132,"vega":0.12306532133903049,"rho":-0.0640769196829741,"breakevenPct":3.931969046306355},{"delta":0.65,"premium":10.035602933561165,"strike":123.56029335611639,"iv":0.4621061792714044,"gamma":0.024711011494344053,"theta":-0.08684717370071379,"vega":0.11858430634427905,"rho":-0.06876244646294917,"breakevenPct":2.8125242508730253},{"delta":0.7,"premium":10.048811251394959,"strike":124.88112513949585,"iv":0.39356840012332706,"gamma":0.026902744068340333,"theta":-0.0677213262688663,"vega":0.11410329134952762,"rho":-0.07344797324292422,"breakevenPct":1.6930794554396984},{"delta":0.75,"premium":11.66188340807175,"strike":127.04035874439462,"iv":0.3868695067264574,"gamma":0.024569955156950672,"theta":-0.05808340807174888,"vega":0.10304932735426009,"rho":-0.07925764139462106,"breakevenPct":1.225515506957564},{"delta":0.8,"premium":13.433183856502245,"strike":129.28251121076232,"iv":0.38628654708520177,"gamma":0.0217896860986547,"theta":-0.04938385650224214,"vega":0.09134529147982061,"rho":-0.08517848836330136,"breakevenPct":0.8224232905914831},{"delta":0.85,"premium":15.14179104477612,"strike":131.40961857379767,"iv":0.3673520729684909,"gamma":0.018334494195688222,"theta":-0.0359714759535655,"vega":0.07443416252072968,"rho":-0.09101682956797719,"breakevenPct":0.5317276869370027},{"delta":0.9,"premium":16.820895522388064,"strike":133.4825870646766,"iv":0.33978159203980096,"gamma":0.014561691542288552,"theta":-0.020341293532338295,"vega":0.05507263681592038,"rho":-0.09681634453076855,"breakevenPct":0.2939246069115094}]},"raw":{"call":[{"delta":0.45,"premium":10,"strike":127.44368021090327,"iv":1.0673522892397793,"gamma":0.011349363485696573,"theta":-0.24590156848021907,"vega":0.12962728426135225,"rho":0.033174438524361624,"breakevenPct":17.664309743089856},{"delta":0.5,"premium":10,"strike":121.0574502317852,"iv":0.8893133258539403,"gamma":0.013730537891184008,"theta":-0.20806612451301593,"vega":0.13062597228543527,"rho":0.037696483549311474,"breakevenPct":12.197115171462375},{"delta":0.55,"premium":10,"strike":117.02061750866716,"iv":0.7545834730233921,"gamma":0.016128292966247758,"theta":-0.17657626719076264,"vega":0.1292646016263831,"rho":0.04221749000885018,"breakevenPct":8.741218653083779},{"delta":0.6,"premium":10,"strike":114.18394618529419,"iv":0.6458788139271439,"gamma":0.01836637692586507,"theta":-0.14939344045975528,"vega":0.12550773952767724,"rho":0.046743836129101796,"breakevenPct":6.312769613298675},{"delta":0.65,"premium":10,"strike":112.36137030330386,"iv":0.5603337926097973,"gamma":0.020407554416257988,"theta":-0.12618630443546502,"vega":0.11932568393651433,"rho":0.05127686598684301,"breakevenPct":4.75247864335576},{"delta":0.7,"premium":10,"strike":110.53879442131355,"iv":0.474788771292451,"gamma":0.022448731906650907,"theta":-0.10297916841117485,"vega":0.11314362834535141,"rho":0.055809895844584206,"breakevenPct":3.1921876734128465},{"delta":0.75,"premium":11.495551923401974,"strike":108.10689629949117,"iv":0.46320590863834477,"gamma":0.020798542487152176,"theta":-0.09153025730152457,"vega":0.10324536608425516,"rho":0.05936094440811762,"breakevenPct":2.3905900375765303},{"delta":0.8,"premium":13.618776903158054,"strike":105.41926974283791,"iv":0.48266446517956907,"gamma":0.017599111269892505,"theta":-0.08501619389190124,"vega":0.0917874369456261,"rho":0.06249986204488528,"breakevenPct":1.9074108774899072},{"delta":0.85,"premium":15.885779816513761,"strike":102.5802752293578,"iv":0.47989266055045876,"gamma":0.014486697247706423,"theta":-0.07151422018348624,"vega":0.07543325688073395,"rho":0.06544121074024875,"breakevenPct":1.4177339661600552},{"delta":0.9,"premium":19.686111111111117,"strike":98.26388888888889,"iv":0.5134916666666668,"gamma":0.010745138888888886,"theta":-0.05951944444444445,"vega":0.057695138888888886,"rho":0.06717554756930293,"breakevenPct":0.9759438404246217}],"put":[{"delta":0.2,"premium":10,"strike":85.38988575930972,"iv":2.0237028675494853,"gamma":0.00422559484434137,"theta":-0.31875478854073463,"vega":0.0917408663970508,"rho":-0.0264961624288089,"breakevenPct":35.45939066919808},{"delta":0.25,"premium":10,"strike":95.7257802446525,"iv":1.6021659442177514,"gamma":0.006066338120666046,"theta":-0.2850847445474323,"vega":0.10409843661786079,"rho":-0.03117875701016155,"breakevenPct":26.61092351283923},{"delta":0.3,"premium":10,"strike":103.34567612514964,"iv":1.3075029788425,"gamma":0.008154440553782168,"theta":-0.25290017834855677,"vega":0.11382084447593409,"rho":-0.03587109900668152,"breakevenPct":20.08759855735841},{"delta":0.35,"premium":10,"strike":109.10333182873042,"iv":1.087197308076158,"gamma":0.010438010736980675,"theta":-0.22278929779615791,"vega":0.12126194686055462,"rho":-0.040571049792158455,"breakevenPct":15.158520821222137},{"delta":0.4,"premium":10,"strike":113.33759231622511,"iv":0.9221561349696492,"gamma":0.01289105692717379,"theta":-0.19514686546652693,"vega":0.12625882250139045,"rho":-0.04527748103004411,"breakevenPct":11.533608153218802},{"delta":0.45,"premium":10,"strike":116.54711890542393,"iv":0.7919985887099894,"gamma":0.01543176743808757,"theta":-0.16977225436637422,"vega":0.1289421515114701,"rho":-0.04998703109783122,"breakevenPct":8.78596104321212},{"delta":0.5,"premium":10,"strike":119.1940055502256,"iv":0.6807310196972831,"gamma":0.018016226090065653,"theta":-0.1457237097677311,"vega":0.13026119518904075,"rho":-0.05469809109108924,"breakevenPct":6.519984975408271},{"delta":0.55,"premium":10.009186297893574,"strike":120.91862978935745,"iv":0.5991817375675592,"gamma":0.02032754634635149,"theta":-0.12509886856440883,"vega":0.1275463363337819,"rho":-0.059391392902999045,"breakevenPct":5.0514138417396826},{"delta":0.6,"premium":10.02239461572737,"strike":122.23946157273691,"iv":0.5306439584194819,"gamma":0.022519278920347767,"theta":-0.10597302113256132,"vega":0.12306532133903049,"rho":-0.0640769196829741,"breakevenPct":3.931969046306355},{"delta":0.65,"premium":10.035602933561165,"strike":123.56029335611639,"iv":0.4621061792714044,"gamma":0.024711011494344053,"theta":-0.08684717370071379,"vega":0.11858430634427905,"rho":-0.06876244646294917,"breakevenPct":2.8125242508730253},{"delta":0.7,"premium":10.048811251394959,"strike":124.88112513949585,"iv":0.39356840012332706,"gamma":0.026902744068340333,"theta":-0.0677213262688663,"vega":0.11410329134952762,"rho":-0.07344797324292422,"breakevenPct":1.6930794554396984},{"delta":0.75,"premium":11.66188340807175,"strike":127.04035874439462,"iv":0.3868695067264574,"gamma":0.024569955156950672,"theta":-0.05808340807174888,"vega":0.10304932735426009,"rho":-0.07925764139462106,"breakevenPct":1.225515506957564},{"delta":0.8,"premium":13.433183856502245,"strike":129.28251121076232,"iv":0.38628654708520177,"gamma":0.0217896860986547,"theta":-0.04938385650224214,"vega":0.09134529147982061,"rho":-0.08517848836330136,"breakevenPct":0.8224232905914831},{"delta":0.85,"premium":15.14179104477612,"strike":131.40961857379767,"iv":0.3673520729684909,"gamma":0.018334494195688222,"theta":-0.0359714759535655,"vega":0.07443416252072968,"rho":-0.09101682956797719,"breakevenPct":0.5317276869370027},{"delta":0.9,"premium":16.820895522388064,"strike":133.4825870646766,"iv":0.33978159203980096,"gamma":0.014561691542288552,"theta":-0.020341293532338295,"vega":0.05507263681592038,"rho":-0.09681634453076855,"breakevenPct":0.2939246069115094}]}},"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"}}