{"symbol":"MHK","url":"https://intraalpha.com/companies/MHK","capturedAt":"2026-10-22T22:51:09.127Z","state":"ready","quote":{"symbol":"MHK","last_price":128.7,"prev_close":118.04,"regular_close":128.7,"change":10.66,"change_pct":9.0308,"regular_change":10.66,"regular_change_pct":9.0308,"extended_change":0,"extended_change_pct":0,"bid":128,"ask":132,"bid_size":100,"ask_size":100,"volume":1632692,"vwap":126.529121,"open":116.68,"high":128.97,"low":116.68,"close":128.7,"trade_count":29853,"last_trade_at":"2026-10-22T22:30:00.001757113Z","last_quote_at":"2026-10-22T21:15:17.264654153Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:50:29.69941613-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MHK","fetched_at":"2026-10-22T22:51:08.471018+00:00","name":"Mohawk Industries Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FURNISHINGS, FIXTURES & APPLIANCES","country":"USA","description":"Mohawk Industries is an American flooring manufacturer based in Calhoun, Georgia, United States. Mohawk produces floor covering products for residential and commercial applications in North America and residential applications in Europe.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7995811000,"ebitda":1504200000,"pe_ratio":15.76,"peg_ratio":0.641,"book_value":141.17,"dividend_per_share":null,"dividend_yield":null,"eps":7.49,"revenue_ttm":11177600000,"gross_profit_ttm":2866000000,"profit_margin":0.0415,"operating_margin_ttm":0.0978,"return_on_assets_ttm":0.037,"return_on_equity_ttm":0.0551,"quarterly_earnings_growth":0.376,"quarterly_revenue_growth":0.068,"analyst_target_price":136.47,"analyst_number":0,"beta":1.168,"fifty_two_week_high":140.3,"fifty_two_week_low":92.99,"fifty_day_ma":126.72,"two_hundred_day_ma":115.89,"shares_outstanding":67738000,"forward_pe":11.7,"price_to_sales":0.715,"price_to_book":0.949,"ev_to_revenue":0.903,"ev_to_ebitda":8.04},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:51:08.471018+00:00"},"optionObservedAt":"2026-10-22T19:56:01.902Z","bars":[{"c":121.51,"h":121.51,"l":121.51,"n":5,"o":121.51,"t":"2026-10-15T08:00:00Z","v":162,"vw":121.51},{"c":121.98,"h":121.98,"l":121.98,"n":8,"o":121.98,"t":"2026-10-15T12:35:00Z","v":244,"vw":121.98},{"c":122.99,"h":124.1,"l":121.19,"n":134,"o":121.2,"t":"2026-10-15T13:30:00Z","v":15426,"vw":121.963056},{"c":123.445,"h":123.45,"l":122.64,"n":95,"o":123.15,"t":"2026-10-15T13:35:00Z","v":5411,"vw":123.025907},{"c":123.03,"h":123.825,"l":123.02,"n":248,"o":123.165,"t":"2026-10-15T13:40:00Z","v":15069,"vw":123.288903},{"c":123.82,"h":123.855,"l":122.69,"n":154,"o":123.06,"t":"2026-10-15T13:45:00Z","v":5415,"vw":123.202347},{"c":124.545,"h":124.91,"l":124.41,"n":243,"o":124.41,"t":"2026-10-15T13:50:00Z","v":9591,"vw":124.736372},{"c":124.54,"h":124.615,"l":124.22,"n":184,"o":124.545,"t":"2026-10-15T13:55:00Z","v":5442,"vw":124.396139},{"c":124.4,"h":125.17,"l":124.31,"n":252,"o":124.62,"t":"2026-10-15T14:00:00Z","v":5784,"vw":124.749238},{"c":124.84,"h":124.855,"l":124.66,"n":172,"o":124.66,"t":"2026-10-15T14:05:00Z","v":3859,"vw":124.807284},{"c":125.315,"h":125.33,"l":124.62,"n":322,"o":124.81,"t":"2026-10-15T14:10:00Z","v":12250,"vw":124.937244},{"c":125.245,"h":125.72,"l":125.185,"n":389,"o":125.47,"t":"2026-10-15T14:15:00Z","v":14626,"vw":125.474194},{"c":125.38,"h":125.4075,"l":125.08,"n":227,"o":125.09,"t":"2026-10-15T14:20:00Z","v":6081,"vw":125.29436},{"c":125.06,"h":125.405,"l":125,"n":321,"o":125.405,"t":"2026-10-15T14:25:00Z","v":14117,"vw":125.160375},{"c":125.475,"h":125.7,"l":125.105,"n":341,"o":125.105,"t":"2026-10-15T14:30:00Z","v":11157,"vw":125.37687},{"c":125.2,"h":125.55,"l":125.2,"n":130,"o":125.48255,"t":"2026-10-15T14:35:00Z","v":3460,"vw":125.386938},{"c":125.66,"h":125.93,"l":125.25,"n":192,"o":125.25,"t":"2026-10-15T14:40:00Z","v":6067,"vw":125.552706},{"c":124.59,"h":125.675,"l":124.59,"n":336,"o":125.66,"t":"2026-10-15T14:45:00Z","v":23222,"vw":124.870487},{"c":124.55,"h":124.81,"l":124.55,"n":123,"o":124.81,"t":"2026-10-15T14:50:00Z","v":3269,"vw":124.673308},{"c":124.65,"h":124.65,"l":124.31,"n":247,"o":124.52,"t":"2026-10-15T14:55:00Z","v":7823,"vw":124.497426},{"c":124.995,"h":125.055,"l":124.575,"n":206,"o":124.575,"t":"2026-10-15T15:00:00Z","v":10421,"vw":124.936836},{"c":125.06,"h":125.23,"l":124.88,"n":1231,"o":124.995,"t":"2026-10-15T15:05:00Z","v":134783,"vw":125.006358},{"c":125.4,"h":125.41,"l":125.07,"n":162,"o":125.07,"t":"2026-10-15T15:10:00Z","v":5628,"vw":125.227042},{"c":125.245,"h":125.31,"l":125.13,"n":164,"o":125.28,"t":"2026-10-15T15:15:00Z","v":5982,"vw":125.251017},{"c":125.245,"h":125.29,"l":125.08,"n":242,"o":125.12,"t":"2026-10-15T15:20:00Z","v":6585,"vw":125.173054},{"c":124.985,"h":125.245,"l":124.98,"n":198,"o":125.245,"t":"2026-10-15T15:25:00Z","v":5524,"vw":125.087616},{"c":124.63,"h":124.845,"l":124.53,"n":166,"o":124.82,"t":"2026-10-15T15:30:00Z","v":3325,"vw":124.699748},{"c":124.52,"h":124.855,"l":124.32,"n":486,"o":124.65,"t":"2026-10-15T15:35:00Z","v":20962,"vw":124.552311},{"c":124.945,"h":124.96,"l":124.7,"n":153,"o":124.7,"t":"2026-10-15T15:40:00Z","v":2916,"vw":124.87},{"c":124.945,"h":125.1,"l":124.83,"n":165,"o":125.04,"t":"2026-10-15T15:45:00Z","v":5045,"vw":125.018456},{"c":124.98,"h":125.08,"l":124.69,"n":188,"o":124.91,"t":"2026-10-15T15:50:00Z","v":4827,"vw":124.901728},{"c":125.08,"h":125.16,"l":124.98,"n":182,"o":124.98,"t":"2026-10-15T15:55:00Z","v":5638,"vw":125.065418},{"c":124.65,"h":125.17,"l":124.65,"n":145,"o":125.16,"t":"2026-10-15T16:00:00Z","v":3026,"vw":124.92},{"c":124.43,"h":124.8,"l":124.43,"n":143,"o":124.8,"t":"2026-10-15T16:05:00Z","v":4882,"vw":124.59834},{"c":124.22,"h":124.55,"l":124.16,"n":199,"o":124.5,"t":"2026-10-15T16:10:00Z","v":7748,"vw":124.343681},{"c":124.45,"h":124.49,"l":124.27,"n":81,"o":124.4,"t":"2026-10-15T16:15:00Z","v":2320,"vw":124.367879},{"c":124.57,"h":124.57,"l":124.43,"n":86,"o":124.48,"t":"2026-10-15T16:20:00Z","v":3409,"vw":124.497656},{"c":124.64,"h":124.64,"l":124.565,"n":42,"o":124.565,"t":"2026-10-15T16:25:00Z","v":953,"vw":124.621602},{"c":124.48,"h":124.77,"l":124.48,"n":169,"o":124.58,"t":"2026-10-15T16:30:00Z","v":7675,"vw":124.612579},{"c":124.4,"h":124.64,"l":124.4,"n":98,"o":124.53,"t":"2026-10-15T16:35:00Z","v":2908,"vw":124.542848},{"c":124.46,"h":124.46,"l":124.38,"n":27,"o":124.38,"t":"2026-10-15T16:40:00Z","v":920,"vw":124.428},{"c":124.545,"h":124.545,"l":124.45,"n":81,"o":124.5,"t":"2026-10-15T16:45:00Z","v":2437,"vw":124.482064},{"c":124.36,"h":124.57,"l":124.36,"n":123,"o":124.5425,"t":"2026-10-15T16:50:00Z","v":4853,"vw":124.468011},{"c":124.695,"h":124.695,"l":124.415,"n":231,"o":124.415,"t":"2026-10-15T16:55:00Z","v":6263,"vw":124.558953},{"c":124.61,"h":124.7,"l":124.54,"n":112,"o":124.7,"t":"2026-10-15T17:00:00Z","v":5951,"vw":124.599418},{"c":124.54,"h":124.645,"l":124.54,"n":64,"o":124.645,"t":"2026-10-15T17:05:00Z","v":1510,"vw":124.583025},{"c":124.395,"h":124.53,"l":124.395,"n":89,"o":124.53,"t":"2026-10-15T17:10:00Z","v":3459,"vw":124.487745},{"c":124.835,"h":124.84,"l":124.47,"n":144,"o":124.47,"t":"2026-10-15T17:15:00Z","v":4771,"vw":124.602645},{"c":124.82,"h":125.04,"l":124.82,"n":193,"o":124.915,"t":"2026-10-15T17:20:00Z","v":8536,"vw":124.959979},{"c":125.05,"h":125.05,"l":124.885,"n":72,"o":124.885,"t":"2026-10-15T17:25:00Z","v":1858,"vw":125.00281},{"c":125.31,"h":125.31,"l":125.12,"n":137,"o":125.17,"t":"2026-10-15T17:30:00Z","v":4340,"vw":125.175258},{"c":124.9,"h":125.3,"l":124.88,"n":213,"o":125.3,"t":"2026-10-15T17:35:00Z","v":11372,"vw":125.134106},{"c":124.5,"h":125.07,"l":124.49,"n":455,"o":124.82,"t":"2026-10-15T17:40:00Z","v":31709,"vw":124.83714},{"c":124.38,"h":124.61,"l":124.32,"n":307,"o":124.49,"t":"2026-10-15T17:45:00Z","v":15786,"vw":124.457239},{"c":124.43,"h":124.49,"l":124.31,"n":186,"o":124.47,"t":"2026-10-15T17:50:00Z","v":11341,"vw":124.397798},{"c":124.625,"h":124.66,"l":124.36,"n":221,"o":124.36,"t":"2026-10-15T17:55:00Z","v":9000,"vw":124.479529},{"c":124.53,"h":124.72,"l":124.53,"n":207,"o":124.625,"t":"2026-10-15T18:00:00Z","v":8464,"vw":124.633256},{"c":124.42,"h":124.6,"l":124.41,"n":184,"o":124.57,"t":"2026-10-15T18:05:00Z","v":6822,"vw":124.520851},{"c":124.41,"h":124.51,"l":124.33,"n":150,"o":124.33,"t":"2026-10-15T18:10:00Z","v":5121,"vw":124.446336},{"c":124.41,"h":124.6,"l":124.41,"n":175,"o":124.525,"t":"2026-10-15T18:15:00Z","v":6808,"vw":124.505999},{"c":123.86,"h":124.47,"l":123.86,"n":174,"o":124.421,"t":"2026-10-15T18:20:00Z","v":5603,"vw":124.219252},{"c":123.89,"h":123.99,"l":123.76,"n":155,"o":123.86,"t":"2026-10-15T18:25:00Z","v":7483,"vw":123.944982},{"c":124.09,"h":124.22,"l":123.95,"n":261,"o":123.99,"t":"2026-10-15T18:30:00Z","v":9967,"vw":124.104902},{"c":124.14,"h":124.14,"l":123.97,"n":158,"o":124.08,"t":"2026-10-15T18:35:00Z","v":5364,"vw":124.039394},{"c":124.17,"h":124.17,"l":123.96,"n":181,"o":124.17,"t":"2026-10-15T18:40:00Z","v":5697,"vw":124.076356},{"c":124.095,"h":124.16,"l":124,"n":131,"o":124.16,"t":"2026-10-15T18:45:00Z","v":2443,"vw":124.082977},{"c":124.145,"h":124.16,"l":123.98,"n":159,"o":124.085,"t":"2026-10-15T18:50:00Z","v":5976,"vw":124.079167},{"c":124.07,"h":124.16,"l":123.901,"n":309,"o":124.16,"t":"2026-10-15T18:55:00Z","v":14058,"vw":124.047825},{"c":124.16,"h":124.33,"l":124.16,"n":244,"o":124.195,"t":"2026-10-15T19:00:00Z","v":8993,"vw":124.219816},{"c":124.23,"h":124.27,"l":124.15,"n":117,"o":124.15,"t":"2026-10-15T19:05:00Z","v":4211,"vw":124.213293},{"c":123.985,"h":124.22,"l":123.96,"n":198,"o":124.22,"t":"2026-10-15T19:10:00Z","v":6432,"vw":124.089493},{"c":123.555,"h":124.02,"l":123.46,"n":283,"o":124.02,"t":"2026-10-15T19:15:00Z","v":11534,"vw":123.767796},{"c":123.525,"h":123.68,"l":123.5,"n":284,"o":123.56,"t":"2026-10-15T19:20:00Z","v":10655,"vw":123.61087},{"c":123.295,"h":123.52,"l":123.19,"n":370,"o":123.52,"t":"2026-10-15T19:25:00Z","v":17918,"vw":123.321617},{"c":123.565,"h":123.565,"l":123.28,"n":431,"o":123.39,"t":"2026-10-15T19:30:00Z","v":19949,"vw":123.365141},{"c":123.81,"h":124.02,"l":123.58,"n":610,"o":123.595,"t":"2026-10-15T19:35:00Z","v":27640,"vw":123.833465},{"c":123.855,"h":124.1,"l":123.73,"n":571,"o":123.76,"t":"2026-10-15T19:40:00Z","v":26924,"vw":123.894715},{"c":123.51,"h":123.8268,"l":123.51,"n":444,"o":123.8268,"t":"2026-10-15T19:45:00Z","v":14261,"vw":123.644124},{"c":123.825,"h":123.825,"l":123.42,"n":861,"o":123.51,"t":"2026-10-15T19:50:00Z","v":45453,"vw":123.585926},{"c":123.89,"h":124.135,"l":123.74,"n":2082,"o":123.82,"t":"2026-10-15T19:55:00Z","v":91135,"vw":123.988594},{"c":123.9,"h":123.9,"l":123.9,"n":41,"o":123.9,"t":"2026-10-15T20:00:00Z","v":209041,"vw":123.9},{"c":123.9,"h":123.9,"l":123.9,"n":1,"o":123.9,"t":"2026-10-15T20:05:00Z","v":1806,"vw":123.9},{"c":124.9725,"h":125.06,"l":124.31,"n":39,"o":124.31,"t":"2026-10-16T13:30:00Z","v":3678,"vw":124.381966},{"c":125.505,"h":125.74,"l":125.03,"n":154,"o":125.74,"t":"2026-10-16T13:35:00Z","v":8439,"vw":125.180857},{"c":126.21,"h":126.21,"l":125.765,"n":98,"o":125.765,"t":"2026-10-16T13:40:00Z","v":2775,"vw":126.067481},{"c":126.975,"h":126.99,"l":126.28,"n":118,"o":126.36,"t":"2026-10-16T13:45:00Z","v":5320,"vw":126.707507},{"c":126.515,"h":126.98,"l":126.515,"n":89,"o":126.98,"t":"2026-10-16T13:50:00Z","v":3611,"vw":126.634808},{"c":126.655,"h":126.92,"l":126.52,"n":217,"o":126.775,"t":"2026-10-16T13:55:00Z","v":14029,"vw":126.777947},{"c":125.81,"h":126.4,"l":125.72,"n":244,"o":126.39,"t":"2026-10-16T14:00:00Z","v":8141,"vw":125.996207},{"c":125.4,"h":125.86,"l":125.4,"n":120,"o":125.86,"t":"2026-10-16T14:05:00Z","v":3677,"vw":125.754482},{"c":124.635,"h":125.48,"l":124.63,"n":100,"o":125.29,"t":"2026-10-16T14:10:00Z","v":3420,"vw":124.926375},{"c":124.68,"h":124.68,"l":124.295,"n":168,"o":124.51,"t":"2026-10-16T14:15:00Z","v":6474,"vw":124.453264},{"c":124.95,"h":124.95,"l":124.64,"n":130,"o":124.64,"t":"2026-10-16T14:20:00Z","v":3251,"vw":124.774167},{"c":124.8,"h":125.145,"l":124.8,"n":132,"o":125.13,"t":"2026-10-16T14:25:00Z","v":7967,"vw":125.097779},{"c":124.67,"h":124.96,"l":124.67,"n":280,"o":124.9,"t":"2026-10-16T14:30:00Z","v":8179,"vw":124.83966},{"c":124.17,"h":124.62,"l":124.17,"n":150,"o":124.62,"t":"2026-10-16T14:35:00Z","v":4400,"vw":124.420229},{"c":123.82,"h":124.24,"l":123.82,"n":108,"o":124.09,"t":"2026-10-16T14:40:00Z","v":2678,"vw":124.029583},{"c":124.04,"h":124.04,"l":123.905,"n":98,"o":123.905,"t":"2026-10-16T14:45:00Z","v":2175,"vw":123.95},{"c":124.41,"h":124.41,"l":124.045,"n":203,"o":124.045,"t":"2026-10-16T14:50:00Z","v":5413,"vw":124.166621},{"c":124.58,"h":124.595,"l":124.37,"n":117,"o":124.39,"t":"2026-10-16T14:55:00Z","v":4811,"vw":124.435164},{"c":124.595,"h":124.595,"l":124.485,"n":120,"o":124.55,"t":"2026-10-16T15:00:00Z","v":3399,"vw":124.526667},{"c":124.49,"h":124.72,"l":124.49,"n":140,"o":124.72,"t":"2026-10-16T15:05:00Z","v":5008,"vw":124.617478},{"c":124.73,"h":124.86,"l":124.57,"n":154,"o":124.6,"t":"2026-10-16T15:10:00Z","v":3929,"vw":124.74142},{"c":124.61,"h":124.77,"l":124.59,"n":86,"o":124.73,"t":"2026-10-16T15:15:00Z","v":1975,"vw":124.658889},{"c":124.465,"h":124.62,"l":124.29,"n":230,"o":124.62,"t":"2026-10-16T15:20:00Z","v":6195,"vw":124.479238},{"c":124.185,"h":124.54,"l":124.16,"n":216,"o":124.54,"t":"2026-10-16T15:25:00Z","v":5587,"vw":124.351909},{"c":124.12,"h":124.3,"l":124.12,"n":124,"o":124.24,"t":"2026-10-16T15:30:00Z","v":3025,"vw":124.19125},{"c":124.05,"h":124.2,"l":123.905,"n":305,"o":124.2,"t":"2026-10-16T15:35:00Z","v":11097,"vw":124.082808},{"c":123.16,"h":123.99,"l":123.16,"n":134,"o":123.99,"t":"2026-10-16T15:40:00Z","v":2642,"vw":123.454444},{"c":123.155,"h":123.42,"l":123.155,"n":158,"o":123.22,"t":"2026-10-16T15:45:00Z","v":5423,"vw":123.330431},{"c":123.31,"h":123.31,"l":123.09,"n":232,"o":123.25,"t":"2026-10-16T15:50:00Z","v":11030,"vw":123.182412},{"c":123.09,"h":123.3,"l":123.09,"n":111,"o":123.26,"t":"2026-10-16T15:55:00Z","v":29540,"vw":123.216765},{"c":123.26,"h":123.28,"l":122.89,"n":288,"o":123.09,"t":"2026-10-16T16:00:00Z","v":9709,"vw":123.044115},{"c":123.365,"h":123.39,"l":123.2753,"n":67,"o":123.39,"t":"2026-10-16T16:05:00Z","v":1584,"vw":123.333642},{"c":123.17,"h":123.41,"l":123.08,"n":249,"o":123.41,"t":"2026-10-16T16:10:00Z","v":7944,"vw":123.275948},{"c":123.09,"h":123.27,"l":122.86,"n":207,"o":123.27,"t":"2026-10-16T16:15:00Z","v":6760,"vw":123.043513},{"c":122.77,"h":123.26,"l":122.77,"n":136,"o":123.26,"t":"2026-10-16T16:20:00Z","v":3227,"vw":123.034545},{"c":122.38,"h":122.74,"l":122.28,"n":177,"o":122.74,"t":"2026-10-16T16:25:00Z","v":3984,"vw":122.473278},{"c":122.43,"h":122.53,"l":122.23,"n":107,"o":122.32,"t":"2026-10-16T16:30:00Z","v":3298,"vw":122.434464},{"c":122.63,"h":122.66,"l":122.5,"n":121,"o":122.51,"t":"2026-10-16T16:35:00Z","v":4229,"vw":122.555422},{"c":122.59,"h":122.715,"l":122.51,"n":116,"o":122.715,"t":"2026-10-16T16:40:00Z","v":3473,"vw":122.603},{"c":122.44,"h":122.55,"l":122.44,"n":110,"o":122.55,"t":"2026-10-16T16:45:00Z","v":4134,"vw":122.514672},{"c":122.03,"h":122.265,"l":122.03,"n":182,"o":122.2,"t":"2026-10-16T16:50:00Z","v":5386,"vw":122.148688},{"c":121.65,"h":122.14,"l":121.65,"n":286,"o":122.04,"t":"2026-10-16T16:55:00Z","v":12821,"vw":121.952944},{"c":121.2,"h":121.745,"l":121.09,"n":307,"o":121.745,"t":"2026-10-16T17:00:00Z","v":10456,"vw":121.385052},{"c":121.19,"h":121.25,"l":121.08,"n":192,"o":121.24,"t":"2026-10-16T17:05:00Z","v":5357,"vw":121.19858},{"c":121.24,"h":121.35,"l":121.1,"n":148,"o":121.3,"t":"2026-10-16T17:10:00Z","v":7154,"vw":121.215403},{"c":120.735,"h":121.23,"l":120.68,"n":583,"o":121.15,"t":"2026-10-16T17:15:00Z","v":37716,"vw":120.982518},{"c":120.61,"h":120.752,"l":120.46,"n":300,"o":120.752,"t":"2026-10-16T17:20:00Z","v":9009,"vw":120.596959},{"c":120.35,"h":121.08,"l":120.31,"n":582,"o":120.6325,"t":"2026-10-16T17:25:00Z","v":33416,"vw":120.728638},{"c":120.445,"h":120.64,"l":119.91,"n":1662,"o":120.35,"t":"2026-10-16T17:30:00Z","v":124440,"vw":120.206459},{"c":120.39,"h":120.59,"l":120.39,"n":412,"o":120.455,"t":"2026-10-16T17:35:00Z","v":32450,"vw":120.493344},{"c":120.94,"h":121.1875,"l":120.29,"n":645,"o":120.37,"t":"2026-10-16T17:40:00Z","v":62340,"vw":120.562952},{"c":120.6,"h":121.04,"l":120.37,"n":358,"o":121.03,"t":"2026-10-16T17:45:00Z","v":22392,"vw":120.797018},{"c":120.325,"h":120.885,"l":120.32,"n":585,"o":120.69,"t":"2026-10-16T17:50:00Z","v":39457,"vw":120.684179},{"c":120.29,"h":120.46,"l":120.26,"n":292,"o":120.29,"t":"2026-10-16T17:55:00Z","v":17585,"vw":120.330481},{"c":119.68,"h":120.29,"l":119.68,"n":514,"o":120.29,"t":"2026-10-16T18:00:00Z","v":18195,"vw":119.978},{"c":119.745,"h":119.86,"l":119.525,"n":350,"o":119.7,"t":"2026-10-16T18:05:00Z","v":17368,"vw":119.740828},{"c":119.74,"h":119.855,"l":119.54,"n":374,"o":119.745,"t":"2026-10-16T18:10:00Z","v":15553,"vw":119.723641},{"c":119.75,"h":119.95,"l":119.73,"n":280,"o":119.87,"t":"2026-10-16T18:15:00Z","v":11983,"vw":119.836577},{"c":119.485,"h":119.67,"l":119.28,"n":355,"o":119.67,"t":"2026-10-16T18:20:00Z","v":12117,"vw":119.484357},{"c":119.7,"h":119.7,"l":119.35,"n":370,"o":119.485,"t":"2026-10-16T18:25:00Z","v":15516,"vw":119.487483},{"c":119.825,"h":119.9,"l":119.72,"n":271,"o":119.72,"t":"2026-10-16T18:30:00Z","v":11123,"vw":119.795076},{"c":120.13,"h":120.16,"l":119.61,"n":417,"o":119.825,"t":"2026-10-16T18:35:00Z","v":23027,"vw":119.84787},{"c":119.995,"h":120.04,"l":119.83,"n":264,"o":120.04,"t":"2026-10-16T18:40:00Z","v":9766,"vw":119.941853},{"c":119.56,"h":119.985,"l":119.56,"n":248,"o":119.89,"t":"2026-10-16T18:45:00Z","v":9316,"vw":119.752376},{"c":119.27,"h":119.6525,"l":119.18,"n":489,"o":119.6525,"t":"2026-10-16T18:50:00Z","v":22635,"vw":119.399768},{"c":119.25,"h":119.4,"l":119.1,"n":466,"o":119.28,"t":"2026-10-16T18:55:00Z","v":18911,"vw":119.261764},{"c":119.545,"h":119.545,"l":119.325,"n":488,"o":119.325,"t":"2026-10-16T19:00:00Z","v":17219,"vw":119.43768},{"c":119.025,"h":119.54,"l":118.97,"n":423,"o":119.535,"t":"2026-10-16T19:05:00Z","v":14400,"vw":119.337273},{"c":119.43,"h":119.44,"l":119.065,"n":524,"o":119.09,"t":"2026-10-16T19:10:00Z","v":19743,"vw":119.235613},{"c":119.45,"h":119.565,"l":119.38,"n":369,"o":119.435,"t":"2026-10-16T19:15:00Z","v":11914,"vw":119.459199},{"c":119.59,"h":119.765,"l":119.44,"n":503,"o":119.44,"t":"2026-10-16T19:20:00Z","v":19842,"vw":119.599873},{"c":119.715,"h":119.77,"l":119.54,"n":422,"o":119.57,"t":"2026-10-16T19:25:00Z","v":15083,"vw":119.604877},{"c":119.92,"h":120,"l":119.53,"n":679,"o":119.72,"t":"2026-10-16T19:30:00Z","v":31786,"vw":119.782506},{"c":120.13,"h":120.19,"l":119.82,"n":534,"o":119.9125,"t":"2026-10-16T19:35:00Z","v":29410,"vw":119.940845},{"c":120.145,"h":120.4,"l":120.04,"n":717,"o":120.13,"t":"2026-10-16T19:40:00Z","v":38104,"vw":120.158758},{"c":120.01,"h":120.41,"l":119.85,"n":1437,"o":120.145,"t":"2026-10-16T19:45:00Z","v":101857,"vw":120.170394},{"c":120.115,"h":120.6,"l":120,"n":1570,"o":120.02,"t":"2026-10-16T19:50:00Z","v":122172,"vw":120.377325},{"c":120.26,"h":120.46,"l":120.08,"n":3449,"o":120.08,"t":"2026-10-16T19:55:00Z","v":225177,"vw":120.285827},{"c":120.29,"h":120.29,"l":120.29,"n":41,"o":120.29,"t":"2026-10-16T20:00:00Z","v":269339,"vw":120.29},{"c":120.3,"h":120.3,"l":120.3,"n":3,"o":120.3,"t":"2026-10-16T20:10:00Z","v":415,"vw":120.3},{"c":120.3,"h":120.3,"l":120.3,"n":2,"o":120.3,"t":"2026-10-16T23:00:00Z","v":124,"vw":120.3},{"c":120.3,"h":120.3,"l":120.3,"n":1,"o":120.3,"t":"2026-10-16T23:05:00Z","v":100,"vw":120.3},{"c":120.415,"h":121.61,"l":120.415,"n":50,"o":121.61,"t":"2026-10-19T13:30:00Z","v":6408,"vw":121.31305},{"c":119.7,"h":120.1975,"l":119.5,"n":39,"o":119.5,"t":"2026-10-19T13:35:00Z","v":4029,"vw":119.570221},{"c":119.22,"h":119.7475,"l":119.22,"n":219,"o":119.62,"t":"2026-10-19T13:40:00Z","v":15464,"vw":119.411089},{"c":118.73,"h":119.155,"l":118.73,"n":111,"o":119.13,"t":"2026-10-19T13:45:00Z","v":5108,"vw":118.998228},{"c":118.45,"h":119.05,"l":118.42,"n":116,"o":119.05,"t":"2026-10-19T13:50:00Z","v":3418,"vw":118.720878},{"c":118.78,"h":118.94,"l":118.53,"n":213,"o":118.53,"t":"2026-10-19T13:55:00Z","v":5679,"vw":118.800916},{"c":119.05,"h":119.14,"l":118.73,"n":138,"o":118.73,"t":"2026-10-19T14:00:00Z","v":2842,"vw":119.027143},{"c":119.4,"h":119.52,"l":119.145,"n":176,"o":119.145,"t":"2026-10-19T14:05:00Z","v":4524,"vw":119.310181},{"c":119.635,"h":119.635,"l":119.36,"n":149,"o":119.36,"t":"2026-10-19T14:10:00Z","v":5356,"vw":119.523894},{"c":119.81,"h":119.86,"l":119.57,"n":183,"o":119.57,"t":"2026-10-19T14:15:00Z","v":3851,"vw":119.751073},{"c":119.51,"h":119.705,"l":119.51,"n":228,"o":119.65,"t":"2026-10-19T14:20:00Z","v":6835,"vw":119.615384},{"c":119.42,"h":119.495,"l":119.19,"n":153,"o":119.495,"t":"2026-10-19T14:25:00Z","v":3759,"vw":119.378538},{"c":119.375,"h":119.385,"l":119.25,"n":173,"o":119.37,"t":"2026-10-19T14:30:00Z","v":3839,"vw":119.335294},{"c":119.19,"h":119.39,"l":119.19,"n":123,"o":119.39,"t":"2026-10-19T14:35:00Z","v":3163,"vw":119.224629},{"c":119.18,"h":119.275,"l":119.12,"n":95,"o":119.12,"t":"2026-10-19T14:40:00Z","v":1745,"vw":119.206373},{"c":119.2875,"h":119.33,"l":119.24,"n":136,"o":119.24,"t":"2026-10-19T14:45:00Z","v":5841,"vw":119.27157},{"c":119.32,"h":119.5,"l":119.16,"n":284,"o":119.26,"t":"2026-10-19T14:50:00Z","v":12132,"vw":119.360943},{"c":119.53,"h":119.53,"l":119.405,"n":101,"o":119.41,"t":"2026-10-19T14:55:00Z","v":2260,"vw":119.438714},{"c":119.54,"h":119.55,"l":119.39,"n":317,"o":119.5,"t":"2026-10-19T15:00:00Z","v":15162,"vw":119.505998},{"c":119.595,"h":119.67,"l":119.47,"n":380,"o":119.51,"t":"2026-10-19T15:05:00Z","v":22149,"vw":119.539082},{"c":119.8944,"h":119.9,"l":119.46,"n":383,"o":119.57,"t":"2026-10-19T15:10:00Z","v":14733,"vw":119.574606},{"c":119.8601,"h":119.8601,"l":119.86,"n":25,"o":119.86,"t":"2026-10-19T15:15:00Z","v":2193,"vw":119.860047},{"c":120.17,"h":120.21,"l":119.945,"n":161,"o":119.945,"t":"2026-10-19T15:20:00Z","v":2573,"vw":120.09672},{"c":119.71,"h":120.13,"l":119.71,"n":334,"o":120.03,"t":"2026-10-19T15:25:00Z","v":11634,"vw":119.874562},{"c":119.6,"h":119.68,"l":119.47,"n":248,"o":119.68,"t":"2026-10-19T15:30:00Z","v":7377,"vw":119.546614},{"c":119.86,"h":119.86,"l":119.77,"n":89,"o":119.855,"t":"2026-10-19T15:35:00Z","v":2714,"vw":119.839761},{"c":119.84,"h":119.84,"l":119.74,"n":94,"o":119.77,"t":"2026-10-19T15:40:00Z","v":1818,"vw":119.768333},{"c":119.46,"h":119.86,"l":119.46,"n":179,"o":119.83,"t":"2026-10-19T15:45:00Z","v":4136,"vw":119.680057},{"c":119.49,"h":119.625,"l":119.37,"n":278,"o":119.5,"t":"2026-10-19T15:50:00Z","v":13937,"vw":119.462632},{"c":119.27,"h":119.47,"l":119.24,"n":225,"o":119.4575,"t":"2026-10-19T15:55:00Z","v":7262,"vw":119.333126},{"c":119.22,"h":119.31,"l":118.98,"n":312,"o":119.27,"t":"2026-10-19T16:00:00Z","v":10137,"vw":119.181325},{"c":119.1725,"h":119.24,"l":119.075,"n":107,"o":119.22,"t":"2026-10-19T16:05:00Z","v":3361,"vw":119.149627},{"c":119.06,"h":119.24,"l":119.05,"n":164,"o":119.23,"t":"2026-10-19T16:10:00Z","v":4104,"vw":119.168064},{"c":118.87,"h":118.98,"l":118.87,"n":112,"o":118.98,"t":"2026-10-19T16:15:00Z","v":2008,"vw":118.94337},{"c":118.67,"h":118.77,"l":118.67,"n":237,"o":118.765,"t":"2026-10-19T16:20:00Z","v":4812,"vw":118.733667},{"c":118.5,"h":118.65,"l":118.4,"n":207,"o":118.65,"t":"2026-10-19T16:25:00Z","v":4117,"vw":118.502062},{"c":118.475,"h":118.53,"l":118.305,"n":322,"o":118.43,"t":"2026-10-19T16:30:00Z","v":10053,"vw":118.432373},{"c":118.22,"h":118.405,"l":118.22,"n":159,"o":118.37,"t":"2026-10-19T16:35:00Z","v":3330,"vw":118.33},{"c":118.59,"h":118.59,"l":118.29,"n":180,"o":118.29,"t":"2026-10-19T16:40:00Z","v":7962,"vw":118.450528},{"c":118.61,"h":118.65,"l":118.54,"n":123,"o":118.54,"t":"2026-10-19T16:45:00Z","v":2730,"vw":118.582216},{"c":117.1325,"h":118.615,"l":116.98,"n":1035,"o":118.615,"t":"2026-10-19T16:50:00Z","v":47920,"vw":117.535827},{"c":116.745,"h":117.3,"l":116.57,"n":588,"o":117.17,"t":"2026-10-19T16:55:00Z","v":30177,"vw":116.868701},{"c":115.805,"h":116.745,"l":115.8,"n":712,"o":116.745,"t":"2026-10-19T17:00:00Z","v":36601,"vw":116.183062},{"c":115.92,"h":116.16,"l":115.76,"n":427,"o":115.805,"t":"2026-10-19T17:05:00Z","v":22578,"vw":115.91064},{"c":115.59,"h":116.05,"l":115.56,"n":430,"o":115.76,"t":"2026-10-19T17:10:00Z","v":18584,"vw":115.85874},{"c":116.1,"h":116.2599,"l":115.59,"n":239,"o":115.59,"t":"2026-10-19T17:15:00Z","v":11745,"vw":115.825159},{"c":116.075,"h":116.125,"l":115.9,"n":189,"o":115.96,"t":"2026-10-19T17:20:00Z","v":8925,"vw":115.99792},{"c":116.36,"h":116.41,"l":116.015,"n":366,"o":116.075,"t":"2026-10-19T17:25:00Z","v":14196,"vw":116.122327},{"c":116.47,"h":116.71,"l":116.21,"n":765,"o":116.3,"t":"2026-10-19T17:30:00Z","v":55428,"vw":116.396351},{"c":116.37,"h":116.64,"l":116.37,"n":171,"o":116.51,"t":"2026-10-19T17:35:00Z","v":7759,"vw":116.475437},{"c":116.48,"h":117.05,"l":116.37,"n":532,"o":116.38,"t":"2026-10-19T17:40:00Z","v":30949,"vw":116.557908},{"c":116.89,"h":116.89,"l":116.22,"n":885,"o":116.485,"t":"2026-10-19T17:45:00Z","v":72647,"vw":116.641362},{"c":117.07,"h":117.135,"l":116.73,"n":437,"o":116.93,"t":"2026-10-19T17:50:00Z","v":15636,"vw":116.927695},{"c":116.98,"h":117.28,"l":116.77,"n":171,"o":117.12,"t":"2026-10-19T17:55:00Z","v":7742,"vw":116.991897},{"c":117.06,"h":117.12,"l":116.64,"n":355,"o":116.88,"t":"2026-10-19T18:00:00Z","v":11924,"vw":116.957285},{"c":116.85,"h":117.065,"l":116.83,"n":212,"o":117.065,"t":"2026-10-19T18:05:00Z","v":6172,"vw":116.897497},{"c":117.075,"h":117.075,"l":116.74,"n":293,"o":116.86,"t":"2026-10-19T18:10:00Z","v":7919,"vw":116.890706},{"c":117.16,"h":117.23,"l":116.99,"n":193,"o":117,"t":"2026-10-19T18:15:00Z","v":7902,"vw":117.115336},{"c":116.72,"h":117.22,"l":116.72,"n":414,"o":117.185,"t":"2026-10-19T18:20:00Z","v":20764,"vw":116.893797},{"c":116.415,"h":116.72,"l":116.26,"n":491,"o":116.7,"t":"2026-10-19T18:25:00Z","v":24253,"vw":116.402017},{"c":115.93,"h":116.51,"l":115.93,"n":414,"o":116.425,"t":"2026-10-19T18:30:00Z","v":23942,"vw":116.357092},{"c":116.12,"h":116.12,"l":115.75,"n":570,"o":115.9301,"t":"2026-10-19T18:35:00Z","v":28267,"vw":115.972618},{"c":115.9,"h":116.12,"l":115.69,"n":417,"o":116.12,"t":"2026-10-19T18:40:00Z","v":16233,"vw":115.854002},{"c":115.55,"h":115.985,"l":115.43,"n":333,"o":115.9,"t":"2026-10-19T18:45:00Z","v":15765,"vw":115.731365},{"c":116.16,"h":116.16,"l":115.55,"n":473,"o":115.55,"t":"2026-10-19T18:50:00Z","v":27771,"vw":115.849195},{"c":116.27,"h":116.325,"l":116.11,"n":324,"o":116.25,"t":"2026-10-19T18:55:00Z","v":21484,"vw":116.192735},{"c":115.425,"h":116.255,"l":115.31,"n":618,"o":116.23,"t":"2026-10-19T19:00:00Z","v":37333,"vw":115.881346},{"c":114.79,"h":115.44,"l":114.675,"n":724,"o":115.34,"t":"2026-10-19T19:05:00Z","v":34759,"vw":114.940648},{"c":114.6575,"h":115.02,"l":114.39,"n":686,"o":114.85,"t":"2026-10-19T19:10:00Z","v":25478,"vw":114.655638},{"c":114.68,"h":114.685,"l":114.37,"n":654,"o":114.655,"t":"2026-10-19T19:15:00Z","v":35495,"vw":114.56246},{"c":114.72,"h":114.9925,"l":114.62,"n":980,"o":114.69,"t":"2026-10-19T19:20:00Z","v":55272,"vw":114.794452},{"c":115.335,"h":115.335,"l":114.46,"n":748,"o":114.7,"t":"2026-10-19T19:25:00Z","v":36201,"vw":114.849035},{"c":115.7,"h":115.74,"l":115.06,"n":777,"o":115.335,"t":"2026-10-19T19:30:00Z","v":34458,"vw":115.281018},{"c":115.72,"h":115.77,"l":115.53,"n":614,"o":115.65,"t":"2026-10-19T19:35:00Z","v":25250,"vw":115.637344},{"c":115.79,"h":115.8875,"l":115.565,"n":728,"o":115.725,"t":"2026-10-19T19:40:00Z","v":36289,"vw":115.735696},{"c":115.89,"h":116.14,"l":115.65,"n":761,"o":115.77,"t":"2026-10-19T19:45:00Z","v":36690,"vw":115.871226},{"c":115.87,"h":116.07,"l":115.7,"n":1165,"o":115.9,"t":"2026-10-19T19:50:00Z","v":57088,"vw":115.947024},{"c":115.78,"h":115.89,"l":115.51,"n":3401,"o":115.81,"t":"2026-10-19T19:55:00Z","v":178758,"vw":115.715731},{"c":115.78,"h":115.81,"l":115.78,"n":51,"o":115.81,"t":"2026-10-19T20:00:00Z","v":306405,"vw":115.780066},{"c":115.78,"h":115.78,"l":115.78,"n":1,"o":115.78,"t":"2026-10-19T20:25:00Z","v":3988,"vw":115.78},{"c":116.28,"h":116.28,"l":115.79,"n":27,"o":115.79,"t":"2026-10-20T12:20:00Z","v":438,"vw":116.102464},{"c":115.73,"h":116.14,"l":115.73,"n":7,"o":116.14,"t":"2026-10-20T12:25:00Z","v":325,"vw":115.858125},{"c":115.92,"h":116.38,"l":115.92,"n":12,"o":116.35,"t":"2026-10-20T12:30:00Z","v":526,"vw":116.137073},{"c":116.53,"h":116.53,"l":116.53,"n":9,"o":116.53,"t":"2026-10-20T12:50:00Z","v":258,"vw":116.53},{"c":117.235,"h":117.235,"l":116.11,"n":112,"o":116.74,"t":"2026-10-20T13:30:00Z","v":11087,"vw":116.679882},{"c":117.275,"h":117.275,"l":117.06,"n":112,"o":117.1,"t":"2026-10-20T13:35:00Z","v":5627,"vw":117.224835},{"c":116.96,"h":117.6175,"l":116.96,"n":254,"o":117.23,"t":"2026-10-20T13:40:00Z","v":8848,"vw":117.371141},{"c":117.26,"h":117.375,"l":117,"n":176,"o":117.035,"t":"2026-10-20T13:45:00Z","v":5796,"vw":117.157014},{"c":117.555,"h":117.56,"l":116.98,"n":91,"o":116.98,"t":"2026-10-20T13:50:00Z","v":2597,"vw":117.411388},{"c":117.6,"h":117.6569,"l":117.225,"n":97,"o":117.635,"t":"2026-10-20T13:55:00Z","v":2646,"vw":117.469556},{"c":116.625,"h":117.505,"l":116.625,"n":246,"o":117.495,"t":"2026-10-20T14:00:00Z","v":6845,"vw":117.181267},{"c":116.8,"h":117.14,"l":116.63,"n":248,"o":116.68,"t":"2026-10-20T14:05:00Z","v":18102,"vw":116.839257},{"c":116.56,"h":116.88,"l":116.44,"n":182,"o":116.88,"t":"2026-10-20T14:10:00Z","v":5024,"vw":116.626847},{"c":117.1203,"h":117.24,"l":116.41,"n":295,"o":116.5425,"t":"2026-10-20T14:15:00Z","v":13425,"vw":116.928043},{"c":117.71,"h":117.72,"l":117.17,"n":578,"o":117.205,"t":"2026-10-20T14:20:00Z","v":32922,"vw":117.455861},{"c":118.12,"h":118.14,"l":117.79,"n":135,"o":117.79,"t":"2026-10-20T14:25:00Z","v":4019,"vw":117.976041},{"c":117.935,"h":118.37,"l":117.935,"n":333,"o":118.14,"t":"2026-10-20T14:30:00Z","v":17522,"vw":118.207922},{"c":117.8,"h":118.1,"l":117.72,"n":306,"o":117.93,"t":"2026-10-20T14:35:00Z","v":19019,"vw":117.869976},{"c":118.2,"h":118.47,"l":117.72,"n":348,"o":117.79,"t":"2026-10-20T14:40:00Z","v":16969,"vw":118.192531},{"c":118.01,"h":118.4075,"l":117.96,"n":276,"o":118.37,"t":"2026-10-20T14:45:00Z","v":7150,"vw":118.171966},{"c":118.425,"h":118.425,"l":117.86,"n":280,"o":117.9775,"t":"2026-10-20T14:50:00Z","v":12185,"vw":118.184157},{"c":118.72,"h":118.92,"l":118.32,"n":278,"o":118.32,"t":"2026-10-20T14:55:00Z","v":17361,"vw":118.798895},{"c":118.77,"h":118.91,"l":118.68,"n":298,"o":118.78,"t":"2026-10-20T15:00:00Z","v":7697,"vw":118.826463},{"c":118.28,"h":118.71,"l":118.26,"n":307,"o":118.71,"t":"2026-10-20T15:05:00Z","v":13096,"vw":118.475563},{"c":118.12,"h":118.56,"l":117.93,"n":370,"o":118.19,"t":"2026-10-20T15:10:00Z","v":13070,"vw":118.276932},{"c":118.24,"h":118.54,"l":118.15,"n":186,"o":118.165,"t":"2026-10-20T15:15:00Z","v":4619,"vw":118.313127},{"c":118.04,"h":118.39,"l":118.04,"n":229,"o":118.25,"t":"2026-10-20T15:20:00Z","v":7586,"vw":118.258284},{"c":117.78,"h":118.14,"l":117.69,"n":307,"o":118.1,"t":"2026-10-20T15:25:00Z","v":8858,"vw":117.892967},{"c":118.21,"h":118.21,"l":117.56,"n":282,"o":117.775,"t":"2026-10-20T15:30:00Z","v":13325,"vw":117.730818},{"c":118.255,"h":118.255,"l":118.04,"n":119,"o":118.12,"t":"2026-10-20T15:35:00Z","v":2869,"vw":118.182046},{"c":118.345,"h":118.345,"l":118.19,"n":252,"o":118.265,"t":"2026-10-20T15:40:00Z","v":6636,"vw":118.260209},{"c":118.04,"h":118.255,"l":118.04,"n":252,"o":118.23,"t":"2026-10-20T15:45:00Z","v":6698,"vw":118.190833},{"c":118.04,"h":118.06,"l":118.01,"n":133,"o":118.05,"t":"2026-10-20T15:50:00Z","v":2818,"vw":118.037281},{"c":117.67,"h":117.96,"l":117.61,"n":220,"o":117.96,"t":"2026-10-20T15:55:00Z","v":6535,"vw":117.762564},{"c":117.62,"h":117.76,"l":117.62,"n":264,"o":117.67,"t":"2026-10-20T16:00:00Z","v":7168,"vw":117.711698},{"c":117.715,"h":117.73,"l":117.5,"n":223,"o":117.67,"t":"2026-10-20T16:05:00Z","v":6154,"vw":117.607941},{"c":117.78,"h":117.785,"l":117.64,"n":131,"o":117.78,"t":"2026-10-20T16:10:00Z","v":4372,"vw":117.734468},{"c":117.68,"h":117.86,"l":117.68,"n":187,"o":117.86,"t":"2026-10-20T16:15:00Z","v":4679,"vw":117.758239},{"c":117.68,"h":117.8,"l":117.61,"n":243,"o":117.71,"t":"2026-10-20T16:20:00Z","v":8863,"vw":117.730662},{"c":118.01,"h":118.01,"l":117.77,"n":155,"o":117.81,"t":"2026-10-20T16:25:00Z","v":5361,"vw":117.858877},{"c":117.9,"h":118.135,"l":117.88,"n":265,"o":118.1,"t":"2026-10-20T16:30:00Z","v":10735,"vw":118.052534},{"c":118.0275,"h":118.15,"l":117.86,"n":146,"o":117.915,"t":"2026-10-20T16:35:00Z","v":4877,"vw":118.055177},{"c":118.14,"h":118.14,"l":118.03,"n":130,"o":118.1,"t":"2026-10-20T16:40:00Z","v":4318,"vw":118.085338},{"c":118.28,"h":118.326,"l":118.14,"n":167,"o":118.14,"t":"2026-10-20T16:45:00Z","v":6980,"vw":118.218097},{"c":117.7475,"h":118.2,"l":117.7475,"n":240,"o":118.2,"t":"2026-10-20T16:50:00Z","v":6692,"vw":118.006084},{"c":117.7,"h":117.73,"l":117.63,"n":139,"o":117.73,"t":"2026-10-20T16:55:00Z","v":9052,"vw":117.695949},{"c":117.94,"h":118.05,"l":117.76,"n":207,"o":117.77,"t":"2026-10-20T17:00:00Z","v":7032,"vw":117.893291},{"c":117.965,"h":118.04,"l":117.8,"n":214,"o":117.94,"t":"2026-10-20T17:05:00Z","v":6655,"vw":117.88588},{"c":117.97,"h":117.985,"l":117.87,"n":91,"o":117.94,"t":"2026-10-20T17:10:00Z","v":2605,"vw":117.938609},{"c":117.94,"h":118,"l":117.88,"n":190,"o":117.97,"t":"2026-10-20T17:15:00Z","v":4712,"vw":117.941701},{"c":117.86,"h":117.97,"l":117.86,"n":222,"o":117.96,"t":"2026-10-20T17:20:00Z","v":6801,"vw":117.925734},{"c":118.02,"h":118.02,"l":117.89,"n":143,"o":117.94,"t":"2026-10-20T17:25:00Z","v":5341,"vw":117.930895},{"c":118.015,"h":118.225,"l":118.01,"n":274,"o":118.02,"t":"2026-10-20T17:30:00Z","v":7482,"vw":118.078238},{"c":117.605,"h":118.055,"l":117.605,"n":189,"o":118.01,"t":"2026-10-20T17:35:00Z","v":5768,"vw":117.847755},{"c":117.87,"h":117.93,"l":117.605,"n":129,"o":117.605,"t":"2026-10-20T17:40:00Z","v":3321,"vw":117.716667},{"c":117.925,"h":117.97,"l":117.86,"n":206,"o":117.97,"t":"2026-10-20T17:45:00Z","v":5118,"vw":117.903096},{"c":118.045,"h":118.11,"l":117.93,"n":138,"o":117.93,"t":"2026-10-20T17:50:00Z","v":4008,"vw":118.03625},{"c":118.03,"h":118.05,"l":117.92,"n":162,"o":118.05,"t":"2026-10-20T17:55:00Z","v":4909,"vw":117.99709},{"c":117.915,"h":118.095,"l":117.915,"n":173,"o":118.08,"t":"2026-10-20T18:00:00Z","v":4653,"vw":118.023521},{"c":117.53,"h":117.92,"l":117.52,"n":270,"o":117.915,"t":"2026-10-20T18:05:00Z","v":9353,"vw":117.756544},{"c":117.79,"h":117.79,"l":117.575,"n":136,"o":117.575,"t":"2026-10-20T18:10:00Z","v":4260,"vw":117.674464},{"c":117.88,"h":117.95,"l":117.83,"n":133,"o":117.85,"t":"2026-10-20T18:15:00Z","v":2989,"vw":117.884758},{"c":117.83,"h":117.9,"l":117.73,"n":177,"o":117.87,"t":"2026-10-20T18:20:00Z","v":6445,"vw":117.8245},{"c":118.05,"h":118.05,"l":117.805,"n":158,"o":117.805,"t":"2026-10-20T18:25:00Z","v":6252,"vw":117.907932},{"c":117.995,"h":118.17,"l":117.995,"n":226,"o":118.14,"t":"2026-10-20T18:30:00Z","v":7158,"vw":118.091165},{"c":118.12,"h":118.27,"l":118.07,"n":202,"o":118.07,"t":"2026-10-20T18:35:00Z","v":6905,"vw":118.161048},{"c":117.84,"h":118.14,"l":117.83,"n":213,"o":118.14,"t":"2026-10-20T18:40:00Z","v":7282,"vw":117.97806},{"c":118.075,"h":118.16,"l":117.89,"n":293,"o":117.91,"t":"2026-10-20T18:45:00Z","v":9847,"vw":118.054565},{"c":117.93,"h":118.095,"l":117.895,"n":173,"o":118.095,"t":"2026-10-20T18:50:00Z","v":5766,"vw":118.001818},{"c":117.94,"h":118,"l":117.89,"n":201,"o":118,"t":"2026-10-20T18:55:00Z","v":6636,"vw":117.941168},{"c":117.91,"h":117.999,"l":117.855,"n":249,"o":117.99,"t":"2026-10-20T19:00:00Z","v":12077,"vw":117.924292},{"c":117.975,"h":118.01,"l":117.9125,"n":194,"o":117.915,"t":"2026-10-20T19:05:00Z","v":6258,"vw":117.963485},{"c":117.96,"h":117.97,"l":117.79,"n":352,"o":117.93,"t":"2026-10-20T19:10:00Z","v":11782,"vw":117.892348},{"c":118.125,"h":118.179,"l":117.99,"n":254,"o":117.99,"t":"2026-10-20T19:15:00Z","v":8293,"vw":118.091151},{"c":118.12,"h":118.21,"l":118.005,"n":358,"o":118.125,"t":"2026-10-20T19:20:00Z","v":13692,"vw":118.111204},{"c":118.24,"h":118.26,"l":118.11,"n":301,"o":118.14,"t":"2026-10-20T19:25:00Z","v":12160,"vw":118.194331},{"c":118.43,"h":118.47,"l":118.24,"n":409,"o":118.24,"t":"2026-10-20T19:30:00Z","v":15576,"vw":118.370629},{"c":118.37,"h":118.43,"l":118.195,"n":529,"o":118.43,"t":"2026-10-20T19:35:00Z","v":21495,"vw":118.319334},{"c":118.83,"h":118.83,"l":118.34,"n":501,"o":118.34,"t":"2026-10-20T19:40:00Z","v":22566,"vw":118.589723},{"c":118.825,"h":118.93,"l":118.725,"n":853,"o":118.87,"t":"2026-10-20T19:45:00Z","v":45580,"vw":118.829641},{"c":119.14,"h":119.28,"l":118.69,"n":1170,"o":118.82,"t":"2026-10-20T19:50:00Z","v":64151,"vw":119.035938},{"c":118.96,"h":119.309,"l":118.81,"n":2947,"o":119.12,"t":"2026-10-20T19:55:00Z","v":167134,"vw":119.085274},{"c":118.95,"h":118.95,"l":118.95,"n":42,"o":118.95,"t":"2026-10-20T20:00:00Z","v":302086,"vw":118.95},{"c":119.31,"h":120.82,"l":119.31,"n":76,"o":120.82,"t":"2026-10-21T13:30:00Z","v":12033,"vw":120.511979},{"c":118.98,"h":119.3475,"l":118.98,"n":58,"o":119.32,"t":"2026-10-21T13:35:00Z","v":1716,"vw":119.13675},{"c":118.5575,"h":119.02,"l":118.5575,"n":120,"o":118.975,"t":"2026-10-21T13:40:00Z","v":4401,"vw":118.881863},{"c":118.995,"h":119.235,"l":118.99,"n":72,"o":119.04,"t":"2026-10-21T13:45:00Z","v":2130,"vw":119.054745},{"c":119.345,"h":119.45,"l":119.06,"n":115,"o":119.06,"t":"2026-10-21T13:50:00Z","v":2421,"vw":119.275},{"c":119.4,"h":119.43,"l":119.08,"n":105,"o":119.43,"t":"2026-10-21T13:55:00Z","v":3327,"vw":119.187065},{"c":118.825,"h":119.31,"l":118.58,"n":136,"o":119.255,"t":"2026-10-21T14:00:00Z","v":4700,"vw":118.964255},{"c":118.665,"h":118.665,"l":118.56,"n":27,"o":118.57,"t":"2026-10-21T14:05:00Z","v":733,"vw":118.6125},{"c":118.405,"h":118.69,"l":118.355,"n":143,"o":118.355,"t":"2026-10-21T14:10:00Z","v":7584,"vw":118.410587},{"c":118.08,"h":118.6499,"l":118.08,"n":152,"o":118.6499,"t":"2026-10-21T14:15:00Z","v":6278,"vw":118.375987},{"c":118.48,"h":118.48,"l":118.125,"n":342,"o":118.3,"t":"2026-10-21T14:20:00Z","v":16781,"vw":118.23027},{"c":118.21,"h":118.31,"l":117.95,"n":121,"o":118.29,"t":"2026-10-21T14:25:00Z","v":4335,"vw":118.171711},{"c":118.415,"h":118.47,"l":118.08,"n":216,"o":118.08,"t":"2026-10-21T14:30:00Z","v":6494,"vw":118.321826},{"c":118.49,"h":118.63,"l":118.3,"n":154,"o":118.35,"t":"2026-10-21T14:35:00Z","v":4492,"vw":118.462017},{"c":118.43,"h":118.54,"l":118.34,"n":90,"o":118.42,"t":"2026-10-21T14:40:00Z","v":3220,"vw":118.413901},{"c":118.605,"h":118.62,"l":118.4,"n":170,"o":118.4,"t":"2026-10-21T14:45:00Z","v":4518,"vw":118.556894},{"c":118.365,"h":118.64,"l":118.23,"n":176,"o":118.605,"t":"2026-10-21T14:50:00Z","v":6839,"vw":118.439675},{"c":117.86,"h":118.335,"l":117.86,"n":177,"o":118.335,"t":"2026-10-21T14:55:00Z","v":10190,"vw":118.158277},{"c":117.82,"h":117.96,"l":117.65,"n":217,"o":117.75,"t":"2026-10-21T15:00:00Z","v":4738,"vw":117.791739},{"c":117.7375,"h":117.81,"l":117.52,"n":293,"o":117.78,"t":"2026-10-21T15:05:00Z","v":9178,"vw":117.664412},{"c":118,"h":118.14,"l":117.765,"n":147,"o":117.82,"t":"2026-10-21T15:10:00Z","v":4030,"vw":117.933961},{"c":118.05,"h":118.075,"l":118.045,"n":179,"o":118.055,"t":"2026-10-21T15:15:00Z","v":6261,"vw":118.046792},{"c":117.985,"h":118.07,"l":117.985,"n":168,"o":118.07,"t":"2026-10-21T15:20:00Z","v":3540,"vw":118.034813},{"c":118.11,"h":118.155,"l":117.9,"n":248,"o":117.92,"t":"2026-10-21T15:25:00Z","v":8676,"vw":118.032127},{"c":118.12,"h":118.28,"l":118.12,"n":124,"o":118.27,"t":"2026-10-21T15:30:00Z","v":2132,"vw":118.23},{"c":118.3,"h":118.3,"l":118.17,"n":97,"o":118.17,"t":"2026-10-21T15:35:00Z","v":2627,"vw":118.257162},{"c":118.16,"h":118.27,"l":118.05,"n":142,"o":118.27,"t":"2026-10-21T15:40:00Z","v":3231,"vw":118.152219},{"c":118.25,"h":118.29,"l":118.145,"n":227,"o":118.16,"t":"2026-10-21T15:45:00Z","v":11967,"vw":118.234642},{"c":118.13,"h":118.265,"l":118.13,"n":69,"o":118.25,"t":"2026-10-21T15:50:00Z","v":1579,"vw":118.22},{"c":118.3,"h":118.3,"l":118.29,"n":62,"o":118.3,"t":"2026-10-21T15:55:00Z","v":1640,"vw":118.298328},{"c":118.27,"h":118.33,"l":118.2,"n":121,"o":118.33,"t":"2026-10-21T16:00:00Z","v":1960,"vw":118.269269},{"c":118.375,"h":118.44,"l":118.26,"n":186,"o":118.26,"t":"2026-10-21T16:05:00Z","v":4827,"vw":118.361685},{"c":118.42,"h":118.55,"l":118.41,"n":118,"o":118.41,"t":"2026-10-21T16:10:00Z","v":2720,"vw":118.492231},{"c":118.44,"h":118.55,"l":118.44,"n":51,"o":118.55,"t":"2026-10-21T16:15:00Z","v":910,"vw":118.46798},{"c":118.5,"h":118.52,"l":118.3,"n":319,"o":118.49,"t":"2026-10-21T16:20:00Z","v":8303,"vw":118.399603},{"c":118.43,"h":118.445,"l":118.42,"n":66,"o":118.445,"t":"2026-10-21T16:25:00Z","v":1225,"vw":118.433},{"c":118.51,"h":118.65,"l":118.38,"n":164,"o":118.5,"t":"2026-10-21T16:30:00Z","v":5735,"vw":118.469779},{"c":119.235,"h":119.485,"l":118.475,"n":287,"o":118.515,"t":"2026-10-21T16:35:00Z","v":12390,"vw":118.8874},{"c":118.9,"h":119.365,"l":118.715,"n":165,"o":119.365,"t":"2026-10-21T16:40:00Z","v":5772,"vw":118.867362},{"c":118.54,"h":118.86,"l":118.53,"n":196,"o":118.75,"t":"2026-10-21T16:45:00Z","v":5948,"vw":118.6375},{"c":118.355,"h":118.57,"l":118.33,"n":105,"o":118.5,"t":"2026-10-21T16:50:00Z","v":3372,"vw":118.443732},{"c":118.5,"h":118.555,"l":118.33,"n":170,"o":118.5,"t":"2026-10-21T16:55:00Z","v":6233,"vw":118.48633},{"c":118.615,"h":118.72,"l":118.28,"n":262,"o":118.46,"t":"2026-10-21T17:00:00Z","v":11305,"vw":118.456831},{"c":118.6,"h":118.68,"l":118.58,"n":131,"o":118.58,"t":"2026-10-21T17:05:00Z","v":3978,"vw":118.622808},{"c":118.57,"h":118.66,"l":118.57,"n":72,"o":118.66,"t":"2026-10-21T17:10:00Z","v":2147,"vw":118.589502},{"c":118.37,"h":118.52,"l":118.37,"n":168,"o":118.52,"t":"2026-10-21T17:15:00Z","v":5710,"vw":118.47476},{"c":118.5,"h":118.57,"l":118.455,"n":188,"o":118.455,"t":"2026-10-21T17:20:00Z","v":5117,"vw":118.510662},{"c":118.57,"h":118.57,"l":118.47,"n":92,"o":118.47,"t":"2026-10-21T17:25:00Z","v":2115,"vw":118.51991},{"c":118.54,"h":118.6,"l":118.54,"n":61,"o":118.59,"t":"2026-10-21T17:30:00Z","v":1581,"vw":118.585714},{"c":118.65,"h":118.66,"l":118.53,"n":242,"o":118.6,"t":"2026-10-21T17:35:00Z","v":8363,"vw":118.601315},{"c":118.765,"h":118.78,"l":118.675,"n":112,"o":118.68,"t":"2026-10-21T17:40:00Z","v":3060,"vw":118.69918},{"c":118.81,"h":118.85,"l":118.72,"n":233,"o":118.72,"t":"2026-10-21T17:45:00Z","v":9775,"vw":118.804777},{"c":118.8088,"h":118.82,"l":118.71,"n":146,"o":118.75,"t":"2026-10-21T17:50:00Z","v":7270,"vw":118.749712},{"c":118.77,"h":118.87,"l":118.73,"n":178,"o":118.73,"t":"2026-10-21T17:55:00Z","v":6448,"vw":118.80536},{"c":118.57,"h":118.75,"l":118.51,"n":187,"o":118.67,"t":"2026-10-21T18:00:00Z","v":6239,"vw":118.622072},{"c":118.71,"h":118.71,"l":118.49,"n":224,"o":118.55,"t":"2026-10-21T18:05:00Z","v":7694,"vw":118.5766},{"c":118.83,"h":118.83,"l":118.73,"n":91,"o":118.76,"t":"2026-10-21T18:10:00Z","v":2528,"vw":118.784006},{"c":118.76,"h":118.84,"l":118.76,"n":92,"o":118.78,"t":"2026-10-21T18:15:00Z","v":2215,"vw":118.8015},{"c":118.68,"h":118.76,"l":118.68,"n":155,"o":118.72,"t":"2026-10-21T18:20:00Z","v":4029,"vw":118.723601},{"c":118.745,"h":118.745,"l":118.66,"n":86,"o":118.66,"t":"2026-10-21T18:25:00Z","v":2356,"vw":118.690362},{"c":118.92,"h":118.945,"l":118.745,"n":150,"o":118.77,"t":"2026-10-21T18:30:00Z","v":3461,"vw":118.842556},{"c":118.86,"h":118.965,"l":118.82,"n":105,"o":118.89,"t":"2026-10-21T18:35:00Z","v":2749,"vw":118.882692},{"c":118.76,"h":118.86,"l":118.7264,"n":108,"o":118.86,"t":"2026-10-21T18:40:00Z","v":2899,"vw":118.7653},{"c":118.42,"h":118.76,"l":118.41,"n":354,"o":118.76,"t":"2026-10-21T18:45:00Z","v":11544,"vw":118.599121},{"c":118.345,"h":118.435,"l":118.26,"n":147,"o":118.435,"t":"2026-10-21T18:50:00Z","v":7850,"vw":118.340863},{"c":117.665,"h":118.32,"l":117.665,"n":229,"o":118.32,"t":"2026-10-21T18:55:00Z","v":6430,"vw":118.066129},{"c":117.59,"h":117.95,"l":117.43,"n":357,"o":117.69,"t":"2026-10-21T19:00:00Z","v":23356,"vw":117.682219},{"c":117.32,"h":117.58,"l":117.31,"n":194,"o":117.58,"t":"2026-10-21T19:05:00Z","v":3930,"vw":117.386724},{"c":117.27,"h":117.36,"l":117.16,"n":309,"o":117.24,"t":"2026-10-21T19:10:00Z","v":17538,"vw":117.240624},{"c":117.66,"h":117.66,"l":117.305,"n":243,"o":117.305,"t":"2026-10-21T19:15:00Z","v":11421,"vw":117.524983},{"c":117.75,"h":117.86,"l":117.59,"n":264,"o":117.79,"t":"2026-10-21T19:20:00Z","v":8589,"vw":117.707604},{"c":118.075,"h":118.075,"l":117.76,"n":330,"o":117.76,"t":"2026-10-21T19:25:00Z","v":8283,"vw":117.860223},{"c":117.95,"h":118.11,"l":117.85,"n":318,"o":118.075,"t":"2026-10-21T19:30:00Z","v":9742,"vw":118.04537},{"c":117.925,"h":117.93,"l":117.81,"n":345,"o":117.87,"t":"2026-10-21T19:35:00Z","v":10268,"vw":117.86036},{"c":118.03,"h":118.03,"l":117.87,"n":314,"o":117.87,"t":"2026-10-21T19:40:00Z","v":7642,"vw":117.966489},{"c":118.075,"h":118.17,"l":118.03,"n":413,"o":118.12,"t":"2026-10-21T19:45:00Z","v":16416,"vw":118.088246},{"c":117.99,"h":118.27,"l":117.99,"n":463,"o":118.075,"t":"2026-10-21T19:50:00Z","v":15425,"vw":118.14973},{"c":118.06,"h":118.275,"l":117.86,"n":1675,"o":118.08,"t":"2026-10-21T19:55:00Z","v":75746,"vw":118.022231},{"c":118.04,"h":118.04,"l":117.98,"n":50,"o":117.98,"t":"2026-10-21T20:00:00Z","v":135480,"vw":118.039953},{"c":118,"h":119.8,"l":118,"n":5,"o":119.8,"t":"2026-10-21T22:15:00Z","v":16400,"vw":118.898901},{"c":117.44,"h":117.44,"l":117.44,"n":3,"o":117.44,"t":"2026-10-22T11:30:00Z","v":311,"vw":117.44},{"c":118.43,"h":118.535,"l":116.68,"n":64,"o":116.68,"t":"2026-10-22T13:30:00Z","v":5345,"vw":117.093945},{"c":118.05,"h":118.785,"l":117.88,"n":48,"o":118.57,"t":"2026-10-22T13:35:00Z","v":3560,"vw":118.588992},{"c":118.04,"h":119.15,"l":118.04,"n":66,"o":118.785,"t":"2026-10-22T13:40:00Z","v":2642,"vw":118.613599},{"c":120.44,"h":120.44,"l":118.61,"n":88,"o":118.61,"t":"2026-10-22T13:45:00Z","v":4875,"vw":119.698065},{"c":119.84,"h":120.49,"l":119.72,"n":130,"o":120.03,"t":"2026-10-22T13:50:00Z","v":9593,"vw":120.320287},{"c":120.085,"h":120.11,"l":119.57,"n":133,"o":119.95,"t":"2026-10-22T13:55:00Z","v":20795,"vw":119.883431},{"c":120.98,"h":121.52,"l":120.15,"n":276,"o":120.15,"t":"2026-10-22T14:00:00Z","v":11446,"vw":121.019853},{"c":120.57,"h":121.24,"l":120.57,"n":261,"o":121.055,"t":"2026-10-22T14:05:00Z","v":11308,"vw":120.855685},{"c":121.58,"h":121.65,"l":120.615,"n":273,"o":120.615,"t":"2026-10-22T14:10:00Z","v":28146,"vw":120.934437},{"c":121.705,"h":122.05,"l":121.42,"n":179,"o":121.59,"t":"2026-10-22T14:15:00Z","v":5262,"vw":121.7975},{"c":121.64,"h":121.96,"l":121.62,"n":95,"o":121.69,"t":"2026-10-22T14:20:00Z","v":3336,"vw":121.83553},{"c":121.32,"h":121.545,"l":121.32,"n":139,"o":121.43,"t":"2026-10-22T14:25:00Z","v":2418,"vw":121.468437},{"c":121,"h":121.68,"l":120.74,"n":162,"o":121.24,"t":"2026-10-22T14:30:00Z","v":3965,"vw":121.235821},{"c":120.86,"h":121.13,"l":120.495,"n":130,"o":121.13,"t":"2026-10-22T14:35:00Z","v":4554,"vw":120.909533},{"c":121.505,"h":121.55,"l":121.25,"n":160,"o":121.31,"t":"2026-10-22T14:40:00Z","v":4560,"vw":121.40601},{"c":121.905,"h":121.905,"l":121.37,"n":106,"o":121.505,"t":"2026-10-22T14:45:00Z","v":4346,"vw":121.673268},{"c":122.21,"h":122.425,"l":121.66,"n":145,"o":121.905,"t":"2026-10-22T14:50:00Z","v":4413,"vw":122.181934},{"c":122.63,"h":122.97,"l":122.38,"n":303,"o":122.64,"t":"2026-10-22T14:55:00Z","v":7854,"vw":122.635814},{"c":122.6,"h":123.01,"l":122.57,"n":150,"o":122.81,"t":"2026-10-22T15:00:00Z","v":5036,"vw":122.703929},{"c":122.9,"h":123.21,"l":122.55,"n":223,"o":122.62,"t":"2026-10-22T15:05:00Z","v":9443,"vw":122.732921},{"c":123.11,"h":123.25,"l":122.94,"n":203,"o":122.99,"t":"2026-10-22T15:10:00Z","v":4364,"vw":123.08563},{"c":123.405,"h":123.405,"l":123.16,"n":55,"o":123.16,"t":"2026-10-22T15:15:00Z","v":1237,"vw":123.316944},{"c":123.94,"h":123.94,"l":123.75,"n":149,"o":123.75,"t":"2026-10-22T15:20:00Z","v":3354,"vw":123.859444},{"c":123.71,"h":124.14,"l":123.66,"n":300,"o":124.13,"t":"2026-10-22T15:25:00Z","v":6697,"vw":124.035301},{"c":124.14,"h":124.21,"l":123.67,"n":78,"o":123.96,"t":"2026-10-22T15:30:00Z","v":2564,"vw":124.014734},{"c":124.5,"h":124.63,"l":123.97,"n":348,"o":124.185,"t":"2026-10-22T15:35:00Z","v":12620,"vw":124.362095},{"c":124.22,"h":124.54,"l":124.185,"n":195,"o":124.46,"t":"2026-10-22T15:40:00Z","v":4517,"vw":124.340965},{"c":124.565,"h":124.595,"l":124.4101,"n":87,"o":124.46,"t":"2026-10-22T15:45:00Z","v":3079,"vw":124.471938},{"c":125.0955,"h":125.0955,"l":124.72,"n":133,"o":124.72,"t":"2026-10-22T15:50:00Z","v":4949,"vw":125.000935},{"c":125.07,"h":125.205,"l":125.04,"n":264,"o":125.09,"t":"2026-10-22T15:55:00Z","v":6011,"vw":125.102507},{"c":125.1425,"h":125.2,"l":124.58,"n":489,"o":125.07,"t":"2026-10-22T16:00:00Z","v":22966,"vw":124.76229},{"c":125.23,"h":125.23,"l":124.715,"n":398,"o":125.11,"t":"2026-10-22T16:05:00Z","v":70015,"vw":124.790669},{"c":125.11,"h":125.13,"l":125.11,"n":108,"o":125.13,"t":"2026-10-22T16:10:00Z","v":6810,"vw":125.113764},{"c":125.28,"h":125.38,"l":125.17,"n":260,"o":125.17,"t":"2026-10-22T16:15:00Z","v":8760,"vw":125.224201},{"c":125.32,"h":125.42,"l":125.05,"n":295,"o":125.16,"t":"2026-10-22T16:20:00Z","v":25297,"vw":125.349325},{"c":125.31,"h":125.57,"l":125.305,"n":169,"o":125.31,"t":"2026-10-22T16:25:00Z","v":4570,"vw":125.350268},{"c":125.395,"h":125.68,"l":125.29,"n":421,"o":125.305,"t":"2026-10-22T16:30:00Z","v":20793,"vw":125.573726},{"c":125.2,"h":125.46,"l":125.145,"n":290,"o":125.46,"t":"2026-10-22T16:35:00Z","v":8163,"vw":125.236445},{"c":124.86,"h":125.05,"l":124.85,"n":277,"o":125.03,"t":"2026-10-22T16:40:00Z","v":8117,"vw":124.916362},{"c":124.91,"h":124.91,"l":124.54,"n":323,"o":124.86,"t":"2026-10-22T16:45:00Z","v":11163,"vw":124.783341},{"c":124.94,"h":124.97,"l":124.865,"n":144,"o":124.9,"t":"2026-10-22T16:50:00Z","v":3578,"vw":124.924425},{"c":124.91,"h":124.95,"l":124.785,"n":231,"o":124.95,"t":"2026-10-22T16:55:00Z","v":4369,"vw":124.884545},{"c":124.915,"h":124.985,"l":124.915,"n":114,"o":124.925,"t":"2026-10-22T17:00:00Z","v":2700,"vw":124.939616},{"c":124.77,"h":125.05,"l":124.65,"n":292,"o":124.97,"t":"2026-10-22T17:05:00Z","v":7899,"vw":124.863347},{"c":124.7825,"h":124.9925,"l":124.75,"n":232,"o":124.855,"t":"2026-10-22T17:10:00Z","v":4441,"vw":124.827344},{"c":125.08,"h":125.085,"l":124.805,"n":242,"o":124.9,"t":"2026-10-22T17:15:00Z","v":6693,"vw":124.998396},{"c":124.78,"h":125.33,"l":124.7,"n":317,"o":125.02,"t":"2026-10-22T17:20:00Z","v":14384,"vw":125.104067},{"c":124.905,"h":125.01,"l":124.85,"n":204,"o":124.85,"t":"2026-10-22T17:25:00Z","v":4086,"vw":124.912847},{"c":125.07,"h":125.07,"l":124.79,"n":184,"o":124.92,"t":"2026-10-22T17:30:00Z","v":4162,"vw":124.922222},{"c":124.66,"h":125.21,"l":124.66,"n":182,"o":125.015,"t":"2026-10-22T17:35:00Z","v":17908,"vw":125.011526},{"c":125,"h":125,"l":124.83,"n":110,"o":124.83,"t":"2026-10-22T17:40:00Z","v":2710,"vw":124.948462},{"c":124.86,"h":125,"l":124.81,"n":257,"o":125,"t":"2026-10-22T17:45:00Z","v":8030,"vw":124.908467},{"c":124.64,"h":124.68,"l":124.55,"n":224,"o":124.61,"t":"2026-10-22T17:50:00Z","v":7423,"vw":124.61804},{"c":124.82,"h":124.89,"l":124.76,"n":199,"o":124.76,"t":"2026-10-22T17:55:00Z","v":4412,"vw":124.822},{"c":125.105,"h":125.23,"l":124.81,"n":824,"o":124.855,"t":"2026-10-22T18:00:00Z","v":51018,"vw":124.965551},{"c":125.22,"h":125.285,"l":125.085,"n":218,"o":125.115,"t":"2026-10-22T18:05:00Z","v":6201,"vw":125.196633},{"c":125.41,"h":125.505,"l":125.23,"n":209,"o":125.25,"t":"2026-10-22T18:10:00Z","v":19109,"vw":125.306968},{"c":125.51,"h":125.65,"l":125.41,"n":228,"o":125.49,"t":"2026-10-22T18:15:00Z","v":7823,"vw":125.515912},{"c":126,"h":126,"l":125.63,"n":397,"o":125.66,"t":"2026-10-22T18:20:00Z","v":15318,"vw":125.83911},{"c":126.21,"h":126.59,"l":125.955,"n":685,"o":126,"t":"2026-10-22T18:25:00Z","v":51280,"vw":126.137387},{"c":126.245,"h":126.32,"l":126.13,"n":394,"o":126.13,"t":"2026-10-22T18:30:00Z","v":15734,"vw":126.251299},{"c":126.16,"h":126.44,"l":126.04,"n":410,"o":126.33,"t":"2026-10-22T18:35:00Z","v":16343,"vw":126.232143},{"c":126.415,"h":126.58,"l":126.205,"n":212,"o":126.31,"t":"2026-10-22T18:40:00Z","v":6313,"vw":126.306935},{"c":126.38,"h":126.56,"l":126.19,"n":313,"o":126.56,"t":"2026-10-22T18:45:00Z","v":10105,"vw":126.317892},{"c":126.59,"h":126.59,"l":126.24,"n":245,"o":126.41,"t":"2026-10-22T18:50:00Z","v":11700,"vw":126.458326},{"c":126.995,"h":127.24,"l":126.59,"n":904,"o":126.6,"t":"2026-10-22T18:55:00Z","v":63843,"vw":126.817103},{"c":127.55,"h":127.585,"l":126.89,"n":490,"o":127.07,"t":"2026-10-22T19:00:00Z","v":18129,"vw":127.321291},{"c":127.68,"h":127.83,"l":127.43,"n":465,"o":127.55,"t":"2026-10-22T19:05:00Z","v":20518,"vw":127.698665},{"c":127.695,"h":127.73,"l":127.465,"n":336,"o":127.72,"t":"2026-10-22T19:10:00Z","v":9457,"vw":127.626012},{"c":127.41,"h":127.81,"l":127.31,"n":473,"o":127.695,"t":"2026-10-22T19:15:00Z","v":18265,"vw":127.514074},{"c":127.58,"h":127.695,"l":127.41,"n":442,"o":127.41,"t":"2026-10-22T19:20:00Z","v":20234,"vw":127.547244},{"c":127.55,"h":127.79,"l":127.55,"n":460,"o":127.58,"t":"2026-10-22T19:25:00Z","v":18747,"vw":127.640149},{"c":128.235,"h":128.35,"l":127.4,"n":788,"o":127.55,"t":"2026-10-22T19:30:00Z","v":27299,"vw":127.635086},{"c":128.05,"h":128.25,"l":127.71,"n":662,"o":128.235,"t":"2026-10-22T19:35:00Z","v":32228,"vw":127.934152},{"c":128.475,"h":128.54,"l":128.15,"n":932,"o":128.15,"t":"2026-10-22T19:40:00Z","v":37022,"vw":128.287896},{"c":128.625,"h":128.775,"l":128.44,"n":1163,"o":128.57,"t":"2026-10-22T19:45:00Z","v":50257,"vw":128.604405},{"c":128.65,"h":128.97,"l":128.45,"n":1143,"o":128.625,"t":"2026-10-22T19:50:00Z","v":53241,"vw":128.75683},{"c":128.73,"h":128.83,"l":128.37,"n":5094,"o":128.745,"t":"2026-10-22T19:55:00Z","v":314346,"vw":128.599274},{"c":128.7,"h":128.7,"l":128.67,"n":59,"o":128.67,"t":"2026-10-22T20:00:00Z","v":228734,"vw":128.699944}],"history":[{"c":161.25,"h":164.289,"l":159.56,"n":16310,"o":163.85,"t":"2024-10-21T04:00:00Z","v":619637,"vw":161.532211},{"c":152.93,"h":155.56,"l":151.19,"n":25375,"o":155,"t":"2024-10-22T04:00:00Z","v":1024435,"vw":153.176606},{"c":151.7,"h":153.72,"l":150.871,"n":17533,"o":151.96,"t":"2024-10-23T04:00:00Z","v":644657,"vw":152.030023},{"c":151.87,"h":152.89,"l":150.45,"n":20717,"o":151.98,"t":"2024-10-24T04:00:00Z","v":1066160,"vw":151.705899},{"c":130.88,"h":139.11,"l":130.415,"n":54036,"o":134.9,"t":"2024-10-25T04:00:00Z","v":3197985,"vw":133.830937},{"c":131.71,"h":135.315,"l":131.0001,"n":28386,"o":131.08,"t":"2024-10-28T04:00:00Z","v":1561668,"vw":133.158176},{"c":132.41,"h":133.0083,"l":127.96,"n":23117,"o":127.96,"t":"2024-10-29T04:00:00Z","v":1280038,"vw":131.919114},{"c":135.29,"h":138.1,"l":132.06,"n":20866,"o":132.06,"t":"2024-10-30T04:00:00Z","v":1028544,"vw":135.900587},{"c":134.27,"h":135.61,"l":133.64,"n":15828,"o":134.22,"t":"2024-10-31T04:00:00Z","v":567382,"vw":134.504001},{"c":134.28,"h":136.865,"l":133.88,"n":16749,"o":136.47,"t":"2024-11-01T04:00:00Z","v":750810,"vw":134.567694},{"c":136.75,"h":137.98,"l":133.97,"n":19502,"o":134.51,"t":"2024-11-04T05:00:00Z","v":895209,"vw":136.48999},{"c":140.44,"h":140.51,"l":135.76,"n":18036,"o":135.76,"t":"2024-11-05T05:00:00Z","v":854573,"vw":139.701881},{"c":147.6,"h":148.19,"l":141.55,"n":32856,"o":141.92,"t":"2024-11-06T05:00:00Z","v":1949953,"vw":146.251675},{"c":145.07,"h":147,"l":142.82,"n":19729,"o":145.34,"t":"2024-11-07T05:00:00Z","v":1133875,"vw":144.831165},{"c":145.94,"h":148.575,"l":143.89,"n":16272,"o":145.66,"t":"2024-11-08T05:00:00Z","v":784329,"vw":146.313187},{"c":145.49,"h":148.295,"l":145.05,"n":12789,"o":147.71,"t":"2024-11-11T05:00:00Z","v":650758,"vw":145.963721},{"c":141.82,"h":144.725,"l":141.72,"n":13545,"o":144.41,"t":"2024-11-12T05:00:00Z","v":556859,"vw":142.316494},{"c":141.48,"h":144.44,"l":140.53,"n":12302,"o":144.44,"t":"2024-11-13T05:00:00Z","v":502942,"vw":141.749639},{"c":140.34,"h":142.97,"l":139.99,"n":12335,"o":142.32,"t":"2024-11-14T05:00:00Z","v":535975,"vw":141.040278},{"c":140.33,"h":142.08,"l":139.48,"n":13498,"o":140.94,"t":"2024-11-15T05:00:00Z","v":575190,"vw":140.394746},{"c":138.47,"h":140.285,"l":138.23,"n":13259,"o":139.68,"t":"2024-11-18T05:00:00Z","v":603628,"vw":138.977256},{"c":135.64,"h":137.17,"l":135.51,"n":14116,"o":137.17,"t":"2024-11-19T05:00:00Z","v":485164,"vw":135.996904},{"c":135.73,"h":136.67,"l":134.84,"n":13372,"o":135.5,"t":"2024-11-20T05:00:00Z","v":585416,"vw":135.573066},{"c":137.49,"h":139.45,"l":135.83,"n":11744,"o":136.67,"t":"2024-11-21T05:00:00Z","v":409651,"vw":137.837069},{"c":138.77,"h":139.69,"l":138.08,"n":11681,"o":138.31,"t":"2024-11-22T05:00:00Z","v":436216,"vw":138.983695},{"c":145.03,"h":146.93,"l":140.84,"n":17030,"o":140.92,"t":"2024-11-25T05:00:00Z","v":787456,"vw":145.309361},{"c":139.92,"h":143.474,"l":139.26,"n":13914,"o":142.64,"t":"2024-11-26T05:00:00Z","v":494908,"vw":140.303486},{"c":139.1,"h":142.88,"l":138.45,"n":11918,"o":140.82,"t":"2024-11-27T05:00:00Z","v":403320,"vw":139.2631},{"c":138.83,"h":141.2999,"l":138.29,"n":7408,"o":140.54,"t":"2024-11-29T05:00:00Z","v":314818,"vw":139.121112},{"c":136.33,"h":138.72,"l":135.995,"n":20670,"o":138.5,"t":"2024-12-02T05:00:00Z","v":969386,"vw":136.675553},{"c":135.43,"h":137.215,"l":133.79,"n":16699,"o":136.9,"t":"2024-12-03T05:00:00Z","v":941352,"vw":135.169369},{"c":131.22,"h":134.38,"l":129.9,"n":21606,"o":133.68,"t":"2024-12-04T05:00:00Z","v":1409536,"vw":131.517414},{"c":131.43,"h":133.57,"l":130.9,"n":15631,"o":132.14,"t":"2024-12-05T05:00:00Z","v":816060,"vw":131.739786},{"c":130.92,"h":133.315,"l":129.595,"n":15664,"o":132.5,"t":"2024-12-06T05:00:00Z","v":1042356,"vw":130.707726},{"c":132.97,"h":134.79,"l":130.23,"n":17603,"o":130.88,"t":"2024-12-09T05:00:00Z","v":789178,"vw":133.172143},{"c":130.97,"h":132.74,"l":128.91,"n":13345,"o":131.52,"t":"2024-12-10T05:00:00Z","v":549791,"vw":131.082308},{"c":130.97,"h":133,"l":130.18,"n":10792,"o":132.11,"t":"2024-12-11T05:00:00Z","v":488863,"vw":131.1895},{"c":130.4,"h":131.53,"l":129.55,"n":11084,"o":131.51,"t":"2024-12-12T05:00:00Z","v":458704,"vw":130.418795},{"c":127.81,"h":129.91,"l":127.49,"n":13354,"o":129.53,"t":"2024-12-13T05:00:00Z","v":542364,"vw":127.958726},{"c":126.71,"h":128.6999,"l":125.83,"n":14866,"o":128.58,"t":"2024-12-16T05:00:00Z","v":679649,"vw":127.138305},{"c":124.7,"h":127.04,"l":124.36,"n":12761,"o":125.79,"t":"2024-12-17T05:00:00Z","v":482530,"vw":125.042054},{"c":119.1,"h":126.34,"l":118.98,"n":15523,"o":125.72,"t":"2024-12-18T05:00:00Z","v":553443,"vw":121.083587},{"c":116.82,"h":120.225,"l":115.82,"n":19567,"o":119.15,"t":"2024-12-19T05:00:00Z","v":973076,"vw":116.737397},{"c":119.16,"h":120.9,"l":116.74,"n":18697,"o":116.82,"t":"2024-12-20T05:00:00Z","v":1655222,"vw":119.086592},{"c":119.54,"h":120.07,"l":117.25,"n":14330,"o":118,"t":"2024-12-23T05:00:00Z","v":568780,"vw":119.273183},{"c":120.19,"h":120.19,"l":118.235,"n":4628,"o":118.55,"t":"2024-12-24T05:00:00Z","v":174457,"vw":119.754896},{"c":119.66,"h":120.08,"l":118.36,"n":7805,"o":118.9,"t":"2024-12-26T05:00:00Z","v":286600,"vw":119.630759},{"c":118.82,"h":120.48,"l":118,"n":9907,"o":118.57,"t":"2024-12-27T05:00:00Z","v":369540,"vw":118.830584},{"c":118.54,"h":119.01,"l":116.31,"n":10857,"o":117.97,"t":"2024-12-30T05:00:00Z","v":426412,"vw":118.410498},{"c":119.13,"h":119.4,"l":117.835,"n":10248,"o":118.96,"t":"2024-12-31T05:00:00Z","v":389817,"vw":118.788849},{"c":115.92,"h":120.63,"l":115.83,"n":14286,"o":120.37,"t":"2025-01-02T05:00:00Z","v":572745,"vw":116.834876},{"c":117.31,"h":117.88,"l":116.035,"n":12937,"o":116.93,"t":"2025-01-03T05:00:00Z","v":502383,"vw":117.165586},{"c":117.77,"h":120.29,"l":117.02,"n":15053,"o":118.43,"t":"2025-01-06T05:00:00Z","v":840687,"vw":118.041048},{"c":117.3,"h":119,"l":116.29,"n":12734,"o":117.88,"t":"2025-01-07T05:00:00Z","v":671253,"vw":117.186973},{"c":118.28,"h":118.99,"l":115.73,"n":13814,"o":117.35,"t":"2025-01-08T05:00:00Z","v":607798,"vw":118.036588},{"c":118.09,"h":120,"l":117.3,"n":14435,"o":119.28,"t":"2025-01-10T05:00:00Z","v":597401,"vw":118.29491},{"c":122.87,"h":122.92,"l":117.505,"n":21388,"o":117.51,"t":"2025-01-13T05:00:00Z","v":948533,"vw":121.512761},{"c":125.58,"h":126.46,"l":123.69,"n":16677,"o":124.56,"t":"2025-01-14T05:00:00Z","v":721274,"vw":125.029166},{"c":130.06,"h":131.47,"l":128.61,"n":17110,"o":130.35,"t":"2025-01-15T05:00:00Z","v":837842,"vw":130.040844},{"c":128.72,"h":129.9,"l":127.72,"n":9959,"o":129.08,"t":"2025-01-16T05:00:00Z","v":403777,"vw":128.642864},{"c":129.27,"h":130.63,"l":128.91,"n":12702,"o":130.03,"t":"2025-01-17T05:00:00Z","v":672215,"vw":129.607344},{"c":130.66,"h":131.655,"l":129.36,"n":15781,"o":130.78,"t":"2025-01-21T05:00:00Z","v":600995,"vw":130.352476},{"c":130.62,"h":130.77,"l":128.97,"n":13043,"o":129.89,"t":"2025-01-22T05:00:00Z","v":522861,"vw":130.412159},{"c":130.83,"h":132.15,"l":128.68,"n":13654,"o":130.87,"t":"2025-01-23T05:00:00Z","v":658432,"vw":130.844675},{"c":125.3,"h":127.72,"l":122.13,"n":27973,"o":127.01,"t":"2025-01-24T05:00:00Z","v":1777452,"vw":125.031921},{"c":127.97,"h":129.93,"l":125.58,"n":22865,"o":126.46,"t":"2025-01-27T05:00:00Z","v":895761,"vw":128.056681},{"c":124.39,"h":127.67,"l":123.845,"n":18133,"o":127.67,"t":"2025-01-28T05:00:00Z","v":851513,"vw":124.805928},{"c":125.94,"h":127.32,"l":124.75,"n":18573,"o":124.92,"t":"2025-01-29T05:00:00Z","v":923810,"vw":126.030212},{"c":126.49,"h":128.055,"l":124.805,"n":15802,"o":127.07,"t":"2025-01-30T05:00:00Z","v":496976,"vw":126.580347},{"c":122.3,"h":126.38,"l":119.15,"n":20203,"o":125.26,"t":"2025-01-31T05:00:00Z","v":918433,"vw":123.387907},{"c":119.04,"h":121.44,"l":117.2,"n":25491,"o":119.64,"t":"2025-02-03T05:00:00Z","v":1069276,"vw":119.437419},{"c":120.12,"h":120.44,"l":117.9825,"n":21255,"o":118.61,"t":"2025-02-04T05:00:00Z","v":762333,"vw":119.834034},{"c":120.84,"h":121.37,"l":119.415,"n":16738,"o":121.37,"t":"2025-02-05T05:00:00Z","v":697951,"vw":120.361522},{"c":121.97,"h":122.13,"l":119.9,"n":24512,"o":121.06,"t":"2025-02-06T05:00:00Z","v":1128039,"vw":121.183111},{"c":120.33,"h":128.68,"l":118.95,"n":34033,"o":125,"t":"2025-02-07T05:00:00Z","v":1730112,"vw":121.408504},{"c":117.47,"h":121.02,"l":117.255,"n":27530,"o":120.33,"t":"2025-02-10T05:00:00Z","v":1351595,"vw":118.212991},{"c":119.3,"h":119.683,"l":116.61,"n":18451,"o":116.95,"t":"2025-02-11T05:00:00Z","v":872220,"vw":118.709817},{"c":116.75,"h":117.54,"l":114.85,"n":20045,"o":116.54,"t":"2025-02-12T05:00:00Z","v":863738,"vw":116.34619},{"c":119.69,"h":119.84,"l":116.32,"n":18221,"o":117.9,"t":"2025-02-13T05:00:00Z","v":655501,"vw":118.847395},{"c":121.01,"h":123.645,"l":120.47,"n":17398,"o":120.72,"t":"2025-02-14T05:00:00Z","v":779165,"vw":121.546004},{"c":119.44,"h":120.17,"l":118.31,"n":15586,"o":120.17,"t":"2025-02-18T05:00:00Z","v":488645,"vw":119.244148},{"c":118.44,"h":119.4199,"l":115.9513,"n":14079,"o":116.44,"t":"2025-02-19T05:00:00Z","v":557548,"vw":118.267284},{"c":118,"h":118.6875,"l":117.425,"n":12653,"o":117.92,"t":"2025-02-20T05:00:00Z","v":539265,"vw":117.881293},{"c":115.9,"h":119.3,"l":114.1,"n":15519,"o":118.57,"t":"2025-02-21T05:00:00Z","v":752334,"vw":115.949667},{"c":115.41,"h":117.18,"l":114.75,"n":15955,"o":116.67,"t":"2025-02-24T05:00:00Z","v":616285,"vw":115.52244},{"c":118.77,"h":118.9,"l":115.76,"n":19464,"o":116.1,"t":"2025-02-25T05:00:00Z","v":897133,"vw":117.891262},{"c":118.67,"h":119.4,"l":117.5,"n":12786,"o":119.33,"t":"2025-02-26T05:00:00Z","v":519723,"vw":118.513765},{"c":116.46,"h":118.83,"l":116.02,"n":12085,"o":118.02,"t":"2025-02-27T05:00:00Z","v":448237,"vw":116.865364},{"c":117.59,"h":118.2,"l":116.2416,"n":14652,"o":117.08,"t":"2025-02-28T05:00:00Z","v":708953,"vw":117.310253},{"c":116.3,"h":118.96,"l":116.04,"n":21609,"o":117.13,"t":"2025-03-03T05:00:00Z","v":866066,"vw":117.340935},{"c":112.98,"h":115.665,"l":111.44,"n":19278,"o":115.01,"t":"2025-03-04T05:00:00Z","v":691901,"vw":113.191994},{"c":117.01,"h":117.28,"l":112.84,"n":15687,"o":113.97,"t":"2025-03-05T05:00:00Z","v":657392,"vw":116.340096},{"c":118.17,"h":119,"l":115.88,"n":19621,"o":116.59,"t":"2025-03-06T05:00:00Z","v":746202,"vw":117.988506},{"c":117.01,"h":118.24,"l":114.11,"n":17094,"o":118.01,"t":"2025-03-07T05:00:00Z","v":665455,"vw":116.437198},{"c":115.76,"h":118.58,"l":115.49,"n":16741,"o":115.95,"t":"2025-03-10T04:00:00Z","v":697887,"vw":116.617882},{"c":112.52,"h":116.39,"l":111.75,"n":20933,"o":115.51,"t":"2025-03-11T04:00:00Z","v":930792,"vw":113.018969},{"c":113.41,"h":114.7,"l":112.16,"n":20350,"o":112.71,"t":"2025-03-12T04:00:00Z","v":858975,"vw":113.537824},{"c":110.92,"h":115.01,"l":109.76,"n":20442,"o":113.24,"t":"2025-03-13T04:00:00Z","v":965940,"vw":111.432262},{"c":114.3,"h":114.52,"l":111.61,"n":15805,"o":113.13,"t":"2025-03-14T04:00:00Z","v":713172,"vw":113.765329},{"c":114.67,"h":115.805,"l":113.18,"n":13239,"o":114.27,"t":"2025-03-17T04:00:00Z","v":501894,"vw":114.868904},{"c":114.27,"h":115.319,"l":112.99,"n":12277,"o":114.3,"t":"2025-03-18T04:00:00Z","v":453198,"vw":114.195689},{"c":114.51,"h":114.77,"l":111.59,"n":20073,"o":113.08,"t":"2025-03-19T04:00:00Z","v":874105,"vw":114.003415},{"c":114.27,"h":116.6483,"l":113.46,"n":14435,"o":113.46,"t":"2025-03-20T04:00:00Z","v":627986,"vw":114.969235},{"c":111.87,"h":113.06,"l":110.8,"n":16596,"o":112.14,"t":"2025-03-21T04:00:00Z","v":1696241,"vw":111.923847},{"c":116.5,"h":116.72,"l":113.41,"n":17391,"o":113.62,"t":"2025-03-24T04:00:00Z","v":815129,"vw":115.926671},{"c":116.07,"h":117.275,"l":115.09,"n":13637,"o":115.5,"t":"2025-03-25T04:00:00Z","v":726638,"vw":116.1682},{"c":116.86,"h":118.24,"l":115.86,"n":18699,"o":116.14,"t":"2025-03-26T04:00:00Z","v":885952,"vw":116.835173},{"c":117.19,"h":117.8031,"l":115.72,"n":12198,"o":116.29,"t":"2025-03-27T04:00:00Z","v":576110,"vw":116.965338},{"c":113.74,"h":118.14,"l":113.235,"n":13791,"o":117.34,"t":"2025-03-28T04:00:00Z","v":587979,"vw":114.216422},{"c":114.18,"h":115.5,"l":110.875,"n":16617,"o":112.69,"t":"2025-03-31T04:00:00Z","v":726563,"vw":113.727718},{"c":115.01,"h":115.705,"l":112.39,"n":17273,"o":113.55,"t":"2025-04-01T04:00:00Z","v":766333,"vw":114.834022},{"c":117.15,"h":117.29,"l":113.54,"n":13555,"o":113.54,"t":"2025-04-02T04:00:00Z","v":467898,"vw":116.536954},{"c":107.84,"h":113.285,"l":107.78,"n":27344,"o":112.61,"t":"2025-04-03T04:00:00Z","v":1518234,"vw":109.594606},{"c":105.65,"h":106.67,"l":100.56,"n":24528,"o":104.89,"t":"2025-04-04T04:00:00Z","v":981121,"vw":104.939044},{"c":102.16,"h":110.44,"l":100.83,"n":22646,"o":102.96,"t":"2025-04-07T04:00:00Z","v":1096566,"vw":102.988407},{"c":98.63,"h":105.29,"l":97.34,"n":17632,"o":104.68,"t":"2025-04-08T04:00:00Z","v":752813,"vw":100.239136},{"c":108.95,"h":109.86,"l":96.24,"n":33109,"o":97.04,"t":"2025-04-09T04:00:00Z","v":1561759,"vw":104.517095},{"c":103.02,"h":107.69,"l":100.48,"n":24111,"o":106.64,"t":"2025-04-10T04:00:00Z","v":1248339,"vw":103.718399},{"c":105.05,"h":105.325,"l":100.73,"n":17267,"o":102.43,"t":"2025-04-11T04:00:00Z","v":667911,"vw":104.238304},{"c":104.23,"h":107.4,"l":102.85,"n":19626,"o":107.14,"t":"2025-04-14T04:00:00Z","v":736434,"vw":104.243681},{"c":103.04,"h":106.04,"l":102.865,"n":13165,"o":104.74,"t":"2025-04-15T04:00:00Z","v":538581,"vw":103.514877},{"c":100.92,"h":104.0985,"l":99.865,"n":12333,"o":103.01,"t":"2025-04-16T04:00:00Z","v":504150,"vw":101.354266},{"c":102.69,"h":103.45,"l":100.77,"n":11203,"o":100.77,"t":"2025-04-17T04:00:00Z","v":417425,"vw":102.521833},{"c":99.97,"h":101.75,"l":98.415,"n":13714,"o":101.08,"t":"2025-04-21T04:00:00Z","v":575284,"vw":99.779582},{"c":104.16,"h":104.5,"l":101.37,"n":13235,"o":101.74,"t":"2025-04-22T04:00:00Z","v":550165,"vw":103.686984},{"c":105.56,"h":109.89,"l":105.3825,"n":17967,"o":106.6,"t":"2025-04-23T04:00:00Z","v":597536,"vw":106.295129},{"c":109.1,"h":109.85,"l":104.69,"n":18020,"o":106.76,"t":"2025-04-24T04:00:00Z","v":715368,"vw":108.804782},{"c":106.87,"h":108.765,"l":105.975,"n":20210,"o":108.58,"t":"2025-04-25T04:00:00Z","v":925176,"vw":106.726973},{"c":106.77,"h":108.1175,"l":105.365,"n":14569,"o":106.6,"t":"2025-04-28T04:00:00Z","v":591493,"vw":106.636779},{"c":107.1,"h":107.22,"l":105.14,"n":24391,"o":106.44,"t":"2025-04-29T04:00:00Z","v":1019863,"vw":106.514205},{"c":106.35,"h":106.615,"l":103.465,"n":16810,"o":105.43,"t":"2025-04-30T04:00:00Z","v":827326,"vw":105.877846},{"c":106.45,"h":107.675,"l":103.83,"n":20972,"o":105.85,"t":"2025-05-01T04:00:00Z","v":888301,"vw":106.370466},{"c":104.69,"h":105.58,"l":101.52,"n":33853,"o":103.48,"t":"2025-05-02T04:00:00Z","v":1660484,"vw":103.783972},{"c":101.42,"h":104.31,"l":100.22,"n":20353,"o":102.87,"t":"2025-05-05T04:00:00Z","v":953915,"vw":102.189312},{"c":101.34,"h":102.69,"l":100.56,"n":19012,"o":100.6,"t":"2025-05-06T04:00:00Z","v":1063843,"vw":101.579751},{"c":100.8,"h":102.005,"l":99.9,"n":13142,"o":101.95,"t":"2025-05-07T04:00:00Z","v":544367,"vw":100.805529},{"c":105.11,"h":105.53,"l":100.985,"n":22636,"o":101.67,"t":"2025-05-08T04:00:00Z","v":1013931,"vw":104.298401},{"c":106.31,"h":106.53,"l":105.01,"n":16846,"o":105.94,"t":"2025-05-09T04:00:00Z","v":784710,"vw":106.064264},{"c":110.94,"h":114.355,"l":109.2,"n":21349,"o":111.67,"t":"2025-05-12T04:00:00Z","v":1126062,"vw":111.035648},{"c":110.88,"h":111.82,"l":110.22,"n":17857,"o":111.5,"t":"2025-05-13T04:00:00Z","v":785297,"vw":110.957598},{"c":107.26,"h":110.25,"l":107.21,"n":16151,"o":110,"t":"2025-05-14T04:00:00Z","v":734011,"vw":108.203229},{"c":107.75,"h":107.81,"l":106.3,"n":14371,"o":106.36,"t":"2025-05-15T04:00:00Z","v":690977,"vw":107.369798},{"c":108.17,"h":108.68,"l":106.95,"n":15328,"o":107.78,"t":"2025-05-16T04:00:00Z","v":700734,"vw":108.070373},{"c":107.56,"h":107.69,"l":105.98,"n":11436,"o":105.98,"t":"2025-05-19T04:00:00Z","v":554340,"vw":107.312754},{"c":107.05,"h":107.995,"l":106.51,"n":11284,"o":107.11,"t":"2025-05-20T04:00:00Z","v":428947,"vw":107.1896},{"c":102.48,"h":106.23,"l":102.32,"n":11025,"o":105.64,"t":"2025-05-21T04:00:00Z","v":386435,"vw":103.055562},{"c":102.32,"h":102.619,"l":100.565,"n":12121,"o":101.88,"t":"2025-05-22T04:00:00Z","v":513359,"vw":101.825986},{"c":101.1,"h":101.36,"l":99.96,"n":11358,"o":100.63,"t":"2025-05-23T04:00:00Z","v":375698,"vw":100.923622},{"c":104.59,"h":104.62,"l":101.5,"n":16874,"o":102.69,"t":"2025-05-27T04:00:00Z","v":798252,"vw":104.031941},{"c":101.33,"h":104.55,"l":101.245,"n":14485,"o":104.55,"t":"2025-05-28T04:00:00Z","v":560362,"vw":101.805919},{"c":102.13,"h":102.51,"l":100.27,"n":15949,"o":102.51,"t":"2025-05-29T04:00:00Z","v":684580,"vw":101.625182},{"c":100.61,"h":101.585,"l":99.15,"n":15608,"o":101.33,"t":"2025-05-30T04:00:00Z","v":777440,"vw":100.596355},{"c":98.48,"h":100.03,"l":97.145,"n":18005,"o":100,"t":"2025-06-02T04:00:00Z","v":824921,"vw":98.225518},{"c":100.6,"h":100.675,"l":97.44,"n":15043,"o":98.53,"t":"2025-06-03T04:00:00Z","v":648669,"vw":100.068546},{"c":101.03,"h":101.77,"l":100,"n":19515,"o":100.84,"t":"2025-06-04T04:00:00Z","v":973869,"vw":100.9771},{"c":100.79,"h":101.635,"l":98.25,"n":17007,"o":100.88,"t":"2025-06-05T04:00:00Z","v":704926,"vw":100.427926},{"c":101.52,"h":102.195,"l":100.69,"n":17422,"o":101.74,"t":"2025-06-06T04:00:00Z","v":607041,"vw":101.355268},{"c":103.1,"h":103.98,"l":101.98,"n":17118,"o":102.81,"t":"2025-06-09T04:00:00Z","v":915406,"vw":103.083838},{"c":105.94,"h":106.21,"l":103.08,"n":19078,"o":104.16,"t":"2025-06-10T04:00:00Z","v":880808,"vw":105.493444},{"c":104.71,"h":106.98,"l":104.22,"n":12345,"o":106.64,"t":"2025-06-11T04:00:00Z","v":631888,"vw":104.889982},{"c":104.77,"h":105.47,"l":102.43,"n":14212,"o":103.39,"t":"2025-06-12T04:00:00Z","v":616354,"vw":104.700711},{"c":101.43,"h":104.56,"l":100.79,"n":17795,"o":103.02,"t":"2025-06-13T04:00:00Z","v":901110,"vw":102.369411},{"c":103.07,"h":103.64,"l":101.08,"n":16804,"o":102.82,"t":"2025-06-16T04:00:00Z","v":624394,"vw":102.988906},{"c":98.43,"h":104.0236,"l":98.35,"n":23839,"o":102.11,"t":"2025-06-17T04:00:00Z","v":1442583,"vw":99.433003},{"c":97.99,"h":99.995,"l":97.69,"n":17448,"o":98.3,"t":"2025-06-18T04:00:00Z","v":1317304,"vw":98.877372},{"c":99.53,"h":99.98,"l":98.06,"n":15765,"o":98.06,"t":"2025-06-20T04:00:00Z","v":1146390,"vw":99.371539},{"c":102.88,"h":103.05,"l":97.61,"n":21527,"o":98.34,"t":"2025-06-23T04:00:00Z","v":1239572,"vw":101.473134},{"c":103.91,"h":104.2,"l":102.31,"n":14759,"o":103.54,"t":"2025-06-24T04:00:00Z","v":652938,"vw":103.744124},{"c":102.61,"h":103.75,"l":101.675,"n":13644,"o":103.4,"t":"2025-06-25T04:00:00Z","v":499059,"vw":102.579544},{"c":103.35,"h":103.56,"l":102.185,"n":19097,"o":103.19,"t":"2025-06-26T04:00:00Z","v":769668,"vw":103.020295},{"c":104.9,"h":105.585,"l":103.65,"n":14187,"o":103.99,"t":"2025-06-27T04:00:00Z","v":681728,"vw":104.769554},{"c":104.84,"h":105.25,"l":103.48,"n":14332,"o":105,"t":"2025-06-30T04:00:00Z","v":751226,"vw":104.621653},{"c":109.41,"h":112.51,"l":104.19,"n":23464,"o":104.19,"t":"2025-07-01T04:00:00Z","v":992887,"vw":109.516254},{"c":111.29,"h":111.89,"l":108.72,"n":14887,"o":109.97,"t":"2025-07-02T04:00:00Z","v":699320,"vw":110.855175},{"c":110.84,"h":112.16,"l":110.31,"n":9921,"o":111.73,"t":"2025-07-03T04:00:00Z","v":463444,"vw":110.873169},{"c":107.23,"h":110.75,"l":106.905,"n":18012,"o":110.16,"t":"2025-07-07T04:00:00Z","v":838151,"vw":107.781996},{"c":109.21,"h":110.795,"l":107.47,"n":21787,"o":108.24,"t":"2025-07-08T04:00:00Z","v":1040288,"vw":109.450222},{"c":112.32,"h":112.66,"l":109.35,"n":19636,"o":110.48,"t":"2025-07-09T04:00:00Z","v":1004587,"vw":111.508542},{"c":113.83,"h":115.8,"l":111.585,"n":20135,"o":111.75,"t":"2025-07-10T04:00:00Z","v":782686,"vw":114.455604},{"c":112.53,"h":113.49,"l":111.72,"n":15638,"o":111.72,"t":"2025-07-11T04:00:00Z","v":635913,"vw":112.689399},{"c":112.18,"h":112.71,"l":111.09,"n":16277,"o":111.77,"t":"2025-07-14T04:00:00Z","v":738833,"vw":112.13236},{"c":107.81,"h":114.165,"l":107.735,"n":12889,"o":113.07,"t":"2025-07-15T04:00:00Z","v":523888,"vw":109.025639},{"c":108.93,"h":109.245,"l":106.69,"n":14590,"o":108.31,"t":"2025-07-16T04:00:00Z","v":715177,"vw":108.665237},{"c":111.25,"h":111.775,"l":108.9,"n":16821,"o":108.9,"t":"2025-07-17T04:00:00Z","v":866485,"vw":111.080559},{"c":111.17,"h":112.905,"l":110.39,"n":13854,"o":112.04,"t":"2025-07-18T04:00:00Z","v":627887,"vw":111.269669},{"c":109.33,"h":112.69,"l":109.3,"n":15390,"o":111.06,"t":"2025-07-21T04:00:00Z","v":802178,"vw":110.111604},{"c":115.1,"h":115.695,"l":110.79,"n":17991,"o":111.11,"t":"2025-07-22T04:00:00Z","v":897135,"vw":114.360628},{"c":116.65,"h":117.105,"l":114.99,"n":14565,"o":116.45,"t":"2025-07-23T04:00:00Z","v":569787,"vw":116.36622},{"c":116,"h":117.515,"l":114.9,"n":26969,"o":115.8,"t":"2025-07-24T04:00:00Z","v":1279836,"vw":116.037157},{"c":120.9,"h":122.38,"l":115.03,"n":41030,"o":119.19,"t":"2025-07-25T04:00:00Z","v":2290237,"vw":119.377188},{"c":120,"h":122.57,"l":118.96,"n":26417,"o":120.32,"t":"2025-07-28T04:00:00Z","v":1300849,"vw":120.687274},{"c":121.31,"h":121.935,"l":119.8,"n":24930,"o":119.9,"t":"2025-07-29T04:00:00Z","v":1339541,"vw":120.874743},{"c":117.23,"h":121.65,"l":116.65,"n":17571,"o":121.35,"t":"2025-07-30T04:00:00Z","v":833677,"vw":118.321682},{"c":114.51,"h":116.82,"l":114.17,"n":20610,"o":115.62,"t":"2025-07-31T04:00:00Z","v":927590,"vw":114.84531},{"c":116.68,"h":116.975,"l":113.41,"n":23077,"o":113.75,"t":"2025-08-01T04:00:00Z","v":939440,"vw":115.896102},{"c":119.29,"h":119.7,"l":116.4463,"n":17243,"o":116.77,"t":"2025-08-04T04:00:00Z","v":761317,"vw":118.82161},{"c":120.53,"h":121.415,"l":118.55,"n":14300,"o":120,"t":"2025-08-05T04:00:00Z","v":609738,"vw":120.410747},{"c":121.18,"h":122.37,"l":120.48,"n":17795,"o":121.15,"t":"2025-08-06T04:00:00Z","v":817061,"vw":121.404708},{"c":120.45,"h":123.8645,"l":119.6,"n":18754,"o":122.78,"t":"2025-08-07T04:00:00Z","v":1366858,"vw":120.294026},{"c":120.61,"h":121.5,"l":119.51,"n":13156,"o":120.69,"t":"2025-08-08T04:00:00Z","v":490705,"vw":120.587148},{"c":119.94,"h":121.49,"l":118.4,"n":12237,"o":120.64,"t":"2025-08-11T04:00:00Z","v":593880,"vw":119.673391},{"c":125.77,"h":126.1299,"l":120.155,"n":19390,"o":120.89,"t":"2025-08-12T04:00:00Z","v":869087,"vw":124.707721},{"c":132.62,"h":133.63,"l":127.0525,"n":29421,"o":127.06,"t":"2025-08-13T04:00:00Z","v":1437221,"vw":131.641713},{"c":128.88,"h":129.91,"l":127.89,"n":19243,"o":128.2,"t":"2025-08-14T04:00:00Z","v":951591,"vw":128.643245},{"c":128.08,"h":130.15,"l":127.1,"n":13872,"o":130.15,"t":"2025-08-15T04:00:00Z","v":599789,"vw":128.201818},{"c":127.09,"h":128.94,"l":126.67,"n":15242,"o":128.08,"t":"2025-08-18T04:00:00Z","v":831279,"vw":127.45773},{"c":127.79,"h":130.185,"l":126.97,"n":22361,"o":127.71,"t":"2025-08-19T04:00:00Z","v":1196711,"vw":128.387983},{"c":124.05,"h":127.68,"l":123.895,"n":19708,"o":126.52,"t":"2025-08-20T04:00:00Z","v":909820,"vw":124.693972},{"c":124.17,"h":124.68,"l":121.49,"n":14933,"o":122.26,"t":"2025-08-21T04:00:00Z","v":600616,"vw":123.627395},{"c":133.21,"h":133.93,"l":124.38,"n":25391,"o":125.08,"t":"2025-08-22T04:00:00Z","v":1064461,"vw":132.716317},{"c":132.06,"h":132.495,"l":130.762,"n":13332,"o":132.05,"t":"2025-08-25T04:00:00Z","v":528198,"vw":131.923472},{"c":131.15,"h":132.55,"l":130.93,"n":13290,"o":131.74,"t":"2025-08-26T04:00:00Z","v":635440,"vw":131.551779},{"c":132.22,"h":132.64,"l":130.455,"n":13820,"o":130.64,"t":"2025-08-27T04:00:00Z","v":574026,"vw":131.91232},{"c":132.48,"h":133.07,"l":130.5117,"n":12735,"o":133.07,"t":"2025-08-28T04:00:00Z","v":617855,"vw":131.837333},{"c":132.69,"h":133.14,"l":131.27,"n":13334,"o":132.32,"t":"2025-08-29T04:00:00Z","v":569707,"vw":132.346719},{"c":130.52,"h":131.57,"l":129.51,"n":14281,"o":130.1,"t":"2025-09-02T04:00:00Z","v":511653,"vw":130.302694},{"c":130.58,"h":131.7,"l":128.86,"n":13851,"o":130.2,"t":"2025-09-03T04:00:00Z","v":489789,"vw":130.146386},{"c":135.42,"h":135.54,"l":130.98,"n":16835,"o":131.75,"t":"2025-09-04T04:00:00Z","v":694188,"vw":134.624911},{"c":139.29,"h":143.13,"l":137.125,"n":30445,"o":137.58,"t":"2025-09-05T04:00:00Z","v":1346786,"vw":139.728435},{"c":139.47,"h":139.65,"l":136.8,"n":19914,"o":138.56,"t":"2025-09-08T04:00:00Z","v":716841,"vw":138.98788},{"c":135.46,"h":138.555,"l":134.97,"n":16589,"o":138.26,"t":"2025-09-09T04:00:00Z","v":546302,"vw":135.875012},{"c":135.35,"h":136.14,"l":134.11,"n":13826,"o":135.18,"t":"2025-09-10T04:00:00Z","v":548335,"vw":135.12998},{"c":139.75,"h":139.895,"l":136.2,"n":17011,"o":136.91,"t":"2025-09-11T04:00:00Z","v":583192,"vw":139.047924},{"c":136.06,"h":139.4725,"l":136,"n":14592,"o":137.74,"t":"2025-09-12T04:00:00Z","v":528293,"vw":136.715888},{"c":137.08,"h":137.4975,"l":134.83,"n":19400,"o":137.04,"t":"2025-09-15T04:00:00Z","v":706994,"vw":136.579308},{"c":136.77,"h":137.33,"l":134.7,"n":15869,"o":137.33,"t":"2025-09-16T04:00:00Z","v":501756,"vw":136.387177},{"c":131.28,"h":137.38,"l":129.27,"n":31676,"o":133.67,"t":"2025-09-17T04:00:00Z","v":1750470,"vw":133.296294},{"c":132.77,"h":134.095,"l":131.785,"n":23059,"o":132.05,"t":"2025-09-18T04:00:00Z","v":1066436,"vw":132.943085},{"c":130.66,"h":133.33,"l":130.23,"n":20473,"o":132.7,"t":"2025-09-19T04:00:00Z","v":1526280,"vw":130.919013},{"c":128.72,"h":130.1,"l":127.63,"n":15625,"o":129.99,"t":"2025-09-22T04:00:00Z","v":729131,"vw":128.659661},{"c":127.83,"h":130.21,"l":127.3301,"n":15615,"o":129.46,"t":"2025-09-23T04:00:00Z","v":553091,"vw":128.031167},{"c":127.86,"h":128.99,"l":126.11,"n":16079,"o":127.2,"t":"2025-09-24T04:00:00Z","v":723092,"vw":127.802875},{"c":125.55,"h":128.14,"l":124.58,"n":15963,"o":126.71,"t":"2025-09-25T04:00:00Z","v":571109,"vw":125.601219},{"c":128.59,"h":128.83,"l":126.09,"n":14240,"o":126.09,"t":"2025-09-26T04:00:00Z","v":509872,"vw":127.950254},{"c":128.11,"h":129.36,"l":126.56,"n":12577,"o":129.36,"t":"2025-09-29T04:00:00Z","v":380930,"vw":127.855178},{"c":128.92,"h":129.2,"l":125.52,"n":13202,"o":127.62,"t":"2025-09-30T04:00:00Z","v":536932,"vw":128.169525},{"c":128.91,"h":129.97,"l":128.34,"n":15555,"o":128.89,"t":"2025-10-01T04:00:00Z","v":618383,"vw":129.051957},{"c":129.34,"h":130.105,"l":128.34,"n":12770,"o":128.51,"t":"2025-10-02T04:00:00Z","v":412162,"vw":129.260095},{"c":129.17,"h":131.025,"l":128.76,"n":12605,"o":129.71,"t":"2025-10-03T04:00:00Z","v":464512,"vw":129.459144},{"c":126.17,"h":129.52,"l":126.1,"n":15528,"o":128.97,"t":"2025-10-06T04:00:00Z","v":495336,"vw":126.712852},{"c":122.58,"h":125.41,"l":122.25,"n":18446,"o":125.15,"t":"2025-10-07T04:00:00Z","v":658113,"vw":123.039482},{"c":122.25,"h":123.155,"l":121.57,"n":19128,"o":122.7,"t":"2025-10-08T04:00:00Z","v":773475,"vw":122.181789},{"c":119.57,"h":122.11,"l":119.27,"n":13016,"o":122.11,"t":"2025-10-09T04:00:00Z","v":400441,"vw":119.814958},{"c":117.54,"h":120.64,"l":117.26,"n":16192,"o":120.32,"t":"2025-10-10T04:00:00Z","v":520283,"vw":118.065847},{"c":119.25,"h":120.06,"l":117.73,"n":16534,"o":119.14,"t":"2025-10-13T04:00:00Z","v":570491,"vw":119.218997},{"c":125.71,"h":125.8,"l":117.975,"n":20744,"o":118.04,"t":"2025-10-14T04:00:00Z","v":876752,"vw":124.406742},{"c":127.45,"h":129.115,"l":125.2779,"n":18093,"o":126.34,"t":"2025-10-15T04:00:00Z","v":837608,"vw":127.594284},{"c":126.99,"h":128.28,"l":126.035,"n":15261,"o":128.28,"t":"2025-10-16T04:00:00Z","v":500121,"vw":127.021765},{"c":127.36,"h":128.17,"l":126.22,"n":14660,"o":126.76,"t":"2025-10-17T04:00:00Z","v":534218,"vw":127.290934},{"c":128.24,"h":129.65,"l":127.18,"n":14825,"o":128.49,"t":"2025-10-20T04:00:00Z","v":518468,"vw":128.228447},{"c":131.48,"h":132.235,"l":126.745,"n":16298,"o":127.48,"t":"2025-10-21T04:00:00Z","v":601461,"vw":131.162783},{"c":128.3,"h":130.74,"l":127.86,"n":16015,"o":130.15,"t":"2025-10-22T04:00:00Z","v":687763,"vw":128.513071},{"c":128.9,"h":130.33,"l":127.385,"n":25238,"o":128.48,"t":"2025-10-23T04:00:00Z","v":1353133,"vw":129.16333},{"c":119.9,"h":130.2,"l":119.19,"n":47044,"o":127.35,"t":"2025-10-24T04:00:00Z","v":2576967,"vw":122.458572},{"c":119.19,"h":121.52,"l":118.165,"n":27029,"o":120,"t":"2025-10-27T04:00:00Z","v":1372535,"vw":119.333531},{"c":118.76,"h":120.08,"l":117.23,"n":16958,"o":118.54,"t":"2025-10-28T04:00:00Z","v":650336,"vw":118.912055},{"c":117.53,"h":119.74,"l":116.75,"n":20708,"o":117.48,"t":"2025-10-29T04:00:00Z","v":755171,"vw":117.756954},{"c":115.59,"h":118.57,"l":115.42,"n":14554,"o":116.74,"t":"2025-10-30T04:00:00Z","v":561096,"vw":116.562368},{"c":113.64,"h":115.735,"l":112.88,"n":19406,"o":115.25,"t":"2025-10-31T04:00:00Z","v":1017891,"vw":113.815784},{"c":111.2,"h":112.59,"l":110.16,"n":20804,"o":112.59,"t":"2025-11-03T05:00:00Z","v":913560,"vw":111.115176},{"c":110.65,"h":111.44,"l":109.34,"n":20785,"o":110.62,"t":"2025-11-04T05:00:00Z","v":938511,"vw":110.498391},{"c":110.49,"h":111.24,"l":108.65,"n":18359,"o":110.05,"t":"2025-11-05T05:00:00Z","v":756372,"vw":110.296139},{"c":106.88,"h":110.905,"l":106.52,"n":25059,"o":109.88,"t":"2025-11-06T05:00:00Z","v":1186828,"vw":107.404757},{"c":108.69,"h":109.44,"l":106.71,"n":19655,"o":106.92,"t":"2025-11-07T05:00:00Z","v":902648,"vw":108.165625},{"c":108.08,"h":108.88,"l":106.91,"n":18609,"o":108.88,"t":"2025-11-10T05:00:00Z","v":943281,"vw":107.748126},{"c":108.85,"h":109.6,"l":107.7,"n":16082,"o":109,"t":"2025-11-11T05:00:00Z","v":704533,"vw":108.720888},{"c":109.83,"h":111.21,"l":109.175,"n":17208,"o":109.56,"t":"2025-11-12T05:00:00Z","v":751023,"vw":110.044514},{"c":107.94,"h":110.34,"l":107.86,"n":14957,"o":109.57,"t":"2025-11-13T05:00:00Z","v":562085,"vw":108.628692},{"c":106.96,"h":108.27,"l":106.286,"n":17308,"o":107.09,"t":"2025-11-14T05:00:00Z","v":778362,"vw":107.107898},{"c":103.98,"h":106.96,"l":103.55,"n":19253,"o":106.96,"t":"2025-11-17T05:00:00Z","v":895859,"vw":104.434322},{"c":104.09,"h":104.6,"l":102.78,"n":16845,"o":103.62,"t":"2025-11-18T05:00:00Z","v":676748,"vw":103.754312},{"c":104.61,"h":105.39,"l":102.91,"n":18559,"o":104.14,"t":"2025-11-19T05:00:00Z","v":867161,"vw":104.433711},{"c":103.68,"h":106.4,"l":103.335,"n":20678,"o":105.46,"t":"2025-11-20T05:00:00Z","v":933763,"vw":104.033484},{"c":109.93,"h":110.25,"l":104.69,"n":27725,"o":104.69,"t":"2025-11-21T05:00:00Z","v":1384395,"vw":109.132463},{"c":109.53,"h":111.06,"l":108.35,"n":18257,"o":109.34,"t":"2025-11-24T05:00:00Z","v":899307,"vw":109.857017},{"c":114.42,"h":114.7,"l":110.61,"n":18221,"o":110.64,"t":"2025-11-25T05:00:00Z","v":830073,"vw":113.964128},{"c":115.5,"h":116.27,"l":113.41,"n":17052,"o":113.41,"t":"2025-11-26T05:00:00Z","v":812016,"vw":115.532135},{"c":115.9,"h":116.32,"l":115.24,"n":6848,"o":115.52,"t":"2025-11-28T05:00:00Z","v":290372,"vw":115.862525},{"c":115.45,"h":116.91,"l":113.91,"n":17932,"o":114,"t":"2025-12-01T05:00:00Z","v":797000,"vw":115.616218},{"c":114.59,"h":116.52,"l":113.86,"n":14599,"o":115.87,"t":"2025-12-02T05:00:00Z","v":625659,"vw":114.908077},{"c":115.21,"h":117.23,"l":114.673,"n":15429,"o":114.95,"t":"2025-12-03T05:00:00Z","v":675690,"vw":115.713944},{"c":111.96,"h":115.4366,"l":111.74,"n":17607,"o":114.93,"t":"2025-12-04T05:00:00Z","v":773882,"vw":112.497632},{"c":110.69,"h":113.24,"l":110.22,"n":24771,"o":112.01,"t":"2025-12-05T05:00:00Z","v":1127551,"vw":110.996748},{"c":108.7,"h":110.93,"l":108.58,"n":24683,"o":110.62,"t":"2025-12-08T05:00:00Z","v":1399977,"vw":109.299783},{"c":106.56,"h":109.66,"l":106.06,"n":24311,"o":107.87,"t":"2025-12-09T05:00:00Z","v":1168250,"vw":107.053536},{"c":111.7,"h":112.165,"l":107.04,"n":20898,"o":107.06,"t":"2025-12-10T05:00:00Z","v":1024526,"vw":110.486332},{"c":112.66,"h":114.205,"l":111.81,"n":18843,"o":112.61,"t":"2025-12-11T05:00:00Z","v":709769,"vw":112.700866},{"c":112.49,"h":114.08,"l":111.51,"n":17606,"o":113.35,"t":"2025-12-12T05:00:00Z","v":885622,"vw":112.465741},{"c":111.49,"h":112.88,"l":110.2,"n":18350,"o":112.88,"t":"2025-12-15T05:00:00Z","v":708669,"vw":111.265596},{"c":110.3,"h":111.43,"l":109.08,"n":25678,"o":111.32,"t":"2025-12-16T05:00:00Z","v":1334559,"vw":110.103917},{"c":109.2,"h":111.245,"l":108.23,"n":24290,"o":109.2,"t":"2025-12-17T05:00:00Z","v":1094668,"vw":109.194323},{"c":109.49,"h":112.523,"l":108.58,"n":21110,"o":110.46,"t":"2025-12-18T05:00:00Z","v":1173615,"vw":109.800707},{"c":107.88,"h":109.02,"l":106.4,"n":25351,"o":108.41,"t":"2025-12-19T05:00:00Z","v":13148901,"vw":107.860369},{"c":108.58,"h":109.03,"l":107.58,"n":19478,"o":107.58,"t":"2025-12-22T05:00:00Z","v":1002581,"vw":108.461985},{"c":108.93,"h":109.2512,"l":107.85,"n":20616,"o":108.71,"t":"2025-12-23T05:00:00Z","v":926759,"vw":108.844797},{"c":110.03,"h":110.33,"l":108.75,"n":8367,"o":109.47,"t":"2025-12-24T05:00:00Z","v":439952,"vw":109.841389},{"c":110.23,"h":110.385,"l":109.21,"n":10339,"o":109.87,"t":"2025-12-26T05:00:00Z","v":483111,"vw":110.00077},{"c":109.48,"h":110.8405,"l":108.89,"n":13873,"o":109.75,"t":"2025-12-29T05:00:00Z","v":634718,"vw":109.497193},{"c":109.68,"h":110.28,"l":108.75,"n":10791,"o":109.24,"t":"2025-12-30T05:00:00Z","v":472477,"vw":109.650289},{"c":109.3,"h":110.12,"l":108.83,"n":12507,"o":109.34,"t":"2025-12-31T05:00:00Z","v":757689,"vw":109.395476},{"c":109.51,"h":110.68,"l":108.67,"n":16717,"o":109.53,"t":"2026-01-02T05:00:00Z","v":754147,"vw":109.752051},{"c":111.26,"h":112.985,"l":108.62,"n":15270,"o":108.74,"t":"2026-01-05T05:00:00Z","v":635535,"vw":111.542897},{"c":112.13,"h":112.25,"l":109.45,"n":17342,"o":110.01,"t":"2026-01-06T05:00:00Z","v":880859,"vw":111.717594},{"c":106.87,"h":112.13,"l":105.92,"n":21103,"o":111.38,"t":"2026-01-07T05:00:00Z","v":1003072,"vw":107.474103},{"c":114.26,"h":114.965,"l":106.15,"n":21367,"o":106.25,"t":"2026-01-08T05:00:00Z","v":1080742,"vw":113.684166},{"c":118.72,"h":119.3399,"l":115.3,"n":25218,"o":116.09,"t":"2026-01-09T05:00:00Z","v":1394652,"vw":118.143365},{"c":119.04,"h":119.85,"l":116.76,"n":17678,"o":118.26,"t":"2026-01-12T05:00:00Z","v":695238,"vw":118.781342},{"c":120.65,"h":121.025,"l":118.5,"n":16882,"o":118.5,"t":"2026-01-13T05:00:00Z","v":729840,"vw":120.178615},{"c":119.75,"h":122.38,"l":118.4,"n":17845,"o":120.77,"t":"2026-01-14T05:00:00Z","v":946061,"vw":119.779863},{"c":123.68,"h":123.97,"l":119.96,"n":20100,"o":120.85,"t":"2026-01-15T05:00:00Z","v":955345,"vw":122.804726},{"c":122.84,"h":125.39,"l":122,"n":14727,"o":122.78,"t":"2026-01-16T05:00:00Z","v":616948,"vw":122.940612},{"c":119.82,"h":120.98,"l":119.045,"n":16016,"o":120.15,"t":"2026-01-20T05:00:00Z","v":566702,"vw":119.834203},{"c":123.62,"h":125.18,"l":120.05,"n":14746,"o":121.46,"t":"2026-01-21T05:00:00Z","v":592987,"vw":123.120897},{"c":125.25,"h":126.1999,"l":123.525,"n":16704,"o":124.87,"t":"2026-01-22T05:00:00Z","v":870676,"vw":124.733628},{"c":120.61,"h":125.205,"l":120.01,"n":15754,"o":125.12,"t":"2026-01-23T05:00:00Z","v":614987,"vw":121.091156},{"c":120.46,"h":121.365,"l":119.63,"n":12663,"o":121.1,"t":"2026-01-26T05:00:00Z","v":467800,"vw":120.353783},{"c":120.07,"h":120.34,"l":118.06,"n":11642,"o":118.975,"t":"2026-01-27T05:00:00Z","v":480166,"vw":119.757217},{"c":119.74,"h":121.57,"l":118.39,"n":14225,"o":119.85,"t":"2026-01-28T05:00:00Z","v":611024,"vw":119.663265},{"c":119.99,"h":120.26,"l":117.225,"n":13011,"o":119.64,"t":"2026-01-29T05:00:00Z","v":525090,"vw":119.235151},{"c":118.38,"h":119.99,"l":116.4,"n":15689,"o":117.58,"t":"2026-01-30T05:00:00Z","v":669161,"vw":118.351321},{"c":120.71,"h":120.735,"l":117.76,"n":13671,"o":119.24,"t":"2026-02-02T05:00:00Z","v":506706,"vw":119.943599},{"c":124.75,"h":127.155,"l":120.22,"n":21932,"o":120.78,"t":"2026-02-03T05:00:00Z","v":849993,"vw":124.956831},{"c":130.41,"h":130.8,"l":126.255,"n":25101,"o":126.39,"t":"2026-02-04T05:00:00Z","v":1089028,"vw":129.430302},{"c":131.01,"h":131.502,"l":128.14,"n":18919,"o":130,"t":"2026-02-05T05:00:00Z","v":733924,"vw":130.467994},{"c":131.89,"h":134.06,"l":130.755,"n":22017,"o":131.86,"t":"2026-02-06T05:00:00Z","v":1061173,"vw":131.928019},{"c":132.14,"h":133.66,"l":130.405,"n":15407,"o":131.99,"t":"2026-02-09T05:00:00Z","v":713056,"vw":132.074126},{"c":136.9,"h":136.95,"l":131.18,"n":23659,"o":132.26,"t":"2026-02-10T05:00:00Z","v":1148466,"vw":135.992336},{"c":134.9,"h":137.85,"l":132.935,"n":25408,"o":137,"t":"2026-02-11T05:00:00Z","v":1104700,"vw":134.913879},{"c":133.48,"h":136.65,"l":132.045,"n":32569,"o":134.33,"t":"2026-02-12T05:00:00Z","v":1694286,"vw":133.540549},{"c":132.6,"h":139.11,"l":131.14,"n":31403,"o":134.81,"t":"2026-02-13T05:00:00Z","v":1599757,"vw":133.751559},{"c":131.91,"h":133.58,"l":129.86,"n":16986,"o":132.9,"t":"2026-02-17T05:00:00Z","v":820416,"vw":131.758441},{"c":131,"h":134.55,"l":130.76,"n":14751,"o":131.6,"t":"2026-02-18T05:00:00Z","v":569838,"vw":132.300853},{"c":128.16,"h":131.07,"l":127.64,"n":14544,"o":130.34,"t":"2026-02-19T05:00:00Z","v":465782,"vw":128.631905},{"c":127,"h":131.08,"l":125.87,"n":16582,"o":126.545,"t":"2026-02-20T05:00:00Z","v":992395,"vw":127.279739},{"c":124.15,"h":127.41,"l":123.2801,"n":14503,"o":127.41,"t":"2026-02-23T05:00:00Z","v":638531,"vw":124.472215},{"c":125.85,"h":127.16,"l":124.12,"n":12498,"o":124.12,"t":"2026-02-24T05:00:00Z","v":474067,"vw":125.972172},{"c":123.48,"h":126.285,"l":120.54,"n":13904,"o":125.85,"t":"2026-02-25T05:00:00Z","v":594263,"vw":123.048407},{"c":124.74,"h":125.39,"l":122,"n":12131,"o":123.99,"t":"2026-02-26T05:00:00Z","v":435561,"vw":124.016517},{"c":125.27,"h":125.96,"l":122.6,"n":15315,"o":124.15,"t":"2026-02-27T05:00:00Z","v":688433,"vw":125.023311},{"c":119.22,"h":122.13,"l":118.71,"n":23709,"o":122.12,"t":"2026-03-02T05:00:00Z","v":1383770,"vw":120.149546},{"c":113.8,"h":115.8,"l":110,"n":24788,"o":115.78,"t":"2026-03-03T05:00:00Z","v":1321480,"vw":113.232042},{"c":115.09,"h":116.06,"l":112.99,"n":17103,"o":114.5,"t":"2026-03-04T05:00:00Z","v":930375,"vw":114.879984},{"c":108.7,"h":115.08,"l":108.155,"n":23510,"o":113.81,"t":"2026-03-05T05:00:00Z","v":1212552,"vw":109.700322},{"c":107.37,"h":108.195,"l":102.94,"n":31438,"o":106.62,"t":"2026-03-06T05:00:00Z","v":1703977,"vw":106.430963},{"c":107.85,"h":108.2,"l":101.435,"n":31606,"o":105.01,"t":"2026-03-09T04:00:00Z","v":1954047,"vw":105.29077},{"c":108.12,"h":109.91,"l":105.2,"n":19731,"o":107.09,"t":"2026-03-10T04:00:00Z","v":1158876,"vw":107.980881},{"c":106.38,"h":108.2,"l":105.42,"n":17059,"o":107.9,"t":"2026-03-11T04:00:00Z","v":909701,"vw":106.420682},{"c":103,"h":106.02,"l":102.5001,"n":18598,"o":104.98,"t":"2026-03-12T04:00:00Z","v":825921,"vw":103.328782},{"c":102.55,"h":104.658,"l":101.49,"n":16402,"o":104.11,"t":"2026-03-13T04:00:00Z","v":786137,"vw":102.565222},{"c":103.59,"h":104.7,"l":102.545,"n":17571,"o":103.28,"t":"2026-03-16T04:00:00Z","v":889867,"vw":103.662726},{"c":104.42,"h":105.76,"l":103.57,"n":12983,"o":104.63,"t":"2026-03-17T04:00:00Z","v":550765,"vw":104.465256},{"c":101.67,"h":104.64,"l":101.29,"n":18744,"o":102.98,"t":"2026-03-18T04:00:00Z","v":954306,"vw":102.142143},{"c":98.23,"h":100.51,"l":96.11,"n":30100,"o":100,"t":"2026-03-19T04:00:00Z","v":1797237,"vw":97.753361},{"c":96.21,"h":98.99,"l":95.16,"n":25607,"o":98.75,"t":"2026-03-20T04:00:00Z","v":1882914,"vw":96.233269},{"c":101.83,"h":102.805,"l":98.8651,"n":25128,"o":100.08,"t":"2026-03-23T04:00:00Z","v":1346280,"vw":101.773645},{"c":101.96,"h":103.31,"l":99.27,"n":18977,"o":99.89,"t":"2026-03-24T04:00:00Z","v":976129,"vw":102.083999},{"c":101.95,"h":103.3,"l":99.59,"n":17898,"o":102.15,"t":"2026-03-25T04:00:00Z","v":953134,"vw":101.217196},{"c":98.58,"h":103.28,"l":98.24,"n":19356,"o":100.91,"t":"2026-03-26T04:00:00Z","v":1097232,"vw":99.08514},{"c":96.26,"h":99.56,"l":95.985,"n":25016,"o":97.5,"t":"2026-03-27T04:00:00Z","v":1314992,"vw":96.97485},{"c":95.35,"h":97.6445,"l":94.97,"n":22676,"o":97.6,"t":"2026-03-30T04:00:00Z","v":1092131,"vw":95.785033},{"c":98.46,"h":100.28,"l":96.55,"n":21466,"o":97.43,"t":"2026-03-31T04:00:00Z","v":1153785,"vw":98.133791},{"c":99.45,"h":100.45,"l":97.44,"n":17559,"o":98.3,"t":"2026-04-01T04:00:00Z","v":891891,"vw":99.538206},{"c":96.8,"h":100.04,"l":95,"n":23584,"o":96.94,"t":"2026-04-02T04:00:00Z","v":1166613,"vw":96.58044},{"c":96.94,"h":97.08,"l":94.63,"n":23258,"o":96.35,"t":"2026-04-06T04:00:00Z","v":1137741,"vw":96.522388},{"c":97.59,"h":97.84,"l":94.56,"n":20377,"o":95.87,"t":"2026-04-07T04:00:00Z","v":1184066,"vw":96.762804},{"c":100.98,"h":107.39,"l":100.32,"n":31677,"o":105.21,"t":"2026-04-08T04:00:00Z","v":1623143,"vw":102.179664},{"c":103.18,"h":104.255,"l":99.71,"n":15581,"o":100.03,"t":"2026-04-09T04:00:00Z","v":827131,"vw":102.80405},{"c":103.48,"h":104.03,"l":102.21,"n":14604,"o":103.69,"t":"2026-04-10T04:00:00Z","v":593011,"vw":103.174287},{"c":105,"h":105,"l":101.36,"n":16850,"o":102.65,"t":"2026-04-13T04:00:00Z","v":618517,"vw":104.018875},{"c":105.58,"h":106.175,"l":103.72,"n":13555,"o":104.89,"t":"2026-04-14T04:00:00Z","v":517718,"vw":105.531805},{"c":103.88,"h":105,"l":102.42,"n":16401,"o":105,"t":"2026-04-15T04:00:00Z","v":757380,"vw":103.603042},{"c":102.15,"h":104.98,"l":101.53,"n":17299,"o":103.93,"t":"2026-04-16T04:00:00Z","v":569150,"vw":102.373871},{"c":108.83,"h":112.76,"l":104.385,"n":23001,"o":104.97,"t":"2026-04-17T04:00:00Z","v":1231909,"vw":109.690092},{"c":109.51,"h":110.105,"l":105.45,"n":20496,"o":106.36,"t":"2026-04-20T04:00:00Z","v":902798,"vw":108.464993},{"c":108.75,"h":111.3,"l":107.92,"n":16494,"o":109.94,"t":"2026-04-21T04:00:00Z","v":765473,"vw":108.905301},{"c":108.4,"h":110.56,"l":107.38,"n":17266,"o":110.27,"t":"2026-04-22T04:00:00Z","v":888187,"vw":108.237558},{"c":108.27,"h":109.6,"l":106.44,"n":14567,"o":108.95,"t":"2026-04-23T04:00:00Z","v":699993,"vw":107.992463},{"c":107.74,"h":111.58,"l":107.6,"n":14440,"o":108.83,"t":"2026-04-24T04:00:00Z","v":999600,"vw":108.268281},{"c":107.59,"h":110.325,"l":106.81,"n":18072,"o":108.18,"t":"2026-04-27T04:00:00Z","v":814314,"vw":107.764357},{"c":106.3,"h":108.64,"l":106,"n":19372,"o":108.29,"t":"2026-04-28T04:00:00Z","v":882574,"vw":106.777782},{"c":102.89,"h":105.855,"l":101.99,"n":24820,"o":105.45,"t":"2026-04-29T04:00:00Z","v":1407782,"vw":103.091359},{"c":105.56,"h":106.22,"l":103.55,"n":26394,"o":103.55,"t":"2026-04-30T04:00:00Z","v":1554303,"vw":105.304881},{"c":99.93,"h":109.7,"l":99.88,"n":32590,"o":108.24,"t":"2026-05-01T04:00:00Z","v":1859912,"vw":102.110626},{"c":94.93,"h":98.755,"l":93.6,"n":36063,"o":98.33,"t":"2026-05-04T04:00:00Z","v":2307523,"vw":95.430687},{"c":97.39,"h":98.02,"l":94.63,"n":18790,"o":95.41,"t":"2026-05-05T04:00:00Z","v":925053,"vw":97.198467},{"c":104.38,"h":105.13,"l":101.12,"n":21644,"o":101.12,"t":"2026-05-06T04:00:00Z","v":1240780,"vw":103.938033},{"c":102.74,"h":107.22,"l":102.05,"n":15303,"o":105.91,"t":"2026-05-07T04:00:00Z","v":798042,"vw":102.935111},{"c":103.83,"h":104.205,"l":101.18,"n":16077,"o":103.24,"t":"2026-05-08T04:00:00Z","v":822519,"vw":103.289307},{"c":100.97,"h":104.68,"l":100.43,"n":18502,"o":103.76,"t":"2026-05-11T04:00:00Z","v":914769,"vw":101.426287},{"c":99.48,"h":101.31,"l":97.25,"n":18386,"o":101.28,"t":"2026-05-12T04:00:00Z","v":879016,"vw":99.024437},{"c":97.92,"h":99.475,"l":97.63,"n":16044,"o":98.2,"t":"2026-05-13T04:00:00Z","v":666495,"vw":98.166651},{"c":98.74,"h":100.8,"l":98.07,"n":13660,"o":98.07,"t":"2026-05-14T04:00:00Z","v":665381,"vw":98.941993},{"c":96.56,"h":98.71,"l":96.02,"n":19942,"o":97.8,"t":"2026-05-15T04:00:00Z","v":996085,"vw":96.835099},{"c":96.87,"h":99.56,"l":96.565,"n":15751,"o":97.06,"t":"2026-05-18T04:00:00Z","v":863262,"vw":97.3823},{"c":94.33,"h":96.17,"l":92.99,"n":16561,"o":95.66,"t":"2026-05-19T04:00:00Z","v":770585,"vw":94.33345},{"c":100.42,"h":100.51,"l":93.43,"n":16788,"o":95.15,"t":"2026-05-20T04:00:00Z","v":801770,"vw":99.035503},{"c":102.33,"h":103.08,"l":97.41,"n":16419,"o":98.77,"t":"2026-05-21T04:00:00Z","v":873936,"vw":101.46046},{"c":102.4,"h":103.41,"l":100.85,"n":10700,"o":102.59,"t":"2026-05-22T04:00:00Z","v":418359,"vw":102.341919},{"c":103.8,"h":104.78,"l":102.84,"n":13887,"o":103.95,"t":"2026-05-26T04:00:00Z","v":608872,"vw":103.807714},{"c":105.98,"h":108.57,"l":105.12,"n":13267,"o":105.17,"t":"2026-05-27T04:00:00Z","v":586707,"vw":106.095901},{"c":107.65,"h":107.85,"l":103.745,"n":13848,"o":104.42,"t":"2026-05-28T04:00:00Z","v":529489,"vw":107.324072},{"c":107.42,"h":108.465,"l":106.55,"n":12208,"o":107.18,"t":"2026-05-29T04:00:00Z","v":586667,"vw":107.606706},{"c":105.64,"h":107,"l":103.72,"n":13868,"o":105.78,"t":"2026-06-01T04:00:00Z","v":665530,"vw":105.39187},{"c":105.66,"h":106.575,"l":104.94,"n":13366,"o":106.33,"t":"2026-06-02T04:00:00Z","v":504120,"vw":105.604575},{"c":104.88,"h":106.065,"l":103.81,"n":11625,"o":104.63,"t":"2026-06-03T04:00:00Z","v":534635,"vw":104.888383},{"c":105.2,"h":107.65,"l":104.535,"n":14426,"o":106.6,"t":"2026-06-04T04:00:00Z","v":578948,"vw":105.267604},{"c":102.86,"h":105.35,"l":102.24,"n":15333,"o":104.1,"t":"2026-06-05T04:00:00Z","v":652353,"vw":103.210374},{"c":101.41,"h":102.99,"l":101.27,"n":13326,"o":102.72,"t":"2026-06-08T04:00:00Z","v":467819,"vw":101.922047},{"c":106.89,"h":107.275,"l":102.44,"n":13910,"o":102.44,"t":"2026-06-09T04:00:00Z","v":679038,"vw":106.080016},{"c":101.75,"h":106.995,"l":101.69,"n":13493,"o":106.58,"t":"2026-06-10T04:00:00Z","v":697152,"vw":102.788598},{"c":109.35,"h":109.675,"l":102.6,"n":14823,"o":103.07,"t":"2026-06-11T04:00:00Z","v":654822,"vw":107.773379},{"c":107.64,"h":110.38,"l":107.36,"n":17682,"o":107.44,"t":"2026-06-12T04:00:00Z","v":835441,"vw":108.112377},{"c":111.43,"h":116.03,"l":110,"n":21345,"o":111.16,"t":"2026-06-15T04:00:00Z","v":1016016,"vw":112.242112},{"c":111.52,"h":114.44,"l":111.02,"n":13496,"o":112.27,"t":"2026-06-16T04:00:00Z","v":672436,"vw":111.981481},{"c":108.04,"h":114.03,"l":107.05,"n":15965,"o":111.28,"t":"2026-06-17T04:00:00Z","v":825263,"vw":109.3971},{"c":112.3,"h":115.02,"l":109.31,"n":14757,"o":109.31,"t":"2026-06-18T04:00:00Z","v":1165052,"vw":112.640109},{"c":109.95,"h":113.03,"l":109.845,"n":12936,"o":111.67,"t":"2026-06-22T04:00:00Z","v":625785,"vw":110.378079},{"c":108.66,"h":110.54,"l":108.46,"n":14021,"o":109.41,"t":"2026-06-23T04:00:00Z","v":587378,"vw":109.033659},{"c":119.09,"h":119.35,"l":109.96,"n":25247,"o":109.96,"t":"2026-06-24T04:00:00Z","v":1345312,"vw":118.243554},{"c":121,"h":123.02,"l":117.72,"n":20028,"o":120.29,"t":"2026-06-25T04:00:00Z","v":1006454,"vw":120.297753},{"c":119.76,"h":120.87,"l":118.365,"n":15683,"o":120.02,"t":"2026-06-26T04:00:00Z","v":760546,"vw":119.61811},{"c":118.77,"h":119.42,"l":116.32,"n":17030,"o":119.34,"t":"2026-06-29T04:00:00Z","v":667548,"vw":118.39367},{"c":121.33,"h":122.45,"l":116.97,"n":15199,"o":119.04,"t":"2026-06-30T04:00:00Z","v":846715,"vw":120.717509},{"c":119.86,"h":122.82,"l":119.305,"n":16575,"o":120.33,"t":"2026-07-01T04:00:00Z","v":779528,"vw":120.300796},{"c":119.35,"h":122.15,"l":117.93,"n":16082,"o":120.9,"t":"2026-07-02T04:00:00Z","v":776488,"vw":119.176636},{"c":116.19,"h":119.03,"l":114.77,"n":18929,"o":119.03,"t":"2026-07-06T04:00:00Z","v":643516,"vw":116.333032},{"c":112.88,"h":116.51,"l":112.52,"n":15008,"o":115.62,"t":"2026-07-07T04:00:00Z","v":601215,"vw":113.644167},{"c":107.52,"h":111.455,"l":106.13,"n":20064,"o":109.71,"t":"2026-07-08T04:00:00Z","v":847507,"vw":107.619947},{"c":109.59,"h":111.55,"l":107.74,"n":13229,"o":108.7,"t":"2026-07-09T04:00:00Z","v":479998,"vw":110.088527},{"c":109.97,"h":112.63,"l":108.92,"n":11356,"o":108.92,"t":"2026-07-10T04:00:00Z","v":486297,"vw":110.477088},{"c":107.66,"h":111.54,"l":106.79,"n":16411,"o":110.1,"t":"2026-07-13T04:00:00Z","v":822627,"vw":108.693161},{"c":109.92,"h":110.32,"l":106.735,"n":18566,"o":110.22,"t":"2026-07-14T04:00:00Z","v":1024779,"vw":109.306626},{"c":111.51,"h":112,"l":109.38,"n":14634,"o":110.08,"t":"2026-07-15T04:00:00Z","v":747228,"vw":111.260389},{"c":114.69,"h":115.24,"l":110.55,"n":16118,"o":110.55,"t":"2026-07-16T04:00:00Z","v":602161,"vw":114.062784},{"c":111.5,"h":116.07,"l":110.9075,"n":15078,"o":114.84,"t":"2026-07-17T04:00:00Z","v":571713,"vw":111.900651},{"c":108,"h":111.96,"l":107.755,"n":14082,"o":111.5,"t":"2026-07-20T04:00:00Z","v":669636,"vw":108.605612},{"c":108.28,"h":108.29,"l":105.52,"n":17304,"o":107.61,"t":"2026-07-21T04:00:00Z","v":777721,"vw":107.64003},{"c":110.41,"h":111.37,"l":108.25,"n":12713,"o":108.82,"t":"2026-07-22T04:00:00Z","v":518171,"vw":110.035913},{"c":110.01,"h":110.33,"l":106.93,"n":16378,"o":108.9,"t":"2026-07-23T04:00:00Z","v":759817,"vw":109.414857},{"c":113.27,"h":114.855,"l":109.24,"n":15185,"o":110.36,"t":"2026-07-24T04:00:00Z","v":639991,"vw":113.296207},{"c":115.61,"h":117.64,"l":114.64,"n":18320,"o":115.66,"t":"2026-07-27T04:00:00Z","v":734895,"vw":115.692312},{"c":117.14,"h":119.625,"l":115.88,"n":15165,"o":117.34,"t":"2026-07-28T04:00:00Z","v":699263,"vw":117.071594},{"c":113.38,"h":116.26,"l":112.08,"n":18781,"o":114.3,"t":"2026-07-29T04:00:00Z","v":744610,"vw":113.730415},{"c":119.56,"h":120.14,"l":114,"n":34442,"o":115.08,"t":"2026-07-30T04:00:00Z","v":2439651,"vw":117.900391},{"c":123.1,"h":125.5435,"l":119.55,"n":35688,"o":124.98,"t":"2026-07-31T04:00:00Z","v":2015762,"vw":122.656074},{"c":132.99,"h":133.3499,"l":126.725,"n":34784,"o":127.85,"t":"2026-08-03T04:00:00Z","v":2018065,"vw":131.750078},{"c":136.6,"h":137.29,"l":133.625,"n":27081,"o":135,"t":"2026-08-04T04:00:00Z","v":1280808,"vw":136.152938},{"c":135.69,"h":137.865,"l":134.23,"n":21186,"o":135.38,"t":"2026-08-05T04:00:00Z","v":915378,"vw":136.300743},{"c":132.42,"h":135.25,"l":131.74,"n":21937,"o":133.87,"t":"2026-08-06T04:00:00Z","v":1081186,"vw":132.937817},{"c":136.06,"h":137.3567,"l":132.745,"n":20323,"o":133.52,"t":"2026-08-07T04:00:00Z","v":851406,"vw":136.211962},{"c":135.65,"h":136.18,"l":133.181,"n":21803,"o":134.73,"t":"2026-08-10T04:00:00Z","v":1022042,"vw":135.099974},{"c":136.68,"h":138.93,"l":136.03,"n":18278,"o":136.15,"t":"2026-08-11T04:00:00Z","v":726965,"vw":137.033059},{"c":136.86,"h":136.9,"l":133.48,"n":17678,"o":136.71,"t":"2026-08-12T04:00:00Z","v":905309,"vw":136.133623},{"c":139.12,"h":140.3,"l":137.32,"n":20675,"o":138.99,"t":"2026-08-13T04:00:00Z","v":1078779,"vw":139.234733},{"c":140.1,"h":140.11,"l":137.96,"n":15650,"o":138.26,"t":"2026-08-14T04:00:00Z","v":563743,"vw":139.60915},{"c":135.34,"h":139.6625,"l":135.11,"n":22361,"o":139.07,"t":"2026-08-17T04:00:00Z","v":1053093,"vw":136.011282},{"c":132.87,"h":135.34,"l":132.56,"n":21194,"o":135.3,"t":"2026-08-18T04:00:00Z","v":1014105,"vw":133.688342},{"c":135.24,"h":138.09,"l":132.99,"n":16944,"o":135.5,"t":"2026-08-19T04:00:00Z","v":803818,"vw":135.773225},{"c":133.47,"h":134.32,"l":130.59,"n":21216,"o":131.41,"t":"2026-08-20T04:00:00Z","v":893983,"vw":133.131082},{"c":136.22,"h":136.635,"l":133.5,"n":25311,"o":134.44,"t":"2026-08-21T04:00:00Z","v":912599,"vw":135.88311},{"c":134.07,"h":138.28,"l":134.06,"n":17072,"o":137.07,"t":"2026-08-24T04:00:00Z","v":574874,"vw":134.966194},{"c":133.77,"h":136.715,"l":133.56,"n":16198,"o":135.88,"t":"2026-08-25T04:00:00Z","v":496909,"vw":134.039723},{"c":132.17,"h":135.285,"l":131.87,"n":20521,"o":134.51,"t":"2026-08-26T04:00:00Z","v":801927,"vw":132.870864},{"c":129.8,"h":133.745,"l":129.62,"n":15300,"o":131.47,"t":"2026-08-27T04:00:00Z","v":810870,"vw":130.588906},{"c":129.89,"h":132.75,"l":128.77,"n":14104,"o":130.22,"t":"2026-08-28T04:00:00Z","v":696492,"vw":129.983485},{"c":128.25,"h":129.79,"l":127.57,"n":16982,"o":128.94,"t":"2026-08-31T04:00:00Z","v":953482,"vw":128.527468},{"c":125.04,"h":128.6,"l":124.599,"n":19419,"o":126.51,"t":"2026-09-01T04:00:00Z","v":907445,"vw":125.81679},{"c":129.22,"h":130.41,"l":124.965,"n":22223,"o":124.965,"t":"2026-09-02T04:00:00Z","v":1078454,"vw":129.166333},{"c":131.7,"h":133.27,"l":130.75,"n":26427,"o":131.61,"t":"2026-09-03T04:00:00Z","v":1346427,"vw":131.864834},{"c":133.63,"h":134.45,"l":131.36,"n":19855,"o":131.51,"t":"2026-09-04T04:00:00Z","v":1032156,"vw":133.399977},{"c":129.72,"h":133.275,"l":129.67,"n":24026,"o":132.45,"t":"2026-09-08T04:00:00Z","v":1244035,"vw":130.598591},{"c":127.94,"h":130.32,"l":127.92,"n":19417,"o":129.06,"t":"2026-09-09T04:00:00Z","v":876139,"vw":128.65581},{"c":124.24,"h":125.75,"l":121.45,"n":19166,"o":125.75,"t":"2026-09-10T04:00:00Z","v":903680,"vw":124.082528},{"c":126.79,"h":129.25,"l":125.045,"n":20188,"o":126.2,"t":"2026-09-11T04:00:00Z","v":1027716,"vw":127.288485},{"c":129.42,"h":129.665,"l":123.87,"n":20795,"o":123.87,"t":"2026-09-14T04:00:00Z","v":1087367,"vw":128.301685},{"c":128.97,"h":129.9,"l":127.9,"n":16746,"o":129.3,"t":"2026-09-15T04:00:00Z","v":850510,"vw":129.025426},{"c":127.7,"h":130.065,"l":126.55,"n":18486,"o":129.46,"t":"2026-09-16T04:00:00Z","v":1252158,"vw":128.092276},{"c":128.39,"h":132.36,"l":127.7,"n":17330,"o":131.71,"t":"2026-09-17T04:00:00Z","v":924623,"vw":128.726373},{"c":126.09,"h":128.93,"l":125.24,"n":21831,"o":126.56,"t":"2026-09-18T04:00:00Z","v":1819586,"vw":126.366855},{"c":117.27,"h":124.65,"l":117.14,"n":33407,"o":124.65,"t":"2026-09-21T04:00:00Z","v":1903639,"vw":119.071882},{"c":121.23,"h":122.4,"l":119.73,"n":23293,"o":120.65,"t":"2026-09-22T04:00:00Z","v":1177583,"vw":121.418287},{"c":119.65,"h":121.69,"l":119.52,"n":20504,"o":119.54,"t":"2026-09-23T04:00:00Z","v":890008,"vw":120.350059},{"c":119.47,"h":120.25,"l":116.445,"n":21173,"o":119.05,"t":"2026-09-24T04:00:00Z","v":1017403,"vw":118.697519},{"c":125.16,"h":125.67,"l":118.91,"n":24689,"o":119.79,"t":"2026-09-25T04:00:00Z","v":1059235,"vw":124.060543},{"c":124.43,"h":126.07,"l":121.965,"n":24704,"o":123.37,"t":"2026-09-28T04:00:00Z","v":1206901,"vw":124.496138},{"c":124.84,"h":126.375,"l":123.69,"n":18209,"o":125.26,"t":"2026-09-29T04:00:00Z","v":1006613,"vw":124.883083},{"c":124.72,"h":126.275,"l":123.88,"n":21774,"o":125.49,"t":"2026-09-30T04:00:00Z","v":1116810,"vw":124.932469},{"c":125.12,"h":126.37,"l":121.34,"n":19410,"o":124.05,"t":"2026-10-01T04:00:00Z","v":959863,"vw":124.836013},{"c":126.41,"h":129.39,"l":125.89,"n":20681,"o":128.18,"t":"2026-10-02T04:00:00Z","v":980207,"vw":127.315076},{"c":124.93,"h":127.2,"l":124.21,"n":21872,"o":126.03,"t":"2026-10-05T04:00:00Z","v":918894,"vw":125.522462},{"c":126.05,"h":127.16,"l":124.69,"n":18338,"o":125.72,"t":"2026-10-06T04:00:00Z","v":880400,"vw":126.202938},{"c":119.18,"h":121.06,"l":116.46,"n":28902,"o":118.68,"t":"2026-10-07T04:00:00Z","v":1694569,"vw":119.303009},{"c":119.44,"h":120.485,"l":115.65,"n":25234,"o":117,"t":"2026-10-08T04:00:00Z","v":1326313,"vw":118.941191},{"c":118.07,"h":119.55,"l":117.77,"n":18759,"o":119.51,"t":"2026-10-09T04:00:00Z","v":968506,"vw":118.455306},{"c":117.4,"h":118.43,"l":116.95,"n":16139,"o":117.47,"t":"2026-10-12T04:00:00Z","v":702362,"vw":117.563745},{"c":119.44,"h":120.07,"l":117.7,"n":18145,"o":118.9,"t":"2026-10-13T04:00:00Z","v":975756,"vw":119.295592},{"c":119.97,"h":120.22,"l":117.14,"n":18606,"o":118.07,"t":"2026-10-14T04:00:00Z","v":796061,"vw":118.857535},{"c":123.9,"h":125.93,"l":121.19,"n":21021,"o":121.2,"t":"2026-10-15T04:00:00Z","v":1127691,"vw":124.302271},{"c":120.29,"h":126.99,"l":118.97,"n":29376,"o":124.31,"t":"2026-10-16T04:00:00Z","v":1773753,"vw":120.678456},{"c":115.78,"h":121.61,"l":114.37,"n":31848,"o":121.61,"t":"2026-10-19T04:00:00Z","v":1768259,"vw":116.349026},{"c":118.95,"h":119.309,"l":116.11,"n":23038,"o":116.74,"t":"2026-10-20T04:00:00Z","v":1234104,"vw":118.465126},{"c":118.04,"h":120.82,"l":117.16,"n":17000,"o":120.82,"t":"2026-10-21T04:00:00Z","v":727010,"vw":118.22848},{"c":128.7,"h":128.97,"l":116.68,"n":29853,"o":116.68,"t":"2026-10-22T04:00:00Z","v":1632692,"vw":126.529121}],"volatilityBars":[{"c":125,"h":126.53,"l":124.99,"n":18,"o":126.53,"t":"2026-09-21T10:30:00Z","v":2201,"vw":125.254185},{"c":126.09,"h":126.91,"l":126.09,"n":4,"o":126.91,"t":"2026-09-21T10:45:00Z","v":422,"vw":126.665952},{"c":126.09,"h":126.09,"l":126.09,"n":6,"o":126.09,"t":"2026-09-21T11:15:00Z","v":227,"vw":126.09},{"c":126.09,"h":126.09,"l":126.09,"n":5,"o":126.09,"t":"2026-09-21T11:45:00Z","v":375,"vw":126.09},{"c":126.09,"h":126.09,"l":126.09,"n":7,"o":126.09,"t":"2026-09-21T13:00:00Z","v":600,"vw":126.09},{"c":125.9211,"h":125.9211,"l":125.8903,"n":3,"o":125.9211,"t":"2026-09-21T13:15:00Z","v":300,"vw":125.910833},{"c":120.745,"h":124.65,"l":119.35,"n":1437,"o":124.65,"t":"2026-09-21T13:30:00Z","v":165497,"vw":121.242771},{"c":121.44,"h":121.44,"l":119.8675,"n":749,"o":120.67,"t":"2026-09-21T13:45:00Z","v":55619,"vw":120.559788},{"c":121.34,"h":121.63,"l":120.825,"n":1109,"o":121.2975,"t":"2026-09-21T14:00:00Z","v":46486,"vw":121.186699},{"c":122.17,"h":122.45,"l":121.34,"n":860,"o":121.34,"t":"2026-09-21T14:15:00Z","v":45062,"vw":121.776604},{"c":122.12,"h":122.22,"l":121.77,"n":979,"o":122.115,"t":"2026-09-21T14:30:00Z","v":41265,"vw":122.02233},{"c":120.76,"h":122.18,"l":120.76,"n":1205,"o":122.14,"t":"2026-09-21T14:45:00Z","v":57185,"vw":121.490924},{"c":120.03,"h":120.85,"l":119.88,"n":1070,"o":120.74,"t":"2026-09-21T15:00:00Z","v":39035,"vw":120.304891},{"c":119.38,"h":120.03,"l":119.18,"n":1416,"o":119.97,"t":"2026-09-21T15:15:00Z","v":68779,"vw":119.575278},{"c":118.83,"h":119.565,"l":118.71,"n":1158,"o":119.49,"t":"2026-09-21T15:30:00Z","v":53888,"vw":119.205262},{"c":118.55,"h":119.26,"l":118.52,"n":1892,"o":118.84,"t":"2026-09-21T15:45:00Z","v":107328,"vw":118.831586},{"c":119.06,"h":119.47,"l":118.53,"n":1093,"o":118.55,"t":"2026-09-21T16:00:00Z","v":51418,"vw":118.949513},{"c":119.04,"h":119.2,"l":118.915,"n":563,"o":119.01,"t":"2026-09-21T16:15:00Z","v":20383,"vw":119.057578},{"c":118.995,"h":119.27,"l":118.995,"n":884,"o":119.09,"t":"2026-09-21T16:30:00Z","v":35192,"vw":119.158194},{"c":118.875,"h":119.09,"l":118.59,"n":702,"o":119.01,"t":"2026-09-21T16:45:00Z","v":29820,"vw":118.848949},{"c":118.94,"h":118.95,"l":118.63,"n":646,"o":118.88,"t":"2026-09-21T17:00:00Z","v":24280,"vw":118.782551},{"c":118.79,"h":119.1575,"l":118.74,"n":677,"o":118.92,"t":"2026-09-21T17:15:00Z","v":22853,"vw":118.917696},{"c":118.745,"h":118.84,"l":118.575,"n":588,"o":118.79,"t":"2026-09-21T17:30:00Z","v":21985,"vw":118.684652},{"c":118.44,"h":118.745,"l":118.355,"n":944,"o":118.745,"t":"2026-09-21T17:45:00Z","v":33803,"vw":118.489636},{"c":118.65,"h":118.79,"l":118.41,"n":889,"o":118.445,"t":"2026-09-21T18:00:00Z","v":30370,"vw":118.62377},{"c":118.67,"h":118.86,"l":118.6,"n":853,"o":118.65,"t":"2026-09-21T18:15:00Z","v":31248,"vw":118.739324},{"c":118.92,"h":118.955,"l":118.46,"n":1080,"o":118.72,"t":"2026-09-21T18:30:00Z","v":42871,"vw":118.715539},{"c":118.335,"h":119.11,"l":118.28,"n":1640,"o":118.985,"t":"2026-09-21T18:45:00Z","v":84331,"vw":118.665203},{"c":118.595,"h":118.7382,"l":118.23,"n":1389,"o":118.37,"t":"2026-09-21T19:00:00Z","v":71653,"vw":118.469579},{"c":118.76,"h":119.01,"l":118.56,"n":1657,"o":118.595,"t":"2026-09-21T19:15:00Z","v":67448,"vw":118.717045},{"c":118.71,"h":119,"l":118.58,"n":1909,"o":118.805,"t":"2026-09-21T19:30:00Z","v":96828,"vw":118.749111},{"c":117.25,"h":118.96,"l":117.14,"n":5210,"o":118.71,"t":"2026-09-21T19:45:00Z","v":313502,"vw":117.898307},{"c":117.89,"h":117.89,"l":117.27,"n":54,"o":117.32,"t":"2026-09-21T20:00:00Z","v":226542,"vw":117.270528},{"c":117.36,"h":117.36,"l":117.36,"n":1,"o":117.36,"t":"2026-09-22T10:30:00Z","v":133,"vw":117.36},{"c":117.6,"h":117.6,"l":117.6,"n":1,"o":117.6,"t":"2026-09-22T11:00:00Z","v":152,"vw":117.6},{"c":120,"h":120,"l":120,"n":7,"o":120,"t":"2026-09-22T13:00:00Z","v":172,"vw":120},{"c":121.095,"h":121.095,"l":119.73,"n":519,"o":120.65,"t":"2026-09-22T13:30:00Z","v":35861,"vw":120.572156},{"c":120.935,"h":121.1275,"l":119.95,"n":369,"o":120.79,"t":"2026-09-22T13:45:00Z","v":13092,"vw":120.789022},{"c":121.275,"h":121.44,"l":120.89,"n":635,"o":120.945,"t":"2026-09-22T14:00:00Z","v":23599,"vw":121.158774},{"c":120.6,"h":121.21,"l":120.585,"n":771,"o":121.21,"t":"2026-09-22T14:15:00Z","v":30438,"vw":120.851003},{"c":120.71,"h":121.13,"l":120.545,"n":804,"o":120.66,"t":"2026-09-22T14:30:00Z","v":26606,"vw":120.729442},{"c":120.81,"h":121.115,"l":120.36,"n":597,"o":120.59,"t":"2026-09-22T14:45:00Z","v":25488,"vw":120.536669},{"c":121.405,"h":121.46,"l":120.685,"n":687,"o":120.83,"t":"2026-09-22T15:00:00Z","v":21147,"vw":121.018553},{"c":121.48,"h":121.71,"l":121.25,"n":795,"o":121.405,"t":"2026-09-22T15:15:00Z","v":32084,"vw":121.489721},{"c":121.22,"h":121.45,"l":120.8001,"n":537,"o":121.45,"t":"2026-09-22T15:30:00Z","v":16985,"vw":121.082223},{"c":120.96,"h":121.34,"l":120.87,"n":396,"o":121.12,"t":"2026-09-22T15:45:00Z","v":13610,"vw":121.015626},{"c":121.76,"h":121.95,"l":120.96,"n":443,"o":120.96,"t":"2026-09-22T16:00:00Z","v":16568,"vw":121.514016},{"c":121.595,"h":121.83,"l":121.17,"n":503,"o":121.745,"t":"2026-09-22T16:15:00Z","v":20190,"vw":121.414637},{"c":121.585,"h":121.75,"l":121.52,"n":428,"o":121.595,"t":"2026-09-22T16:30:00Z","v":13357,"vw":121.609131},{"c":121.7,"h":122.145,"l":121.49,"n":928,"o":121.535,"t":"2026-09-22T16:45:00Z","v":37174,"vw":121.736276},{"c":121.425,"h":121.855,"l":121.39,"n":459,"o":121.69,"t":"2026-09-22T17:00:00Z","v":12942,"vw":121.564481},{"c":121.62,"h":121.775,"l":121.315,"n":413,"o":121.425,"t":"2026-09-22T17:15:00Z","v":13396,"vw":121.515018},{"c":121.61,"h":121.84,"l":121.47,"n":597,"o":121.8,"t":"2026-09-22T17:30:00Z","v":16307,"vw":121.659453},{"c":122.14,"h":122.27,"l":121.53,"n":954,"o":121.605,"t":"2026-09-22T17:45:00Z","v":38165,"vw":121.837326},{"c":121.665,"h":122.4,"l":121.655,"n":1211,"o":122.14,"t":"2026-09-22T18:00:00Z","v":76743,"vw":122.177184},{"c":121.63,"h":121.905,"l":121.53,"n":691,"o":121.66,"t":"2026-09-22T18:15:00Z","v":25053,"vw":121.714222},{"c":121.02,"h":121.745,"l":120.98,"n":840,"o":121.6,"t":"2026-09-22T18:30:00Z","v":29126,"vw":121.383548},{"c":121.545,"h":121.55,"l":121.02,"n":797,"o":121.02,"t":"2026-09-22T18:45:00Z","v":26619,"vw":121.155915},{"c":121.76,"h":121.93,"l":121.255,"n":1095,"o":121.545,"t":"2026-09-22T19:00:00Z","v":41009,"vw":121.517064},{"c":121.84,"h":122.21,"l":121.7,"n":1112,"o":121.74,"t":"2026-09-22T19:15:00Z","v":36758,"vw":121.91241},{"c":121.755,"h":121.98,"l":121.72,"n":1549,"o":121.87,"t":"2026-09-22T19:30:00Z","v":62678,"vw":121.84885},{"c":121.229,"h":122.1,"l":121.21,"n":4365,"o":121.76,"t":"2026-09-22T19:45:00Z","v":205171,"vw":121.66508},{"c":121.23,"h":121.23,"l":121.23,"n":20,"o":121.23,"t":"2026-09-22T20:00:00Z","v":257266,"vw":121.23},{"c":119.94,"h":121.43,"l":119.54,"n":334,"o":119.54,"t":"2026-09-23T13:30:00Z","v":20992,"vw":120.175132},{"c":120.825,"h":120.93,"l":119.65,"n":411,"o":119.965,"t":"2026-09-23T13:45:00Z","v":24926,"vw":120.294094},{"c":121.24,"h":121.562,"l":120.83,"n":603,"o":120.84,"t":"2026-09-23T14:00:00Z","v":28985,"vw":121.19939},{"c":120.57,"h":121.56,"l":120.47,"n":623,"o":121.3,"t":"2026-09-23T14:15:00Z","v":20233,"vw":121.143991},{"c":120.53,"h":121.05,"l":120.51,"n":547,"o":120.71,"t":"2026-09-23T14:30:00Z","v":16233,"vw":120.775935},{"c":121.15,"h":121.325,"l":120.27,"n":514,"o":120.53,"t":"2026-09-23T14:45:00Z","v":16206,"vw":120.831203},{"c":121.205,"h":121.23,"l":120.88,"n":472,"o":121.06,"t":"2026-09-23T15:00:00Z","v":18284,"vw":121.104213},{"c":121.425,"h":121.45,"l":121.195,"n":466,"o":121.2,"t":"2026-09-23T15:15:00Z","v":31914,"vw":121.271861},{"c":121.43,"h":121.49,"l":121.24,"n":280,"o":121.27,"t":"2026-09-23T15:30:00Z","v":8433,"vw":121.361402},{"c":121.66,"h":121.69,"l":121.38,"n":294,"o":121.38,"t":"2026-09-23T15:45:00Z","v":9914,"vw":121.614831},{"c":121.68,"h":121.68,"l":121.36,"n":449,"o":121.58,"t":"2026-09-23T16:00:00Z","v":13421,"vw":121.498867},{"c":121.47,"h":121.64,"l":121.415,"n":367,"o":121.6,"t":"2026-09-23T16:15:00Z","v":10389,"vw":121.521304},{"c":121.57,"h":121.59,"l":121.33,"n":436,"o":121.52,"t":"2026-09-23T16:30:00Z","v":14516,"vw":121.499219},{"c":121.23,"h":121.61,"l":121.15,"n":697,"o":121.61,"t":"2026-09-23T16:45:00Z","v":23942,"vw":121.366542},{"c":121.085,"h":121.465,"l":120.645,"n":1028,"o":121.28,"t":"2026-09-23T17:00:00Z","v":49642,"vw":120.876609},{"c":120.9,"h":121.11,"l":120.85,"n":507,"o":121.07,"t":"2026-09-23T17:15:00Z","v":16450,"vw":120.984217},{"c":120.9,"h":120.9,"l":120.5,"n":556,"o":120.885,"t":"2026-09-23T17:30:00Z","v":18685,"vw":120.721032},{"c":121.225,"h":121.225,"l":120.905,"n":452,"o":120.905,"t":"2026-09-23T17:45:00Z","v":12814,"vw":121.009094},{"c":121.235,"h":121.27,"l":121.07,"n":507,"o":121.26,"t":"2026-09-23T18:00:00Z","v":12220,"vw":121.195654},{"c":121.23,"h":121.59,"l":121.22,"n":717,"o":121.23,"t":"2026-09-23T18:15:00Z","v":23644,"vw":121.416032},{"c":120.71,"h":121.17,"l":120.6,"n":779,"o":121.12,"t":"2026-09-23T18:30:00Z","v":22980,"vw":120.870843},{"c":120.175,"h":120.71,"l":120.135,"n":843,"o":120.71,"t":"2026-09-23T18:45:00Z","v":25993,"vw":120.401423},{"c":119.96,"h":120.3025,"l":119.78,"n":1051,"o":120.215,"t":"2026-09-23T19:00:00Z","v":35720,"vw":120.020073},{"c":119.89,"h":120.06,"l":119.72,"n":1025,"o":119.96,"t":"2026-09-23T19:15:00Z","v":35063,"vw":119.889944},{"c":119.9,"h":119.94,"l":119.52,"n":1431,"o":119.89,"t":"2026-09-23T19:30:00Z","v":52762,"vw":119.777577},{"c":119.68,"h":120.04,"l":119.605,"n":3835,"o":119.9,"t":"2026-09-23T19:45:00Z","v":158817,"vw":119.76194},{"c":119.65,"h":119.65,"l":119.65,"n":50,"o":119.65,"t":"2026-09-23T20:00:00Z","v":152867,"vw":119.65},{"c":118.44,"h":119.66,"l":118.325,"n":456,"o":119.05,"t":"2026-09-24T13:30:00Z","v":21139,"vw":118.891065},{"c":117.865,"h":118.21,"l":117.33,"n":798,"o":118.11,"t":"2026-09-24T13:45:00Z","v":40057,"vw":117.726287},{"c":118.11,"h":118.23,"l":117.44,"n":752,"o":117.73,"t":"2026-09-24T14:00:00Z","v":35194,"vw":117.985689},{"c":117.385,"h":118,"l":117.05,"n":649,"o":117.96,"t":"2026-09-24T14:15:00Z","v":24827,"vw":117.462931},{"c":117.42,"h":117.75,"l":117.315,"n":405,"o":117.44,"t":"2026-09-24T14:30:00Z","v":14003,"vw":117.520424},{"c":117.265,"h":117.49,"l":117.13,"n":463,"o":117.47,"t":"2026-09-24T14:45:00Z","v":18542,"vw":117.313666},{"c":117.29,"h":117.46,"l":117.195,"n":364,"o":117.27,"t":"2026-09-24T15:00:00Z","v":11531,"vw":117.335771},{"c":117.185,"h":117.38,"l":117.1,"n":531,"o":117.19,"t":"2026-09-24T15:15:00Z","v":25670,"vw":117.183281},{"c":116.795,"h":117.31,"l":116.78,"n":905,"o":117.2,"t":"2026-09-24T15:30:00Z","v":49015,"vw":117.068039},{"c":116.81,"h":116.92,"l":116.665,"n":461,"o":116.845,"t":"2026-09-24T15:45:00Z","v":16455,"vw":116.794827},{"c":116.6,"h":116.82,"l":116.445,"n":486,"o":116.82,"t":"2026-09-24T16:00:00Z","v":17061,"vw":116.576405},{"c":118.065,"h":118.63,"l":116.52,"n":1294,"o":116.57,"t":"2026-09-24T16:15:00Z","v":61740,"vw":117.704602},{"c":118.195,"h":118.58,"l":117.565,"n":456,"o":118.08,"t":"2026-09-24T16:30:00Z","v":16942,"vw":118.038803},{"c":118.195,"h":118.26,"l":117.79,"n":356,"o":118.11,"t":"2026-09-24T16:45:00Z","v":12381,"vw":118.103287},{"c":118.3275,"h":118.54,"l":118.055,"n":890,"o":118.2,"t":"2026-09-24T17:00:00Z","v":48110,"vw":118.264223},{"c":118.15,"h":118.4138,"l":117.99,"n":507,"o":118.39,"t":"2026-09-24T17:15:00Z","v":24723,"vw":118.243057},{"c":118.16,"h":118.27,"l":118.06,"n":537,"o":118.12,"t":"2026-09-24T17:30:00Z","v":26424,"vw":118.170482},{"c":118.345,"h":118.415,"l":118.165,"n":442,"o":118.165,"t":"2026-09-24T17:45:00Z","v":15545,"vw":118.327616},{"c":118.94,"h":118.94,"l":118.315,"n":534,"o":118.45,"t":"2026-09-24T18:00:00Z","v":18788,"vw":118.518009},{"c":119.52,"h":119.575,"l":118.855,"n":504,"o":119.16,"t":"2026-09-24T18:15:00Z","v":15233,"vw":119.078395},{"c":119.79,"h":119.955,"l":119.24,"n":916,"o":119.395,"t":"2026-09-24T18:30:00Z","v":39239,"vw":119.580663},{"c":120.025,"h":120.25,"l":119.63,"n":769,"o":119.78,"t":"2026-09-24T18:45:00Z","v":28833,"vw":119.931409},{"c":119.515,"h":120.17,"l":119.445,"n":998,"o":120.02,"t":"2026-09-24T19:00:00Z","v":41069,"vw":119.938726},{"c":119.74,"h":119.74,"l":119.15,"n":1065,"o":119.52,"t":"2026-09-24T19:15:00Z","v":42438,"vw":119.499146},{"c":119.62,"h":119.945,"l":119.505,"n":1307,"o":119.75,"t":"2026-09-24T19:30:00Z","v":58045,"vw":119.725853},{"c":119.46,"h":119.96,"l":119.35,"n":3375,"o":119.61,"t":"2026-09-24T19:45:00Z","v":145266,"vw":119.691366},{"c":119.47,"h":119.47,"l":119.47,"n":39,"o":119.47,"t":"2026-09-24T20:00:00Z","v":135996,"vw":119.47},{"c":119.53,"h":121.07,"l":119.13,"n":617,"o":119.79,"t":"2026-09-25T13:30:00Z","v":26329,"vw":119.932168},{"c":120.44,"h":120.47,"l":118.91,"n":425,"o":119.695,"t":"2026-09-25T13:45:00Z","v":14588,"vw":119.833655},{"c":121.22,"h":121.475,"l":120.13,"n":747,"o":120.44,"t":"2026-09-25T14:00:00Z","v":35819,"vw":120.582701},{"c":121.45,"h":121.55,"l":121.09,"n":476,"o":121.18,"t":"2026-09-25T14:15:00Z","v":21088,"vw":121.316109},{"c":121.4425,"h":121.605,"l":121.15,"n":656,"o":121.33,"t":"2026-09-25T14:30:00Z","v":18183,"vw":121.369899},{"c":121.84,"h":122,"l":121.565,"n":576,"o":121.59,"t":"2026-09-25T14:45:00Z","v":12934,"vw":121.771695},{"c":122.22,"h":122.825,"l":121.84,"n":1099,"o":121.84,"t":"2026-09-25T15:00:00Z","v":33028,"vw":122.337085},{"c":122.28,"h":122.335,"l":121.95,"n":958,"o":122.275,"t":"2026-09-25T15:15:00Z","v":40083,"vw":122.140383},{"c":122.08,"h":122.685,"l":122.06,"n":817,"o":122.38,"t":"2026-09-25T15:30:00Z","v":22828,"vw":122.471505},{"c":123.025,"h":123.025,"l":121.9,"n":941,"o":122.08,"t":"2026-09-25T15:45:00Z","v":33965,"vw":122.347284},{"c":124.14,"h":124.37,"l":123.03,"n":808,"o":123.03,"t":"2026-09-25T16:00:00Z","v":32716,"vw":123.830448},{"c":124.95,"h":125.1725,"l":124.125,"n":1111,"o":124.125,"t":"2026-09-25T16:15:00Z","v":42367,"vw":124.666203},{"c":124.65,"h":125.05,"l":124.55,"n":705,"o":125.04,"t":"2026-09-25T16:30:00Z","v":18252,"vw":124.808629},{"c":123.96,"h":124.69,"l":123.86,"n":737,"o":124.65,"t":"2026-09-25T16:45:00Z","v":28274,"vw":124.157988},{"c":124.6,"h":124.75,"l":123.96,"n":771,"o":123.9675,"t":"2026-09-25T17:00:00Z","v":40397,"vw":124.246921},{"c":124.7,"h":125.03,"l":124.61,"n":786,"o":124.73,"t":"2026-09-25T17:15:00Z","v":35509,"vw":124.841891},{"c":124.895,"h":125.01,"l":124.06,"n":690,"o":124.85,"t":"2026-09-25T17:30:00Z","v":23207,"vw":124.550727},{"c":124.905,"h":125.02,"l":124.75,"n":616,"o":124.895,"t":"2026-09-25T17:45:00Z","v":19167,"vw":124.873718},{"c":125.03,"h":125.03,"l":124.785,"n":719,"o":124.905,"t":"2026-09-25T18:00:00Z","v":20467,"vw":124.900054},{"c":125.53,"h":125.67,"l":125.015,"n":992,"o":125.03,"t":"2026-09-25T18:15:00Z","v":39312,"vw":125.356757},{"c":125.235,"h":125.6,"l":125.16,"n":785,"o":125.6,"t":"2026-09-25T18:30:00Z","v":24998,"vw":125.354496},{"c":124.58,"h":125.245,"l":124.58,"n":895,"o":125.24,"t":"2026-09-25T18:45:00Z","v":23674,"vw":124.822957},{"c":124.91,"h":125,"l":124.465,"n":788,"o":124.55,"t":"2026-09-25T19:00:00Z","v":24714,"vw":124.707792},{"c":124.56,"h":125.0525,"l":124.555,"n":990,"o":124.97,"t":"2026-09-25T19:15:00Z","v":35405,"vw":124.744688},{"c":124.96,"h":125.05,"l":124.55,"n":1241,"o":124.56,"t":"2026-09-25T19:30:00Z","v":40063,"vw":124.816962},{"c":125.15,"h":125.335,"l":124.635,"n":3958,"o":125,"t":"2026-09-25T19:45:00Z","v":182164,"vw":125.053782},{"c":125.16,"h":125.16,"l":125.16,"n":50,"o":125.16,"t":"2026-09-25T20:00:00Z","v":141480,"vw":125.16},{"c":125.16,"h":125.16,"l":125.16,"n":1,"o":125.16,"t":"2026-09-25T20:30:00Z","v":153,"vw":125.16},{"c":123.26,"h":123.37,"l":121.965,"n":1135,"o":123.37,"t":"2026-09-28T13:30:00Z","v":71385,"vw":122.798663},{"c":124.25,"h":124.25,"l":123.01,"n":590,"o":123.01,"t":"2026-09-28T13:45:00Z","v":24353,"vw":123.758539},{"c":125.26,"h":125.36,"l":124.05,"n":700,"o":124.225,"t":"2026-09-28T14:00:00Z","v":20440,"vw":124.660427},{"c":125.505,"h":125.7199,"l":125.145,"n":525,"o":125.425,"t":"2026-09-28T14:15:00Z","v":16255,"vw":125.371447},{"c":125.4925,"h":125.53,"l":125.07,"n":703,"o":125.395,"t":"2026-09-28T14:30:00Z","v":23932,"vw":125.338528},{"c":124.07,"h":125.415,"l":124.07,"n":589,"o":125.4,"t":"2026-09-28T14:45:00Z","v":21471,"vw":124.924159},{"c":123.365,"h":124.08,"l":123.365,"n":591,"o":124.07,"t":"2026-09-28T15:00:00Z","v":25076,"vw":123.697321},{"c":123.455,"h":123.58,"l":123.1,"n":477,"o":123.25,"t":"2026-09-28T15:15:00Z","v":14134,"vw":123.255469},{"c":123.28,"h":123.64,"l":122.995,"n":571,"o":123.53,"t":"2026-09-28T15:30:00Z","v":16027,"vw":123.304309},{"c":123.395,"h":123.505,"l":123.055,"n":505,"o":123.225,"t":"2026-09-28T15:45:00Z","v":15772,"vw":123.294133},{"c":123.965,"h":124.01,"l":123.53,"n":566,"o":123.53,"t":"2026-09-28T16:00:00Z","v":18332,"vw":123.79639},{"c":125.59,"h":126.07,"l":123.97,"n":666,"o":124.04,"t":"2026-09-28T16:15:00Z","v":24873,"vw":124.812043},{"c":124.805,"h":125.96,"l":124.65,"n":523,"o":125.82,"t":"2026-09-28T16:30:00Z","v":22894,"vw":125.642171},{"c":124.74,"h":124.97,"l":124.27,"n":630,"o":124.96,"t":"2026-09-28T16:45:00Z","v":17083,"vw":124.68867},{"c":125.52,"h":126,"l":124.56,"n":954,"o":124.765,"t":"2026-09-28T17:00:00Z","v":31452,"vw":125.047215},{"c":124.78,"h":125.485,"l":124.69,"n":431,"o":125.36,"t":"2026-09-28T17:15:00Z","v":12939,"vw":125.073611},{"c":124.53,"h":124.9,"l":124.4,"n":892,"o":124.735,"t":"2026-09-28T17:30:00Z","v":35297,"vw":124.631391},{"c":124.79,"h":124.79,"l":124.355,"n":512,"o":124.54,"t":"2026-09-28T17:45:00Z","v":20298,"vw":124.580138},{"c":124.87,"h":124.965,"l":124.68,"n":829,"o":124.81,"t":"2026-09-28T18:00:00Z","v":27700,"vw":124.815377},{"c":124.85,"h":124.9,"l":124.59,"n":806,"o":124.85,"t":"2026-09-28T18:15:00Z","v":33529,"vw":124.765561},{"c":124.625,"h":124.88,"l":124.51,"n":750,"o":124.8,"t":"2026-09-28T18:30:00Z","v":25670,"vw":124.733474},{"c":124.51,"h":124.67,"l":124.2,"n":777,"o":124.57,"t":"2026-09-28T18:45:00Z","v":33352,"vw":124.460125},{"c":124.17,"h":124.54,"l":124.17,"n":724,"o":124.54,"t":"2026-09-28T19:00:00Z","v":21833,"vw":124.331971},{"c":124.77,"h":124.89,"l":124.065,"n":1083,"o":124.13,"t":"2026-09-28T19:15:00Z","v":44019,"vw":124.443664},{"c":125.06,"h":125.155,"l":124.7,"n":1709,"o":124.75,"t":"2026-09-28T19:30:00Z","v":86373,"vw":124.954833},{"c":124.43,"h":125.34,"l":124.41,"n":5304,"o":125.1,"t":"2026-09-28T19:45:00Z","v":260632,"vw":124.847864},{"c":124.43,"h":124.5,"l":124.43,"n":39,"o":124.5,"t":"2026-09-28T20:00:00Z","v":219612,"vw":124.430557},{"c":125.905,"h":126.375,"l":124.46,"n":245,"o":125.26,"t":"2026-09-29T13:30:00Z","v":15511,"vw":125.279245},{"c":125.125,"h":126.095,"l":125.04,"n":374,"o":126.095,"t":"2026-09-29T13:45:00Z","v":25988,"vw":125.549757},{"c":126.21,"h":126.25,"l":125.13,"n":511,"o":125.13,"t":"2026-09-29T14:00:00Z","v":24660,"vw":125.668591},{"c":124.835,"h":126.25,"l":124.725,"n":457,"o":126.1,"t":"2026-09-29T14:15:00Z","v":19543,"vw":125.567059},{"c":126,"h":126.1,"l":124.88,"n":628,"o":125,"t":"2026-09-29T14:30:00Z","v":31697,"vw":125.231545},{"c":125.83,"h":126.08,"l":125.6,"n":457,"o":126.045,"t":"2026-09-29T14:45:00Z","v":16667,"vw":125.810695},{"c":124.82,"h":126.16,"l":124.81,"n":671,"o":125.91,"t":"2026-09-29T15:00:00Z","v":33155,"vw":125.543487},{"c":124.185,"h":124.935,"l":124.185,"n":443,"o":124.89,"t":"2026-09-29T15:15:00Z","v":21230,"vw":124.698419},{"c":124.49,"h":124.7,"l":124.16,"n":416,"o":124.16,"t":"2026-09-29T15:30:00Z","v":16876,"vw":124.533547},{"c":124.06,"h":124.995,"l":123.87,"n":510,"o":124.48,"t":"2026-09-29T15:45:00Z","v":19317,"vw":124.529222},{"c":124.37,"h":124.4,"l":124,"n":353,"o":124.065,"t":"2026-09-29T16:00:00Z","v":10143,"vw":124.290476},{"c":124.58,"h":124.785,"l":124.3301,"n":388,"o":124.5,"t":"2026-09-29T16:15:00Z","v":13746,"vw":124.510529},{"c":123.935,"h":124.575,"l":123.835,"n":327,"o":124.575,"t":"2026-09-29T16:30:00Z","v":12215,"vw":124.192738},{"c":123.855,"h":123.95,"l":123.69,"n":296,"o":123.83,"t":"2026-09-29T16:45:00Z","v":9598,"vw":123.823969},{"c":123.95,"h":124.06,"l":123.78,"n":305,"o":123.86,"t":"2026-09-29T17:00:00Z","v":9951,"vw":123.921393},{"c":123.965,"h":124.1,"l":123.95,"n":415,"o":124,"t":"2026-09-29T17:15:00Z","v":12080,"vw":124.004191},{"c":124.57,"h":124.57,"l":124.03,"n":455,"o":124.03,"t":"2026-09-29T17:30:00Z","v":12275,"vw":124.356523},{"c":124.73,"h":124.985,"l":124.65,"n":503,"o":124.65,"t":"2026-09-29T17:45:00Z","v":21187,"vw":124.759292},{"c":124.315,"h":125.27,"l":124.315,"n":1098,"o":124.765,"t":"2026-09-29T18:00:00Z","v":44112,"vw":124.870381},{"c":124.2025,"h":124.43,"l":124.12,"n":492,"o":124.335,"t":"2026-09-29T18:15:00Z","v":18838,"vw":124.290938},{"c":124.695,"h":125.055,"l":124.23,"n":1007,"o":124.32,"t":"2026-09-29T18:30:00Z","v":45604,"vw":124.459391},{"c":125.14,"h":125.18,"l":124.59,"n":698,"o":124.71,"t":"2026-09-29T18:45:00Z","v":28492,"vw":124.885114},{"c":125.13,"h":125.23,"l":125.01,"n":589,"o":125.14,"t":"2026-09-29T19:00:00Z","v":22698,"vw":125.115568},{"c":124.93,"h":125.21,"l":124.775,"n":972,"o":125.16,"t":"2026-09-29T19:15:00Z","v":33664,"vw":124.913151},{"c":124.93,"h":125.05,"l":124.79,"n":1320,"o":124.935,"t":"2026-09-29T19:30:00Z","v":54526,"vw":124.894985},{"c":124.85,"h":124.99,"l":124.365,"n":3518,"o":124.93,"t":"2026-09-29T19:45:00Z","v":162833,"vw":124.805117},{"c":124.84,"h":124.94,"l":124.84,"n":41,"o":124.94,"t":"2026-09-29T20:00:00Z","v":248946,"vw":124.840041},{"c":125.75,"h":126.21,"l":124.69,"n":140,"o":125.49,"t":"2026-09-30T13:30:00Z","v":9497,"vw":125.500668},{"c":124.955,"h":126.275,"l":124.955,"n":520,"o":126.12,"t":"2026-09-30T13:45:00Z","v":31972,"vw":125.847761},{"c":125.52,"h":125.75,"l":125.05,"n":714,"o":125.245,"t":"2026-09-30T14:00:00Z","v":38189,"vw":125.416579},{"c":124.865,"h":125.76,"l":124.855,"n":898,"o":125.56,"t":"2026-09-30T14:15:00Z","v":71528,"vw":125.42723},{"c":125.2,"h":125.5,"l":124.87,"n":507,"o":124.87,"t":"2026-09-30T14:30:00Z","v":16455,"vw":125.211658},{"c":125.14,"h":125.495,"l":124.97,"n":677,"o":125.16,"t":"2026-09-30T14:45:00Z","v":47255,"vw":125.255288},{"c":124.93,"h":125.32,"l":124.66,"n":736,"o":124.97,"t":"2026-09-30T15:00:00Z","v":31070,"vw":124.993084},{"c":124.6,"h":125.08,"l":124.31,"n":487,"o":124.98,"t":"2026-09-30T15:15:00Z","v":11685,"vw":124.718942},{"c":123.995,"h":124.7425,"l":123.99,"n":461,"o":124.635,"t":"2026-09-30T15:30:00Z","v":14457,"vw":124.367762},{"c":124.0816,"h":124.31,"l":124.025,"n":402,"o":124.09,"t":"2026-09-30T15:45:00Z","v":8442,"vw":124.115449},{"c":124.18,"h":124.38,"l":124.145,"n":459,"o":124.19,"t":"2026-09-30T16:00:00Z","v":11078,"vw":124.255334},{"c":123.925,"h":124.07,"l":123.88,"n":403,"o":124.07,"t":"2026-09-30T16:15:00Z","v":11836,"vw":123.952385},{"c":124.25,"h":124.4,"l":123.92,"n":581,"o":123.97,"t":"2026-09-30T16:30:00Z","v":16534,"vw":124.211997},{"c":124.255,"h":124.41,"l":124.18,"n":652,"o":124.235,"t":"2026-09-30T16:45:00Z","v":18414,"vw":124.28302},{"c":124.375,"h":124.43,"l":124.255,"n":459,"o":124.255,"t":"2026-09-30T17:00:00Z","v":12635,"vw":124.339475},{"c":124.505,"h":124.505,"l":124.23,"n":736,"o":124.375,"t":"2026-09-30T17:15:00Z","v":23700,"vw":124.389898},{"c":124.97,"h":125,"l":124.43,"n":510,"o":124.485,"t":"2026-09-30T17:30:00Z","v":14646,"vw":124.755979},{"c":125.3675,"h":125.41,"l":124.6,"n":657,"o":124.9,"t":"2026-09-30T17:45:00Z","v":22480,"vw":125.107273},{"c":125.03,"h":125.395,"l":124.87,"n":557,"o":125.39,"t":"2026-09-30T18:00:00Z","v":18554,"vw":125.225607},{"c":124.995,"h":125.14,"l":124.7,"n":653,"o":125.01,"t":"2026-09-30T18:15:00Z","v":18986,"vw":124.92458},{"c":124.52,"h":124.985,"l":124.46,"n":656,"o":124.93,"t":"2026-09-30T18:30:00Z","v":35520,"vw":124.816176},{"c":124.76,"h":124.76,"l":124.43,"n":636,"o":124.52,"t":"2026-09-30T18:45:00Z","v":18422,"vw":124.536555},{"c":124.96,"h":124.96,"l":124.615,"n":1033,"o":124.76,"t":"2026-09-30T19:00:00Z","v":52006,"vw":124.833733},{"c":124.98,"h":125.245,"l":124.8075,"n":1240,"o":124.975,"t":"2026-09-30T19:15:00Z","v":59851,"vw":125.064181},{"c":125.28,"h":125.44,"l":124.91,"n":1467,"o":124.985,"t":"2026-09-30T19:30:00Z","v":56625,"vw":125.160629},{"c":124.87,"h":125.29,"l":124.61,"n":4044,"o":125.23,"t":"2026-09-30T19:45:00Z","v":186553,"vw":124.959402},{"c":124.72,"h":124.72,"l":124.72,"n":50,"o":124.72,"t":"2026-09-30T20:00:00Z","v":239810,"vw":124.72},{"c":125.71,"h":125.71,"l":125.71,"n":2,"o":125.71,"t":"2026-10-01T12:30:00Z","v":102,"vw":125.71},{"c":122.65,"h":124.275,"l":122.42,"n":190,"o":124.05,"t":"2026-10-01T13:30:00Z","v":20236,"vw":123.695823},{"c":122.48,"h":122.815,"l":122.055,"n":244,"o":122.66,"t":"2026-10-01T13:45:00Z","v":8113,"vw":122.45685},{"c":122.29,"h":122.56,"l":121.34,"n":540,"o":122.27,"t":"2026-10-01T14:00:00Z","v":16062,"vw":121.943529},{"c":122.98,"h":123.1,"l":122.23,"n":454,"o":122.325,"t":"2026-10-01T14:15:00Z","v":32432,"vw":122.766259},{"c":123.21,"h":123.395,"l":122.62,"n":514,"o":122.96,"t":"2026-10-01T14:30:00Z","v":20278,"vw":122.982956},{"c":123.165,"h":123.63,"l":122.76,"n":410,"o":123.51,"t":"2026-10-01T14:45:00Z","v":13996,"vw":123.213807},{"c":122.6,"h":123.225,"l":122.37,"n":525,"o":123.175,"t":"2026-10-01T15:00:00Z","v":22340,"vw":122.655157},{"c":122.72,"h":122.9,"l":122.52,"n":341,"o":122.52,"t":"2026-10-01T15:15:00Z","v":11068,"vw":122.762204},{"c":122.755,"h":123.16,"l":122.34,"n":655,"o":122.58,"t":"2026-10-01T15:30:00Z","v":25766,"vw":122.78534},{"c":123.83,"h":124.045,"l":122.78,"n":736,"o":122.78,"t":"2026-10-01T15:45:00Z","v":29104,"vw":123.350746},{"c":124.39,"h":124.55,"l":123.64,"n":459,"o":123.805,"t":"2026-10-01T16:00:00Z","v":15563,"vw":124.16362},{"c":124.43,"h":124.84,"l":124.18,"n":434,"o":124.32,"t":"2026-10-01T16:15:00Z","v":15730,"vw":124.482672},{"c":124.935,"h":124.935,"l":124.595,"n":388,"o":124.595,"t":"2026-10-01T16:30:00Z","v":11023,"vw":124.785145},{"c":124.95,"h":125.12,"l":124.31,"n":548,"o":124.94,"t":"2026-10-01T16:45:00Z","v":14522,"vw":124.846808},{"c":125.24,"h":125.33,"l":124.82,"n":605,"o":124.84,"t":"2026-10-01T17:00:00Z","v":17880,"vw":125.08984},{"c":125.36,"h":125.74,"l":125.2,"n":471,"o":125.28,"t":"2026-10-01T17:15:00Z","v":13834,"vw":125.47959},{"c":126.24,"h":126.37,"l":125.385,"n":845,"o":125.385,"t":"2026-10-01T17:30:00Z","v":35593,"vw":125.916702},{"c":125.285,"h":126.225,"l":125.1297,"n":348,"o":126.1,"t":"2026-10-01T17:45:00Z","v":12106,"vw":125.599699},{"c":125.64,"h":125.875,"l":125.15,"n":832,"o":125.16,"t":"2026-10-01T18:00:00Z","v":59666,"vw":125.482401},{"c":125.39,"h":125.9299,"l":125.35,"n":804,"o":125.6701,"t":"2026-10-01T18:15:00Z","v":54538,"vw":125.644624},{"c":125.68,"h":125.9,"l":125.39,"n":637,"o":125.42,"t":"2026-10-01T18:30:00Z","v":30203,"vw":125.623997},{"c":125.59,"h":125.65,"l":125.375,"n":668,"o":125.6,"t":"2026-10-01T18:45:00Z","v":21771,"vw":125.528109},{"c":125.24,"h":125.59,"l":125.11,"n":657,"o":125.59,"t":"2026-10-01T19:00:00Z","v":22578,"vw":125.407623},{"c":125.845,"h":125.945,"l":125.3,"n":1088,"o":125.3,"t":"2026-10-01T19:15:00Z","v":41086,"vw":125.748526},{"c":125.46,"h":125.9,"l":125.35,"n":1385,"o":125.84,"t":"2026-10-01T19:30:00Z","v":47603,"vw":125.750381},{"c":125.12,"h":125.54,"l":124.94,"n":3531,"o":125.41,"t":"2026-10-01T19:45:00Z","v":168033,"vw":125.191431},{"c":125.12,"h":125.22,"l":125.12,"n":50,"o":125.22,"t":"2026-10-01T20:00:00Z","v":162036,"vw":125.120066},{"c":127.91,"h":129.01,"l":125.98,"n":1098,"o":128.18,"t":"2026-10-02T13:30:00Z","v":127688,"vw":127.438482},{"c":128.235,"h":128.905,"l":127.81,"n":842,"o":128.075,"t":"2026-10-02T13:45:00Z","v":31497,"vw":128.446815},{"c":128.84,"h":128.93,"l":127.535,"n":940,"o":128.12,"t":"2026-10-02T14:00:00Z","v":38293,"vw":128.385278},{"c":128.585,"h":129.075,"l":128.37,"n":794,"o":128.82,"t":"2026-10-02T14:15:00Z","v":31620,"vw":128.784749},{"c":129.36,"h":129.36,"l":128.41,"n":718,"o":128.48,"t":"2026-10-02T14:30:00Z","v":18624,"vw":128.898387},{"c":128.48,"h":129.39,"l":128.48,"n":640,"o":129.19,"t":"2026-10-02T14:45:00Z","v":23083,"vw":129.154509},{"c":127.66,"h":128.5,"l":127.5,"n":801,"o":128.5,"t":"2026-10-02T15:00:00Z","v":29098,"vw":127.943918},{"c":127.57,"h":127.88,"l":126.78,"n":1225,"o":127.75,"t":"2026-10-02T15:15:00Z","v":50434,"vw":127.143283},{"c":127.56,"h":127.925,"l":127.345,"n":662,"o":127.52,"t":"2026-10-02T15:30:00Z","v":18334,"vw":127.602694},{"c":128.67,"h":128.96,"l":127.65,"n":512,"o":127.65,"t":"2026-10-02T15:45:00Z","v":16804,"vw":128.34421},{"c":128.56,"h":128.81,"l":128.34,"n":610,"o":128.78,"t":"2026-10-02T16:00:00Z","v":20719,"vw":128.577872},{"c":127.87,"h":128.405,"l":127.82,"n":450,"o":128.37,"t":"2026-10-02T16:15:00Z","v":16900,"vw":128.246504},{"c":127.735,"h":127.93,"l":127.55,"n":622,"o":127.9,"t":"2026-10-02T16:30:00Z","v":27229,"vw":127.757768},{"c":127.645,"h":127.87,"l":127.58,"n":340,"o":127.755,"t":"2026-10-02T16:45:00Z","v":12109,"vw":127.700722},{"c":127.85,"h":128.0075,"l":127.71,"n":490,"o":127.73,"t":"2026-10-02T17:00:00Z","v":15908,"vw":127.821437},{"c":127.635,"h":127.96,"l":127.56,"n":355,"o":127.86,"t":"2026-10-02T17:15:00Z","v":12321,"vw":127.73127},{"c":127.4925,"h":127.69,"l":127.35,"n":454,"o":127.64,"t":"2026-10-02T17:30:00Z","v":13218,"vw":127.577532},{"c":127.21,"h":127.56,"l":127.2,"n":390,"o":127.55,"t":"2026-10-02T17:45:00Z","v":11109,"vw":127.383555},{"c":127.6025,"h":127.6025,"l":127.02,"n":415,"o":127.23,"t":"2026-10-02T18:00:00Z","v":12666,"vw":127.361238},{"c":127.36,"h":127.735,"l":127.27,"n":698,"o":127.63,"t":"2026-10-02T18:15:00Z","v":27027,"vw":127.496377},{"c":127.565,"h":127.765,"l":127.26,"n":795,"o":127.365,"t":"2026-10-02T18:30:00Z","v":41186,"vw":127.581291},{"c":127.435,"h":127.66,"l":127.32,"n":424,"o":127.565,"t":"2026-10-02T18:45:00Z","v":12015,"vw":127.516942},{"c":127.24,"h":127.45,"l":127.095,"n":420,"o":127.39,"t":"2026-10-02T19:00:00Z","v":12329,"vw":127.342924},{"c":126.57,"h":127.21,"l":126.55,"n":756,"o":127.21,"t":"2026-10-02T19:15:00Z","v":21983,"vw":126.760393},{"c":126.58,"h":126.745,"l":126.48,"n":1029,"o":126.56,"t":"2026-10-02T19:30:00Z","v":35389,"vw":126.598488},{"c":126.41,"h":126.64,"l":125.89,"n":2772,"o":126.6,"t":"2026-10-02T19:45:00Z","v":121681,"vw":126.349166},{"c":126.41,"h":126.47,"l":126.41,"n":64,"o":126.47,"t":"2026-10-02T20:00:00Z","v":161510,"vw":126.41004},{"c":126.41,"h":126.41,"l":126.41,"n":1,"o":126.41,"t":"2026-10-02T20:30:00Z","v":252,"vw":126.41},{"c":124.78,"h":127.01,"l":124.64,"n":519,"o":126.03,"t":"2026-10-05T13:30:00Z","v":28776,"vw":125.846474},{"c":124.865,"h":124.865,"l":124.21,"n":539,"o":124.815,"t":"2026-10-05T13:45:00Z","v":20420,"vw":124.587878},{"c":126.5,"h":126.95,"l":124.87,"n":868,"o":124.87,"t":"2026-10-05T14:00:00Z","v":37833,"vw":125.931011},{"c":126.51,"h":127.2,"l":126.21,"n":665,"o":126.495,"t":"2026-10-05T14:15:00Z","v":25803,"vw":126.763531},{"c":126.3125,"h":126.37,"l":125.97,"n":817,"o":126.35,"t":"2026-10-05T14:30:00Z","v":26217,"vw":126.188688},{"c":126.395,"h":126.395,"l":126.04,"n":568,"o":126.3125,"t":"2026-10-05T14:45:00Z","v":16974,"vw":126.18567},{"c":125.48,"h":126.4,"l":125.48,"n":622,"o":126.4,"t":"2026-10-05T15:00:00Z","v":17762,"vw":125.997619},{"c":126.07,"h":126.075,"l":125.385,"n":478,"o":125.47,"t":"2026-10-05T15:15:00Z","v":16096,"vw":125.546621},{"c":126.02,"h":126.085,"l":125.72,"n":580,"o":126.065,"t":"2026-10-05T15:30:00Z","v":18042,"vw":125.916615},{"c":125.94,"h":126.05,"l":125.82,"n":459,"o":125.94,"t":"2026-10-05T15:45:00Z","v":11923,"vw":125.949584},{"c":126.21,"h":126.29,"l":125.865,"n":593,"o":125.8775,"t":"2026-10-05T16:00:00Z","v":15462,"vw":126.046555},{"c":126.66,"h":126.66,"l":126.14,"n":598,"o":126.22,"t":"2026-10-05T16:15:00Z","v":26922,"vw":126.237058},{"c":126.87,"h":126.87,"l":126.63,"n":283,"o":126.7,"t":"2026-10-05T16:30:00Z","v":6044,"vw":126.714842},{"c":126.65,"h":126.835,"l":126.38,"n":606,"o":126.835,"t":"2026-10-05T16:45:00Z","v":18742,"vw":126.637238},{"c":125.95,"h":126.605,"l":125.84,"n":768,"o":126.605,"t":"2026-10-05T17:00:00Z","v":29525,"vw":126.200127},{"c":125.795,"h":125.91,"l":125.66,"n":478,"o":125.88,"t":"2026-10-05T17:15:00Z","v":10134,"vw":125.787592},{"c":126.26,"h":126.26,"l":125.81,"n":584,"o":125.81,"t":"2026-10-05T17:30:00Z","v":14058,"vw":126.131975},{"c":126,"h":126.28,"l":125.91,"n":870,"o":126.2,"t":"2026-10-05T17:45:00Z","v":22372,"vw":126.193334},{"c":126.1425,"h":126.1425,"l":125.81,"n":618,"o":126.11,"t":"2026-10-05T18:00:00Z","v":19017,"vw":126.019026},{"c":126.17,"h":126.26,"l":125.975,"n":481,"o":126.165,"t":"2026-10-05T18:15:00Z","v":14934,"vw":126.135708},{"c":126.06,"h":126.37,"l":126.06,"n":632,"o":126.1297,"t":"2026-10-05T18:30:00Z","v":21412,"vw":126.211446},{"c":126.175,"h":126.175,"l":125.73,"n":683,"o":125.96,"t":"2026-10-05T18:45:00Z","v":18517,"vw":125.959655},{"c":126.205,"h":126.205,"l":125.96,"n":783,"o":126.12,"t":"2026-10-05T19:00:00Z","v":23844,"vw":126.059572},{"c":125.915,"h":126.16,"l":125.795,"n":1096,"o":126.16,"t":"2026-10-05T19:15:00Z","v":30164,"vw":125.975151},{"c":125.76,"h":125.96,"l":125.56,"n":1383,"o":125.915,"t":"2026-10-05T19:30:00Z","v":38416,"vw":125.748322},{"c":124.95,"h":125.855,"l":124.91,"n":3365,"o":125.75,"t":"2026-10-05T19:45:00Z","v":136071,"vw":125.270915},{"c":124.93,"h":124.99,"l":124.93,"n":57,"o":124.99,"t":"2026-10-05T20:00:00Z","v":230846,"vw":124.930166},{"c":126.18,"h":126.28,"l":124.69,"n":499,"o":125.72,"t":"2026-10-06T13:30:00Z","v":43454,"vw":126.02029},{"c":126.21,"h":126.45,"l":125.91,"n":332,"o":126.0575,"t":"2026-10-06T13:45:00Z","v":21792,"vw":126.23239},{"c":126.2,"h":126.86,"l":126.2,"n":565,"o":126.38,"t":"2026-10-06T14:00:00Z","v":23345,"vw":126.515867},{"c":125.4875,"h":126.1,"l":125.24,"n":364,"o":126.1,"t":"2026-10-06T14:15:00Z","v":9946,"vw":125.483647},{"c":125.79,"h":126.05,"l":125.48,"n":329,"o":125.615,"t":"2026-10-06T14:30:00Z","v":10116,"vw":125.845358},{"c":126.02,"h":126.02,"l":125.775,"n":317,"o":125.775,"t":"2026-10-06T14:45:00Z","v":7802,"vw":125.938591},{"c":126.56,"h":126.56,"l":125.97,"n":584,"o":126.015,"t":"2026-10-06T15:00:00Z","v":17366,"vw":126.263725},{"c":126.325,"h":126.715,"l":126.315,"n":643,"o":126.69,"t":"2026-10-06T15:15:00Z","v":15846,"vw":126.502594},{"c":126.38,"h":126.38,"l":126.025,"n":438,"o":126.2118,"t":"2026-10-06T15:30:00Z","v":18707,"vw":126.218691},{"c":126.845,"h":127.065,"l":126.145,"n":540,"o":126.38,"t":"2026-10-06T15:45:00Z","v":35450,"vw":126.64556},{"c":126.98,"h":127.11,"l":126.78,"n":658,"o":126.8575,"t":"2026-10-06T16:00:00Z","v":41368,"vw":126.953758},{"c":126.585,"h":127.11,"l":126.51,"n":658,"o":126.96,"t":"2026-10-06T16:15:00Z","v":38335,"vw":126.91289},{"c":126.775,"h":126.94,"l":126.595,"n":450,"o":126.595,"t":"2026-10-06T16:30:00Z","v":12064,"vw":126.754598},{"c":126.855,"h":126.96,"l":126.69,"n":337,"o":126.865,"t":"2026-10-06T16:45:00Z","v":7396,"vw":126.818586},{"c":126.965,"h":127.16,"l":126.71,"n":444,"o":126.855,"t":"2026-10-06T17:00:00Z","v":13135,"vw":126.957909},{"c":126.7025,"h":126.965,"l":126.67,"n":456,"o":126.965,"t":"2026-10-06T17:15:00Z","v":11228,"vw":126.77819},{"c":126.46,"h":126.69,"l":126.35,"n":486,"o":126.64,"t":"2026-10-06T17:30:00Z","v":12952,"vw":126.502324},{"c":126.525,"h":126.6,"l":126.43,"n":365,"o":126.485,"t":"2026-10-06T17:45:00Z","v":8656,"vw":126.537706},{"c":126.76,"h":126.8175,"l":126.525,"n":605,"o":126.525,"t":"2026-10-06T18:00:00Z","v":15486,"vw":126.686502},{"c":126.61,"h":126.84,"l":126.58,"n":537,"o":126.76,"t":"2026-10-06T18:15:00Z","v":14598,"vw":126.696559},{"c":126.7,"h":126.775,"l":126.5875,"n":502,"o":126.5875,"t":"2026-10-06T18:30:00Z","v":11855,"vw":126.668467},{"c":126.6,"h":126.69,"l":126.41,"n":606,"o":126.69,"t":"2026-10-06T18:45:00Z","v":18629,"vw":126.600612},{"c":126.57,"h":126.77,"l":126.55,"n":775,"o":126.55,"t":"2026-10-06T19:00:00Z","v":27316,"vw":126.668738},{"c":126.23,"h":126.73,"l":126.07,"n":806,"o":126.63,"t":"2026-10-06T19:15:00Z","v":24141,"vw":126.387303},{"c":125.665,"h":126.16,"l":125.66,"n":1038,"o":126.16,"t":"2026-10-06T19:30:00Z","v":32015,"vw":125.929629},{"c":126.06,"h":126.12,"l":125.23,"n":4002,"o":125.63,"t":"2026-10-06T19:45:00Z","v":166627,"vw":125.634852},{"c":126.05,"h":126.05,"l":125.98,"n":33,"o":125.99,"t":"2026-10-06T20:00:00Z","v":209494,"vw":126.049507},{"c":124.46,"h":125.1,"l":124.46,"n":7,"o":125.1,"t":"2026-10-07T08:00:00Z","v":2358,"vw":125.065455},{"c":123.44,"h":123.44,"l":123.44,"n":1,"o":123.44,"t":"2026-10-07T08:15:00Z","v":200,"vw":123.44},{"c":122.99,"h":122.99,"l":122.99,"n":10,"o":122.99,"t":"2026-10-07T11:00:00Z","v":256,"vw":122.99},{"c":122.66,"h":122.66,"l":122.58,"n":9,"o":122.58,"t":"2026-10-07T11:15:00Z","v":594,"vw":122.62},{"c":121.99,"h":121.99,"l":121.99,"n":2,"o":121.99,"t":"2026-10-07T12:15:00Z","v":119,"vw":121.99},{"c":119.165,"h":120.23,"l":116.46,"n":1489,"o":118.68,"t":"2026-10-07T13:30:00Z","v":118133,"vw":118.449968},{"c":120.49,"h":120.83,"l":119.46,"n":1039,"o":119.46,"t":"2026-10-07T13:45:00Z","v":55644,"vw":120.102845},{"c":120.045,"h":121.06,"l":119.89,"n":1193,"o":120.49,"t":"2026-10-07T14:00:00Z","v":67874,"vw":120.395666},{"c":119.07,"h":120.25,"l":118.9,"n":1866,"o":120.12,"t":"2026-10-07T14:15:00Z","v":162338,"vw":119.739494},{"c":118.92,"h":119.73,"l":118.72,"n":1177,"o":119.03,"t":"2026-10-07T14:30:00Z","v":54278,"vw":119.234122},{"c":119,"h":119.385,"l":118.565,"n":776,"o":118.91,"t":"2026-10-07T14:45:00Z","v":33508,"vw":118.976377},{"c":118.85,"h":119.19,"l":118.61,"n":783,"o":118.985,"t":"2026-10-07T15:00:00Z","v":30691,"vw":118.864348},{"c":118.37,"h":119.01,"l":118.25,"n":1073,"o":118.93,"t":"2026-10-07T15:15:00Z","v":64579,"vw":118.458855},{"c":118.62,"h":118.75,"l":118.215,"n":899,"o":118.36,"t":"2026-10-07T15:30:00Z","v":48020,"vw":118.506839},{"c":119.55,"h":119.55,"l":118.5,"n":727,"o":118.62,"t":"2026-10-07T15:45:00Z","v":30977,"vw":118.861307},{"c":119.82,"h":120.17,"l":119.5375,"n":799,"o":119.5375,"t":"2026-10-07T16:00:00Z","v":53617,"vw":119.791198},{"c":119.955,"h":120.04,"l":119.63,"n":414,"o":119.82,"t":"2026-10-07T16:15:00Z","v":22222,"vw":119.89104},{"c":119.92,"h":120.075,"l":119.775,"n":593,"o":119.87,"t":"2026-10-07T16:30:00Z","v":26884,"vw":119.93494},{"c":119.66,"h":120.12,"l":119.61,"n":742,"o":119.99,"t":"2026-10-07T16:45:00Z","v":25127,"vw":119.827232},{"c":120.1,"h":120.26,"l":119.33,"n":842,"o":119.58,"t":"2026-10-07T17:00:00Z","v":40842,"vw":119.886417},{"c":119.87,"h":120.27,"l":119.86,"n":578,"o":120.18,"t":"2026-10-07T17:15:00Z","v":22069,"vw":120.135488},{"c":119.41,"h":119.96,"l":119.24,"n":817,"o":119.96,"t":"2026-10-07T17:30:00Z","v":32295,"vw":119.528455},{"c":119.32,"h":119.58,"l":119.225,"n":523,"o":119.405,"t":"2026-10-07T17:45:00Z","v":19137,"vw":119.444291},{"c":119.22,"h":119.43,"l":119.145,"n":979,"o":119.36,"t":"2026-10-07T18:00:00Z","v":42380,"vw":119.27594},{"c":119.02,"h":119.35,"l":118.84,"n":799,"o":119.225,"t":"2026-10-07T18:15:00Z","v":28917,"vw":119.18027},{"c":118.51,"h":119.085,"l":118.48,"n":673,"o":119.085,"t":"2026-10-07T18:30:00Z","v":21779,"vw":118.675797},{"c":119.46,"h":119.46,"l":118.52,"n":872,"o":118.56,"t":"2026-10-07T18:45:00Z","v":57065,"vw":119.073935},{"c":119.6502,"h":119.82,"l":118.98,"n":1125,"o":119.47,"t":"2026-10-07T19:00:00Z","v":44892,"vw":119.365675},{"c":119.35,"h":119.54,"l":118.95,"n":1297,"o":119.53,"t":"2026-10-07T19:15:00Z","v":56417,"vw":119.18258},{"c":119.21,"h":119.57,"l":118.99,"n":1796,"o":119.44,"t":"2026-10-07T19:30:00Z","v":67523,"vw":119.286372},{"c":119.16,"h":119.61,"l":119.06,"n":4348,"o":119.2,"t":"2026-10-07T19:45:00Z","v":211263,"vw":119.293341},{"c":119.2,"h":119.2,"l":119.18,"n":48,"o":119.18,"t":"2026-10-07T20:00:00Z","v":244268,"vw":119.180014},{"c":116.43,"h":117.145,"l":115.65,"n":521,"o":117,"t":"2026-10-08T13:30:00Z","v":32320,"vw":116.640947},{"c":117.47,"h":118.065,"l":116.63,"n":452,"o":116.63,"t":"2026-10-08T13:45:00Z","v":19839,"vw":117.562947},{"c":117.7,"h":118.17,"l":117.575,"n":573,"o":117.575,"t":"2026-10-08T14:00:00Z","v":19208,"vw":117.871766},{"c":117.74,"h":118.01,"l":117.6,"n":667,"o":117.66,"t":"2026-10-08T14:15:00Z","v":27511,"vw":117.735564},{"c":118.035,"h":118.06,"l":117.555,"n":800,"o":117.73,"t":"2026-10-08T14:30:00Z","v":28110,"vw":117.819793},{"c":117.65,"h":118.025,"l":117.59,"n":581,"o":118.025,"t":"2026-10-08T14:45:00Z","v":20431,"vw":117.728336},{"c":116.99,"h":117.7544,"l":116.99,"n":781,"o":117.59,"t":"2026-10-08T15:00:00Z","v":45765,"vw":117.415378},{"c":116.775,"h":117.04,"l":116.7,"n":687,"o":116.9,"t":"2026-10-08T15:15:00Z","v":20753,"vw":116.832577},{"c":117.35,"h":117.35,"l":116.65,"n":1073,"o":116.7,"t":"2026-10-08T15:30:00Z","v":42559,"vw":116.907563},{"c":117.36,"h":117.44,"l":117.17,"n":519,"o":117.25,"t":"2026-10-08T15:45:00Z","v":12829,"vw":117.289348},{"c":117.72,"h":117.72,"l":117.3,"n":493,"o":117.3,"t":"2026-10-08T16:00:00Z","v":13787,"vw":117.52208},{"c":117.595,"h":118.77,"l":117.515,"n":812,"o":117.55,"t":"2026-10-08T16:15:00Z","v":26746,"vw":117.971038},{"c":118.065,"h":118.13,"l":117.46,"n":632,"o":117.69,"t":"2026-10-08T16:30:00Z","v":16126,"vw":117.76404},{"c":118.83,"h":118.94,"l":117.72,"n":622,"o":117.98,"t":"2026-10-08T16:45:00Z","v":17706,"vw":118.468574},{"c":118.925,"h":119.12,"l":118.18,"n":681,"o":118.58,"t":"2026-10-08T17:00:00Z","v":21696,"vw":118.836306},{"c":119.365,"h":119.57,"l":118.68,"n":896,"o":118.82,"t":"2026-10-08T17:15:00Z","v":29764,"vw":118.963351},{"c":120.14,"h":120.14,"l":119.39,"n":1351,"o":119.39,"t":"2026-10-08T17:30:00Z","v":62414,"vw":119.741781},{"c":119.98,"h":120.485,"l":119.83,"n":729,"o":120.17,"t":"2026-10-08T17:45:00Z","v":21479,"vw":120.049207},{"c":119.69,"h":120,"l":119.65,"n":783,"o":119.9825,"t":"2026-10-08T18:00:00Z","v":22621,"vw":119.830843},{"c":119.18,"h":119.64,"l":118.965,"n":569,"o":119.64,"t":"2026-10-08T18:15:00Z","v":11772,"vw":119.267227},{"c":119.32,"h":119.36,"l":119.09,"n":796,"o":119.15,"t":"2026-10-08T18:30:00Z","v":18730,"vw":119.23077},{"c":119.21,"h":119.385,"l":119.001,"n":919,"o":119.26,"t":"2026-10-08T18:45:00Z","v":25454,"vw":119.17396},{"c":119.455,"h":119.52,"l":119.05,"n":884,"o":119.27,"t":"2026-10-08T19:00:00Z","v":21235,"vw":119.293555},{"c":118.92,"h":119.455,"l":118.77,"n":1512,"o":119.455,"t":"2026-10-08T19:15:00Z","v":49473,"vw":119.029198},{"c":119.26,"h":119.37,"l":118.68,"n":1798,"o":118.85,"t":"2026-10-08T19:30:00Z","v":71866,"vw":118.965885},{"c":119.43,"h":119.54,"l":119.2,"n":4005,"o":119.26,"t":"2026-10-08T19:45:00Z","v":172178,"vw":119.368653},{"c":119.4,"h":119.44,"l":119.4,"n":44,"o":119.44,"t":"2026-10-08T20:00:00Z","v":439409,"vw":119.439991},{"c":119.44,"h":119.44,"l":119.44,"n":2,"o":119.44,"t":"2026-10-08T20:30:00Z","v":1552,"vw":119.44},{"c":118.545,"h":119.51,"l":118.05,"n":400,"o":119.51,"t":"2026-10-09T13:30:00Z","v":64871,"vw":118.645819},{"c":119.01,"h":119.01,"l":117.77,"n":423,"o":118.5,"t":"2026-10-09T13:45:00Z","v":18615,"vw":118.344611},{"c":118.8,"h":119.315,"l":118.72,"n":437,"o":118.88,"t":"2026-10-09T14:00:00Z","v":19498,"vw":119.04075},{"c":118.72,"h":119.4977,"l":118.72,"n":490,"o":118.86,"t":"2026-10-09T14:15:00Z","v":27184,"vw":119.26192},{"c":118.98,"h":119.2,"l":118.71,"n":448,"o":118.775,"t":"2026-10-09T14:30:00Z","v":13633,"vw":118.950577},{"c":119.12,"h":119.27,"l":118.98,"n":379,"o":119.075,"t":"2026-10-09T14:45:00Z","v":18481,"vw":119.157177},{"c":119.31,"h":119.53,"l":119.04,"n":473,"o":119.145,"t":"2026-10-09T15:00:00Z","v":22376,"vw":119.407028},{"c":119.02,"h":119.55,"l":119.02,"n":328,"o":119.36,"t":"2026-10-09T15:15:00Z","v":9870,"vw":119.254324},{"c":118.875,"h":119.03,"l":118.57,"n":435,"o":118.98,"t":"2026-10-09T15:30:00Z","v":19921,"vw":118.788018},{"c":118.78,"h":119.195,"l":118.78,"n":482,"o":118.79,"t":"2026-10-09T15:45:00Z","v":41366,"vw":119.010547},{"c":119.0475,"h":119.16,"l":118.805,"n":546,"o":118.805,"t":"2026-10-09T16:00:00Z","v":24983,"vw":118.992233},{"c":118.66,"h":119.16,"l":118.58,"n":408,"o":119.11,"t":"2026-10-09T16:15:00Z","v":12885,"vw":118.886924},{"c":118.57,"h":118.74,"l":118.39,"n":422,"o":118.66,"t":"2026-10-09T16:30:00Z","v":17901,"vw":118.566259},{"c":118.61,"h":118.85,"l":118.43,"n":680,"o":118.59,"t":"2026-10-09T16:45:00Z","v":45212,"vw":118.672424},{"c":118.75,"h":118.87,"l":118.6,"n":626,"o":118.63,"t":"2026-10-09T17:00:00Z","v":36584,"vw":118.758688},{"c":118.45,"h":118.83,"l":118.45,"n":406,"o":118.72,"t":"2026-10-09T17:15:00Z","v":13739,"vw":118.635505},{"c":118.2,"h":118.425,"l":117.83,"n":643,"o":118.38,"t":"2026-10-09T17:30:00Z","v":23998,"vw":118.134697},{"c":118.54,"h":118.54,"l":118.12,"n":405,"o":118.19,"t":"2026-10-09T17:45:00Z","v":11830,"vw":118.321719},{"c":118.145,"h":118.77,"l":118.01,"n":601,"o":118.64,"t":"2026-10-09T18:00:00Z","v":16287,"vw":118.375084},{"c":118.17,"h":118.255,"l":118.01,"n":645,"o":118.15,"t":"2026-10-09T18:15:00Z","v":16077,"vw":118.134929},{"c":118.48,"h":118.495,"l":117.89,"n":612,"o":118.16,"t":"2026-10-09T18:30:00Z","v":48120,"vw":117.973828},{"c":118.865,"h":118.88,"l":118.44,"n":588,"o":118.44,"t":"2026-10-09T18:45:00Z","v":18936,"vw":118.688755},{"c":118.38,"h":118.865,"l":118.38,"n":697,"o":118.85,"t":"2026-10-09T19:00:00Z","v":24617,"vw":118.645525},{"c":118.39,"h":118.555,"l":118.14,"n":802,"o":118.34,"t":"2026-10-09T19:15:00Z","v":29051,"vw":118.330648},{"c":118.32,"h":118.68,"l":118.17,"n":1253,"o":118.34,"t":"2026-10-09T19:30:00Z","v":54473,"vw":118.367683},{"c":118.03,"h":118.34,"l":117.79,"n":3715,"o":118.26,"t":"2026-10-09T19:45:00Z","v":169205,"vw":118.022348},{"c":118.07,"h":118.13,"l":118.07,"n":34,"o":118.13,"t":"2026-10-09T20:00:00Z","v":133211,"vw":118.070046},{"c":117.21,"h":118.27,"l":117.21,"n":385,"o":117.47,"t":"2026-10-12T13:30:00Z","v":23987,"vw":117.541632},{"c":117.2,"h":117.43,"l":116.965,"n":289,"o":117.28,"t":"2026-10-12T13:45:00Z","v":10632,"vw":117.211523},{"c":117.42,"h":117.54,"l":116.95,"n":565,"o":117.09,"t":"2026-10-12T14:00:00Z","v":22080,"vw":117.277266},{"c":117.57,"h":117.75,"l":117.375,"n":297,"o":117.75,"t":"2026-10-12T14:15:00Z","v":11000,"vw":117.565239},{"c":118.175,"h":118.25,"l":117.63,"n":353,"o":117.63,"t":"2026-10-12T14:30:00Z","v":8183,"vw":118.096709},{"c":118.26,"h":118.43,"l":118.08,"n":344,"o":118.11,"t":"2026-10-12T14:45:00Z","v":8668,"vw":118.215247},{"c":118.115,"h":118.29,"l":117.9,"n":448,"o":118.25,"t":"2026-10-12T15:00:00Z","v":14475,"vw":118.107729},{"c":118.09,"h":118.22,"l":117.895,"n":416,"o":118.12,"t":"2026-10-12T15:15:00Z","v":17250,"vw":118.107536},{"c":118.1,"h":118.23,"l":118.05,"n":367,"o":118.09,"t":"2026-10-12T15:30:00Z","v":11828,"vw":118.136892},{"c":117.78,"h":118.06,"l":117.745,"n":357,"o":118.06,"t":"2026-10-12T15:45:00Z","v":13066,"vw":117.881949},{"c":117.845,"h":117.905,"l":117.8,"n":341,"o":117.84,"t":"2026-10-12T16:00:00Z","v":10914,"vw":117.847191},{"c":117.47,"h":117.9,"l":117.47,"n":343,"o":117.85,"t":"2026-10-12T16:15:00Z","v":11175,"vw":117.61387},{"c":117.3,"h":117.442,"l":117.295,"n":342,"o":117.44,"t":"2026-10-12T16:30:00Z","v":11018,"vw":117.363593},{"c":117.32,"h":117.53,"l":117.31,"n":357,"o":117.31,"t":"2026-10-12T16:45:00Z","v":10270,"vw":117.407},{"c":117.655,"h":117.655,"l":117.31,"n":393,"o":117.32,"t":"2026-10-12T17:00:00Z","v":12344,"vw":117.459782},{"c":117.67,"h":117.7,"l":117.545,"n":426,"o":117.63,"t":"2026-10-12T17:15:00Z","v":11920,"vw":117.624442},{"c":117.731,"h":117.81,"l":117.59,"n":394,"o":117.63,"t":"2026-10-12T17:30:00Z","v":13365,"vw":117.699839},{"c":117.76,"h":117.77,"l":117.505,"n":425,"o":117.72,"t":"2026-10-12T17:45:00Z","v":13207,"vw":117.647767},{"c":117.57,"h":117.78,"l":117.53,"n":409,"o":117.755,"t":"2026-10-12T18:00:00Z","v":13547,"vw":117.647596},{"c":117.645,"h":117.69,"l":117.53,"n":367,"o":117.54,"t":"2026-10-12T18:15:00Z","v":10164,"vw":117.59002},{"c":117.695,"h":117.795,"l":117.64,"n":523,"o":117.645,"t":"2026-10-12T18:30:00Z","v":17836,"vw":117.706856},{"c":117.35,"h":117.7,"l":117.325,"n":537,"o":117.63,"t":"2026-10-12T18:45:00Z","v":14594,"vw":117.567339},{"c":117.43,"h":117.495,"l":117.25,"n":486,"o":117.45,"t":"2026-10-12T19:00:00Z","v":17355,"vw":117.396829},{"c":117.47,"h":117.565,"l":117.39,"n":745,"o":117.435,"t":"2026-10-12T19:15:00Z","v":26388,"vw":117.478644},{"c":117.6,"h":117.73,"l":117.443,"n":1087,"o":117.47,"t":"2026-10-12T19:30:00Z","v":35443,"vw":117.577659},{"c":117.42,"h":118.17,"l":117.375,"n":3536,"o":117.57,"t":"2026-10-12T19:45:00Z","v":143324,"vw":117.65028},{"c":117.4,"h":117.48,"l":117.4,"n":44,"o":117.48,"t":"2026-10-12T20:00:00Z","v":165740,"vw":117.40005},{"c":119.365,"h":119.87,"l":118.77,"n":399,"o":118.9,"t":"2026-10-13T13:30:00Z","v":16415,"vw":119.243674},{"c":118.345,"h":119.38,"l":118.345,"n":305,"o":119.3525,"t":"2026-10-13T13:45:00Z","v":14527,"vw":118.895157},{"c":119.09,"h":119.09,"l":117.7,"n":517,"o":118.12,"t":"2026-10-13T14:00:00Z","v":11837,"vw":118.372275},{"c":118.92,"h":119.42,"l":118.82,"n":355,"o":118.985,"t":"2026-10-13T14:15:00Z","v":12460,"vw":119.158996},{"c":118.93,"h":119.115,"l":118.455,"n":586,"o":118.92,"t":"2026-10-13T14:30:00Z","v":37122,"vw":118.771207},{"c":118.86,"h":118.97,"l":118.65,"n":534,"o":118.86,"t":"2026-10-13T14:45:00Z","v":27156,"vw":118.823294},{"c":118.62,"h":118.8,"l":118.5,"n":397,"o":118.8,"t":"2026-10-13T15:00:00Z","v":11430,"vw":118.671403},{"c":118.51,"h":118.63,"l":118.38,"n":432,"o":118.59,"t":"2026-10-13T15:15:00Z","v":10778,"vw":118.52568},{"c":118.085,"h":118.47,"l":118.085,"n":349,"o":118.47,"t":"2026-10-13T15:30:00Z","v":13124,"vw":118.306826},{"c":117.84,"h":118.01,"l":117.79,"n":387,"o":118.01,"t":"2026-10-13T15:45:00Z","v":11570,"vw":117.886779},{"c":118.07,"h":118.07,"l":117.78,"n":273,"o":117.78,"t":"2026-10-13T16:00:00Z","v":7036,"vw":117.88747},{"c":118.33,"h":118.33,"l":118.05,"n":259,"o":118.095,"t":"2026-10-13T16:15:00Z","v":8880,"vw":118.153907},{"c":118.58,"h":118.58,"l":118.3,"n":284,"o":118.32,"t":"2026-10-13T16:30:00Z","v":7775,"vw":118.405911},{"c":118.81,"h":118.81,"l":118.49,"n":276,"o":118.605,"t":"2026-10-13T16:45:00Z","v":8960,"vw":118.607215},{"c":118.625,"h":118.825,"l":118.52,"n":488,"o":118.73,"t":"2026-10-13T17:00:00Z","v":18247,"vw":118.698154},{"c":119.145,"h":119.23,"l":118.605,"n":728,"o":118.605,"t":"2026-10-13T17:15:00Z","v":63699,"vw":119.0378},{"c":119.01,"h":119.2,"l":118.88,"n":400,"o":119.105,"t":"2026-10-13T17:30:00Z","v":19462,"vw":119.081095},{"c":118.755,"h":118.985,"l":118.7,"n":410,"o":118.96,"t":"2026-10-13T17:45:00Z","v":14691,"vw":118.830282},{"c":119.24,"h":119.39,"l":118.755,"n":655,"o":118.755,"t":"2026-10-13T18:00:00Z","v":47015,"vw":119.234154},{"c":119.385,"h":119.53,"l":119.2175,"n":420,"o":119.23,"t":"2026-10-13T18:15:00Z","v":13151,"vw":119.33418},{"c":119.735,"h":119.86,"l":119.33,"n":1307,"o":119.4,"t":"2026-10-13T18:30:00Z","v":80341,"vw":119.677484},{"c":119.81,"h":119.85,"l":119.6225,"n":568,"o":119.79,"t":"2026-10-13T18:45:00Z","v":21941,"vw":119.749216},{"c":119.965,"h":120.07,"l":119.62,"n":925,"o":119.82,"t":"2026-10-13T19:00:00Z","v":39611,"vw":119.86453},{"c":119.555,"h":119.965,"l":119.555,"n":962,"o":119.965,"t":"2026-10-13T19:15:00Z","v":27601,"vw":119.762333},{"c":119.42,"h":119.66,"l":119.385,"n":1061,"o":119.58,"t":"2026-10-13T19:30:00Z","v":38639,"vw":119.537337},{"c":119.48,"h":119.86,"l":119.1,"n":3609,"o":119.41,"t":"2026-10-13T19:45:00Z","v":160868,"vw":119.561332},{"c":119.44,"h":119.52,"l":119.44,"n":41,"o":119.49,"t":"2026-10-13T20:00:00Z","v":219240,"vw":119.440301},{"c":119.4,"h":119.41,"l":119.4,"n":8,"o":119.4,"t":"2026-10-14T11:30:00Z","v":319,"vw":119.403333},{"c":120,"h":120,"l":120,"n":9,"o":120,"t":"2026-10-14T11:45:00Z","v":108,"vw":120},{"c":119.99,"h":119.99,"l":119.99,"n":14,"o":119.99,"t":"2026-10-14T12:15:00Z","v":476,"vw":119.99},{"c":119,"h":119,"l":119,"n":7,"o":119,"t":"2026-10-14T12:30:00Z","v":218,"vw":119},{"c":118,"h":118,"l":118,"n":4,"o":118,"t":"2026-10-14T13:00:00Z","v":220,"vw":118},{"c":117.88,"h":118.48,"l":117.69,"n":296,"o":118.07,"t":"2026-10-14T13:30:00Z","v":16492,"vw":118.095209},{"c":117.8,"h":117.89,"l":117.33,"n":320,"o":117.81,"t":"2026-10-14T13:45:00Z","v":12559,"vw":117.697043},{"c":117.31,"h":118.06,"l":117.3,"n":500,"o":118.05,"t":"2026-10-14T14:00:00Z","v":20615,"vw":117.682911},{"c":117.56,"h":117.76,"l":117.14,"n":573,"o":117.295,"t":"2026-10-14T14:15:00Z","v":29553,"vw":117.494461},{"c":118.47,"h":118.55,"l":117.44,"n":1412,"o":117.68,"t":"2026-10-14T14:30:00Z","v":90908,"vw":117.774194},{"c":118.21,"h":118.6,"l":117.955,"n":615,"o":118.475,"t":"2026-10-14T14:45:00Z","v":27023,"vw":118.251534},{"c":118.325,"h":118.52,"l":118.13,"n":630,"o":118.29,"t":"2026-10-14T15:00:00Z","v":22109,"vw":118.335855},{"c":118.775,"h":118.79,"l":118.3,"n":512,"o":118.3,"t":"2026-10-14T15:15:00Z","v":14793,"vw":118.504886},{"c":118.32,"h":118.72,"l":118.18,"n":428,"o":118.72,"t":"2026-10-14T15:30:00Z","v":14925,"vw":118.530908},{"c":118.29,"h":118.47,"l":118.29,"n":221,"o":118.39,"t":"2026-10-14T15:45:00Z","v":7948,"vw":118.363559},{"c":118.37,"h":118.88,"l":118.36,"n":562,"o":118.36,"t":"2026-10-14T16:00:00Z","v":34524,"vw":118.698929},{"c":118.16,"h":118.37,"l":117.96,"n":346,"o":118.37,"t":"2026-10-14T16:15:00Z","v":11068,"vw":118.178054},{"c":118.27,"h":118.4111,"l":118.095,"n":358,"o":118.27,"t":"2026-10-14T16:30:00Z","v":7728,"vw":118.253241},{"c":118.155,"h":118.255,"l":118.06,"n":275,"o":118.165,"t":"2026-10-14T16:45:00Z","v":6085,"vw":118.140751},{"c":118.26,"h":118.3,"l":118.07,"n":408,"o":118.155,"t":"2026-10-14T17:00:00Z","v":12950,"vw":118.189301},{"c":118.19,"h":118.525,"l":118.175,"n":487,"o":118.215,"t":"2026-10-14T17:15:00Z","v":15340,"vw":118.335863},{"c":118.19,"h":118.325,"l":118.06,"n":387,"o":118.26,"t":"2026-10-14T17:30:00Z","v":11643,"vw":118.185077},{"c":117.81,"h":118.155,"l":117.63,"n":374,"o":118.1,"t":"2026-10-14T17:45:00Z","v":11657,"vw":117.967416},{"c":117.77,"h":117.795,"l":117.51,"n":412,"o":117.795,"t":"2026-10-14T18:00:00Z","v":10624,"vw":117.612096},{"c":118.33,"h":118.33,"l":117.91,"n":457,"o":117.92,"t":"2026-10-14T18:15:00Z","v":12776,"vw":118.156595},{"c":118.57,"h":118.65,"l":118.26,"n":534,"o":118.26,"t":"2026-10-14T18:30:00Z","v":15443,"vw":118.467597},{"c":118.73,"h":118.74,"l":118.315,"n":661,"o":118.49,"t":"2026-10-14T18:45:00Z","v":21197,"vw":118.56791},{"c":119.1,"h":119.34,"l":118.67,"n":988,"o":118.71,"t":"2026-10-14T19:00:00Z","v":37345,"vw":118.986379},{"c":118.9508,"h":119.395,"l":118.9508,"n":921,"o":119.145,"t":"2026-10-14T19:15:00Z","v":32183,"vw":119.184475},{"c":119.76,"h":119.78,"l":118.975,"n":1188,"o":118.975,"t":"2026-10-14T19:30:00Z","v":35514,"vw":119.418271},{"c":120,"h":120.22,"l":119.7,"n":3239,"o":119.7,"t":"2026-10-14T19:45:00Z","v":115813,"vw":120.006358},{"c":119.97,"h":119.97,"l":119.97,"n":53,"o":119.97,"t":"2026-10-14T20:00:00Z","v":127943,"vw":119.97},{"c":121.51,"h":121.51,"l":121.51,"n":5,"o":121.51,"t":"2026-10-15T08:00:00Z","v":162,"vw":121.51},{"c":121.98,"h":121.98,"l":121.98,"n":8,"o":121.98,"t":"2026-10-15T12:30:00Z","v":244,"vw":121.98},{"c":123.03,"h":124.1,"l":121.19,"n":477,"o":121.2,"t":"2026-10-15T13:30:00Z","v":35906,"vw":122.637684},{"c":124.54,"h":124.91,"l":122.69,"n":581,"o":123.06,"t":"2026-10-15T13:45:00Z","v":20448,"vw":124.234508},{"c":125.315,"h":125.33,"l":124.31,"n":746,"o":124.62,"t":"2026-10-15T14:00:00Z","v":21893,"vw":124.875384},{"c":125.06,"h":125.72,"l":125,"n":937,"o":125.47,"t":"2026-10-15T14:15:00Z","v":34824,"vw":125.312058},{"c":125.66,"h":125.93,"l":125.105,"n":663,"o":125.105,"t":"2026-10-15T14:30:00Z","v":20684,"vw":125.424789},{"c":124.65,"h":125.675,"l":124.31,"n":706,"o":125.66,"t":"2026-10-15T14:45:00Z","v":34314,"vw":124.788132},{"c":125.4,"h":125.41,"l":124.575,"n":1599,"o":124.575,"t":"2026-10-15T15:00:00Z","v":150832,"vw":125.008267},{"c":124.985,"h":125.31,"l":124.98,"n":604,"o":125.28,"t":"2026-10-15T15:15:00Z","v":18091,"vw":125.176381},{"c":124.945,"h":124.96,"l":124.32,"n":805,"o":124.82,"t":"2026-10-15T15:30:00Z","v":27203,"vw":124.586756},{"c":125.08,"h":125.16,"l":124.69,"n":535,"o":125.04,"t":"2026-10-15T15:45:00Z","v":15510,"vw":125.005867},{"c":124.22,"h":125.17,"l":124.16,"n":487,"o":125.16,"t":"2026-10-15T16:00:00Z","v":15656,"vw":124.518104},{"c":124.64,"h":124.64,"l":124.27,"n":209,"o":124.4,"t":"2026-10-15T16:15:00Z","v":6682,"vw":124.478072},{"c":124.46,"h":124.77,"l":124.38,"n":294,"o":124.58,"t":"2026-10-15T16:30:00Z","v":11503,"vw":124.580764},{"c":124.695,"h":124.695,"l":124.36,"n":435,"o":124.5,"t":"2026-10-15T16:45:00Z","v":13553,"vw":124.507206},{"c":124.395,"h":124.7,"l":124.395,"n":265,"o":124.7,"t":"2026-10-15T17:00:00Z","v":10920,"vw":124.564619},{"c":125.05,"h":125.05,"l":124.47,"n":409,"o":124.47,"t":"2026-10-15T17:15:00Z","v":15165,"vw":124.85936},{"c":124.5,"h":125.31,"l":124.49,"n":805,"o":125.17,"t":"2026-10-15T17:30:00Z","v":47421,"vw":124.924488},{"c":124.625,"h":124.66,"l":124.31,"n":714,"o":124.49,"t":"2026-10-15T17:45:00Z","v":36127,"vw":124.440646},{"c":124.41,"h":124.72,"l":124.33,"n":541,"o":124.625,"t":"2026-10-15T18:00:00Z","v":20407,"vw":124.549936},{"c":123.89,"h":124.6,"l":123.76,"n":504,"o":124.525,"t":"2026-10-15T18:15:00Z","v":19894,"vw":124.202448},{"c":124.17,"h":124.22,"l":123.95,"n":600,"o":123.99,"t":"2026-10-15T18:30:00Z","v":21028,"vw":124.081238},{"c":124.07,"h":124.16,"l":123.901,"n":599,"o":124.16,"t":"2026-10-15T18:45:00Z","v":22477,"vw":124.058439},{"c":123.985,"h":124.33,"l":123.96,"n":559,"o":124.195,"t":"2026-10-15T19:00:00Z","v":19636,"vw":124.180182},{"c":123.295,"h":124.02,"l":123.19,"n":937,"o":124.02,"t":"2026-10-15T19:15:00Z","v":40107,"vw":123.507829},{"c":123.855,"h":124.1,"l":123.28,"n":1612,"o":123.39,"t":"2026-10-15T19:30:00Z","v":74513,"vw":123.730719},{"c":123.89,"h":124.135,"l":123.42,"n":3387,"o":123.8268,"t":"2026-10-15T19:45:00Z","v":150849,"vw":123.835944},{"c":123.9,"h":123.9,"l":123.9,"n":42,"o":123.9,"t":"2026-10-15T20:00:00Z","v":210847,"vw":123.9},{"c":126.21,"h":126.21,"l":124.31,"n":291,"o":124.31,"t":"2026-10-16T13:30:00Z","v":14892,"vw":125.028822},{"c":126.655,"h":126.99,"l":126.28,"n":424,"o":126.36,"t":"2026-10-16T13:45:00Z","v":22960,"vw":126.740094},{"c":124.635,"h":126.4,"l":124.63,"n":464,"o":126.39,"t":"2026-10-16T14:00:00Z","v":15238,"vw":125.675581},{"c":124.8,"h":125.145,"l":124.295,"n":430,"o":124.51,"t":"2026-10-16T14:15:00Z","v":17692,"vw":124.836928},{"c":123.82,"h":124.96,"l":123.82,"n":538,"o":124.9,"t":"2026-10-16T14:30:00Z","v":15257,"vw":124.594132},{"c":124.58,"h":124.595,"l":123.905,"n":418,"o":123.905,"t":"2026-10-16T14:45:00Z","v":12399,"vw":124.294827},{"c":124.73,"h":124.86,"l":124.485,"n":414,"o":124.55,"t":"2026-10-16T15:00:00Z","v":12336,"vw":124.63032},{"c":124.185,"h":124.77,"l":124.16,"n":532,"o":124.73,"t":"2026-10-16T15:15:00Z","v":13757,"vw":124.443454},{"c":123.16,"h":124.3,"l":123.16,"n":563,"o":124.24,"t":"2026-10-16T15:30:00Z","v":16764,"vw":124.040903},{"c":123.09,"h":123.42,"l":123.09,"n":501,"o":123.22,"t":"2026-10-16T15:45:00Z","v":45993,"vw":123.226295},{"c":123.17,"h":123.41,"l":122.89,"n":604,"o":123.09,"t":"2026-10-16T16:00:00Z","v":19237,"vw":123.169083},{"c":122.38,"h":123.27,"l":122.28,"n":520,"o":123.27,"t":"2026-10-16T16:15:00Z","v":13971,"vw":122.874476},{"c":122.59,"h":122.715,"l":122.23,"n":344,"o":122.32,"t":"2026-10-16T16:30:00Z","v":11000,"vw":122.537239},{"c":121.65,"h":122.55,"l":121.65,"n":578,"o":122.55,"t":"2026-10-16T16:45:00Z","v":22341,"vw":122.094048},{"c":121.24,"h":121.745,"l":121.08,"n":647,"o":121.745,"t":"2026-10-16T17:00:00Z","v":22967,"vw":121.286303},{"c":120.35,"h":121.23,"l":120.31,"n":1465,"o":121.15,"t":"2026-10-16T17:15:00Z","v":80141,"vw":120.846065},{"c":120.94,"h":121.1875,"l":119.91,"n":2719,"o":120.35,"t":"2026-10-16T17:30:00Z","v":219230,"vw":120.350216},{"c":120.29,"h":121.04,"l":120.26,"n":1235,"o":121.03,"t":"2026-10-16T17:45:00Z","v":79434,"vw":120.635908},{"c":119.74,"h":120.29,"l":119.525,"n":1238,"o":120.29,"t":"2026-10-16T18:00:00Z","v":51116,"vw":119.803602},{"c":119.7,"h":119.95,"l":119.28,"n":1005,"o":119.87,"t":"2026-10-16T18:15:00Z","v":39616,"vw":119.585552},{"c":119.995,"h":120.16,"l":119.61,"n":952,"o":119.72,"t":"2026-10-16T18:30:00Z","v":43916,"vw":119.853162},{"c":119.25,"h":119.985,"l":119.1,"n":1203,"o":119.89,"t":"2026-10-16T18:45:00Z","v":50862,"vw":119.405888},{"c":119.43,"h":119.545,"l":118.97,"n":1435,"o":119.325,"t":"2026-10-16T19:00:00Z","v":51362,"vw":119.327695},{"c":119.715,"h":119.77,"l":119.38,"n":1294,"o":119.435,"t":"2026-10-16T19:15:00Z","v":46839,"vw":119.565245},{"c":120.145,"h":120.4,"l":119.53,"n":1930,"o":119.72,"t":"2026-10-16T19:30:00Z","v":99300,"vw":119.972046},{"c":120.26,"h":120.6,"l":119.85,"n":6456,"o":120.145,"t":"2026-10-16T19:45:00Z","v":449206,"vw":120.284874},{"c":120.3,"h":120.3,"l":120.29,"n":44,"o":120.29,"t":"2026-10-16T20:00:00Z","v":269754,"vw":120.290012},{"c":120.3,"h":120.3,"l":120.3,"n":3,"o":120.3,"t":"2026-10-16T23:00:00Z","v":224,"vw":120.3},{"c":119.22,"h":121.61,"l":119.22,"n":308,"o":121.61,"t":"2026-10-19T13:30:00Z","v":25901,"vw":119.941722},{"c":118.78,"h":119.155,"l":118.42,"n":440,"o":119.13,"t":"2026-10-19T13:45:00Z","v":14205,"vw":118.858464},{"c":119.635,"h":119.635,"l":118.73,"n":463,"o":118.73,"t":"2026-10-19T14:00:00Z","v":12722,"vw":119.403997},{"c":119.42,"h":119.86,"l":119.19,"n":564,"o":119.57,"t":"2026-10-19T14:15:00Z","v":14445,"vw":119.586986},{"c":119.18,"h":119.39,"l":119.12,"n":391,"o":119.37,"t":"2026-10-19T14:30:00Z","v":8747,"vw":119.270002},{"c":119.53,"h":119.53,"l":119.16,"n":521,"o":119.24,"t":"2026-10-19T14:45:00Z","v":20233,"vw":119.33986},{"c":119.8944,"h":119.9,"l":119.39,"n":1080,"o":119.5,"t":"2026-10-19T15:00:00Z","v":52044,"vw":119.536851},{"c":119.71,"h":120.21,"l":119.71,"n":520,"o":119.86,"t":"2026-10-19T15:15:00Z","v":16400,"vw":119.891286},{"c":119.84,"h":119.86,"l":119.47,"n":431,"o":119.68,"t":"2026-10-19T15:30:00Z","v":11909,"vw":119.647935},{"c":119.27,"h":119.86,"l":119.24,"n":682,"o":119.83,"t":"2026-10-19T15:45:00Z","v":25335,"vw":119.443907},{"c":119.06,"h":119.31,"l":118.98,"n":583,"o":119.27,"t":"2026-10-19T16:00:00Z","v":17602,"vw":119.171857},{"c":118.5,"h":118.98,"l":118.4,"n":556,"o":118.98,"t":"2026-10-19T16:15:00Z","v":10937,"vw":118.649669},{"c":118.59,"h":118.59,"l":118.22,"n":661,"o":118.43,"t":"2026-10-19T16:30:00Z","v":21345,"vw":118.429582},{"c":116.745,"h":118.65,"l":116.57,"n":1746,"o":118.54,"t":"2026-10-19T16:45:00Z","v":80827,"vw":117.284067},{"c":115.59,"h":116.745,"l":115.56,"n":1569,"o":116.745,"t":"2026-10-19T17:00:00Z","v":77763,"vw":116.030575},{"c":116.36,"h":116.41,"l":115.59,"n":794,"o":115.59,"t":"2026-10-19T17:15:00Z","v":34866,"vw":115.981828},{"c":116.48,"h":117.05,"l":116.21,"n":1468,"o":116.3,"t":"2026-10-19T17:30:00Z","v":94136,"vw":116.455669},{"c":116.98,"h":117.28,"l":116.22,"n":1493,"o":116.485,"t":"2026-10-19T17:45:00Z","v":96025,"vw":116.697315},{"c":117.075,"h":117.12,"l":116.64,"n":860,"o":116.88,"t":"2026-10-19T18:00:00Z","v":26015,"vw":116.92861},{"c":116.415,"h":117.23,"l":116.26,"n":1098,"o":117,"t":"2026-10-19T18:15:00Z","v":52919,"vw":116.686194},{"c":115.9,"h":116.51,"l":115.69,"n":1401,"o":116.425,"t":"2026-10-19T18:30:00Z","v":68442,"vw":116.101278},{"c":116.27,"h":116.325,"l":115.43,"n":1130,"o":115.9,"t":"2026-10-19T18:45:00Z","v":65020,"vw":115.941356},{"c":114.6575,"h":116.255,"l":114.39,"n":2028,"o":116.23,"t":"2026-10-19T19:00:00Z","v":97570,"vw":115.284877},{"c":115.335,"h":115.335,"l":114.37,"n":2382,"o":114.655,"t":"2026-10-19T19:15:00Z","v":126968,"vw":114.749448},{"c":115.79,"h":115.8875,"l":115.06,"n":2119,"o":115.335,"t":"2026-10-19T19:30:00Z","v":95997,"vw":115.556729},{"c":115.78,"h":116.14,"l":115.51,"n":5327,"o":115.77,"t":"2026-10-19T19:45:00Z","v":272536,"vw":115.778871},{"c":115.78,"h":115.81,"l":115.78,"n":51,"o":115.81,"t":"2026-10-19T20:00:00Z","v":306405,"vw":115.780066},{"c":115.78,"h":115.78,"l":115.78,"n":1,"o":115.78,"t":"2026-10-19T20:15:00Z","v":3988,"vw":115.78},{"c":115.73,"h":116.28,"l":115.73,"n":34,"o":115.79,"t":"2026-10-20T12:15:00Z","v":763,"vw":115.971275},{"c":115.92,"h":116.38,"l":115.92,"n":12,"o":116.35,"t":"2026-10-20T12:30:00Z","v":526,"vw":116.137073},{"c":116.53,"h":116.53,"l":116.53,"n":9,"o":116.53,"t":"2026-10-20T12:45:00Z","v":258,"vw":116.53},{"c":116.96,"h":117.6175,"l":116.11,"n":478,"o":116.74,"t":"2026-10-20T13:30:00Z","v":25562,"vw":116.966685},{"c":117.6,"h":117.6569,"l":116.98,"n":364,"o":117.035,"t":"2026-10-20T13:45:00Z","v":11039,"vw":117.298401},{"c":116.56,"h":117.505,"l":116.44,"n":676,"o":117.495,"t":"2026-10-20T14:00:00Z","v":29971,"vw":116.870298},{"c":118.12,"h":118.14,"l":116.41,"n":1008,"o":116.5425,"t":"2026-10-20T14:15:00Z","v":50366,"vw":117.350213},{"c":118.2,"h":118.47,"l":117.72,"n":987,"o":118.14,"t":"2026-10-20T14:30:00Z","v":53510,"vw":118.079916},{"c":118.72,"h":118.92,"l":117.86,"n":834,"o":118.37,"t":"2026-10-20T14:45:00Z","v":36696,"vw":118.506603},{"c":118.12,"h":118.91,"l":117.93,"n":975,"o":118.78,"t":"2026-10-20T15:00:00Z","v":33863,"vw":118.464212},{"c":117.78,"h":118.54,"l":117.69,"n":722,"o":118.165,"t":"2026-10-20T15:15:00Z","v":21063,"vw":118.121586},{"c":118.345,"h":118.345,"l":117.56,"n":653,"o":117.775,"t":"2026-10-20T15:30:00Z","v":22830,"vw":117.911497},{"c":117.67,"h":118.255,"l":117.61,"n":605,"o":118.23,"t":"2026-10-20T15:45:00Z","v":16051,"vw":117.996554},{"c":117.78,"h":117.785,"l":117.5,"n":618,"o":117.67,"t":"2026-10-20T16:00:00Z","v":17694,"vw":117.68486},{"c":118.01,"h":118.01,"l":117.61,"n":585,"o":117.86,"t":"2026-10-20T16:15:00Z","v":18903,"vw":117.77726},{"c":118.14,"h":118.15,"l":117.86,"n":541,"o":118.1,"t":"2026-10-20T16:30:00Z","v":19930,"vw":118.05866},{"c":117.7,"h":118.326,"l":117.63,"n":546,"o":118.14,"t":"2026-10-20T16:45:00Z","v":22724,"vw":117.937641},{"c":117.97,"h":118.05,"l":117.76,"n":512,"o":117.77,"t":"2026-10-20T17:00:00Z","v":16292,"vw":117.897857},{"c":118.02,"h":118.02,"l":117.86,"n":555,"o":117.97,"t":"2026-10-20T17:15:00Z","v":16854,"vw":117.932018},{"c":117.87,"h":118.225,"l":117.605,"n":592,"o":118.02,"t":"2026-10-20T17:30:00Z","v":16571,"vw":117.929726},{"c":118.03,"h":118.11,"l":117.86,"n":506,"o":117.97,"t":"2026-10-20T17:45:00Z","v":14035,"vw":117.973447},{"c":117.79,"h":118.095,"l":117.52,"n":579,"o":118.08,"t":"2026-10-20T18:00:00Z","v":18266,"vw":117.785037},{"c":118.05,"h":118.05,"l":117.73,"n":468,"o":117.85,"t":"2026-10-20T18:15:00Z","v":15686,"vw":117.871619},{"c":117.84,"h":118.27,"l":117.83,"n":641,"o":118.14,"t":"2026-10-20T18:30:00Z","v":21345,"vw":118.070907},{"c":117.94,"h":118.16,"l":117.89,"n":667,"o":117.91,"t":"2026-10-20T18:45:00Z","v":22249,"vw":118.01158},{"c":117.96,"h":118.01,"l":117.79,"n":795,"o":117.99,"t":"2026-10-20T19:00:00Z","v":30117,"vw":117.91921},{"c":118.24,"h":118.26,"l":117.99,"n":913,"o":117.99,"t":"2026-10-20T19:15:00Z","v":34145,"vw":118.136799},{"c":118.83,"h":118.83,"l":118.195,"n":1439,"o":118.24,"t":"2026-10-20T19:30:00Z","v":59637,"vw":118.440971},{"c":118.96,"h":119.309,"l":118.69,"n":4970,"o":118.87,"t":"2026-10-20T19:45:00Z","v":276865,"vw":119.033266},{"c":118.95,"h":118.95,"l":118.95,"n":42,"o":118.95,"t":"2026-10-20T20:00:00Z","v":302086,"vw":118.95},{"c":118.5575,"h":120.82,"l":118.5575,"n":254,"o":120.82,"t":"2026-10-21T13:30:00Z","v":18150,"vw":120.210342},{"c":119.4,"h":119.45,"l":118.99,"n":292,"o":119.04,"t":"2026-10-21T13:45:00Z","v":7878,"vw":119.162028},{"c":118.405,"h":119.31,"l":118.355,"n":306,"o":119.255,"t":"2026-10-21T14:00:00Z","v":13017,"vw":118.604636},{"c":118.21,"h":118.6499,"l":117.95,"n":615,"o":118.6499,"t":"2026-10-21T14:15:00Z","v":27394,"vw":118.255297},{"c":118.43,"h":118.63,"l":118.08,"n":460,"o":118.08,"t":"2026-10-21T14:30:00Z","v":14206,"vw":118.389072},{"c":117.86,"h":118.64,"l":117.86,"n":523,"o":118.4,"t":"2026-10-21T14:45:00Z","v":21547,"vw":118.303324},{"c":118,"h":118.14,"l":117.52,"n":657,"o":117.75,"t":"2026-10-21T15:00:00Z","v":17946,"vw":117.75251},{"c":118.11,"h":118.155,"l":117.9,"n":595,"o":118.055,"t":"2026-10-21T15:15:00Z","v":18477,"vw":118.037247},{"c":118.16,"h":118.3,"l":118.05,"n":363,"o":118.27,"t":"2026-10-21T15:30:00Z","v":7990,"vw":118.206582},{"c":118.3,"h":118.3,"l":118.13,"n":358,"o":118.16,"t":"2026-10-21T15:45:00Z","v":15186,"vw":118.236945},{"c":118.42,"h":118.55,"l":118.2,"n":425,"o":118.33,"t":"2026-10-21T16:00:00Z","v":9507,"vw":118.387434},{"c":118.43,"h":118.55,"l":118.3,"n":436,"o":118.55,"t":"2026-10-21T16:15:00Z","v":10438,"vw":118.408543},{"c":118.9,"h":119.485,"l":118.38,"n":616,"o":118.5,"t":"2026-10-21T16:30:00Z","v":23897,"vw":118.790697},{"c":118.5,"h":118.86,"l":118.33,"n":471,"o":118.75,"t":"2026-10-21T16:45:00Z","v":15553,"vw":118.527354},{"c":118.57,"h":118.72,"l":118.28,"n":465,"o":118.46,"t":"2026-10-21T17:00:00Z","v":17430,"vw":118.503125},{"c":118.57,"h":118.57,"l":118.37,"n":448,"o":118.52,"t":"2026-10-21T17:15:00Z","v":12942,"vw":118.493706},{"c":118.765,"h":118.78,"l":118.53,"n":415,"o":118.59,"t":"2026-10-21T17:30:00Z","v":13004,"vw":118.624442},{"c":118.77,"h":118.87,"l":118.71,"n":557,"o":118.72,"t":"2026-10-21T17:45:00Z","v":23493,"vw":118.787148},{"c":118.83,"h":118.83,"l":118.49,"n":502,"o":118.67,"t":"2026-10-21T18:00:00Z","v":16461,"vw":118.620969},{"c":118.745,"h":118.84,"l":118.66,"n":333,"o":118.78,"t":"2026-10-21T18:15:00Z","v":8600,"vw":118.735894},{"c":118.76,"h":118.965,"l":118.7264,"n":363,"o":118.77,"t":"2026-10-21T18:30:00Z","v":9109,"vw":118.831619},{"c":117.665,"h":118.76,"l":117.665,"n":730,"o":118.76,"t":"2026-10-21T18:45:00Z","v":25824,"vw":118.384893},{"c":117.27,"h":117.95,"l":117.16,"n":860,"o":117.69,"t":"2026-10-21T19:00:00Z","v":44824,"vw":117.491651},{"c":118.075,"h":118.075,"l":117.305,"n":837,"o":117.305,"t":"2026-10-21T19:15:00Z","v":28293,"vw":117.64837},{"c":118.03,"h":118.11,"l":117.81,"n":977,"o":118.075,"t":"2026-10-21T19:30:00Z","v":27652,"vw":117.962873},{"c":118.06,"h":118.275,"l":117.86,"n":2551,"o":118.12,"t":"2026-10-21T19:45:00Z","v":107587,"vw":118.044556},{"c":118.04,"h":118.04,"l":117.98,"n":50,"o":117.98,"t":"2026-10-21T20:00:00Z","v":135480,"vw":118.039953},{"c":118,"h":119.8,"l":118,"n":5,"o":119.8,"t":"2026-10-21T22:15:00Z","v":16400,"vw":118.898901},{"c":117.44,"h":117.44,"l":117.44,"n":3,"o":117.44,"t":"2026-10-22T11:30:00Z","v":311,"vw":117.44},{"c":118.04,"h":119.15,"l":116.68,"n":178,"o":116.68,"t":"2026-10-22T13:30:00Z","v":11547,"vw":117.849682},{"c":120.085,"h":120.49,"l":118.61,"n":351,"o":118.61,"t":"2026-10-22T13:45:00Z","v":35263,"vw":119.967142},{"c":121.58,"h":121.65,"l":120.15,"n":810,"o":120.15,"t":"2026-10-22T14:00:00Z","v":50900,"vw":120.93555},{"c":121.32,"h":122.05,"l":121.32,"n":413,"o":121.59,"t":"2026-10-22T14:15:00Z","v":11016,"vw":121.754741},{"c":121.505,"h":121.68,"l":120.495,"n":452,"o":121.24,"t":"2026-10-22T14:30:00Z","v":13079,"vw":121.15385},{"c":122.63,"h":122.97,"l":121.37,"n":554,"o":121.505,"t":"2026-10-22T14:45:00Z","v":16613,"vw":122.206878},{"c":123.11,"h":123.25,"l":122.55,"n":576,"o":122.81,"t":"2026-10-22T15:00:00Z","v":18843,"vw":122.772925},{"c":123.71,"h":124.14,"l":123.16,"n":504,"o":123.16,"t":"2026-10-22T15:15:00Z","v":11288,"vw":123.859396},{"c":124.22,"h":124.63,"l":123.67,"n":621,"o":123.96,"t":"2026-10-22T15:30:00Z","v":19701,"vw":124.322814},{"c":125.07,"h":125.205,"l":124.4101,"n":484,"o":124.46,"t":"2026-10-22T15:45:00Z","v":14039,"vw":124.906819},{"c":125.11,"h":125.23,"l":124.58,"n":995,"o":125.07,"t":"2026-10-22T16:00:00Z","v":99791,"vw":124.806107},{"c":125.31,"h":125.57,"l":125.05,"n":724,"o":125.17,"t":"2026-10-22T16:15:00Z","v":38627,"vw":125.326357},{"c":124.86,"h":125.68,"l":124.85,"n":988,"o":125.305,"t":"2026-10-22T16:30:00Z","v":37073,"vw":125.379713},{"c":124.91,"h":124.97,"l":124.54,"n":698,"o":124.86,"t":"2026-10-22T16:45:00Z","v":19110,"vw":124.821535},{"c":124.7825,"h":125.05,"l":124.65,"n":638,"o":124.925,"t":"2026-10-22T17:00:00Z","v":15040,"vw":124.869598},{"c":124.905,"h":125.33,"l":124.7,"n":763,"o":124.9,"t":"2026-10-22T17:15:00Z","v":25163,"vw":125.059596},{"c":125,"h":125.21,"l":124.66,"n":476,"o":124.92,"t":"2026-10-22T17:30:00Z","v":24780,"vw":124.998441},{"c":124.82,"h":125,"l":124.55,"n":680,"o":125,"t":"2026-10-22T17:45:00Z","v":19865,"vw":124.774935},{"c":125.41,"h":125.505,"l":124.81,"n":1251,"o":124.855,"t":"2026-10-22T18:00:00Z","v":76328,"vw":125.068006},{"c":126.21,"h":126.59,"l":125.41,"n":1310,"o":125.49,"t":"2026-10-22T18:15:00Z","v":74421,"vw":126.040259},{"c":126.415,"h":126.58,"l":126.04,"n":1016,"o":126.13,"t":"2026-10-22T18:30:00Z","v":38390,"vw":126.251336},{"c":126.995,"h":127.24,"l":126.19,"n":1462,"o":126.56,"t":"2026-10-22T18:45:00Z","v":85648,"vw":126.727141},{"c":127.695,"h":127.83,"l":126.89,"n":1291,"o":127.07,"t":"2026-10-22T19:00:00Z","v":48104,"vw":127.541467},{"c":127.55,"h":127.81,"l":127.31,"n":1375,"o":127.695,"t":"2026-10-22T19:15:00Z","v":57246,"vw":127.56469},{"c":128.475,"h":128.54,"l":127.4,"n":2382,"o":127.55,"t":"2026-10-22T19:30:00Z","v":96549,"vw":127.994792},{"c":128.73,"h":128.97,"l":128.37,"n":7400,"o":128.57,"t":"2026-10-22T19:45:00Z","v":417844,"vw":128.623613},{"c":128.7,"h":128.7,"l":128.67,"n":59,"o":128.67,"t":"2026-10-22T20:00:00Z","v":228734,"vw":128.699944}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":168.01241570695183,"iv":0.6776919964446481,"gamma":0.007165315545085529,"theta":-0.0758615261964128,"vega":0.06357042152535256,"rho":0.009034245732931578,"breakevenPct":31.381053385354964},{"delta":0.15,"premium":1.452493882514223,"strike":153.64268235754923,"iv":0.5527565618167698,"gamma":0.011720526295994411,"theta":-0.08277313512947958,"vega":0.08449763757656502,"rho":0.013646065739701611,"breakevenPct":20.509072447601756},{"delta":0.2,"premium":1.7540060851926977,"strike":145.23326572008114,"iv":0.46002961460446246,"gamma":0.016736713995943203,"theta":-0.08305679513184584,"vega":0.10152555780933063,"rho":0.018329896303074526,"breakevenPct":14.209224401922185},{"delta":0.25,"premium":2.4093085106382977,"strike":142.4627659574468,"iv":0.46808776595744683,"gamma":0.01847308510638298,"theta":-0.095425,"vega":0.11402202127659575,"rho":0.022853056325132404,"breakevenPct":12.565714427416571},{"delta":0.3,"premium":3.0892361111111106,"strike":139.8287037037037,"iv":0.478169537037037,"gamma":0.020037685185185186,"theta":-0.1077023148148148,"vega":0.12591731481481483,"rho":0.027364053988114128,"breakevenPct":11.047350283461409},{"delta":0.35,"premium":3.9572916666666664,"strike":137.51388888888889,"iv":0.4912713888888889,"gamma":0.020546944444444444,"theta":-0.11719305555555555,"vega":0.13290805555555557,"rho":0.03177143283477327,"breakevenPct":9.923217214883897},{"delta":0.4,"premium":4.825347222222224,"strike":135.19907407407408,"iv":0.5043732407407407,"gamma":0.021056203703703705,"theta":-0.1266837962962963,"vega":0.1398987962962963,"rho":0.0361788116814324,"breakevenPct":8.799084146306381},{"delta":0.45,"premium":5.867309501411101,"strike":132.85042333019754,"iv":0.5130665098777046,"gamma":0.021057008466603952,"theta":-0.13149821260583255,"vega":0.14230564440263405,"rho":0.04047303489575126,"breakevenPct":7.783786193946133},{"delta":0.5,"premium":6.92563499529633,"strike":130.49858889934148,"iv":0.521344967074318,"gamma":0.02100997177798683,"theta":-0.13587262464722483,"vega":0.14428118532455314,"rho":0.04475661108120659,"breakevenPct":6.778728744862344},{"delta":0.55,"premium":8.272396856581533,"strike":128.06483300589392,"iv":0.5338208251473477,"gamma":0.020303339882121806,"theta":-0.13776758349705306,"vega":0.14245520628683694,"rho":0.04883457701629558,"breakevenPct":5.934133537276972},{"delta":0.6,"premium":9.696758349705302,"strike":125.6090373280943,"iv":0.5474259332023576,"gamma":0.01941925343811395,"theta":-0.13899548133595285,"vega":0.1396064833005894,"rho":0.05285722648808802,"breakevenPct":5.132708374358688},{"delta":0.65,"premium":11.071739130434782,"strike":123.14229249011858,"iv":0.5431833992094861,"gamma":0.018642687747035574,"theta":-0.1326494071146245,"vega":0.13317826086956522,"rho":0.05691301725829199,"breakevenPct":4.284406853576833},{"delta":0.7,"premium":12.430434782608694,"strike":120.67193675889328,"iv":0.5330549407114624,"gamma":0.017901581027667986,"theta":-0.12380553359683795,"vega":0.12556956521739132,"rho":0.060979737605631655,"breakevenPct":3.4206461083931634},{"delta":0.75,"premium":14.270079635949944,"strike":117.92946530147896,"iv":0.5307555176336746,"gamma":0.01637485779294653,"theta":-0.11332491467576791,"vega":0.1142240045506257,"rho":0.06469970784073288,"breakevenPct":2.7191491355314006},{"delta":0.8,"premium":16.289419795221846,"strike":115.0853242320819,"iv":0.531381228668942,"gamma":0.014554607508532422,"theta":-0.10223276450511945,"vega":0.10148225255972694,"rho":0.06829012308884393,"breakevenPct":2.0782781874932086},{"delta":0.85,"premium":19.063286713286715,"strike":111.60839160839161,"iv":0.5324853146853147,"gamma":0.011990209790209792,"theta":-0.08656993006993008,"vega":0.08373496503496504,"rho":0.07130479429034123,"breakevenPct":1.5319955879396487},{"delta":0.9,"premium":25.31820809248555,"strike":104.79768786127168,"iv":0.606456647398844,"gamma":0.00819884393063584,"theta":-0.07409768786127167,"vega":0.06296242774566474,"rho":0.07160121330441613,"breakevenPct":1.1001522562216295}],"put":[{"delta":0.1,"premium":1.5008845097161936,"strike":99.31098599189124,"iv":0.7952013172873275,"gamma":0.00610809133519465,"theta":-0.08556326350340354,"vega":0.06359497307792339,"rho":-0.011637836475971207,"breakevenPct":24.001475149825133},{"delta":0.15,"premium":1.8980286738351253,"strike":109.22939068100358,"iv":0.6234562724014336,"gamma":0.010299283154121864,"theta":-0.08833870967741936,"vega":0.08452007168458782,"rho":-0.017225702908315786,"breakevenPct":16.60344832387842},{"delta":0.2,"premium":2.549957264957265,"strike":113.90598290598291,"iv":0.5811550427350427,"gamma":0.013277948717948719,"theta":-0.09812119658119658,"vega":0.10119897435897436,"rho":-0.022983089757609345,"breakevenPct":13.476281553204617},{"delta":0.25,"premium":3.2211696306429554,"strike":117.54445964432284,"iv":0.5503489740082079,"gamma":0.015882900136798907,"theta":-0.10451313269493845,"vega":0.11450916552667578,"rho":-0.028737456100664714,"breakevenPct":11.170714830085545},{"delta":0.3,"premium":4.012253937007874,"strike":120.69389763779527,"iv":0.5312253937007874,"gamma":0.017908169291338583,"theta":-0.11047027559055118,"vega":0.12546496062992127,"rho":-0.0345636772978973,"breakevenPct":9.338272182760367},{"delta":0.35,"premium":5.119537401574803,"strike":123.15452755905511,"iv":0.5419537401574803,"gamma":0.018646358267716535,"theta":-0.1192301181102362,"vega":0.13314212598425196,"rho":-0.04059270913496362,"breakevenPct":8.286720934358724},{"delta":0.4,"premium":6.2792806484295856,"strike":125.63323201621074,"iv":0.551000506585613,"gamma":0.019263323201621073,"theta":-0.12652188449848023,"vega":0.13962188449848023,"rho":-0.046658375665005115,"breakevenPct":7.261887049121085},{"delta":0.45,"premium":7.5964032421479235,"strike":128.1661600810537,"iv":0.5550025329280648,"gamma":0.019516616008105368,"theta":-0.12940942249240123,"vega":0.14250942249240123,"rho":-0.0528339462739721,"breakevenPct":6.317205253375457},{"delta":0.5,"premium":8.86245283018868,"strike":130.6509433962264,"iv":0.5526533962264151,"gamma":0.01983018867924528,"theta":-0.1295211320754717,"vega":0.14410528301886794,"rho":-0.058971286466489095,"breakevenPct":5.37024820043687},{"delta":0.55,"premium":9.994528301886794,"strike":133.00943396226415,"iv":0.5336439622641509,"gamma":0.02030188679245283,"theta":-0.12235132075471697,"vega":0.14231283018867924,"rho":-0.06500834107382569,"breakevenPct":4.417322719209502},{"delta":0.6,"premium":11.15,"strike":135.3448275862069,"iv":0.5146,"gamma":0.020658620689655172,"theta":-0.1145551724137931,"vega":0.13971724137931035,"rho":-0.07105866647704939,"breakevenPct":3.5005224660397},{"delta":0.65,"premium":12.432051282051283,"strike":137.5552608311229,"iv":0.49536923076923073,"gamma":0.02039336870026525,"theta":-0.10337038019451812,"vega":0.1327764809902741,"rho":-0.07718079028879055,"breakevenPct":2.779168959540302},{"delta":0.7,"premium":13.714102564102564,"strike":139.7656940760389,"iv":0.47613846153846157,"gamma":0.020128116710875332,"theta":-0.09218558797524316,"vega":0.12583572060123785,"rho":-0.08330291410053167,"breakevenPct":2.057815453040906},{"delta":0.75,"premium":16.677008928571432,"strike":143.32589285714286,"iv":0.49378928571428576,"gamma":0.01770535714285714,"theta":-0.08527946428571428,"vega":0.11472321428571428,"rho":-0.09067425491070755,"breakevenPct":1.593718781218768},{"delta":0.8,"premium":19.670334261838445,"strike":146.91504178272982,"iv":0.49925710306406684,"gamma":0.01531267409470752,"theta":-0.07362910863509747,"vega":0.10076740947075208,"rho":-0.09806986532887439,"breakevenPct":1.1307633870307854},{"delta":0.85,"premium":22.737735849056598,"strike":150.59748427672955,"iv":0.49257798742138365,"gamma":0.013029559748427677,"theta":-0.05745660377358493,"vega":0.08438176100628933,"rho":-0.10552771877614268,"breakevenPct":0.6528761245742304},{"delta":0.9,"premium":27.889873417721525,"strike":156.26582278481013,"iv":0.49891012658227846,"gamma":0.009667088607594935,"theta":-0.039108860759493665,"vega":0.06345189873417721,"rho":-0.11459401620884505,"breakevenPct":0.251787593559731}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":168.01241570695183,"iv":0.6776919964446481,"gamma":0.007165315545085529,"theta":-0.0758615261964128,"vega":0.06357042152535256,"rho":0.009034245732931578,"breakevenPct":31.381053385354964},{"delta":0.15,"premium":1.452493882514223,"strike":153.64268235754923,"iv":0.5527565618167698,"gamma":0.011720526295994411,"theta":-0.08277313512947958,"vega":0.08449763757656502,"rho":0.013646065739701611,"breakevenPct":20.509072447601756},{"delta":0.2,"premium":1.7540060851926977,"strike":145.23326572008114,"iv":0.46002961460446246,"gamma":0.016736713995943203,"theta":-0.08305679513184584,"vega":0.10152555780933063,"rho":0.018329896303074526,"breakevenPct":14.209224401922185},{"delta":0.25,"premium":2.4093085106382977,"strike":142.4627659574468,"iv":0.46808776595744683,"gamma":0.01847308510638298,"theta":-0.095425,"vega":0.11402202127659575,"rho":0.022853056325132404,"breakevenPct":12.565714427416571},{"delta":0.3,"premium":3.0892361111111106,"strike":139.8287037037037,"iv":0.478169537037037,"gamma":0.020037685185185186,"theta":-0.1077023148148148,"vega":0.12591731481481483,"rho":0.027364053988114128,"breakevenPct":11.047350283461409},{"delta":0.35,"premium":3.9572916666666664,"strike":137.51388888888889,"iv":0.4912713888888889,"gamma":0.020546944444444444,"theta":-0.11719305555555555,"vega":0.13290805555555557,"rho":0.03177143283477327,"breakevenPct":9.923217214883897},{"delta":0.4,"premium":4.825347222222224,"strike":135.19907407407408,"iv":0.5043732407407407,"gamma":0.021056203703703705,"theta":-0.1266837962962963,"vega":0.1398987962962963,"rho":0.0361788116814324,"breakevenPct":8.799084146306381},{"delta":0.45,"premium":5.867309501411101,"strike":132.85042333019754,"iv":0.5130665098777046,"gamma":0.021057008466603952,"theta":-0.13149821260583255,"vega":0.14230564440263405,"rho":0.04047303489575126,"breakevenPct":7.783786193946133},{"delta":0.5,"premium":6.92563499529633,"strike":130.49858889934148,"iv":0.521344967074318,"gamma":0.02100997177798683,"theta":-0.13587262464722483,"vega":0.14428118532455314,"rho":0.04475661108120659,"breakevenPct":6.778728744862344},{"delta":0.55,"premium":8.272396856581533,"strike":128.06483300589392,"iv":0.5338208251473477,"gamma":0.020303339882121806,"theta":-0.13776758349705306,"vega":0.14245520628683694,"rho":0.04883457701629558,"breakevenPct":5.934133537276972},{"delta":0.6,"premium":9.696758349705302,"strike":125.6090373280943,"iv":0.5474259332023576,"gamma":0.01941925343811395,"theta":-0.13899548133595285,"vega":0.1396064833005894,"rho":0.05285722648808802,"breakevenPct":5.132708374358688},{"delta":0.65,"premium":11.071739130434782,"strike":123.14229249011858,"iv":0.5431833992094861,"gamma":0.018642687747035574,"theta":-0.1326494071146245,"vega":0.13317826086956522,"rho":0.05691301725829199,"breakevenPct":4.284406853576833},{"delta":0.7,"premium":12.430434782608694,"strike":120.67193675889328,"iv":0.5330549407114624,"gamma":0.017901581027667986,"theta":-0.12380553359683795,"vega":0.12556956521739132,"rho":0.060979737605631655,"breakevenPct":3.4206461083931634},{"delta":0.75,"premium":14.270079635949944,"strike":117.92946530147896,"iv":0.5307555176336746,"gamma":0.01637485779294653,"theta":-0.11332491467576791,"vega":0.1142240045506257,"rho":0.06469970784073288,"breakevenPct":2.7191491355314006},{"delta":0.8,"premium":16.289419795221846,"strike":115.0853242320819,"iv":0.531381228668942,"gamma":0.014554607508532422,"theta":-0.10223276450511945,"vega":0.10148225255972694,"rho":0.06829012308884393,"breakevenPct":2.0782781874932086},{"delta":0.85,"premium":19.063286713286715,"strike":111.60839160839161,"iv":0.5324853146853147,"gamma":0.011990209790209792,"theta":-0.08656993006993008,"vega":0.08373496503496504,"rho":0.07130479429034123,"breakevenPct":1.5319955879396487},{"delta":0.9,"premium":25.31820809248555,"strike":104.79768786127168,"iv":0.606456647398844,"gamma":0.00819884393063584,"theta":-0.07409768786127167,"vega":0.06296242774566474,"rho":0.07160121330441613,"breakevenPct":1.1001522562216295}],"put":[{"delta":0.1,"premium":1.5008845097161936,"strike":99.31098599189124,"iv":0.7952013172873275,"gamma":0.00610809133519465,"theta":-0.08556326350340354,"vega":0.06359497307792339,"rho":-0.011637836475971207,"breakevenPct":24.001475149825133},{"delta":0.15,"premium":1.8980286738351253,"strike":109.22939068100358,"iv":0.6234562724014336,"gamma":0.010299283154121864,"theta":-0.08833870967741936,"vega":0.08452007168458782,"rho":-0.017225702908315786,"breakevenPct":16.60344832387842},{"delta":0.2,"premium":2.549957264957265,"strike":113.90598290598291,"iv":0.5811550427350427,"gamma":0.013277948717948719,"theta":-0.09812119658119658,"vega":0.10119897435897436,"rho":-0.022983089757609345,"breakevenPct":13.476281553204617},{"delta":0.25,"premium":3.2211696306429554,"strike":117.54445964432284,"iv":0.5503489740082079,"gamma":0.015882900136798907,"theta":-0.10451313269493845,"vega":0.11450916552667578,"rho":-0.028737456100664714,"breakevenPct":11.170714830085545},{"delta":0.3,"premium":4.012253937007874,"strike":120.69389763779527,"iv":0.5312253937007874,"gamma":0.017908169291338583,"theta":-0.11047027559055118,"vega":0.12546496062992127,"rho":-0.0345636772978973,"breakevenPct":9.338272182760367},{"delta":0.35,"premium":5.119537401574803,"strike":123.15452755905511,"iv":0.5419537401574803,"gamma":0.018646358267716535,"theta":-0.1192301181102362,"vega":0.13314212598425196,"rho":-0.04059270913496362,"breakevenPct":8.286720934358724},{"delta":0.4,"premium":6.2792806484295856,"strike":125.63323201621074,"iv":0.551000506585613,"gamma":0.019263323201621073,"theta":-0.12652188449848023,"vega":0.13962188449848023,"rho":-0.046658375665005115,"breakevenPct":7.261887049121085},{"delta":0.45,"premium":7.5964032421479235,"strike":128.1661600810537,"iv":0.5550025329280648,"gamma":0.019516616008105368,"theta":-0.12940942249240123,"vega":0.14250942249240123,"rho":-0.0528339462739721,"breakevenPct":6.317205253375457},{"delta":0.5,"premium":8.86245283018868,"strike":130.6509433962264,"iv":0.5526533962264151,"gamma":0.01983018867924528,"theta":-0.1295211320754717,"vega":0.14410528301886794,"rho":-0.058971286466489095,"breakevenPct":5.37024820043687},{"delta":0.55,"premium":9.994528301886794,"strike":133.00943396226415,"iv":0.5336439622641509,"gamma":0.02030188679245283,"theta":-0.12235132075471697,"vega":0.14231283018867924,"rho":-0.06500834107382569,"breakevenPct":4.417322719209502},{"delta":0.6,"premium":11.15,"strike":135.3448275862069,"iv":0.5146,"gamma":0.020658620689655172,"theta":-0.1145551724137931,"vega":0.13971724137931035,"rho":-0.07105866647704939,"breakevenPct":3.5005224660397},{"delta":0.65,"premium":12.432051282051283,"strike":137.5552608311229,"iv":0.49536923076923073,"gamma":0.02039336870026525,"theta":-0.10337038019451812,"vega":0.1327764809902741,"rho":-0.07718079028879055,"breakevenPct":2.779168959540302},{"delta":0.7,"premium":13.714102564102564,"strike":139.7656940760389,"iv":0.47613846153846157,"gamma":0.020128116710875332,"theta":-0.09218558797524316,"vega":0.12583572060123785,"rho":-0.08330291410053167,"breakevenPct":2.057815453040906},{"delta":0.75,"premium":16.677008928571432,"strike":143.32589285714286,"iv":0.49378928571428576,"gamma":0.01770535714285714,"theta":-0.08527946428571428,"vega":0.11472321428571428,"rho":-0.09067425491070755,"breakevenPct":1.593718781218768},{"delta":0.8,"premium":19.670334261838445,"strike":146.91504178272982,"iv":0.49925710306406684,"gamma":0.01531267409470752,"theta":-0.07362910863509747,"vega":0.10076740947075208,"rho":-0.09806986532887439,"breakevenPct":1.1307633870307854},{"delta":0.85,"premium":22.737735849056598,"strike":150.59748427672955,"iv":0.49257798742138365,"gamma":0.013029559748427677,"theta":-0.05745660377358493,"vega":0.08438176100628933,"rho":-0.10552771877614268,"breakevenPct":0.6528761245742304},{"delta":0.9,"premium":27.889873417721525,"strike":156.26582278481013,"iv":0.49891012658227846,"gamma":0.009667088607594935,"theta":-0.039108860759493665,"vega":0.06345189873417721,"rho":-0.11459401620884505,"breakevenPct":0.251787593559731}]}},"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"}}