{"symbol":"P","url":"https://intraalpha.com/companies/P","capturedAt":"2026-10-22T23:20:38.682Z","state":"ready","quote":{"symbol":"P","last_price":121.2,"prev_close":130.93,"regular_close":121.2,"change":-9.73,"change_pct":-7.4315,"regular_change":-9.73,"regular_change_pct":-7.4315,"extended_change":0,"extended_change_pct":0,"bid":121.1,"ask":122.3,"bid_size":200,"ask_size":100,"volume":2502141,"vwap":121.855924,"open":126.05,"high":127.23,"low":120.27,"close":121.2,"trade_count":45987,"last_trade_at":"2026-10-22T23:00:00.003208981Z","last_quote_at":"2026-10-22T23:07:09.135092725Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:23.834511494-04:00","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":"P","fetched_at":"2026-10-22T23:20:37.947214+00:00","name":"Everpure, Inc.","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"COMPUTER HARDWARE","country":"USA","description":"Pandora Media, Inc. provides music discovery platform services in the United States and internationally. The company is headquartered in Oakland, California.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":43629445000,"ebitda":384105000,"pe_ratio":179.36,"peg_ratio":2.238,"book_value":4.623,"dividend_per_share":null,"dividend_yield":null,"eps":0.73,"revenue_ttm":4262150000,"gross_profit_ttm":2972184000,"profit_margin":0.0594,"operating_margin_ttm":0.0533,"return_on_assets_ttm":0.0303,"return_on_equity_ttm":0.177,"quarterly_earnings_growth":0.5,"quarterly_revenue_growth":0.377,"analyst_target_price":151.11,"analyst_number":5,"beta":1.396,"fifty_two_week_high":157.57,"fifty_two_week_low":56.78,"fifty_day_ma":117.42,"two_hundred_day_ma":83.41,"shares_outstanding":333227000,"forward_pe":44.84,"price_to_sales":10.24,"price_to_book":23.71,"ev_to_revenue":8.39,"ev_to_ebitda":81.23},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:37.947214+00:00"},"optionObservedAt":"2026-10-22T19:49:55.054Z","bars":[{"c":137.75,"h":138.98,"l":137.67,"n":131,"o":137.67,"t":"2026-10-15T08:00:00Z","v":3917,"vw":138.391726},{"c":136.63,"h":136.63,"l":136.63,"n":86,"o":136.63,"t":"2026-10-15T08:15:00Z","v":1530,"vw":136.63},{"c":137.64,"h":137.64,"l":137.64,"n":3,"o":137.64,"t":"2026-10-15T08:35:00Z","v":296,"vw":137.64},{"c":136.1647,"h":136.1647,"l":136.1647,"n":1,"o":136.1647,"t":"2026-10-15T08:50:00Z","v":328,"vw":136.1647},{"c":138,"h":138,"l":138,"n":4,"o":138,"t":"2026-10-15T09:10:00Z","v":129,"vw":138},{"c":138.69,"h":138.69,"l":138.69,"n":6,"o":138.69,"t":"2026-10-15T09:15:00Z","v":220,"vw":138.69},{"c":138,"h":138,"l":137.94,"n":7,"o":137.94,"t":"2026-10-15T10:25:00Z","v":1147,"vw":137.986214},{"c":136.64,"h":136.64,"l":136.64,"n":5,"o":136.64,"t":"2026-10-15T10:55:00Z","v":125,"vw":136.64},{"c":136.65,"h":136.65,"l":136.65,"n":40,"o":136.65,"t":"2026-10-15T11:00:00Z","v":411,"vw":136.65},{"c":136.5161,"h":136.5161,"l":136.5161,"n":2,"o":136.5161,"t":"2026-10-15T11:05:00Z","v":330,"vw":136.5161},{"c":137.2,"h":137.2,"l":137.2,"n":11,"o":137.2,"t":"2026-10-15T11:15:00Z","v":334,"vw":137.2},{"c":137.8,"h":137.94,"l":137.5,"n":21,"o":137.94,"t":"2026-10-15T11:25:00Z","v":653,"vw":137.664535},{"c":138,"h":138,"l":137.99,"n":10,"o":137.99,"t":"2026-10-15T11:30:00Z","v":301,"vw":137.995434},{"c":137.24,"h":138,"l":137.24,"n":14,"o":138,"t":"2026-10-15T11:35:00Z","v":306,"vw":137.557143},{"c":137,"h":137,"l":137,"n":13,"o":137,"t":"2026-10-15T11:55:00Z","v":433,"vw":137},{"c":136.8,"h":137.04,"l":136.8,"n":108,"o":137.04,"t":"2026-10-15T12:00:00Z","v":1178,"vw":136.887619},{"c":137.43,"h":137.43,"l":137.43,"n":6,"o":137.43,"t":"2026-10-15T12:05:00Z","v":2393,"vw":137.43},{"c":137.38,"h":137.38,"l":137.38,"n":6,"o":137.38,"t":"2026-10-15T12:10:00Z","v":167,"vw":137.38},{"c":136.2221,"h":136.2221,"l":136.0001,"n":4,"o":136.0001,"t":"2026-10-15T12:25:00Z","v":1155,"vw":136.201918},{"c":136.5532,"h":136.5532,"l":136.5532,"n":1,"o":136.5532,"t":"2026-10-15T12:30:00Z","v":200,"vw":136.5532},{"c":136.69,"h":136.69,"l":136.69,"n":1,"o":136.69,"t":"2026-10-15T12:35:00Z","v":300,"vw":136.69},{"c":136.8,"h":136.8,"l":136.8,"n":5,"o":136.8,"t":"2026-10-15T12:50:00Z","v":505,"vw":136.8},{"c":136.5,"h":136.5,"l":136.5,"n":2,"o":136.5,"t":"2026-10-15T12:55:00Z","v":103,"vw":136.5},{"c":136,"h":136.5,"l":136,"n":8,"o":136.49,"t":"2026-10-15T13:00:00Z","v":486,"vw":136.347761},{"c":136.05,"h":136.05,"l":136,"n":44,"o":136,"t":"2026-10-15T13:05:00Z","v":3944,"vw":136.026338},{"c":135.1,"h":136,"l":134.6,"n":136,"o":136,"t":"2026-10-15T13:10:00Z","v":4369,"vw":135.137404},{"c":134.5,"h":135.508,"l":134.42,"n":85,"o":135.508,"t":"2026-10-15T13:15:00Z","v":3702,"vw":134.816565},{"c":135.77,"h":135.77,"l":134.42,"n":56,"o":134.43,"t":"2026-10-15T13:20:00Z","v":1361,"vw":134.808},{"c":134.97,"h":134.97,"l":134.97,"n":6,"o":134.97,"t":"2026-10-15T13:25:00Z","v":187,"vw":134.97},{"c":132.5536,"h":135.1,"l":132.5536,"n":2269,"o":134.735,"t":"2026-10-15T13:30:00Z","v":269751,"vw":134.175408},{"c":132.51,"h":133.3,"l":130.7305,"n":1909,"o":132.66,"t":"2026-10-15T13:35:00Z","v":150249,"vw":131.970629},{"c":133.21,"h":133.6,"l":131.68,"n":1411,"o":132.61,"t":"2026-10-15T13:40:00Z","v":119700,"vw":132.951104},{"c":130.8,"h":133.61,"l":130.67,"n":1665,"o":133.1,"t":"2026-10-15T13:45:00Z","v":106734,"vw":131.40937},{"c":128.955,"h":131.175,"l":128.54,"n":2216,"o":130.98,"t":"2026-10-15T13:50:00Z","v":148568,"vw":129.734431},{"c":129.95,"h":130,"l":127.89,"n":1723,"o":128.96,"t":"2026-10-15T13:55:00Z","v":117213,"vw":128.736272},{"c":131.015,"h":131.475,"l":129.8,"n":1522,"o":129.89,"t":"2026-10-15T14:00:00Z","v":95673,"vw":130.66934},{"c":130.985,"h":131.155,"l":130.3,"n":1160,"o":131.01,"t":"2026-10-15T14:05:00Z","v":75085,"vw":130.7368},{"c":129.68,"h":131.42,"l":129.5301,"n":1142,"o":131.2,"t":"2026-10-15T14:10:00Z","v":77030,"vw":130.63829},{"c":130.35,"h":130.35,"l":129.2901,"n":885,"o":129.67,"t":"2026-10-15T14:15:00Z","v":66075,"vw":129.706679},{"c":129.74,"h":131.2,"l":129.74,"n":1123,"o":130.24,"t":"2026-10-15T14:20:00Z","v":63168,"vw":130.439772},{"c":129.455,"h":129.97,"l":129.1801,"n":973,"o":129.72,"t":"2026-10-15T14:25:00Z","v":159071,"vw":129.437173},{"c":129.35,"h":129.65,"l":128.29,"n":1106,"o":129.445,"t":"2026-10-15T14:30:00Z","v":64751,"vw":128.966117},{"c":129.61,"h":129.755,"l":128.125,"n":1099,"o":129.39,"t":"2026-10-15T14:35:00Z","v":75763,"vw":128.908728},{"c":132.285,"h":132.38,"l":129.455,"n":1429,"o":129.62,"t":"2026-10-15T14:40:00Z","v":116308,"vw":130.93717},{"c":132.07,"h":132.71,"l":132.02,"n":1194,"o":132.285,"t":"2026-10-15T14:45:00Z","v":65032,"vw":132.371955},{"c":132.54,"h":132.7197,"l":131.87,"n":1033,"o":132.03,"t":"2026-10-15T14:50:00Z","v":56746,"vw":132.224389},{"c":132.86,"h":132.86,"l":132.11,"n":825,"o":132.66,"t":"2026-10-15T14:55:00Z","v":51221,"vw":132.545961},{"c":132.05,"h":132.86,"l":131.5,"n":1343,"o":132.86,"t":"2026-10-15T15:00:00Z","v":101780,"vw":131.958445},{"c":131.42,"h":132.28,"l":131.22,"n":1317,"o":131.905,"t":"2026-10-15T15:05:00Z","v":84068,"vw":131.767594},{"c":131.42,"h":131.67,"l":130.7463,"n":1172,"o":131.52,"t":"2026-10-15T15:10:00Z","v":69183,"vw":131.269682},{"c":131.625,"h":132.1,"l":131.44,"n":995,"o":131.47,"t":"2026-10-15T15:15:00Z","v":56249,"vw":131.718858},{"c":131.29,"h":131.98,"l":131.11,"n":863,"o":131.6051,"t":"2026-10-15T15:20:00Z","v":49214,"vw":131.49788},{"c":131.455,"h":131.67,"l":131.18,"n":839,"o":131.36,"t":"2026-10-15T15:25:00Z","v":47182,"vw":131.375547},{"c":131.905,"h":132.225,"l":131.019,"n":1113,"o":131.36,"t":"2026-10-15T15:30:00Z","v":78968,"vw":131.874252},{"c":131.82,"h":132.04,"l":131.3975,"n":843,"o":131.78,"t":"2026-10-15T15:35:00Z","v":46328,"vw":131.742952},{"c":131.69,"h":132.302,"l":131.5,"n":1111,"o":131.91,"t":"2026-10-15T15:40:00Z","v":75523,"vw":131.938558},{"c":131.735,"h":131.81,"l":131.23,"n":799,"o":131.635,"t":"2026-10-15T15:45:00Z","v":41987,"vw":131.430614},{"c":131.99,"h":132.35,"l":131.7,"n":1627,"o":131.74,"t":"2026-10-15T15:50:00Z","v":134492,"vw":131.953373},{"c":133.005,"h":133.135,"l":131.74,"n":784,"o":131.995,"t":"2026-10-15T15:55:00Z","v":40635,"vw":132.472729},{"c":133.02,"h":133.45,"l":132.85,"n":1310,"o":133.005,"t":"2026-10-15T16:00:00Z","v":74830,"vw":133.043446},{"c":133.05,"h":133.61,"l":132.85,"n":946,"o":133,"t":"2026-10-15T16:05:00Z","v":52985,"vw":133.174272},{"c":132.34,"h":133.15,"l":132.335,"n":753,"o":133.05,"t":"2026-10-15T16:10:00Z","v":50842,"vw":132.866528},{"c":131.64,"h":132.3,"l":131.64,"n":881,"o":132.3,"t":"2026-10-15T16:15:00Z","v":56768,"vw":131.980017},{"c":130.86,"h":131.6,"l":130.72,"n":1891,"o":131.6,"t":"2026-10-15T16:20:00Z","v":168265,"vw":131.02341},{"c":130.805,"h":130.95,"l":130.47,"n":763,"o":130.84,"t":"2026-10-15T16:25:00Z","v":39933,"vw":130.670684},{"c":131.26,"h":131.42,"l":130.69,"n":573,"o":130.91,"t":"2026-10-15T16:30:00Z","v":28827,"vw":131.041435},{"c":131.33,"h":131.78,"l":131.23,"n":758,"o":131.41,"t":"2026-10-15T16:35:00Z","v":33900,"vw":131.487077},{"c":131.58,"h":131.58,"l":131.09,"n":605,"o":131.335,"t":"2026-10-15T16:40:00Z","v":33652,"vw":131.227565},{"c":131.26,"h":131.74,"l":131.03,"n":735,"o":131.6,"t":"2026-10-15T16:45:00Z","v":47229,"vw":131.310665},{"c":131.09,"h":131.25,"l":130.86,"n":701,"o":131.25,"t":"2026-10-15T16:50:00Z","v":40119,"vw":131.024822},{"c":131.03,"h":131.23,"l":130.7701,"n":521,"o":131.19,"t":"2026-10-15T16:55:00Z","v":33963,"vw":131.023384},{"c":130.91,"h":131.09,"l":130.52,"n":1019,"o":131.08,"t":"2026-10-15T17:00:00Z","v":70372,"vw":130.808752},{"c":131.2,"h":131.23,"l":130.93,"n":753,"o":130.93,"t":"2026-10-15T17:05:00Z","v":47539,"vw":131.07536},{"c":131.01,"h":131.51,"l":130.915,"n":824,"o":131.24,"t":"2026-10-15T17:10:00Z","v":48848,"vw":131.195862},{"c":130.76,"h":131.285,"l":130.54,"n":1219,"o":131,"t":"2026-10-15T17:15:00Z","v":86377,"vw":131.054338},{"c":130.75,"h":130.9,"l":130.4,"n":1064,"o":130.73,"t":"2026-10-15T17:20:00Z","v":64081,"vw":130.619355},{"c":130.79,"h":130.91,"l":130.4561,"n":956,"o":130.8,"t":"2026-10-15T17:25:00Z","v":55159,"vw":130.709078},{"c":130.91,"h":131,"l":130.59,"n":582,"o":130.79,"t":"2026-10-15T17:30:00Z","v":40929,"vw":130.789992},{"c":130.975,"h":131.06,"l":130.75,"n":1100,"o":130.95,"t":"2026-10-15T17:35:00Z","v":64286,"vw":130.950485},{"c":131.565,"h":131.7317,"l":130.9,"n":902,"o":130.98,"t":"2026-10-15T17:40:00Z","v":54475,"vw":131.351413},{"c":131.24,"h":131.69,"l":131.09,"n":812,"o":131.5085,"t":"2026-10-15T17:45:00Z","v":44602,"vw":131.288005},{"c":130.8401,"h":131.25,"l":130.7,"n":828,"o":131.25,"t":"2026-10-15T17:50:00Z","v":45486,"vw":130.969247},{"c":131.52,"h":131.635,"l":130.86,"n":962,"o":130.965,"t":"2026-10-15T17:55:00Z","v":76260,"vw":131.221832},{"c":131.01,"h":131.485,"l":130.8,"n":683,"o":131.47,"t":"2026-10-15T18:00:00Z","v":28250,"vw":131.124263},{"c":130.925,"h":131.19,"l":130.79,"n":654,"o":131.05,"t":"2026-10-15T18:05:00Z","v":30054,"vw":130.990501},{"c":130.35,"h":130.93,"l":130.32,"n":827,"o":130.93,"t":"2026-10-15T18:10:00Z","v":40651,"vw":130.563004},{"c":130.9,"h":130.9,"l":130.17,"n":686,"o":130.405,"t":"2026-10-15T18:15:00Z","v":43449,"vw":130.441432},{"c":130.275,"h":130.9,"l":130.21,"n":1219,"o":130.88,"t":"2026-10-15T18:20:00Z","v":74026,"vw":130.499765},{"c":130.55,"h":130.55,"l":129.9,"n":1270,"o":130.275,"t":"2026-10-15T18:25:00Z","v":79965,"vw":130.165915},{"c":130.61,"h":130.69,"l":130.3101,"n":750,"o":130.515,"t":"2026-10-15T18:30:00Z","v":38967,"vw":130.498166},{"c":131.015,"h":131.2576,"l":130.605,"n":750,"o":130.605,"t":"2026-10-15T18:35:00Z","v":39878,"vw":131.00725},{"c":131.32,"h":131.5,"l":130.93,"n":760,"o":131,"t":"2026-10-15T18:40:00Z","v":31784,"vw":131.109874},{"c":131.64,"h":131.64,"l":131.17,"n":667,"o":131.37,"t":"2026-10-15T18:45:00Z","v":28790,"vw":131.401904},{"c":131.77,"h":131.9,"l":131.32,"n":887,"o":131.64,"t":"2026-10-15T18:50:00Z","v":48605,"vw":131.664469},{"c":132.265,"h":132.37,"l":131.735,"n":840,"o":131.735,"t":"2026-10-15T18:55:00Z","v":45622,"vw":132.084},{"c":132.805,"h":132.85,"l":132.03,"n":707,"o":132.19,"t":"2026-10-15T19:00:00Z","v":45343,"vw":132.610374},{"c":132.615,"h":133.16,"l":132.51,"n":930,"o":132.81,"t":"2026-10-15T19:05:00Z","v":46381,"vw":132.744732},{"c":133.41,"h":133.46,"l":132.68,"n":928,"o":132.68,"t":"2026-10-15T19:10:00Z","v":51118,"vw":133.041335},{"c":133.85,"h":133.85,"l":133.25,"n":1135,"o":133.36,"t":"2026-10-15T19:15:00Z","v":65083,"vw":133.482772},{"c":133.75,"h":134.13,"l":133.25,"n":1208,"o":133.875,"t":"2026-10-15T19:20:00Z","v":68954,"vw":133.730693},{"c":133.31,"h":134.0399,"l":133.21,"n":1094,"o":133.79,"t":"2026-10-15T19:25:00Z","v":67228,"vw":133.604296},{"c":132.7201,"h":133.365,"l":132.68,"n":1234,"o":133.13,"t":"2026-10-15T19:30:00Z","v":70858,"vw":133.08525},{"c":133.115,"h":133.31,"l":132.54,"n":1060,"o":132.69,"t":"2026-10-15T19:35:00Z","v":57722,"vw":133.030353},{"c":132.81,"h":133.38,"l":132.8,"n":1692,"o":133.1,"t":"2026-10-15T19:40:00Z","v":96592,"vw":133.128932},{"c":132.865,"h":133.08,"l":132.43,"n":1556,"o":132.81,"t":"2026-10-15T19:45:00Z","v":87926,"vw":132.771854},{"c":132.61,"h":132.84,"l":132.315,"n":2755,"o":132.83,"t":"2026-10-15T19:50:00Z","v":152085,"vw":132.532066},{"c":133.4,"h":133.43,"l":132.28,"n":6181,"o":132.53,"t":"2026-10-15T19:55:00Z","v":430150,"vw":132.928045},{"c":133.4,"h":134.25,"l":133.34,"n":76,"o":133.34,"t":"2026-10-15T20:00:00Z","v":413416,"vw":133.400264},{"c":133.84,"h":133.84,"l":133.84,"n":3,"o":133.84,"t":"2026-10-15T20:25:00Z","v":115,"vw":133.84},{"c":133.4,"h":133.4,"l":133.4,"n":8,"o":133.4,"t":"2026-10-15T20:40:00Z","v":1066,"vw":133.4},{"c":134.97,"h":134.97,"l":134.78,"n":10,"o":134.97,"t":"2026-10-15T20:45:00Z","v":1113,"vw":134.914529},{"c":134.38,"h":134.97,"l":134.38,"n":23,"o":134.77,"t":"2026-10-15T20:50:00Z","v":1626,"vw":134.717653},{"c":134.98,"h":134.98,"l":134.19,"n":9,"o":134.19,"t":"2026-10-15T20:55:00Z","v":263,"vw":134.560892},{"c":133.39,"h":133.62,"l":133.39,"n":21,"o":133.62,"t":"2026-10-15T21:00:00Z","v":1104,"vw":133.470965},{"c":133.6226,"h":133.6226,"l":133.38,"n":7,"o":133.38,"t":"2026-10-15T21:05:00Z","v":516,"vw":133.42852},{"c":130,"h":130,"l":130,"n":2,"o":130,"t":"2026-10-15T21:10:00Z","v":150,"vw":130},{"c":131.0214,"h":131.0214,"l":131.0214,"n":3,"o":131.0214,"t":"2026-10-15T21:40:00Z","v":506,"vw":131.0214},{"c":132.65,"h":132.65,"l":132.65,"n":17,"o":132.65,"t":"2026-10-15T21:45:00Z","v":265,"vw":132.65},{"c":133.41,"h":133.41,"l":133.41,"n":1,"o":133.41,"t":"2026-10-15T21:50:00Z","v":100,"vw":133.41},{"c":134.9798,"h":134.9798,"l":132.77,"n":8,"o":132.77,"t":"2026-10-15T22:05:00Z","v":1357,"vw":134.38679},{"c":133.71,"h":133.71,"l":133.71,"n":1,"o":133.71,"t":"2026-10-15T22:15:00Z","v":242,"vw":133.71},{"c":134.7575,"h":134.7575,"l":134.7575,"n":44,"o":134.7575,"t":"2026-10-15T22:20:00Z","v":285,"vw":134.7575},{"c":134,"h":134,"l":134,"n":1,"o":134,"t":"2026-10-15T22:40:00Z","v":333,"vw":134},{"c":133.4,"h":133.4,"l":133.4,"n":1,"o":133.4,"t":"2026-10-15T23:40:00Z","v":156,"vw":133.4},{"c":132.6049,"h":132.6049,"l":132.6049,"n":1,"o":132.6049,"t":"2026-10-15T23:55:00Z","v":150,"vw":132.6049},{"c":133.27,"h":134,"l":133.27,"n":102,"o":133.95,"t":"2026-10-16T08:00:00Z","v":2863,"vw":133.853805},{"c":134,"h":134,"l":133.99,"n":4,"o":133.99,"t":"2026-10-16T08:10:00Z","v":250,"vw":133.99537},{"c":134,"h":134,"l":134,"n":4,"o":134,"t":"2026-10-16T09:55:00Z","v":229,"vw":134},{"c":133.5,"h":133.5,"l":133.5,"n":7,"o":133.5,"t":"2026-10-16T10:00:00Z","v":156,"vw":133.5},{"c":133.7,"h":133.7,"l":133.7,"n":11,"o":133.7,"t":"2026-10-16T10:55:00Z","v":310,"vw":133.7},{"c":133.21,"h":133.21,"l":133.21,"n":16,"o":133.21,"t":"2026-10-16T11:00:00Z","v":213,"vw":133.21},{"c":132.5,"h":132.5,"l":130.86,"n":21,"o":130.86,"t":"2026-10-16T11:10:00Z","v":1064,"vw":132.034211},{"c":131.69,"h":131.69,"l":131.69,"n":2,"o":131.69,"t":"2026-10-16T11:20:00Z","v":150,"vw":131.69},{"c":132.57,"h":132.57,"l":132.5,"n":5,"o":132.5,"t":"2026-10-16T11:35:00Z","v":607,"vw":132.514359},{"c":132.55,"h":132.55,"l":132.55,"n":1,"o":132.55,"t":"2026-10-16T11:45:00Z","v":100,"vw":132.55},{"c":131.8032,"h":131.8032,"l":131.8032,"n":1,"o":131.8032,"t":"2026-10-16T12:00:00Z","v":100,"vw":131.8032},{"c":130.2881,"h":130.2881,"l":130.2881,"n":5,"o":130.2881,"t":"2026-10-16T12:50:00Z","v":967,"vw":130.2881},{"c":131.51,"h":131.51,"l":131.51,"n":2,"o":131.51,"t":"2026-10-16T13:20:00Z","v":102,"vw":131.51},{"c":131.92,"h":132.57,"l":131.92,"n":37,"o":132.51,"t":"2026-10-16T13:25:00Z","v":2452,"vw":132.467944},{"c":131.83,"h":133.46,"l":131,"n":574,"o":132,"t":"2026-10-16T13:30:00Z","v":124461,"vw":131.558032},{"c":127.36,"h":131.8,"l":127.076,"n":1274,"o":131.8,"t":"2026-10-16T13:35:00Z","v":71666,"vw":128.724928},{"c":127.88,"h":128.1,"l":126.25,"n":936,"o":127.355,"t":"2026-10-16T13:40:00Z","v":77958,"vw":127.238096},{"c":128.025,"h":129,"l":127.62,"n":561,"o":128.04,"t":"2026-10-16T13:45:00Z","v":28444,"vw":128.289165},{"c":127.25,"h":128.025,"l":125.5301,"n":1142,"o":127.9,"t":"2026-10-16T13:50:00Z","v":67694,"vw":126.32321},{"c":126.7325,"h":127.16,"l":126,"n":1080,"o":126.86,"t":"2026-10-16T13:55:00Z","v":58459,"vw":126.621585},{"c":128.02,"h":128.25,"l":126.62,"n":1083,"o":126.745,"t":"2026-10-16T14:00:00Z","v":62353,"vw":127.428739},{"c":127.645,"h":128.01,"l":126.94,"n":605,"o":128.01,"t":"2026-10-16T14:05:00Z","v":29750,"vw":127.501374},{"c":128.16,"h":128.42,"l":127.16,"n":718,"o":127.765,"t":"2026-10-16T14:10:00Z","v":31237,"vw":127.860926},{"c":127.715,"h":128.3,"l":127.47,"n":520,"o":128.29,"t":"2026-10-16T14:15:00Z","v":27182,"vw":127.96961},{"c":127.16,"h":127.96,"l":127.1049,"n":663,"o":127.72,"t":"2026-10-16T14:20:00Z","v":43175,"vw":127.466173},{"c":126.5,"h":127.31,"l":126.33,"n":508,"o":127.3,"t":"2026-10-16T14:25:00Z","v":27834,"vw":126.757871},{"c":128.17,"h":128.17,"l":126.485,"n":687,"o":126.583,"t":"2026-10-16T14:30:00Z","v":38417,"vw":127.379555},{"c":128.65,"h":128.81,"l":127.95,"n":417,"o":128.17,"t":"2026-10-16T14:35:00Z","v":20658,"vw":128.324442},{"c":128.96,"h":129.11,"l":128.28,"n":641,"o":128.75,"t":"2026-10-16T14:40:00Z","v":36286,"vw":128.648067},{"c":129.06,"h":129.22,"l":128.84,"n":433,"o":128.985,"t":"2026-10-16T14:45:00Z","v":17109,"vw":129.017852},{"c":128.67,"h":129.72,"l":128.67,"n":509,"o":129.05,"t":"2026-10-16T14:50:00Z","v":32855,"vw":129.122174},{"c":128.39,"h":128.82,"l":128.27,"n":380,"o":128.67,"t":"2026-10-16T14:55:00Z","v":12158,"vw":128.542395},{"c":127.8,"h":128.385,"l":127.7,"n":533,"o":128.38,"t":"2026-10-16T15:00:00Z","v":19670,"vw":127.995874},{"c":127.07,"h":127.805,"l":127.07,"n":552,"o":127.65,"t":"2026-10-16T15:05:00Z","v":26233,"vw":127.391263},{"c":126.75,"h":127.22,"l":126.43,"n":942,"o":127.22,"t":"2026-10-16T15:10:00Z","v":52903,"vw":126.830002},{"c":126.65,"h":126.9699,"l":126.23,"n":783,"o":126.78,"t":"2026-10-16T15:15:00Z","v":46431,"vw":126.652596},{"c":126.6654,"h":127.01,"l":125.82,"n":918,"o":126.65,"t":"2026-10-16T15:20:00Z","v":62659,"vw":126.463185},{"c":126.83,"h":127.2,"l":126.72,"n":481,"o":126.7475,"t":"2026-10-16T15:25:00Z","v":19947,"vw":126.909239},{"c":127.28,"h":127.84,"l":126.835,"n":383,"o":126.835,"t":"2026-10-16T15:30:00Z","v":14906,"vw":127.266266},{"c":127.15,"h":127.27,"l":126.92,"n":439,"o":127.27,"t":"2026-10-16T15:35:00Z","v":18055,"vw":127.143349},{"c":126.74,"h":127.34,"l":126.52,"n":617,"o":127.24,"t":"2026-10-16T15:40:00Z","v":31002,"vw":127.013269},{"c":126.58,"h":126.99,"l":126.5,"n":545,"o":126.52,"t":"2026-10-16T15:45:00Z","v":30594,"vw":126.770143},{"c":126.242,"h":126.85,"l":126.24,"n":574,"o":126.595,"t":"2026-10-16T15:50:00Z","v":36065,"vw":126.535685},{"c":125.5725,"h":126.49,"l":124.77,"n":2051,"o":126.28,"t":"2026-10-16T15:55:00Z","v":167478,"vw":125.583013},{"c":125.69,"h":125.69,"l":124.87,"n":1363,"o":125.49,"t":"2026-10-16T16:00:00Z","v":103191,"vw":125.239126},{"c":125.96,"h":126.1,"l":125.54,"n":539,"o":125.65,"t":"2026-10-16T16:05:00Z","v":33260,"vw":125.895552},{"c":126.23,"h":126.24,"l":125.855,"n":559,"o":125.94,"t":"2026-10-16T16:10:00Z","v":34406,"vw":125.985381},{"c":126.35,"h":126.55,"l":126.08,"n":483,"o":126.38,"t":"2026-10-16T16:15:00Z","v":22971,"vw":126.324734},{"c":126.365,"h":126.6,"l":126.21,"n":560,"o":126.25,"t":"2026-10-16T16:20:00Z","v":31540,"vw":126.455083},{"c":126.19,"h":126.395,"l":126.01,"n":583,"o":126.375,"t":"2026-10-16T16:25:00Z","v":28321,"vw":126.185772},{"c":125.66,"h":126.2,"l":125.6,"n":540,"o":126.13,"t":"2026-10-16T16:30:00Z","v":21304,"vw":125.965052},{"c":125.91,"h":125.93,"l":125.53,"n":397,"o":125.53,"t":"2026-10-16T16:35:00Z","v":20187,"vw":125.7363},{"c":125.715,"h":126.005,"l":125.46,"n":526,"o":125.77,"t":"2026-10-16T16:40:00Z","v":23779,"vw":125.753066},{"c":125.37,"h":125.84,"l":125.34,"n":421,"o":125.72,"t":"2026-10-16T16:45:00Z","v":17980,"vw":125.602154},{"c":125.58,"h":125.73,"l":125.43,"n":431,"o":125.475,"t":"2026-10-16T16:50:00Z","v":19231,"vw":125.579238},{"c":125.77,"h":125.8,"l":125.42,"n":351,"o":125.51,"t":"2026-10-16T16:55:00Z","v":15475,"vw":125.541965},{"c":125.61,"h":126.185,"l":125.535,"n":561,"o":125.795,"t":"2026-10-16T17:00:00Z","v":26631,"vw":125.872144},{"c":125.515,"h":125.6176,"l":125.37,"n":477,"o":125.6,"t":"2026-10-16T17:05:00Z","v":21615,"vw":125.487359},{"c":125.19,"h":125.54,"l":125.13,"n":581,"o":125.48,"t":"2026-10-16T17:10:00Z","v":25744,"vw":125.314428},{"c":124.18,"h":125.23,"l":124.08,"n":1626,"o":125.22,"t":"2026-10-16T17:15:00Z","v":123842,"vw":124.562192},{"c":124.47,"h":124.515,"l":124.07,"n":1322,"o":124.12,"t":"2026-10-16T17:20:00Z","v":80703,"vw":124.27088},{"c":124.89,"h":125.1,"l":124.33,"n":534,"o":124.47,"t":"2026-10-16T17:25:00Z","v":25390,"vw":124.642739},{"c":125.56,"h":125.56,"l":124.91,"n":615,"o":124.91,"t":"2026-10-16T17:30:00Z","v":30886,"vw":125.250329},{"c":125.51,"h":125.61,"l":125.27,"n":549,"o":125.56,"t":"2026-10-16T17:35:00Z","v":25324,"vw":125.455554},{"c":125.99,"h":126.24,"l":125.35,"n":490,"o":125.42,"t":"2026-10-16T17:40:00Z","v":24209,"vw":125.872786},{"c":125.77,"h":126.16,"l":125.64,"n":576,"o":125.99,"t":"2026-10-16T17:45:00Z","v":26847,"vw":125.825357},{"c":125.58,"h":125.82,"l":125.32,"n":668,"o":125.6501,"t":"2026-10-16T17:50:00Z","v":41786,"vw":125.68677},{"c":125.7,"h":125.7,"l":125.27,"n":351,"o":125.47,"t":"2026-10-16T17:55:00Z","v":19060,"vw":125.437008},{"c":125.07,"h":125.42,"l":124.96,"n":510,"o":125.42,"t":"2026-10-16T18:00:00Z","v":29975,"vw":125.103038},{"c":125.395,"h":125.5,"l":124.95,"n":488,"o":125.0166,"t":"2026-10-16T18:05:00Z","v":21569,"vw":125.230504},{"c":125.47,"h":125.475,"l":125.0196,"n":518,"o":125.39,"t":"2026-10-16T18:10:00Z","v":43033,"vw":125.248314},{"c":125.195,"h":125.65,"l":125.15,"n":457,"o":125.47,"t":"2026-10-16T18:15:00Z","v":19564,"vw":125.426209},{"c":125.24,"h":125.28,"l":125.07,"n":464,"o":125.15,"t":"2026-10-16T18:20:00Z","v":22122,"vw":125.148638},{"c":125.34,"h":125.34,"l":124.93,"n":531,"o":125.29,"t":"2026-10-16T18:25:00Z","v":22481,"vw":125.080227},{"c":125.305,"h":125.4,"l":125.05,"n":342,"o":125.3175,"t":"2026-10-16T18:30:00Z","v":16731,"vw":125.222531},{"c":125.26,"h":125.37,"l":125.015,"n":463,"o":125.37,"t":"2026-10-16T18:35:00Z","v":27968,"vw":125.180752},{"c":125.18,"h":125.41,"l":124.97,"n":475,"o":125.41,"t":"2026-10-16T18:40:00Z","v":19950,"vw":125.188018},{"c":125.1875,"h":125.46,"l":125.02,"n":497,"o":125.18,"t":"2026-10-16T18:45:00Z","v":18366,"vw":125.264884},{"c":125,"h":125.235,"l":124.95,"n":374,"o":125.235,"t":"2026-10-16T18:50:00Z","v":15139,"vw":125.054055},{"c":124.885,"h":125,"l":124.69,"n":529,"o":125,"t":"2026-10-16T18:55:00Z","v":21061,"vw":124.838772},{"c":124.655,"h":125.02,"l":124.64,"n":582,"o":124.9,"t":"2026-10-16T19:00:00Z","v":22280,"vw":124.846303},{"c":124.5824,"h":124.91,"l":124.16,"n":647,"o":124.67,"t":"2026-10-16T19:05:00Z","v":29781,"vw":124.519548},{"c":125.5,"h":125.5,"l":124.56,"n":735,"o":124.56,"t":"2026-10-16T19:10:00Z","v":35304,"vw":125.025304},{"c":124.975,"h":125.55,"l":124.8212,"n":587,"o":125.39,"t":"2026-10-16T19:15:00Z","v":33630,"vw":125.217255},{"c":125.44,"h":125.6099,"l":124.88,"n":668,"o":124.89,"t":"2026-10-16T19:20:00Z","v":40463,"vw":125.288179},{"c":125.475,"h":125.8,"l":125.34,"n":879,"o":125.42,"t":"2026-10-16T19:25:00Z","v":49874,"vw":125.509903},{"c":124.84,"h":125.72,"l":124.535,"n":784,"o":125.58,"t":"2026-10-16T19:30:00Z","v":41098,"vw":125.126734},{"c":124.935,"h":125.335,"l":124.73,"n":1164,"o":124.77,"t":"2026-10-16T19:35:00Z","v":88254,"vw":125.061451},{"c":124.455,"h":125.09,"l":124.4,"n":1008,"o":124.8301,"t":"2026-10-16T19:40:00Z","v":45352,"vw":124.81846},{"c":124.19,"h":124.53,"l":123.94,"n":1279,"o":124.5,"t":"2026-10-16T19:45:00Z","v":74816,"vw":124.169673},{"c":124.12,"h":124.57,"l":124.1,"n":1876,"o":124.18,"t":"2026-10-16T19:50:00Z","v":111111,"vw":124.313109},{"c":124.02,"h":124.195,"l":123.655,"n":4156,"o":124.085,"t":"2026-10-16T19:55:00Z","v":255983,"vw":123.900749},{"c":124.01,"h":124.01,"l":123.98,"n":88,"o":123.98,"t":"2026-10-16T20:00:00Z","v":537880,"vw":124.009938},{"c":123,"h":123,"l":123,"n":2,"o":123,"t":"2026-10-16T20:20:00Z","v":120,"vw":123},{"c":124.01,"h":124.01,"l":123.252,"n":3,"o":123.252,"t":"2026-10-16T20:40:00Z","v":953,"vw":123.930294},{"c":124,"h":124,"l":124,"n":3,"o":124,"t":"2026-10-16T21:10:00Z","v":233,"vw":124},{"c":123.6,"h":123.6,"l":123.6,"n":1,"o":123.6,"t":"2026-10-16T22:05:00Z","v":100,"vw":123.6},{"c":123.11,"h":123.11,"l":123.11,"n":1,"o":123.11,"t":"2026-10-16T22:30:00Z","v":361,"vw":123.11},{"c":123.11,"h":123.11,"l":123.11,"n":3,"o":123.11,"t":"2026-10-16T22:35:00Z","v":373,"vw":123.11},{"c":123.41,"h":123.41,"l":123.41,"n":1,"o":123.41,"t":"2026-10-16T22:40:00Z","v":500,"vw":123.41},{"c":123.5,"h":123.5,"l":123.1077,"n":5,"o":123.1077,"t":"2026-10-16T22:45:00Z","v":352,"vw":123.223082},{"c":123.1,"h":123.33,"l":123.06,"n":29,"o":123.31,"t":"2026-10-16T22:50:00Z","v":1280,"vw":123.201499},{"c":123,"h":123,"l":123,"n":21,"o":123,"t":"2026-10-16T23:00:00Z","v":221,"vw":123},{"c":122.802,"h":122.802,"l":122.56,"n":12,"o":122.56,"t":"2026-10-16T23:20:00Z","v":1193,"vw":122.680899},{"c":122.6,"h":122.8,"l":122.6,"n":6,"o":122.8,"t":"2026-10-16T23:25:00Z","v":600,"vw":122.67326},{"c":122.5001,"h":123.73,"l":122.5001,"n":11,"o":123.73,"t":"2026-10-16T23:30:00Z","v":377,"vw":122.910067},{"c":123.5,"h":123.5,"l":123.5,"n":4,"o":123.5,"t":"2026-10-16T23:40:00Z","v":2000,"vw":123.5},{"c":127.13,"h":128.59,"l":127.09,"n":31,"o":128.44,"t":"2026-10-19T08:00:00Z","v":2037,"vw":127.440924},{"c":127.1,"h":127.1,"l":127.1,"n":7,"o":127.1,"t":"2026-10-19T08:05:00Z","v":252,"vw":127.1},{"c":126.5,"h":126.59,"l":126.5,"n":5,"o":126.59,"t":"2026-10-19T08:10:00Z","v":480,"vw":126.5375},{"c":126.41,"h":126.41,"l":126.41,"n":1,"o":126.41,"t":"2026-10-19T09:40:00Z","v":199,"vw":126.41},{"c":127.24,"h":127.24,"l":126.5,"n":58,"o":126.5,"t":"2026-10-19T09:45:00Z","v":4310,"vw":127.074991},{"c":127.7449,"h":127.7449,"l":127.7449,"n":2,"o":127.7449,"t":"2026-10-19T11:00:00Z","v":150,"vw":127.7449},{"c":129.338,"h":129.338,"l":128,"n":10,"o":128,"t":"2026-10-19T11:05:00Z","v":675,"vw":128.597455},{"c":127.97,"h":127.97,"l":127.97,"n":6,"o":127.97,"t":"2026-10-19T11:15:00Z","v":267,"vw":127.97},{"c":127.98,"h":127.98,"l":127.98,"n":3,"o":127.98,"t":"2026-10-19T11:20:00Z","v":117,"vw":127.98},{"c":128.46,"h":128.46,"l":128.46,"n":4,"o":128.46,"t":"2026-10-19T11:25:00Z","v":182,"vw":128.46},{"c":128,"h":128,"l":128,"n":2,"o":128,"t":"2026-10-19T11:40:00Z","v":101,"vw":128},{"c":128.1,"h":128.1,"l":128.1,"n":1,"o":128.1,"t":"2026-10-19T11:50:00Z","v":100,"vw":128.1},{"c":127.89,"h":128.408,"l":127.89,"n":3,"o":128.408,"t":"2026-10-19T12:00:00Z","v":332,"vw":128.081186},{"c":128.48,"h":128.48,"l":128.48,"n":2,"o":128.48,"t":"2026-10-19T12:20:00Z","v":500,"vw":128.48},{"c":128.55,"h":128.55,"l":128.44,"n":23,"o":128.5,"t":"2026-10-19T12:35:00Z","v":2549,"vw":128.499498},{"c":128.8399,"h":129.4063,"l":128.5,"n":14,"o":128.5,"t":"2026-10-19T12:40:00Z","v":1019,"vw":128.890395},{"c":128.5,"h":128.5,"l":128.5,"n":8,"o":128.5,"t":"2026-10-19T12:45:00Z","v":357,"vw":128.5},{"c":128,"h":128.76,"l":128,"n":26,"o":128.76,"t":"2026-10-19T12:50:00Z","v":1067,"vw":128.175},{"c":128.23,"h":128.23,"l":128,"n":10,"o":128.01,"t":"2026-10-19T12:55:00Z","v":889,"vw":128.0875},{"c":128.5,"h":128.5,"l":128.22,"n":8,"o":128.22,"t":"2026-10-19T13:20:00Z","v":261,"vw":128.36},{"c":129.22,"h":129.23,"l":128.84,"n":35,"o":128.84,"t":"2026-10-19T13:25:00Z","v":1080,"vw":128.995},{"c":129.32,"h":129.97,"l":128,"n":759,"o":129.2,"t":"2026-10-19T13:30:00Z","v":94336,"vw":129.754708},{"c":127.84,"h":129.13,"l":127.5,"n":571,"o":129.04,"t":"2026-10-19T13:35:00Z","v":30412,"vw":128.316245},{"c":127.985,"h":128.75,"l":127.61,"n":473,"o":127.61,"t":"2026-10-19T13:40:00Z","v":22179,"vw":128.226741},{"c":128.17,"h":128.42,"l":127.68,"n":466,"o":127.98,"t":"2026-10-19T13:45:00Z","v":22106,"vw":128.066008},{"c":128.66,"h":128.8767,"l":128.2,"n":428,"o":128.48,"t":"2026-10-19T13:50:00Z","v":28653,"vw":128.48651},{"c":128.385,"h":128.68,"l":127.8,"n":649,"o":128.5,"t":"2026-10-19T13:55:00Z","v":30029,"vw":128.221511},{"c":127.695,"h":128.56,"l":127.5,"n":613,"o":128.34,"t":"2026-10-19T14:00:00Z","v":33298,"vw":127.960179},{"c":127.62,"h":127.9799,"l":127.41,"n":452,"o":127.42,"t":"2026-10-19T14:05:00Z","v":20984,"vw":127.64715},{"c":128.5825,"h":128.87,"l":127.6125,"n":507,"o":127.6125,"t":"2026-10-19T14:10:00Z","v":52053,"vw":128.368746},{"c":129.18,"h":129.37,"l":128.435,"n":648,"o":128.74,"t":"2026-10-19T14:15:00Z","v":35093,"vw":128.876051},{"c":129.48,"h":129.48,"l":128.74,"n":579,"o":129.1575,"t":"2026-10-19T14:20:00Z","v":28292,"vw":129.115636},{"c":129.455,"h":129.5,"l":128.9201,"n":507,"o":129.28,"t":"2026-10-19T14:25:00Z","v":30653,"vw":129.304751},{"c":128.6,"h":129.49,"l":128.51,"n":488,"o":129.43,"t":"2026-10-19T14:30:00Z","v":24534,"vw":129.00138},{"c":128.57,"h":128.92,"l":128.33,"n":496,"o":128.67,"t":"2026-10-19T14:35:00Z","v":23540,"vw":128.725415},{"c":128.75,"h":129.0699,"l":128.39,"n":397,"o":128.59,"t":"2026-10-19T14:40:00Z","v":17626,"vw":128.764505},{"c":129.12,"h":129.4,"l":128.84,"n":499,"o":128.84,"t":"2026-10-19T14:45:00Z","v":19061,"vw":129.113379},{"c":129.295,"h":129.4525,"l":128.84,"n":497,"o":129.11,"t":"2026-10-19T14:50:00Z","v":21807,"vw":129.017652},{"c":128.725,"h":129.62,"l":128.68,"n":544,"o":129.295,"t":"2026-10-19T14:55:00Z","v":31604,"vw":129.081009},{"c":129.02,"h":129.05,"l":128.33,"n":383,"o":128.6,"t":"2026-10-19T15:00:00Z","v":13405,"vw":128.698601},{"c":128.965,"h":129.27,"l":128.76,"n":417,"o":129.015,"t":"2026-10-19T15:05:00Z","v":18224,"vw":129.02701},{"c":129.02,"h":129.4581,"l":128.77,"n":927,"o":128.84,"t":"2026-10-19T15:10:00Z","v":38929,"vw":129.097988},{"c":129.74,"h":129.74,"l":128.82,"n":474,"o":129.05,"t":"2026-10-19T15:15:00Z","v":22468,"vw":129.155189},{"c":129.635,"h":129.645,"l":129.24,"n":547,"o":129.595,"t":"2026-10-19T15:20:00Z","v":27635,"vw":129.423627},{"c":129.87,"h":130,"l":129.5,"n":474,"o":129.64,"t":"2026-10-19T15:25:00Z","v":22730,"vw":129.788261},{"c":129.99,"h":130.1225,"l":129.71,"n":595,"o":129.86,"t":"2026-10-19T15:30:00Z","v":32800,"vw":129.900466},{"c":129.89,"h":130.18,"l":129.88,"n":395,"o":129.89,"t":"2026-10-19T15:35:00Z","v":17943,"vw":130.003266},{"c":130.17,"h":130.36,"l":129.87,"n":395,"o":129.92,"t":"2026-10-19T15:40:00Z","v":15355,"vw":130.076279},{"c":129.82,"h":130.26,"l":129.74,"n":528,"o":130.26,"t":"2026-10-19T15:45:00Z","v":21656,"vw":129.918943},{"c":129.665,"h":130.04,"l":129.64,"n":382,"o":129.99,"t":"2026-10-19T15:50:00Z","v":18902,"vw":129.847065},{"c":129.61,"h":129.75,"l":129.393,"n":386,"o":129.665,"t":"2026-10-19T15:55:00Z","v":17280,"vw":129.534153},{"c":129.31,"h":129.83,"l":129.1,"n":394,"o":129.83,"t":"2026-10-19T16:00:00Z","v":11937,"vw":129.356886},{"c":129.235,"h":129.49,"l":129.07,"n":308,"o":129.49,"t":"2026-10-19T16:05:00Z","v":12346,"vw":129.325041},{"c":129.305,"h":129.465,"l":129.235,"n":309,"o":129.235,"t":"2026-10-19T16:10:00Z","v":11039,"vw":129.38133},{"c":128.98,"h":129.44,"l":128.96,"n":421,"o":129.44,"t":"2026-10-19T16:15:00Z","v":21229,"vw":129.214205},{"c":128.935,"h":129.05,"l":128.75,"n":271,"o":129.05,"t":"2026-10-19T16:20:00Z","v":9908,"vw":128.875699},{"c":128.935,"h":129.1,"l":128.76,"n":286,"o":129.1,"t":"2026-10-19T16:25:00Z","v":7607,"vw":128.878187},{"c":128.67,"h":128.98,"l":128.57,"n":478,"o":128.98,"t":"2026-10-19T16:30:00Z","v":37658,"vw":128.687599},{"c":128.61,"h":128.78,"l":128.58,"n":266,"o":128.64,"t":"2026-10-19T16:35:00Z","v":8729,"vw":128.654951},{"c":128.4813,"h":128.775,"l":128.4813,"n":358,"o":128.62,"t":"2026-10-19T16:40:00Z","v":11482,"vw":128.637272},{"c":128.21,"h":128.65,"l":128.19,"n":381,"o":128.61,"t":"2026-10-19T16:45:00Z","v":16500,"vw":128.43275},{"c":128.1083,"h":128.27,"l":128,"n":288,"o":128.185,"t":"2026-10-19T16:50:00Z","v":12259,"vw":128.130087},{"c":127.98,"h":128.21,"l":127.9,"n":301,"o":128.13,"t":"2026-10-19T16:55:00Z","v":14427,"vw":128.04584},{"c":128.21,"h":128.23,"l":127.81,"n":374,"o":127.91,"t":"2026-10-19T17:00:00Z","v":14583,"vw":127.928273},{"c":127.86,"h":128.27,"l":127.86,"n":240,"o":128.16,"t":"2026-10-19T17:05:00Z","v":13325,"vw":128.045617},{"c":128.14,"h":128.14,"l":127.7501,"n":249,"o":127.91,"t":"2026-10-19T17:10:00Z","v":8406,"vw":127.904397},{"c":128.07,"h":128.28,"l":127.97,"n":266,"o":128.1,"t":"2026-10-19T17:15:00Z","v":10199,"vw":128.091486},{"c":127.9,"h":128.07,"l":127.81,"n":294,"o":128.01,"t":"2026-10-19T17:20:00Z","v":14092,"vw":127.898319},{"c":127.89,"h":128.09,"l":127.73,"n":316,"o":127.905,"t":"2026-10-19T17:25:00Z","v":13971,"vw":127.937277},{"c":127.955,"h":128.06,"l":127.83,"n":361,"o":127.91,"t":"2026-10-19T17:30:00Z","v":13413,"vw":127.918725},{"c":128.08,"h":128.2175,"l":127.8,"n":629,"o":127.98,"t":"2026-10-19T17:35:00Z","v":38416,"vw":128.033282},{"c":127.73,"h":128.14,"l":127.71,"n":480,"o":128.055,"t":"2026-10-19T17:40:00Z","v":19920,"vw":127.843692},{"c":127.55,"h":127.81,"l":127.48,"n":506,"o":127.68,"t":"2026-10-19T17:45:00Z","v":19533,"vw":127.649757},{"c":127.525,"h":127.64,"l":127.41,"n":355,"o":127.52,"t":"2026-10-19T17:50:00Z","v":11425,"vw":127.516236},{"c":127.595,"h":127.67,"l":127.13,"n":443,"o":127.53,"t":"2026-10-19T17:55:00Z","v":18636,"vw":127.455695},{"c":127.43,"h":127.8,"l":127.29,"n":434,"o":127.61,"t":"2026-10-19T18:00:00Z","v":23004,"vw":127.514106},{"c":127.28,"h":127.66,"l":127.16,"n":357,"o":127.66,"t":"2026-10-19T18:05:00Z","v":14595,"vw":127.314294},{"c":127.39,"h":127.465,"l":127.28,"n":310,"o":127.285,"t":"2026-10-19T18:10:00Z","v":15276,"vw":127.365384},{"c":127.16,"h":127.335,"l":127.01,"n":374,"o":127.29,"t":"2026-10-19T18:15:00Z","v":18500,"vw":127.19388},{"c":127.02,"h":127.32,"l":126.94,"n":358,"o":127.32,"t":"2026-10-19T18:20:00Z","v":14492,"vw":127.05274},{"c":126.82,"h":127.09,"l":126.69,"n":463,"o":127.09,"t":"2026-10-19T18:25:00Z","v":18408,"vw":126.809945},{"c":126.84,"h":127.04,"l":126.74,"n":311,"o":126.875,"t":"2026-10-19T18:30:00Z","v":16496,"vw":126.868199},{"c":127.03,"h":127.11,"l":126.75,"n":320,"o":126.85,"t":"2026-10-19T18:35:00Z","v":14602,"vw":126.959752},{"c":127.29,"h":127.35,"l":126.99,"n":428,"o":127.06,"t":"2026-10-19T18:40:00Z","v":31191,"vw":127.112293},{"c":127.53,"h":127.77,"l":127.31,"n":327,"o":127.48,"t":"2026-10-19T18:45:00Z","v":14479,"vw":127.458342},{"c":127.26,"h":127.58,"l":127.1303,"n":351,"o":127.33,"t":"2026-10-19T18:50:00Z","v":15316,"vw":127.28114},{"c":127.27,"h":127.59,"l":127.25,"n":414,"o":127.29,"t":"2026-10-19T18:55:00Z","v":18238,"vw":127.368657},{"c":127.62,"h":127.71,"l":127.36,"n":467,"o":127.37,"t":"2026-10-19T19:00:00Z","v":23014,"vw":127.488793},{"c":127.395,"h":127.83,"l":127.34,"n":416,"o":127.605,"t":"2026-10-19T19:05:00Z","v":13004,"vw":127.521211},{"c":127.255,"h":127.47,"l":127.24,"n":416,"o":127.39,"t":"2026-10-19T19:10:00Z","v":16579,"vw":127.34852},{"c":127.315,"h":127.44,"l":127.2,"n":477,"o":127.31,"t":"2026-10-19T19:15:00Z","v":18550,"vw":127.287105},{"c":127.82,"h":127.82,"l":127.2,"n":607,"o":127.34,"t":"2026-10-19T19:20:00Z","v":31633,"vw":127.490724},{"c":127.745,"h":127.9,"l":127.66,"n":619,"o":127.9,"t":"2026-10-19T19:25:00Z","v":21697,"vw":127.758159},{"c":127.92,"h":128.02,"l":127.68,"n":628,"o":127.75,"t":"2026-10-19T19:30:00Z","v":38661,"vw":127.880609},{"c":128.0675,"h":128.15,"l":127.87,"n":552,"o":127.9225,"t":"2026-10-19T19:35:00Z","v":28189,"vw":128.029882},{"c":127.91,"h":128.215,"l":127.86,"n":770,"o":128.03,"t":"2026-10-19T19:40:00Z","v":31563,"vw":128.064009},{"c":127.22,"h":127.97,"l":127.15,"n":1157,"o":127.88,"t":"2026-10-19T19:45:00Z","v":50068,"vw":127.521255},{"c":127.17,"h":127.25,"l":126.69,"n":1457,"o":127.19,"t":"2026-10-19T19:50:00Z","v":77615,"vw":127.028709},{"c":127.04,"h":127.21,"l":126.87,"n":3699,"o":127.155,"t":"2026-10-19T19:55:00Z","v":218194,"vw":127.034211},{"c":127.09,"h":127.09,"l":127.09,"n":69,"o":127.09,"t":"2026-10-19T20:00:00Z","v":397443,"vw":127.09},{"c":127.09,"h":127.09,"l":127.09,"n":1,"o":127.09,"t":"2026-10-19T20:25:00Z","v":20034,"vw":127.09},{"c":127.09,"h":127.09,"l":127.09,"n":1,"o":127.09,"t":"2026-10-19T20:35:00Z","v":1476,"vw":127.09},{"c":127.05,"h":127.05,"l":127.05,"n":5,"o":127.05,"t":"2026-10-19T21:10:00Z","v":135,"vw":127.05},{"c":128.2028,"h":128.2028,"l":128.2028,"n":1,"o":128.2028,"t":"2026-10-19T21:30:00Z","v":150,"vw":128.2028},{"c":127.25,"h":127.25,"l":127.25,"n":2,"o":127.25,"t":"2026-10-19T22:30:00Z","v":133,"vw":127.25},{"c":128,"h":128,"l":127.77,"n":15,"o":127.77,"t":"2026-10-19T22:40:00Z","v":570,"vw":127.937669},{"c":127.5,"h":127.5,"l":127.5,"n":11,"o":127.5,"t":"2026-10-19T22:45:00Z","v":501,"vw":127.5},{"c":127.8,"h":127.8,"l":127.8,"n":5,"o":127.8,"t":"2026-10-19T23:30:00Z","v":154,"vw":127.8},{"c":125.02,"h":126,"l":125.0137,"n":94,"o":126,"t":"2026-10-20T08:00:00Z","v":3704,"vw":125.621727},{"c":124.56,"h":125.01,"l":124.56,"n":7,"o":125.01,"t":"2026-10-20T08:10:00Z","v":402,"vw":124.68931},{"c":124,"h":124,"l":124,"n":2,"o":124,"t":"2026-10-20T09:15:00Z","v":202,"vw":124},{"c":124.61,"h":125.01,"l":124.61,"n":11,"o":125,"t":"2026-10-20T11:00:00Z","v":726,"vw":124.818642},{"c":124.9067,"h":124.9067,"l":124.9067,"n":2,"o":124.9067,"t":"2026-10-20T11:35:00Z","v":122,"vw":124.9067},{"c":124.85,"h":124.85,"l":124.85,"n":1,"o":124.85,"t":"2026-10-20T11:50:00Z","v":500,"vw":124.85},{"c":124.27,"h":124.27,"l":124.27,"n":5,"o":124.27,"t":"2026-10-20T11:55:00Z","v":111,"vw":124.27},{"c":124.34,"h":124.34,"l":124.34,"n":3,"o":124.34,"t":"2026-10-20T12:35:00Z","v":131,"vw":124.34},{"c":124.9373,"h":124.9373,"l":124.9373,"n":5,"o":124.9373,"t":"2026-10-20T12:45:00Z","v":184,"vw":124.9373},{"c":125.17,"h":125.17,"l":125.17,"n":7,"o":125.17,"t":"2026-10-20T13:05:00Z","v":154,"vw":125.17},{"c":124.82,"h":124.82,"l":124.82,"n":19,"o":124.82,"t":"2026-10-20T13:10:00Z","v":601,"vw":124.82},{"c":124.15,"h":125.515,"l":123.78,"n":629,"o":124.81,"t":"2026-10-20T13:30:00Z","v":63008,"vw":124.56737},{"c":124.58,"h":124.9484,"l":123.735,"n":508,"o":124.055,"t":"2026-10-20T13:35:00Z","v":46625,"vw":124.371147},{"c":122.45,"h":124.67,"l":122.45,"n":922,"o":124.58,"t":"2026-10-20T13:40:00Z","v":47421,"vw":123.234603},{"c":122.348,"h":123.06,"l":122.17,"n":982,"o":122.41,"t":"2026-10-20T13:45:00Z","v":54844,"vw":122.591429},{"c":122.57,"h":122.95,"l":121.4,"n":814,"o":122.1,"t":"2026-10-20T13:50:00Z","v":51673,"vw":122.283555},{"c":123.5501,"h":124.17,"l":122.56,"n":559,"o":122.745,"t":"2026-10-20T13:55:00Z","v":32299,"vw":123.41813},{"c":123.845,"h":124.52,"l":123.55,"n":843,"o":123.81,"t":"2026-10-20T14:00:00Z","v":50346,"vw":123.975835},{"c":124.9,"h":125.24,"l":123.84,"n":629,"o":123.84,"t":"2026-10-20T14:05:00Z","v":32116,"vw":124.656772},{"c":125.115,"h":125.125,"l":124.23,"n":794,"o":124.855,"t":"2026-10-20T14:10:00Z","v":56805,"vw":124.607313},{"c":125.81,"h":126.26,"l":125.11,"n":585,"o":125.11,"t":"2026-10-20T14:15:00Z","v":36102,"vw":125.521589},{"c":126.325,"h":126.325,"l":125.72,"n":538,"o":125.86,"t":"2026-10-20T14:20:00Z","v":28844,"vw":126.00238},{"c":127.055,"h":127.43,"l":126.22,"n":942,"o":126.22,"t":"2026-10-20T14:25:00Z","v":57039,"vw":127.035632},{"c":126.385,"h":127.355,"l":126.09,"n":633,"o":127.05,"t":"2026-10-20T14:30:00Z","v":30021,"vw":126.846375},{"c":126.64,"h":126.85,"l":126.12,"n":409,"o":126.39,"t":"2026-10-20T14:35:00Z","v":18073,"vw":126.486682},{"c":126.755,"h":127.04,"l":126.5,"n":541,"o":126.52,"t":"2026-10-20T14:40:00Z","v":29388,"vw":126.859605},{"c":126.83,"h":127.22,"l":126.76,"n":499,"o":126.77,"t":"2026-10-20T14:45:00Z","v":25756,"vw":126.98815},{"c":127.11,"h":127.13,"l":126.64,"n":404,"o":126.845,"t":"2026-10-20T14:50:00Z","v":15794,"vw":126.878088},{"c":126.765,"h":127.4816,"l":126.7,"n":505,"o":127.1,"t":"2026-10-20T14:55:00Z","v":15967,"vw":127.077037},{"c":126.325,"h":126.91,"l":126.28,"n":531,"o":126.6201,"t":"2026-10-20T15:00:00Z","v":27549,"vw":126.674554},{"c":126.19,"h":126.41,"l":126.13,"n":396,"o":126.29,"t":"2026-10-20T15:05:00Z","v":11870,"vw":126.243845},{"c":125.25,"h":126.18,"l":124.785,"n":661,"o":126.18,"t":"2026-10-20T15:10:00Z","v":22685,"vw":125.364243},{"c":126.1275,"h":126.3899,"l":125.06,"n":416,"o":125.31,"t":"2026-10-20T15:15:00Z","v":18229,"vw":125.867702},{"c":126.13,"h":126.33,"l":125.91,"n":372,"o":126.2236,"t":"2026-10-20T15:20:00Z","v":13479,"vw":126.094102},{"c":126.12,"h":126.29,"l":126.01,"n":308,"o":126.02,"t":"2026-10-20T15:25:00Z","v":12209,"vw":126.121976},{"c":126.21,"h":126.3,"l":125.98,"n":428,"o":126.2,"t":"2026-10-20T15:30:00Z","v":24016,"vw":126.136809},{"c":125.88,"h":126.27,"l":125.73,"n":488,"o":126.27,"t":"2026-10-20T15:35:00Z","v":16752,"vw":126.022979},{"c":126.15,"h":126.44,"l":125.975,"n":339,"o":126.11,"t":"2026-10-20T15:40:00Z","v":22525,"vw":126.225987},{"c":126.47,"h":126.47,"l":126,"n":312,"o":126.26,"t":"2026-10-20T15:45:00Z","v":8748,"vw":126.168289},{"c":126.42,"h":126.54,"l":126.23,"n":555,"o":126.42,"t":"2026-10-20T15:50:00Z","v":25344,"vw":126.374175},{"c":126.52,"h":126.58,"l":126.22,"n":377,"o":126.46,"t":"2026-10-20T15:55:00Z","v":15343,"vw":126.349637},{"c":126.49,"h":126.615,"l":126.39,"n":399,"o":126.6,"t":"2026-10-20T16:00:00Z","v":13624,"vw":126.492216},{"c":126.495,"h":126.59,"l":126.36,"n":299,"o":126.51,"t":"2026-10-20T16:05:00Z","v":10826,"vw":126.459274},{"c":126.455,"h":126.6,"l":126.28,"n":287,"o":126.36,"t":"2026-10-20T16:10:00Z","v":10168,"vw":126.429738},{"c":126.115,"h":126.425,"l":126.03,"n":384,"o":126.42,"t":"2026-10-20T16:15:00Z","v":14983,"vw":126.150841},{"c":126.48,"h":126.485,"l":126,"n":250,"o":126.0101,"t":"2026-10-20T16:20:00Z","v":10064,"vw":126.2601},{"c":126.66,"h":126.7595,"l":126.4,"n":376,"o":126.47,"t":"2026-10-20T16:25:00Z","v":16413,"vw":126.532737},{"c":126.76,"h":126.88,"l":126.64,"n":373,"o":126.66,"t":"2026-10-20T16:30:00Z","v":18257,"vw":126.758739},{"c":126.93,"h":127.069,"l":126.75,"n":349,"o":126.75,"t":"2026-10-20T16:35:00Z","v":21548,"vw":126.914575},{"c":126.885,"h":127.07,"l":126.78,"n":461,"o":126.86,"t":"2026-10-20T16:40:00Z","v":24094,"vw":126.882537},{"c":126.83,"h":127.23,"l":126.73,"n":442,"o":126.885,"t":"2026-10-20T16:45:00Z","v":19862,"vw":126.915358},{"c":126.245,"h":126.9,"l":126.17,"n":359,"o":126.785,"t":"2026-10-20T16:50:00Z","v":18398,"vw":126.511943},{"c":126.19,"h":126.559,"l":126.19,"n":242,"o":126.37,"t":"2026-10-20T16:55:00Z","v":11795,"vw":126.33516},{"c":126.52,"h":126.52,"l":126.12,"n":341,"o":126.25,"t":"2026-10-20T17:00:00Z","v":14766,"vw":126.275846},{"c":126.39,"h":126.525,"l":126.3,"n":286,"o":126.525,"t":"2026-10-20T17:05:00Z","v":12505,"vw":126.363681},{"c":126.44,"h":126.54,"l":126.29,"n":263,"o":126.4,"t":"2026-10-20T17:10:00Z","v":12212,"vw":126.400319},{"c":126.51,"h":126.63,"l":126.4,"n":310,"o":126.54,"t":"2026-10-20T17:15:00Z","v":10953,"vw":126.517724},{"c":126.3,"h":126.62,"l":126.3,"n":461,"o":126.41,"t":"2026-10-20T17:20:00Z","v":21428,"vw":126.462158},{"c":126.5,"h":126.6,"l":126.355,"n":332,"o":126.355,"t":"2026-10-20T17:25:00Z","v":13152,"vw":126.459656},{"c":126.515,"h":126.71,"l":126.48,"n":341,"o":126.56,"t":"2026-10-20T17:30:00Z","v":15903,"vw":126.561946},{"c":126.804,"h":126.85,"l":126.5175,"n":332,"o":126.58,"t":"2026-10-20T17:35:00Z","v":14305,"vw":126.661047},{"c":126.66,"h":126.865,"l":126.64,"n":385,"o":126.85,"t":"2026-10-20T17:40:00Z","v":23126,"vw":126.748857},{"c":126.83,"h":126.87,"l":126.68,"n":494,"o":126.685,"t":"2026-10-20T17:45:00Z","v":28136,"vw":126.786478},{"c":126.81,"h":127.01,"l":126.71,"n":544,"o":126.81,"t":"2026-10-20T17:50:00Z","v":31822,"vw":126.851157},{"c":126.915,"h":126.915,"l":126.65,"n":401,"o":126.8425,"t":"2026-10-20T17:55:00Z","v":20403,"vw":126.743205},{"c":126.57,"h":126.93,"l":126.52,"n":449,"o":126.9,"t":"2026-10-20T18:00:00Z","v":24092,"vw":126.677227},{"c":126.77,"h":126.785,"l":126.55,"n":462,"o":126.56,"t":"2026-10-20T18:05:00Z","v":16691,"vw":126.685749},{"c":126.74,"h":126.915,"l":126.67,"n":576,"o":126.775,"t":"2026-10-20T18:10:00Z","v":31394,"vw":126.768713},{"c":126.7,"h":126.87,"l":126.66,"n":432,"o":126.775,"t":"2026-10-20T18:15:00Z","v":20735,"vw":126.797305},{"c":126.8004,"h":126.83,"l":126.685,"n":349,"o":126.685,"t":"2026-10-20T18:20:00Z","v":13967,"vw":126.767787},{"c":126.885,"h":126.91,"l":126.71,"n":499,"o":126.8,"t":"2026-10-20T18:25:00Z","v":22007,"vw":126.81743},{"c":126.715,"h":126.885,"l":126.64,"n":422,"o":126.885,"t":"2026-10-20T18:30:00Z","v":20581,"vw":126.749533},{"c":126.76,"h":126.87,"l":126.57,"n":322,"o":126.65,"t":"2026-10-20T18:35:00Z","v":17660,"vw":126.711152},{"c":126.48,"h":126.83,"l":126.47,"n":459,"o":126.76,"t":"2026-10-20T18:40:00Z","v":22679,"vw":126.639271},{"c":126.85,"h":126.885,"l":126.465,"n":424,"o":126.465,"t":"2026-10-20T18:45:00Z","v":20948,"vw":126.644867},{"c":126.825,"h":126.93,"l":126.66,"n":407,"o":126.855,"t":"2026-10-20T18:50:00Z","v":16446,"vw":126.76995},{"c":126.86,"h":127.06,"l":126.69,"n":425,"o":126.825,"t":"2026-10-20T18:55:00Z","v":23232,"vw":126.819285},{"c":127.23,"h":127.4,"l":126.77,"n":430,"o":126.8,"t":"2026-10-20T19:00:00Z","v":21879,"vw":127.205323},{"c":127.78,"h":127.78,"l":127.2725,"n":402,"o":127.295,"t":"2026-10-20T19:05:00Z","v":22691,"vw":127.474051},{"c":127.53,"h":127.82,"l":127.4,"n":716,"o":127.8199,"t":"2026-10-20T19:10:00Z","v":43154,"vw":127.626725},{"c":127.395,"h":127.575,"l":127.34,"n":526,"o":127.53,"t":"2026-10-20T19:15:00Z","v":24812,"vw":127.450022},{"c":127.07,"h":127.36,"l":127.01,"n":586,"o":127.33,"t":"2026-10-20T19:20:00Z","v":27031,"vw":127.168756},{"c":126.79,"h":127.22,"l":126.74,"n":637,"o":127.14,"t":"2026-10-20T19:25:00Z","v":35150,"vw":127.019718},{"c":126.89,"h":127.1199,"l":126.6201,"n":579,"o":126.835,"t":"2026-10-20T19:30:00Z","v":31080,"vw":126.870746},{"c":126.54,"h":127.02,"l":126.54,"n":565,"o":126.93,"t":"2026-10-20T19:35:00Z","v":24008,"vw":126.687501},{"c":126.7,"h":126.84,"l":126.49,"n":864,"o":126.6,"t":"2026-10-20T19:40:00Z","v":38374,"vw":126.704734},{"c":126.655,"h":126.825,"l":126.53,"n":886,"o":126.72,"t":"2026-10-20T19:45:00Z","v":44802,"vw":126.659503},{"c":126.77,"h":127,"l":126.45,"n":1172,"o":126.56,"t":"2026-10-20T19:50:00Z","v":63924,"vw":126.779338},{"c":126.52,"h":126.755,"l":126.22,"n":4110,"o":126.74,"t":"2026-10-20T19:55:00Z","v":250432,"vw":126.434654},{"c":126.52,"h":126.52,"l":126.47,"n":102,"o":126.48,"t":"2026-10-20T20:00:00Z","v":379161,"vw":126.519588},{"c":126.52,"h":126.52,"l":126.52,"n":2,"o":126.52,"t":"2026-10-20T20:30:00Z","v":1013,"vw":126.52},{"c":127.83,"h":127.83,"l":127.44,"n":12,"o":127.44,"t":"2026-10-20T20:50:00Z","v":1018,"vw":127.78},{"c":128.5,"h":128.5,"l":128.4667,"n":9,"o":128.4667,"t":"2026-10-20T21:00:00Z","v":505,"vw":128.48997},{"c":128.5432,"h":128.5432,"l":128.4,"n":5,"o":128.4,"t":"2026-10-20T21:10:00Z","v":500,"vw":128.4576},{"c":128.92,"h":128.92,"l":128.92,"n":2,"o":128.92,"t":"2026-10-20T21:15:00Z","v":214,"vw":128.92},{"c":128.75,"h":128.9699,"l":128.7,"n":16,"o":128.89,"t":"2026-10-20T21:20:00Z","v":57989,"vw":128.883585},{"c":128.9697,"h":128.97,"l":128.91,"n":20,"o":128.95,"t":"2026-10-20T21:30:00Z","v":922,"vw":128.95498},{"c":129.5,"h":129.5,"l":128.97,"n":8,"o":128.97,"t":"2026-10-20T21:35:00Z","v":2707,"vw":128.989739},{"c":129.25,"h":129.33,"l":129.25,"n":6,"o":129.33,"t":"2026-10-20T21:55:00Z","v":774,"vw":129.301948},{"c":130.54,"h":130.54,"l":129.5,"n":25,"o":129.5,"t":"2026-10-20T22:00:00Z","v":903,"vw":130.126387},{"c":130.66,"h":130.99,"l":130.51,"n":12,"o":130.51,"t":"2026-10-20T22:05:00Z","v":470,"vw":130.675},{"c":130.06,"h":130.06,"l":130.06,"n":1,"o":130.06,"t":"2026-10-20T22:10:00Z","v":100,"vw":130.06},{"c":131.856,"h":131.856,"l":131.856,"n":1,"o":131.856,"t":"2026-10-20T22:25:00Z","v":142,"vw":131.856},{"c":130.58,"h":131,"l":130.58,"n":4,"o":131,"t":"2026-10-20T22:40:00Z","v":203,"vw":130.79},{"c":129.96,"h":130,"l":129.96,"n":5,"o":130,"t":"2026-10-20T22:45:00Z","v":411,"vw":129.981574},{"c":130.6,"h":130.6,"l":130.6,"n":1,"o":130.6,"t":"2026-10-20T23:30:00Z","v":2960,"vw":130.6},{"c":130,"h":130,"l":130,"n":1,"o":130,"t":"2026-10-20T23:35:00Z","v":200,"vw":130},{"c":130.2675,"h":130.2675,"l":130.2675,"n":2,"o":130.2675,"t":"2026-10-20T23:55:00Z","v":505,"vw":130.2675},{"c":129.5,"h":129.59,"l":129.5,"n":15,"o":129.59,"t":"2026-10-21T08:30:00Z","v":1275,"vw":129.508718},{"c":126.49,"h":126.49,"l":126.49,"n":1,"o":126.49,"t":"2026-10-21T09:25:00Z","v":100,"vw":126.49},{"c":126.61,"h":126.61,"l":126.61,"n":1,"o":126.61,"t":"2026-10-21T09:30:00Z","v":120,"vw":126.61},{"c":128.3,"h":128.3,"l":128.3,"n":16,"o":128.3,"t":"2026-10-21T10:05:00Z","v":165,"vw":128.3},{"c":129.11,"h":129.11,"l":128.97,"n":20,"o":128.97,"t":"2026-10-21T11:15:00Z","v":423,"vw":129.04},{"c":128.8,"h":128.84,"l":128.8,"n":2,"o":128.84,"t":"2026-10-21T11:50:00Z","v":500,"vw":128.808},{"c":130,"h":130,"l":130,"n":6,"o":130,"t":"2026-10-21T12:00:00Z","v":311,"vw":130},{"c":129.4,"h":129.4,"l":129.4,"n":9,"o":129.4,"t":"2026-10-21T12:25:00Z","v":600,"vw":129.4},{"c":129.88,"h":129.88,"l":129.88,"n":4,"o":129.88,"t":"2026-10-21T12:40:00Z","v":103,"vw":129.88},{"c":129.8039,"h":129.8039,"l":129.8039,"n":1,"o":129.8039,"t":"2026-10-21T12:55:00Z","v":155,"vw":129.8039},{"c":129.82,"h":129.86,"l":129.82,"n":28,"o":129.83,"t":"2026-10-21T13:15:00Z","v":852,"vw":129.836667},{"c":130.46,"h":130.46,"l":130.46,"n":4,"o":130.46,"t":"2026-10-21T13:20:00Z","v":234,"vw":130.46},{"c":130.6,"h":130.6,"l":130.58,"n":15,"o":130.58,"t":"2026-10-21T13:25:00Z","v":3758,"vw":130.599426},{"c":131.48,"h":133,"l":130.77,"n":686,"o":131.24,"t":"2026-10-21T13:30:00Z","v":72763,"vw":131.58061},{"c":132.1125,"h":132.72,"l":131.475,"n":599,"o":131.48,"t":"2026-10-21T13:35:00Z","v":41151,"vw":132.109034},{"c":131.66,"h":132.48,"l":130.74,"n":727,"o":132.03,"t":"2026-10-21T13:40:00Z","v":53737,"vw":131.852705},{"c":131.85,"h":132.02,"l":131.35,"n":626,"o":131.52,"t":"2026-10-21T13:45:00Z","v":34634,"vw":131.66404},{"c":131.645,"h":131.76,"l":131.02,"n":424,"o":131.76,"t":"2026-10-21T13:50:00Z","v":17491,"vw":131.487344},{"c":131.17,"h":131.87,"l":131.15,"n":406,"o":131.66,"t":"2026-10-21T13:55:00Z","v":27271,"vw":131.481253},{"c":132.2316,"h":132.61,"l":131.02,"n":588,"o":131.02,"t":"2026-10-21T14:00:00Z","v":30235,"vw":131.930143},{"c":132.42,"h":132.46,"l":131.86,"n":466,"o":132.45,"t":"2026-10-21T14:05:00Z","v":25153,"vw":132.116784},{"c":132.26,"h":132.39,"l":131.7881,"n":422,"o":132.365,"t":"2026-10-21T14:10:00Z","v":22010,"vw":132.183432},{"c":132.27,"h":132.7,"l":132.1033,"n":582,"o":132.3,"t":"2026-10-21T14:15:00Z","v":31955,"vw":132.402264},{"c":132.61,"h":132.846,"l":132.07,"n":409,"o":132.315,"t":"2026-10-21T14:20:00Z","v":16092,"vw":132.489007},{"c":132.18,"h":132.75,"l":132.1,"n":583,"o":132.75,"t":"2026-10-21T14:25:00Z","v":33767,"vw":132.423647},{"c":132.645,"h":132.75,"l":132.18,"n":374,"o":132.19,"t":"2026-10-21T14:30:00Z","v":15197,"vw":132.474048},{"c":131.875,"h":132.69,"l":131.84,"n":580,"o":132.64,"t":"2026-10-21T14:35:00Z","v":31750,"vw":132.308752},{"c":131.55,"h":131.875,"l":131.305,"n":526,"o":131.865,"t":"2026-10-21T14:40:00Z","v":48064,"vw":131.530701},{"c":131.725,"h":131.89,"l":131.4,"n":569,"o":131.525,"t":"2026-10-21T14:45:00Z","v":54590,"vw":131.631362},{"c":131.86,"h":132.25,"l":131.66,"n":443,"o":131.79,"t":"2026-10-21T14:50:00Z","v":43243,"vw":131.924782},{"c":131.7,"h":131.899,"l":131.39,"n":408,"o":131.835,"t":"2026-10-21T14:55:00Z","v":17048,"vw":131.628119},{"c":131.34,"h":131.82,"l":131.27,"n":476,"o":131.78,"t":"2026-10-21T15:00:00Z","v":24375,"vw":131.507037},{"c":131.46,"h":131.6,"l":131.31,"n":345,"o":131.44,"t":"2026-10-21T15:05:00Z","v":18011,"vw":131.47019},{"c":131.63,"h":131.8,"l":131.53,"n":347,"o":131.58,"t":"2026-10-21T15:10:00Z","v":21822,"vw":131.654698},{"c":131.375,"h":131.74,"l":131.34,"n":447,"o":131.65,"t":"2026-10-21T15:15:00Z","v":16164,"vw":131.510315},{"c":130.71,"h":131.34,"l":130.71,"n":594,"o":131.32,"t":"2026-10-21T15:20:00Z","v":32800,"vw":130.865773},{"c":130.44,"h":130.98,"l":130.44,"n":406,"o":130.7,"t":"2026-10-21T15:25:00Z","v":12751,"vw":130.701356},{"c":130.61,"h":130.73,"l":130.495,"n":355,"o":130.55,"t":"2026-10-21T15:30:00Z","v":15328,"vw":130.615893},{"c":131.015,"h":131.06,"l":130.63,"n":320,"o":130.64,"t":"2026-10-21T15:35:00Z","v":12218,"vw":130.860664},{"c":131.42,"h":131.43,"l":131.01,"n":416,"o":131.0702,"t":"2026-10-21T15:40:00Z","v":17114,"vw":131.162492},{"c":131.71,"h":131.75,"l":131.44,"n":372,"o":131.44,"t":"2026-10-21T15:45:00Z","v":17162,"vw":131.628275},{"c":131.72,"h":131.85,"l":131.6,"n":331,"o":131.71,"t":"2026-10-21T15:50:00Z","v":14772,"vw":131.750913},{"c":131.52,"h":131.99,"l":131.52,"n":423,"o":131.72,"t":"2026-10-21T15:55:00Z","v":23906,"vw":131.785814},{"c":131.355,"h":131.47,"l":130.98,"n":503,"o":131.47,"t":"2026-10-21T16:00:00Z","v":23173,"vw":131.152864},{"c":131.36,"h":131.51,"l":131.195,"n":219,"o":131.46,"t":"2026-10-21T16:05:00Z","v":10608,"vw":131.302829},{"c":131.54,"h":131.54,"l":131.27,"n":217,"o":131.385,"t":"2026-10-21T16:10:00Z","v":6910,"vw":131.390685},{"c":131.185,"h":131.46,"l":131.1,"n":319,"o":131.43,"t":"2026-10-21T16:15:00Z","v":15632,"vw":131.280718},{"c":131.165,"h":131.41,"l":131.1,"n":258,"o":131.225,"t":"2026-10-21T16:20:00Z","v":8361,"vw":131.2708},{"c":130.845,"h":131.23,"l":130.755,"n":411,"o":131.165,"t":"2026-10-21T16:25:00Z","v":14578,"vw":130.997537},{"c":130.675,"h":130.88,"l":130.6,"n":348,"o":130.84,"t":"2026-10-21T16:30:00Z","v":14219,"vw":130.725543},{"c":131.505,"h":131.6,"l":130.675,"n":571,"o":130.6925,"t":"2026-10-21T16:35:00Z","v":36989,"vw":131.086478},{"c":131.145,"h":131.68,"l":130.99,"n":362,"o":131.68,"t":"2026-10-21T16:40:00Z","v":12360,"vw":131.266522},{"c":131.27,"h":131.44,"l":131.09,"n":306,"o":131.1575,"t":"2026-10-21T16:45:00Z","v":14507,"vw":131.252744},{"c":131.685,"h":131.7471,"l":131.295,"n":292,"o":131.3,"t":"2026-10-21T16:50:00Z","v":11028,"vw":131.597144},{"c":131.65,"h":131.82,"l":131.575,"n":299,"o":131.685,"t":"2026-10-21T16:55:00Z","v":13202,"vw":131.692225},{"c":131.525,"h":131.66,"l":131.39,"n":508,"o":131.64,"t":"2026-10-21T17:00:00Z","v":25816,"vw":131.535414},{"c":131.52,"h":131.66,"l":131.51,"n":266,"o":131.64,"t":"2026-10-21T17:05:00Z","v":12084,"vw":131.592568},{"c":131.49,"h":131.57,"l":131.37,"n":322,"o":131.55,"t":"2026-10-21T17:10:00Z","v":11461,"vw":131.480343},{"c":131.655,"h":131.85,"l":131.47,"n":464,"o":131.47,"t":"2026-10-21T17:15:00Z","v":18158,"vw":131.706469},{"c":131.375,"h":131.655,"l":131.31,"n":325,"o":131.655,"t":"2026-10-21T17:20:00Z","v":14470,"vw":131.546105},{"c":131.33,"h":131.38,"l":131.115,"n":312,"o":131.38,"t":"2026-10-21T17:25:00Z","v":20656,"vw":131.26977},{"c":131.22,"h":131.38,"l":131.08,"n":347,"o":131.305,"t":"2026-10-21T17:30:00Z","v":17211,"vw":131.235308},{"c":130.92,"h":131.4,"l":130.92,"n":379,"o":131.22,"t":"2026-10-21T17:35:00Z","v":16968,"vw":131.191614},{"c":131.075,"h":131.21,"l":130.97,"n":281,"o":130.97,"t":"2026-10-21T17:40:00Z","v":12158,"vw":131.070989},{"c":130.955,"h":131.07,"l":130.78,"n":320,"o":131.07,"t":"2026-10-21T17:45:00Z","v":16698,"vw":130.904996},{"c":130.95,"h":131.04,"l":130.935,"n":235,"o":130.9625,"t":"2026-10-21T17:50:00Z","v":9807,"vw":130.971318},{"c":130.795,"h":131.175,"l":130.795,"n":364,"o":130.94,"t":"2026-10-21T17:55:00Z","v":13911,"vw":131.036961},{"c":130.66,"h":130.91,"l":130.5,"n":317,"o":130.91,"t":"2026-10-21T18:00:00Z","v":11007,"vw":130.638008},{"c":130.81,"h":130.98,"l":130.765,"n":272,"o":130.77,"t":"2026-10-21T18:05:00Z","v":7842,"vw":130.833662},{"c":130.87,"h":131.015,"l":130.755,"n":228,"o":130.85,"t":"2026-10-21T18:10:00Z","v":7763,"vw":130.849728},{"c":130.95,"h":131.03,"l":130.825,"n":225,"o":130.825,"t":"2026-10-21T18:15:00Z","v":8397,"vw":130.975887},{"c":130.8,"h":130.95,"l":130.78,"n":346,"o":130.87,"t":"2026-10-21T18:20:00Z","v":17741,"vw":130.876534},{"c":130.89,"h":130.92,"l":130.73,"n":290,"o":130.81,"t":"2026-10-21T18:25:00Z","v":10432,"vw":130.860933},{"c":131.0599,"h":131.3099,"l":130.955,"n":430,"o":130.965,"t":"2026-10-21T18:30:00Z","v":15388,"vw":131.076123},{"c":131.09,"h":131.09,"l":130.95,"n":245,"o":131.05,"t":"2026-10-21T18:35:00Z","v":9964,"vw":131.028946},{"c":130.97,"h":131.26,"l":130.97,"n":353,"o":131.09,"t":"2026-10-21T18:40:00Z","v":11456,"vw":131.075481},{"c":130.66,"h":131.16,"l":130.66,"n":481,"o":130.98,"t":"2026-10-21T18:45:00Z","v":16253,"vw":130.894155},{"c":130.27,"h":130.57,"l":130,"n":541,"o":130.51,"t":"2026-10-21T18:50:00Z","v":28942,"vw":130.202505},{"c":130.05,"h":130.3,"l":129.89,"n":444,"o":130.3,"t":"2026-10-21T18:55:00Z","v":10634,"vw":130.063723},{"c":130.06,"h":130.11,"l":129.7305,"n":508,"o":130.055,"t":"2026-10-21T19:00:00Z","v":13687,"vw":129.919907},{"c":130.065,"h":130.195,"l":129.94,"n":400,"o":130.145,"t":"2026-10-21T19:05:00Z","v":16056,"vw":130.044887},{"c":130.19,"h":130.19,"l":129.82,"n":429,"o":130.0525,"t":"2026-10-21T19:10:00Z","v":16720,"vw":129.997919},{"c":130.51,"h":130.51,"l":130.2,"n":426,"o":130.21,"t":"2026-10-21T19:15:00Z","v":12479,"vw":130.399552},{"c":130.27,"h":130.475,"l":130.145,"n":618,"o":130.46,"t":"2026-10-21T19:20:00Z","v":22350,"vw":130.350726},{"c":130.495,"h":130.5,"l":130.26,"n":497,"o":130.27,"t":"2026-10-21T19:25:00Z","v":16253,"vw":130.375992},{"c":130.83,"h":130.85,"l":130.605,"n":510,"o":130.615,"t":"2026-10-21T19:30:00Z","v":22055,"vw":130.730324},{"c":130.96,"h":130.96,"l":130.76,"n":453,"o":130.81,"t":"2026-10-21T19:35:00Z","v":20871,"vw":130.846906},{"c":131.02,"h":131.1,"l":130.86,"n":618,"o":131.07,"t":"2026-10-21T19:40:00Z","v":30699,"vw":130.986817},{"c":131.21,"h":131.35,"l":131.11,"n":1019,"o":131.11,"t":"2026-10-21T19:45:00Z","v":47124,"vw":131.241499},{"c":131.16,"h":131.245,"l":130.86,"n":1102,"o":131.1,"t":"2026-10-21T19:50:00Z","v":55504,"vw":131.079161},{"c":130.99,"h":131.33,"l":130.67,"n":4966,"o":131.21,"t":"2026-10-21T19:55:00Z","v":294535,"vw":131.022573},{"c":128.32,"h":132.15,"l":128.32,"n":123,"o":130.955,"t":"2026-10-21T20:00:00Z","v":524662,"vw":130.929483},{"c":130,"h":130,"l":130,"n":4,"o":130,"t":"2026-10-21T20:20:00Z","v":196,"vw":130},{"c":130.93,"h":130.93,"l":130.93,"n":3,"o":130.93,"t":"2026-10-21T20:35:00Z","v":113,"vw":130.93},{"c":131.93,"h":131.93,"l":131.51,"n":4,"o":131.51,"t":"2026-10-21T21:10:00Z","v":282,"vw":131.739091},{"c":131.7,"h":131.7,"l":131.7,"n":1,"o":131.7,"t":"2026-10-21T21:55:00Z","v":370,"vw":131.7},{"c":131.02,"h":131.02,"l":131.02,"n":7,"o":131.02,"t":"2026-10-21T22:05:00Z","v":211,"vw":131.02},{"c":130.91,"h":130.91,"l":130.91,"n":9,"o":130.91,"t":"2026-10-21T22:15:00Z","v":117,"vw":130.91},{"c":130,"h":130.63,"l":130,"n":17,"o":130.31,"t":"2026-10-21T22:25:00Z","v":1403,"vw":130.295164},{"c":128.6748,"h":128.6748,"l":128.6748,"n":1,"o":128.6748,"t":"2026-10-21T23:00:00Z","v":100,"vw":128.6748},{"c":127.04,"h":127.04,"l":126.52,"n":58,"o":127,"t":"2026-10-22T08:00:00Z","v":1643,"vw":126.87436},{"c":126.82,"h":126.82,"l":126.82,"n":3,"o":126.82,"t":"2026-10-22T08:20:00Z","v":201,"vw":126.82},{"c":126,"h":126,"l":126,"n":38,"o":126,"t":"2026-10-22T08:25:00Z","v":1370,"vw":126},{"c":126,"h":126,"l":126,"n":2,"o":126,"t":"2026-10-22T08:40:00Z","v":132,"vw":126},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-22T08:55:00Z","v":100,"vw":126},{"c":126.01,"h":126.01,"l":126.01,"n":1,"o":126.01,"t":"2026-10-22T09:40:00Z","v":100,"vw":126.01},{"c":127.33,"h":127.33,"l":127.25,"n":19,"o":127.25,"t":"2026-10-22T11:00:00Z","v":391,"vw":127.29},{"c":126.5,"h":126.5,"l":126.12,"n":8,"o":126.48,"t":"2026-10-22T11:05:00Z","v":706,"vw":126.42477},{"c":126.1676,"h":126.1676,"l":126.1676,"n":1,"o":126.1676,"t":"2026-10-22T11:10:00Z","v":400,"vw":126.1676},{"c":126.81,"h":126.81,"l":126.81,"n":2,"o":126.81,"t":"2026-10-22T11:15:00Z","v":225,"vw":126.81},{"c":126.3,"h":126.3,"l":126.3,"n":2,"o":126.3,"t":"2026-10-22T11:20:00Z","v":301,"vw":126.3},{"c":126,"h":126.1,"l":126,"n":76,"o":126.1,"t":"2026-10-22T11:25:00Z","v":1447,"vw":126.04928},{"c":126,"h":126,"l":126,"n":2,"o":126,"t":"2026-10-22T11:30:00Z","v":183,"vw":126},{"c":126.38,"h":126.38,"l":126.38,"n":4,"o":126.38,"t":"2026-10-22T11:35:00Z","v":683,"vw":126.38},{"c":126,"h":126.11,"l":126,"n":12,"o":126.01,"t":"2026-10-22T12:10:00Z","v":509,"vw":126.028571},{"c":125.9063,"h":126.37,"l":125.9063,"n":6,"o":126.37,"t":"2026-10-22T12:35:00Z","v":613,"vw":126.292717},{"c":125.77,"h":125.77,"l":125.77,"n":22,"o":125.77,"t":"2026-10-22T13:00:00Z","v":477,"vw":125.77},{"c":126.1,"h":126.1,"l":126.1,"n":1,"o":126.1,"t":"2026-10-22T13:15:00Z","v":100,"vw":126.1},{"c":125.26,"h":125.61,"l":125.26,"n":16,"o":125.61,"t":"2026-10-22T13:25:00Z","v":904,"vw":125.358689},{"c":126.08,"h":127.23,"l":125,"n":479,"o":126.05,"t":"2026-10-22T13:30:00Z","v":55750,"vw":126.009257},{"c":126.46,"h":126.7,"l":125.1,"n":327,"o":125.62,"t":"2026-10-22T13:35:00Z","v":17064,"vw":125.81846},{"c":126.03,"h":126.4699,"l":125.55,"n":326,"o":126.46,"t":"2026-10-22T13:40:00Z","v":16297,"vw":126.103389},{"c":125.4,"h":126.2484,"l":125.0501,"n":563,"o":126.05,"t":"2026-10-22T13:45:00Z","v":30727,"vw":125.467941},{"c":126.005,"h":126.22,"l":124.88,"n":598,"o":125.365,"t":"2026-10-22T13:50:00Z","v":36199,"vw":125.434501},{"c":125.85,"h":126.91,"l":125.6101,"n":551,"o":126.2,"t":"2026-10-22T13:55:00Z","v":23265,"vw":126.39457},{"c":125.43,"h":126.04,"l":125.3349,"n":700,"o":125.62,"t":"2026-10-22T14:00:00Z","v":28643,"vw":125.610477},{"c":124.31,"h":125.62,"l":124.0544,"n":672,"o":125.4,"t":"2026-10-22T14:05:00Z","v":35937,"vw":124.844916},{"c":123.455,"h":124.165,"l":123.3729,"n":682,"o":124.165,"t":"2026-10-22T14:10:00Z","v":33500,"vw":123.705644},{"c":123.18,"h":123.42,"l":122.922,"n":748,"o":123.41,"t":"2026-10-22T14:15:00Z","v":33644,"vw":123.10128},{"c":121.655,"h":123.11,"l":121.655,"n":580,"o":123.11,"t":"2026-10-22T14:20:00Z","v":41116,"vw":122.569242},{"c":121.345,"h":122.22,"l":121.1811,"n":626,"o":121.77,"t":"2026-10-22T14:25:00Z","v":32784,"vw":121.728226},{"c":121.59,"h":121.6,"l":120.75,"n":956,"o":121.51,"t":"2026-10-22T14:30:00Z","v":49499,"vw":121.234775},{"c":121.3597,"h":121.7983,"l":121.2001,"n":439,"o":121.57,"t":"2026-10-22T14:35:00Z","v":19718,"vw":121.470647},{"c":122.04,"h":122.32,"l":121.575,"n":463,"o":121.61,"t":"2026-10-22T14:40:00Z","v":19433,"vw":122.033901},{"c":120.99,"h":122.13,"l":120.6506,"n":874,"o":122.035,"t":"2026-10-22T14:45:00Z","v":43338,"vw":121.393564},{"c":121.01,"h":121.245,"l":120.85,"n":450,"o":121.045,"t":"2026-10-22T14:50:00Z","v":22985,"vw":120.985804},{"c":121.415,"h":121.415,"l":120.61,"n":550,"o":121.215,"t":"2026-10-22T14:55:00Z","v":21456,"vw":120.961041},{"c":121.11,"h":121.597,"l":121.05,"n":415,"o":121.255,"t":"2026-10-22T15:00:00Z","v":13687,"vw":121.323549},{"c":120.92,"h":121.24,"l":120.87,"n":374,"o":121.11,"t":"2026-10-22T15:05:00Z","v":13772,"vw":121.013031},{"c":120.83,"h":121.095,"l":120.71,"n":550,"o":120.95,"t":"2026-10-22T15:10:00Z","v":20183,"vw":120.895033},{"c":121.64,"h":121.75,"l":120.87,"n":546,"o":120.99,"t":"2026-10-22T15:15:00Z","v":25235,"vw":121.408941},{"c":121.84,"h":122.21,"l":121.69,"n":576,"o":121.695,"t":"2026-10-22T15:20:00Z","v":28847,"vw":122.000914},{"c":121.225,"h":121.845,"l":121.17,"n":580,"o":121.83,"t":"2026-10-22T15:25:00Z","v":28964,"vw":121.500185},{"c":120.5001,"h":121.29,"l":120.5001,"n":677,"o":121.225,"t":"2026-10-22T15:30:00Z","v":30349,"vw":120.947585},{"c":120.65,"h":121.15,"l":120.59,"n":389,"o":120.675,"t":"2026-10-22T15:35:00Z","v":16052,"vw":120.858886},{"c":121.01,"h":121.35,"l":120.27,"n":460,"o":120.67,"t":"2026-10-22T15:40:00Z","v":23482,"vw":120.724318},{"c":120.9719,"h":121.21,"l":120.78,"n":282,"o":121.1,"t":"2026-10-22T15:45:00Z","v":9126,"vw":121.029964},{"c":121.48,"h":121.76,"l":120.9853,"n":478,"o":121.03,"t":"2026-10-22T15:50:00Z","v":21296,"vw":121.448645},{"c":121.94,"h":122,"l":121.36,"n":395,"o":121.36,"t":"2026-10-22T15:55:00Z","v":13024,"vw":121.646285},{"c":122.35,"h":122.35,"l":121.93,"n":415,"o":121.94,"t":"2026-10-22T16:00:00Z","v":24684,"vw":122.158799},{"c":122.45,"h":122.495,"l":121.905,"n":466,"o":122.115,"t":"2026-10-22T16:05:00Z","v":21645,"vw":122.254294},{"c":122.38,"h":122.545,"l":122.17,"n":463,"o":122.43,"t":"2026-10-22T16:10:00Z","v":20991,"vw":122.327573},{"c":122.39,"h":122.57,"l":122.12,"n":362,"o":122.57,"t":"2026-10-22T16:15:00Z","v":15824,"vw":122.258619},{"c":122.52,"h":122.64,"l":122.19,"n":561,"o":122.42,"t":"2026-10-22T16:20:00Z","v":23567,"vw":122.457397},{"c":122.04,"h":122.515,"l":121.91,"n":449,"o":122.5,"t":"2026-10-22T16:25:00Z","v":21159,"vw":122.178124},{"c":121.625,"h":121.9,"l":121.52,"n":378,"o":121.87,"t":"2026-10-22T16:30:00Z","v":14113,"vw":121.757729},{"c":121.63,"h":121.94,"l":121.5101,"n":282,"o":121.5101,"t":"2026-10-22T16:35:00Z","v":9308,"vw":121.640552},{"c":121.24,"h":121.85,"l":121.24,"n":389,"o":121.76,"t":"2026-10-22T16:40:00Z","v":16500,"vw":121.532979},{"c":121.06,"h":121.29,"l":120.975,"n":423,"o":121.28,"t":"2026-10-22T16:45:00Z","v":12547,"vw":121.10081},{"c":121.295,"h":121.42,"l":120.78,"n":451,"o":121.05,"t":"2026-10-22T16:50:00Z","v":14922,"vw":120.975334},{"c":121.61,"h":121.61,"l":121.265,"n":379,"o":121.29,"t":"2026-10-22T16:55:00Z","v":13959,"vw":121.339795},{"c":121.015,"h":121.6,"l":120.85,"n":576,"o":121.54,"t":"2026-10-22T17:00:00Z","v":23560,"vw":121.246919},{"c":121.41,"h":121.53,"l":121,"n":335,"o":121.015,"t":"2026-10-22T17:05:00Z","v":14220,"vw":121.261776},{"c":121.78,"h":121.84,"l":121.49,"n":337,"o":121.49,"t":"2026-10-22T17:10:00Z","v":11191,"vw":121.670567},{"c":121.9716,"h":122.1444,"l":121.65,"n":432,"o":121.96,"t":"2026-10-22T17:15:00Z","v":16246,"vw":121.884103},{"c":122.15,"h":122.3403,"l":121.915,"n":633,"o":121.93,"t":"2026-10-22T17:20:00Z","v":22055,"vw":122.110037},{"c":122.05,"h":122.12,"l":121.83,"n":314,"o":122.06,"t":"2026-10-22T17:25:00Z","v":11957,"vw":121.998768},{"c":122.33,"h":122.36,"l":121.92,"n":421,"o":122.055,"t":"2026-10-22T17:30:00Z","v":16096,"vw":122.164069},{"c":121.965,"h":122.4075,"l":121.79,"n":400,"o":122.3,"t":"2026-10-22T17:35:00Z","v":14143,"vw":122.098537},{"c":121.985,"h":122.09,"l":121.75,"n":389,"o":121.94,"t":"2026-10-22T17:40:00Z","v":13934,"vw":121.843669},{"c":121.87,"h":122.0187,"l":121.75,"n":396,"o":122,"t":"2026-10-22T17:45:00Z","v":11850,"vw":121.887619},{"c":121.88,"h":122.1,"l":121.69,"n":341,"o":121.87,"t":"2026-10-22T17:50:00Z","v":11874,"vw":121.885873},{"c":121.79,"h":121.98,"l":121.79,"n":368,"o":121.82,"t":"2026-10-22T17:55:00Z","v":10377,"vw":121.836909},{"c":121.24,"h":121.83,"l":121.12,"n":596,"o":121.78,"t":"2026-10-22T18:00:00Z","v":19462,"vw":121.432424},{"c":121.595,"h":121.63,"l":121.07,"n":394,"o":121.07,"t":"2026-10-22T18:05:00Z","v":10667,"vw":121.523409},{"c":121.52,"h":121.9748,"l":121.51,"n":463,"o":121.59,"t":"2026-10-22T18:10:00Z","v":16651,"vw":121.667073},{"c":121.775,"h":121.85,"l":121.31,"n":323,"o":121.48,"t":"2026-10-22T18:15:00Z","v":11075,"vw":121.50707},{"c":121.855,"h":122.0499,"l":121.76,"n":522,"o":121.81,"t":"2026-10-22T18:20:00Z","v":21425,"vw":121.88897},{"c":121.475,"h":121.86,"l":121.41,"n":470,"o":121.86,"t":"2026-10-22T18:25:00Z","v":16217,"vw":121.629979},{"c":121.43,"h":121.505,"l":121.24,"n":431,"o":121.42,"t":"2026-10-22T18:30:00Z","v":10172,"vw":121.410409},{"c":121.425,"h":121.61,"l":121.36,"n":340,"o":121.42,"t":"2026-10-22T18:35:00Z","v":10209,"vw":121.472034},{"c":121.6,"h":121.61,"l":121.29,"n":505,"o":121.425,"t":"2026-10-22T18:40:00Z","v":22269,"vw":121.368454},{"c":121.085,"h":121.72,"l":121.01,"n":601,"o":121.635,"t":"2026-10-22T18:45:00Z","v":19063,"vw":121.42978},{"c":121.025,"h":121.24,"l":120.985,"n":477,"o":121.085,"t":"2026-10-22T18:50:00Z","v":12777,"vw":121.093373},{"c":120.92,"h":121.19,"l":120.845,"n":437,"o":121.025,"t":"2026-10-22T18:55:00Z","v":20513,"vw":121.018086},{"c":120.65,"h":120.9794,"l":120.4,"n":655,"o":120.92,"t":"2026-10-22T19:00:00Z","v":25746,"vw":120.637897},{"c":120.55,"h":120.77,"l":120.43,"n":747,"o":120.64,"t":"2026-10-22T19:05:00Z","v":32139,"vw":120.61024},{"c":121.28,"h":121.3725,"l":120.48,"n":722,"o":120.57,"t":"2026-10-22T19:10:00Z","v":26800,"vw":120.801085},{"c":121.23,"h":121.42,"l":121.05,"n":634,"o":121.18,"t":"2026-10-22T19:15:00Z","v":26406,"vw":121.187291},{"c":121.48,"h":121.51,"l":120.98,"n":742,"o":121.24,"t":"2026-10-22T19:20:00Z","v":29345,"vw":121.258804},{"c":121.495,"h":121.725,"l":121.34,"n":833,"o":121.515,"t":"2026-10-22T19:25:00Z","v":37043,"vw":121.501185},{"c":120.97,"h":121.6,"l":120.92,"n":708,"o":121.525,"t":"2026-10-22T19:30:00Z","v":26776,"vw":121.345322},{"c":120.73,"h":121.105,"l":120.57,"n":750,"o":120.91,"t":"2026-10-22T19:35:00Z","v":28518,"vw":120.759604},{"c":120.63,"h":120.87,"l":120.54,"n":908,"o":120.65,"t":"2026-10-22T19:40:00Z","v":32498,"vw":120.669358},{"c":120.86,"h":120.9,"l":120.43,"n":1077,"o":120.62,"t":"2026-10-22T19:45:00Z","v":48352,"vw":120.657002},{"c":121.355,"h":121.48,"l":120.78,"n":1574,"o":120.94,"t":"2026-10-22T19:50:00Z","v":68131,"vw":121.1946},{"c":121.22,"h":121.49,"l":121.04,"n":3858,"o":121.41,"t":"2026-10-22T19:55:00Z","v":195182,"vw":121.19798},{"c":121.2,"h":121.24,"l":121.2,"n":58,"o":121.22,"t":"2026-10-22T20:00:00Z","v":477038,"vw":121.20004},{"c":120.84,"h":120.84,"l":120.84,"n":2,"o":120.84,"t":"2026-10-22T20:05:00Z","v":101,"vw":120.84},{"c":121.2,"h":121.2,"l":120.45,"n":2,"o":120.45,"t":"2026-10-22T20:30:00Z","v":710,"vw":121.094366},{"c":120.9,"h":122.3,"l":120.46,"n":10,"o":122.3,"t":"2026-10-22T20:45:00Z","v":851,"vw":120.966349},{"c":120.45,"h":120.45,"l":120.45,"n":2,"o":120.45,"t":"2026-10-22T20:55:00Z","v":105,"vw":120.45},{"c":120.7,"h":121,"l":120.7,"n":5,"o":121,"t":"2026-10-22T21:55:00Z","v":333,"vw":120.886792},{"c":121.5,"h":121.5,"l":121.5,"n":1,"o":121.5,"t":"2026-10-22T22:10:00Z","v":100,"vw":121.5}],"history":[{"c":57.56,"h":57.96,"l":56.65,"n":36102,"o":56.94,"t":"2024-10-21T04:00:00Z","v":3012163,"vw":57.39884},{"c":53.01,"h":55.745,"l":52.53,"n":57480,"o":55.5,"t":"2024-10-22T04:00:00Z","v":5235793,"vw":53.344087},{"c":52.38,"h":53.38,"l":51.99,"n":24550,"o":52.57,"t":"2024-10-23T04:00:00Z","v":1994588,"vw":52.52227},{"c":53.45,"h":53.52,"l":52.37,"n":20470,"o":52.6,"t":"2024-10-24T04:00:00Z","v":1364126,"vw":53.248144},{"c":54.05,"h":54.71,"l":53.9,"n":21740,"o":54.09,"t":"2024-10-25T04:00:00Z","v":1513924,"vw":54.265591},{"c":54.07,"h":54.64,"l":54.07,"n":18864,"o":54.31,"t":"2024-10-28T04:00:00Z","v":1096212,"vw":54.266405},{"c":55.07,"h":55.1591,"l":53.77,"n":21956,"o":54.16,"t":"2024-10-29T04:00:00Z","v":1521524,"vw":54.82156},{"c":53.41,"h":54.97,"l":52.81,"n":25484,"o":54.7,"t":"2024-10-30T04:00:00Z","v":2219781,"vw":53.584661},{"c":50.05,"h":52.715,"l":49.9,"n":40067,"o":52.7,"t":"2024-10-31T04:00:00Z","v":3029263,"vw":50.509784},{"c":50.95,"h":51.52,"l":50.26,"n":29401,"o":50.34,"t":"2024-11-01T04:00:00Z","v":1916968,"vw":51.030531},{"c":49.72,"h":51.1,"l":49.53,"n":35982,"o":51,"t":"2024-11-04T05:00:00Z","v":2402213,"vw":49.973272},{"c":51.15,"h":51.505,"l":49.78,"n":26180,"o":49.8,"t":"2024-11-05T05:00:00Z","v":1944367,"vw":51.032463},{"c":54.07,"h":54.24,"l":52.55,"n":37572,"o":53.32,"t":"2024-11-06T05:00:00Z","v":3170581,"vw":53.795949},{"c":53.93,"h":54.73,"l":53.7,"n":22282,"o":54.34,"t":"2024-11-07T05:00:00Z","v":1740848,"vw":54.053927},{"c":52.91,"h":53.8583,"l":52.68,"n":40291,"o":53.58,"t":"2024-11-08T05:00:00Z","v":2665902,"vw":52.956472},{"c":52.62,"h":53.29,"l":52.07,"n":30165,"o":53.29,"t":"2024-11-11T05:00:00Z","v":2012479,"vw":52.595846},{"c":50.15,"h":52.63,"l":49.84,"n":50646,"o":52.13,"t":"2024-11-12T05:00:00Z","v":5336051,"vw":50.674444},{"c":49.87,"h":52.9545,"l":45.15,"n":95686,"o":51.03,"t":"2024-11-13T05:00:00Z","v":9654738,"vw":49.198442},{"c":49.83,"h":50.22,"l":48.99,"n":28758,"o":50.22,"t":"2024-11-14T05:00:00Z","v":1976931,"vw":49.861402},{"c":48.19,"h":49.4,"l":47.71,"n":36150,"o":49,"t":"2024-11-15T05:00:00Z","v":2354109,"vw":48.180304},{"c":49.52,"h":49.59,"l":48.58,"n":36464,"o":48.79,"t":"2024-11-18T05:00:00Z","v":2524309,"vw":49.314948},{"c":49.9,"h":50.25,"l":48.52,"n":29578,"o":48.76,"t":"2024-11-19T05:00:00Z","v":2577738,"vw":49.729633},{"c":49.78,"h":50.135,"l":48.95,"n":20972,"o":49.9,"t":"2024-11-20T05:00:00Z","v":1308961,"vw":49.571315},{"c":51.56,"h":52.3,"l":50.105,"n":27853,"o":50.39,"t":"2024-11-21T05:00:00Z","v":1940550,"vw":51.480751},{"c":51.66,"h":53.05,"l":51.64,"n":32930,"o":52.59,"t":"2024-11-22T05:00:00Z","v":2432066,"vw":52.067884},{"c":53.74,"h":53.76,"l":52.33,"n":40917,"o":52.49,"t":"2024-11-25T05:00:00Z","v":4356660,"vw":53.480766},{"c":54.6,"h":54.796,"l":53.5,"n":30339,"o":53.75,"t":"2024-11-26T05:00:00Z","v":2154337,"vw":54.38082},{"c":52.89,"h":54.49,"l":51.43,"n":31319,"o":54.32,"t":"2024-11-27T05:00:00Z","v":2143529,"vw":52.523343},{"c":52.99,"h":53.81,"l":52.93,"n":13088,"o":53.2,"t":"2024-11-29T05:00:00Z","v":1011166,"vw":53.182422},{"c":53.04,"h":54.0899,"l":52.93,"n":36524,"o":53.2,"t":"2024-12-02T05:00:00Z","v":2743174,"vw":53.410604},{"c":53.54,"h":53.7899,"l":52.56,"n":64417,"o":52.72,"t":"2024-12-03T05:00:00Z","v":5738570,"vw":53.31002},{"c":65.35,"h":67.95,"l":60.2801,"n":136276,"o":62.66,"t":"2024-12-04T05:00:00Z","v":13257254,"vw":65.378319},{"c":62.56,"h":66.65,"l":62.49,"n":66743,"o":65.27,"t":"2024-12-05T05:00:00Z","v":6292729,"vw":63.912931},{"c":64.92,"h":65.97,"l":63.41,"n":52575,"o":63.6,"t":"2024-12-06T05:00:00Z","v":4825818,"vw":64.998197},{"c":63.81,"h":65.49,"l":62.773,"n":42112,"o":65.19,"t":"2024-12-09T05:00:00Z","v":3174163,"vw":63.99838},{"c":60.29,"h":63.51,"l":60.03,"n":41107,"o":63.51,"t":"2024-12-10T05:00:00Z","v":3445654,"vw":61.114455},{"c":62,"h":62.87,"l":60.8,"n":34328,"o":61.15,"t":"2024-12-11T05:00:00Z","v":2757269,"vw":62.082294},{"c":62.52,"h":62.6,"l":61.2045,"n":28948,"o":61.41,"t":"2024-12-12T05:00:00Z","v":2053534,"vw":62.274065},{"c":63.7,"h":64.26,"l":62.1418,"n":42151,"o":63.68,"t":"2024-12-13T05:00:00Z","v":3645944,"vw":63.466317},{"c":66.6,"h":66.99,"l":63.5,"n":48515,"o":63.95,"t":"2024-12-16T05:00:00Z","v":3379362,"vw":66.149681},{"c":65.76,"h":66.48,"l":64.87,"n":39006,"o":66.22,"t":"2024-12-17T05:00:00Z","v":2888919,"vw":65.750108},{"c":62.59,"h":66.28,"l":62.53,"n":44192,"o":65.69,"t":"2024-12-18T05:00:00Z","v":3749294,"vw":64.204204},{"c":62.34,"h":63.64,"l":61.01,"n":54946,"o":62.92,"t":"2024-12-19T05:00:00Z","v":4573306,"vw":62.117295},{"c":64.4,"h":65.2,"l":61.35,"n":48084,"o":61.8,"t":"2024-12-20T05:00:00Z","v":6531455,"vw":64.281474},{"c":63.8,"h":65.02,"l":63.37,"n":30562,"o":64.47,"t":"2024-12-23T05:00:00Z","v":2400540,"vw":63.931736},{"c":64.75,"h":64.75,"l":63.71,"n":12021,"o":63.95,"t":"2024-12-24T05:00:00Z","v":1184729,"vw":64.356893},{"c":65.4,"h":65.66,"l":64.28,"n":25694,"o":64.8,"t":"2024-12-26T05:00:00Z","v":1820865,"vw":65.273511},{"c":63.65,"h":65.12,"l":63.22,"n":20588,"o":64.6,"t":"2024-12-27T05:00:00Z","v":1425773,"vw":63.736522},{"c":62.48,"h":63.27,"l":61.65,"n":23016,"o":62.25,"t":"2024-12-30T05:00:00Z","v":1529801,"vw":62.606925},{"c":61.43,"h":63.24,"l":61.17,"n":23693,"o":62.76,"t":"2024-12-31T05:00:00Z","v":1877324,"vw":61.662897},{"c":62.49,"h":63.365,"l":61.105,"n":32133,"o":61.88,"t":"2025-01-02T05:00:00Z","v":1979504,"vw":62.414135},{"c":64.23,"h":64.33,"l":62.25,"n":26232,"o":62.97,"t":"2025-01-03T05:00:00Z","v":1864755,"vw":63.707074},{"c":64.55,"h":65.9641,"l":64.25,"n":28457,"o":65.33,"t":"2025-01-06T05:00:00Z","v":2077885,"vw":64.845935},{"c":62.93,"h":65.15,"l":62.77,"n":25589,"o":65.15,"t":"2025-01-07T05:00:00Z","v":1773446,"vw":63.457859},{"c":64.26,"h":64.4467,"l":62.3497,"n":30560,"o":62.6,"t":"2025-01-08T05:00:00Z","v":2745062,"vw":63.745081},{"c":64.73,"h":64.96,"l":62.41,"n":46747,"o":63.47,"t":"2025-01-10T05:00:00Z","v":3861899,"vw":64.020293},{"c":62.59,"h":63.56,"l":60.62,"n":35166,"o":62.85,"t":"2025-01-13T05:00:00Z","v":2800917,"vw":62.455972},{"c":63.25,"h":64.15,"l":62.48,"n":22893,"o":63.6,"t":"2025-01-14T05:00:00Z","v":1997856,"vw":63.266412},{"c":64.72,"h":65.6698,"l":64.28,"n":26416,"o":65.04,"t":"2025-01-15T05:00:00Z","v":2356486,"vw":64.969329},{"c":65.42,"h":67.2273,"l":65.28,"n":30912,"o":65.28,"t":"2025-01-16T05:00:00Z","v":2607630,"vw":66.149398},{"c":66.3,"h":66.94,"l":64.9228,"n":23272,"o":66.08,"t":"2025-01-17T05:00:00Z","v":1872764,"vw":66.190897},{"c":70.08,"h":70.18,"l":67.07,"n":46411,"o":67.2,"t":"2025-01-21T05:00:00Z","v":3545968,"vw":69.207136},{"c":72.31,"h":73.67,"l":71.4,"n":45496,"o":72,"t":"2025-01-22T05:00:00Z","v":3176753,"vw":72.745931},{"c":72.37,"h":72.55,"l":70.95,"n":31006,"o":71.05,"t":"2025-01-23T05:00:00Z","v":2088601,"vw":72.041071},{"c":72.15,"h":73.59,"l":71.7,"n":24020,"o":73,"t":"2025-01-24T05:00:00Z","v":2097924,"vw":72.636735},{"c":65.29,"h":67.75,"l":63.5,"n":77191,"o":66.3,"t":"2025-01-27T05:00:00Z","v":6294304,"vw":65.437756},{"c":66.81,"h":67.67,"l":63.44,"n":36385,"o":66.12,"t":"2025-01-28T05:00:00Z","v":2398718,"vw":66.205635},{"c":67.64,"h":67.9,"l":66.6,"n":25109,"o":67.53,"t":"2025-01-29T05:00:00Z","v":1839339,"vw":67.36653},{"c":68.38,"h":69.7843,"l":68.16,"n":26810,"o":68.83,"t":"2025-01-30T05:00:00Z","v":1579845,"vw":68.709623},{"c":67.79,"h":70.18,"l":67.64,"n":29681,"o":69.46,"t":"2025-01-31T05:00:00Z","v":1930421,"vw":68.541931},{"c":66.78,"h":67.67,"l":64.72,"n":31952,"o":65.85,"t":"2025-02-03T05:00:00Z","v":2309682,"vw":66.536991},{"c":68.35,"h":68.37,"l":66.22,"n":27106,"o":66.33,"t":"2025-02-04T05:00:00Z","v":1899463,"vw":67.836702},{"c":69.96,"h":70.73,"l":68.8194,"n":28311,"o":68.84,"t":"2025-02-05T05:00:00Z","v":2000061,"vw":70.084437},{"c":69.71,"h":70.53,"l":69.12,"n":23461,"o":70.39,"t":"2025-02-06T05:00:00Z","v":1647495,"vw":69.733532},{"c":69.07,"h":70.7399,"l":68.46,"n":31290,"o":70.35,"t":"2025-02-07T05:00:00Z","v":1928794,"vw":69.1722},{"c":70.92,"h":71.3,"l":69.01,"n":24019,"o":69.49,"t":"2025-02-10T05:00:00Z","v":1539500,"vw":70.715641},{"c":67.32,"h":70.13,"l":67.055,"n":44862,"o":69.99,"t":"2025-02-11T05:00:00Z","v":3488026,"vw":67.914268},{"c":67.25,"h":67.955,"l":65.6332,"n":31595,"o":66.23,"t":"2025-02-12T05:00:00Z","v":2054321,"vw":67.259392},{"c":67.54,"h":67.92,"l":66.64,"n":21550,"o":67.35,"t":"2025-02-13T05:00:00Z","v":1408535,"vw":67.413677},{"c":67.8,"h":67.86,"l":66.34,"n":22309,"o":67.54,"t":"2025-02-14T05:00:00Z","v":1475327,"vw":67.299236},{"c":68.91,"h":68.98,"l":67.41,"n":21991,"o":68.19,"t":"2025-02-18T05:00:00Z","v":1569601,"vw":68.44433},{"c":67.89,"h":68.893,"l":67.58,"n":21805,"o":68.56,"t":"2025-02-19T05:00:00Z","v":1622792,"vw":68.260282},{"c":67.8,"h":68.23,"l":65.87,"n":25597,"o":68.1,"t":"2025-02-20T05:00:00Z","v":1666441,"vw":67.33833},{"c":65.07,"h":69.3376,"l":64.6304,"n":33882,"o":68.49,"t":"2025-02-21T05:00:00Z","v":2739592,"vw":66.082575},{"c":63.87,"h":65.43,"l":62.375,"n":39735,"o":65.07,"t":"2025-02-24T05:00:00Z","v":2834412,"vw":64.059743},{"c":61.3,"h":62.68,"l":60.4033,"n":43759,"o":62.5,"t":"2025-02-25T05:00:00Z","v":3535281,"vw":61.464204},{"c":62.44,"h":64.16,"l":62.35,"n":41296,"o":63,"t":"2025-02-26T05:00:00Z","v":3245143,"vw":62.974368},{"c":53.2,"h":57.2,"l":52.765,"n":98213,"o":55.18,"t":"2025-02-27T05:00:00Z","v":7853267,"vw":54.735588},{"c":52.47,"h":54.63,"l":50.9009,"n":63276,"o":52.22,"t":"2025-02-28T05:00:00Z","v":5724622,"vw":52.584458},{"c":49.43,"h":53.24,"l":49.1192,"n":50750,"o":52.77,"t":"2025-03-03T05:00:00Z","v":4072596,"vw":50.49783},{"c":50.11,"h":51.02,"l":47.64,"n":44845,"o":48.21,"t":"2025-03-04T05:00:00Z","v":3672008,"vw":49.649747},{"c":52.2,"h":53.37,"l":50.01,"n":57363,"o":50.12,"t":"2025-03-05T05:00:00Z","v":5109402,"vw":51.946846},{"c":48.92,"h":50.98,"l":48.34,"n":47805,"o":50.3,"t":"2025-03-06T05:00:00Z","v":4239228,"vw":49.486511},{"c":49.22,"h":49.49,"l":46.58,"n":38459,"o":48.67,"t":"2025-03-07T05:00:00Z","v":3681801,"vw":48.441624},{"c":47.9,"h":48.38,"l":46.56,"n":47077,"o":47.88,"t":"2025-03-10T04:00:00Z","v":3928506,"vw":47.600066},{"c":48.63,"h":49.6999,"l":47.31,"n":45357,"o":48.06,"t":"2025-03-11T04:00:00Z","v":3490397,"vw":48.733052},{"c":48.22,"h":50.515,"l":48.06,"n":39659,"o":50.32,"t":"2025-03-12T04:00:00Z","v":2454742,"vw":48.731561},{"c":48.54,"h":48.75,"l":47.07,"n":37161,"o":48.07,"t":"2025-03-13T04:00:00Z","v":2796406,"vw":48.118998},{"c":50.92,"h":51.85,"l":49.8,"n":44593,"o":49.91,"t":"2025-03-14T04:00:00Z","v":3716127,"vw":51.137278},{"c":50.69,"h":51.3414,"l":49.9501,"n":28472,"o":50.61,"t":"2025-03-17T04:00:00Z","v":2203941,"vw":50.629585},{"c":49.87,"h":50.48,"l":48.95,"n":29981,"o":50.31,"t":"2025-03-18T04:00:00Z","v":2380754,"vw":49.678955},{"c":51.52,"h":52.72,"l":49.34,"n":33445,"o":49.99,"t":"2025-03-19T04:00:00Z","v":2955428,"vw":51.334587},{"c":50.79,"h":51.8399,"l":50.55,"n":24573,"o":50.73,"t":"2025-03-20T04:00:00Z","v":2003855,"vw":50.963464},{"c":51.15,"h":51.37,"l":49.28,"n":27960,"o":49.59,"t":"2025-03-21T04:00:00Z","v":4096439,"vw":50.912231},{"c":52.88,"h":53.45,"l":51.9,"n":27589,"o":52.22,"t":"2025-03-24T04:00:00Z","v":2107358,"vw":52.864529},{"c":52.97,"h":53.17,"l":52.235,"n":22873,"o":52.68,"t":"2025-03-25T04:00:00Z","v":1768442,"vw":52.707755},{"c":50.64,"h":53.14,"l":50.51,"n":29325,"o":52.95,"t":"2025-03-26T04:00:00Z","v":2224407,"vw":51.035696},{"c":48.44,"h":49.8139,"l":48.35,"n":37742,"o":49.14,"t":"2025-03-27T04:00:00Z","v":3322572,"vw":48.729395},{"c":46,"h":48.335,"l":45.73,"n":37986,"o":48.06,"t":"2025-03-28T04:00:00Z","v":3003158,"vw":46.219964},{"c":44.27,"h":44.545,"l":43.7,"n":48605,"o":44.46,"t":"2025-03-31T04:00:00Z","v":4276926,"vw":44.203489},{"c":45.39,"h":45.59,"l":43.96,"n":41476,"o":44.73,"t":"2025-04-01T04:00:00Z","v":3169846,"vw":45.110918},{"c":46.01,"h":46.485,"l":44.25,"n":33950,"o":44.45,"t":"2025-04-02T04:00:00Z","v":2410637,"vw":45.811317},{"c":40.85,"h":43.5,"l":40.74,"n":40960,"o":43.44,"t":"2025-04-03T04:00:00Z","v":3300564,"vw":41.347823},{"c":37.18,"h":39.81,"l":35.93,"n":63828,"o":39.1,"t":"2025-04-04T04:00:00Z","v":5136595,"vw":37.380292},{"c":38.5,"h":40.12,"l":34.51,"n":70919,"o":34.76,"t":"2025-04-07T04:00:00Z","v":6444803,"vw":37.974261},{"c":38.69,"h":41.05,"l":37.8,"n":53320,"o":40.17,"t":"2025-04-08T04:00:00Z","v":5061135,"vw":39.349654},{"c":44.7,"h":45.73,"l":38.7,"n":52410,"o":38.8,"t":"2025-04-09T04:00:00Z","v":5021665,"vw":43.046976},{"c":41.92,"h":43.4245,"l":40.555,"n":43209,"o":43.02,"t":"2025-04-10T04:00:00Z","v":3298586,"vw":41.986365},{"c":41.08,"h":41.76,"l":40.27,"n":44667,"o":41.76,"t":"2025-04-11T04:00:00Z","v":3781349,"vw":41.066053},{"c":41.25,"h":43.33,"l":40.64,"n":34128,"o":43.32,"t":"2025-04-14T04:00:00Z","v":2834673,"vw":41.364852},{"c":41.95,"h":42.33,"l":41.185,"n":28647,"o":41.19,"t":"2025-04-15T04:00:00Z","v":2245077,"vw":41.925901},{"c":41.26,"h":41.77,"l":40.18,"n":30711,"o":40.49,"t":"2025-04-16T04:00:00Z","v":2239930,"vw":41.048925},{"c":41.75,"h":42.2,"l":40.93,"n":32569,"o":41.66,"t":"2025-04-17T04:00:00Z","v":2606917,"vw":41.663006},{"c":40.21,"h":41.19,"l":39.72,"n":24944,"o":40.87,"t":"2025-04-21T04:00:00Z","v":1804501,"vw":40.150975},{"c":40.36,"h":41.03,"l":40.15,"n":32101,"o":40.66,"t":"2025-04-22T04:00:00Z","v":2486234,"vw":40.477253},{"c":42.72,"h":43.795,"l":42.46,"n":39439,"o":42.99,"t":"2025-04-23T04:00:00Z","v":3146712,"vw":43.015675},{"c":45.13,"h":45.44,"l":43.075,"n":25521,"o":43.13,"t":"2025-04-24T04:00:00Z","v":1950033,"vw":44.899623},{"c":45.7,"h":45.93,"l":44.59,"n":22937,"o":45.14,"t":"2025-04-25T04:00:00Z","v":1806883,"vw":45.522155},{"c":45.38,"h":46.15,"l":44.56,"n":21187,"o":45.41,"t":"2025-04-28T04:00:00Z","v":1519070,"vw":45.240653},{"c":45.58,"h":46.1,"l":45.2,"n":18276,"o":45.35,"t":"2025-04-29T04:00:00Z","v":1340664,"vw":45.657104},{"c":45.36,"h":45.37,"l":43.51,"n":26507,"o":44.03,"t":"2025-04-30T04:00:00Z","v":2291336,"vw":44.899781},{"c":46.46,"h":47.68,"l":46.26,"n":30401,"o":46.88,"t":"2025-05-01T04:00:00Z","v":2544332,"vw":46.92031},{"c":47.84,"h":48.36,"l":47.53,"n":23561,"o":47.97,"t":"2025-05-02T04:00:00Z","v":1857812,"vw":47.859186},{"c":47.58,"h":48.34,"l":46.895,"n":21325,"o":47.32,"t":"2025-05-05T04:00:00Z","v":1438797,"vw":47.810828},{"c":47.58,"h":48.42,"l":46.31,"n":33784,"o":46.53,"t":"2025-05-06T04:00:00Z","v":2877444,"vw":47.741331},{"c":47.64,"h":47.8,"l":46.51,"n":25391,"o":47.52,"t":"2025-05-07T04:00:00Z","v":2243875,"vw":47.272655},{"c":48.98,"h":49.385,"l":47.64,"n":34605,"o":48.48,"t":"2025-05-08T04:00:00Z","v":2240009,"vw":48.848471},{"c":48.7,"h":49.96,"l":48.31,"n":21728,"o":49.34,"t":"2025-05-09T04:00:00Z","v":1570010,"vw":48.892192},{"c":53.34,"h":53.45,"l":51.19,"n":40898,"o":51.34,"t":"2025-05-12T04:00:00Z","v":3014420,"vw":52.853623},{"c":55.12,"h":55.165,"l":53.225,"n":29728,"o":53.35,"t":"2025-05-13T04:00:00Z","v":2067369,"vw":54.694148},{"c":56.44,"h":56.54,"l":55.435,"n":34248,"o":55.75,"t":"2025-05-14T04:00:00Z","v":2696227,"vw":56.191549},{"c":55.48,"h":56.03,"l":54.17,"n":43692,"o":55.42,"t":"2025-05-15T04:00:00Z","v":3858201,"vw":55.44149},{"c":56.56,"h":57.155,"l":55.6,"n":42156,"o":56.18,"t":"2025-05-16T04:00:00Z","v":3102083,"vw":56.643793},{"c":56.27,"h":56.52,"l":54.8529,"n":26415,"o":55.19,"t":"2025-05-19T04:00:00Z","v":2148550,"vw":56.181907},{"c":56.54,"h":57.06,"l":55.985,"n":35233,"o":56.25,"t":"2025-05-20T04:00:00Z","v":2630554,"vw":56.549876},{"c":55.4,"h":56.99,"l":55.175,"n":31562,"o":55.83,"t":"2025-05-21T04:00:00Z","v":2244175,"vw":55.916537},{"c":56.05,"h":56.59,"l":54.85,"n":28554,"o":55.4,"t":"2025-05-22T04:00:00Z","v":2017696,"vw":56.057788},{"c":55.44,"h":55.757,"l":54.2501,"n":36767,"o":54.36,"t":"2025-05-23T04:00:00Z","v":2770111,"vw":55.255313},{"c":55.59,"h":56.77,"l":54.95,"n":55279,"o":56.71,"t":"2025-05-27T04:00:00Z","v":4593714,"vw":55.466585},{"c":55.14,"h":56.1724,"l":54.8092,"n":46474,"o":55.94,"t":"2025-05-28T04:00:00Z","v":4125191,"vw":55.227192},{"c":53.64,"h":53.88,"l":50.55,"n":82740,"o":51.577,"t":"2025-05-29T04:00:00Z","v":7688520,"vw":52.348474},{"c":53.59,"h":53.76,"l":52.11,"n":61760,"o":53.04,"t":"2025-05-30T04:00:00Z","v":5960652,"vw":53.277244},{"c":53.57,"h":53.67,"l":51.95,"n":38630,"o":53.23,"t":"2025-06-02T04:00:00Z","v":2843726,"vw":53.204876},{"c":54.87,"h":54.95,"l":53.4,"n":37217,"o":53.87,"t":"2025-06-03T04:00:00Z","v":2705484,"vw":54.530415},{"c":54.72,"h":56.09,"l":54.7,"n":30589,"o":55,"t":"2025-06-04T04:00:00Z","v":2062033,"vw":55.062061},{"c":54.6,"h":55.41,"l":54.01,"n":26790,"o":54.88,"t":"2025-06-05T04:00:00Z","v":1868378,"vw":54.715238},{"c":55.29,"h":55.81,"l":54.66,"n":28858,"o":55.39,"t":"2025-06-06T04:00:00Z","v":1995872,"vw":55.295155},{"c":55.54,"h":56.15,"l":55.1,"n":32485,"o":55.63,"t":"2025-06-09T04:00:00Z","v":1820008,"vw":55.613237},{"c":55.12,"h":55.745,"l":54.67,"n":26251,"o":55.67,"t":"2025-06-10T04:00:00Z","v":1811425,"vw":55.092604},{"c":54.94,"h":55.63,"l":54.62,"n":27798,"o":55.5,"t":"2025-06-11T04:00:00Z","v":1835672,"vw":55.058841},{"c":54.49,"h":55.09,"l":54.195,"n":25863,"o":54.54,"t":"2025-06-12T04:00:00Z","v":1752096,"vw":54.551285},{"c":51.65,"h":53.98,"l":51.54,"n":51761,"o":53.23,"t":"2025-06-13T04:00:00Z","v":3686154,"vw":52.143104},{"c":51.67,"h":52.065,"l":50.2,"n":78920,"o":51.99,"t":"2025-06-16T04:00:00Z","v":5432580,"vw":51.222665},{"c":52.37,"h":53.165,"l":51.08,"n":37464,"o":51.42,"t":"2025-06-17T04:00:00Z","v":2443350,"vw":52.519957},{"c":52.87,"h":53.63,"l":52.37,"n":29428,"o":52.46,"t":"2025-06-18T04:00:00Z","v":2150816,"vw":52.902662},{"c":51.58,"h":53.6,"l":50.87,"n":37006,"o":53.09,"t":"2025-06-20T04:00:00Z","v":5727274,"vw":51.624877},{"c":53.25,"h":53.34,"l":50.88,"n":36596,"o":51.38,"t":"2025-06-23T04:00:00Z","v":2679566,"vw":52.867414},{"c":54.71,"h":54.789,"l":53.235,"n":37105,"o":54,"t":"2025-06-24T04:00:00Z","v":2827047,"vw":54.418983},{"c":54.93,"h":55.4,"l":54.17,"n":27115,"o":55.1,"t":"2025-06-25T04:00:00Z","v":1983328,"vw":54.811398},{"c":55.62,"h":55.862,"l":54.41,"n":31978,"o":55.14,"t":"2025-06-26T04:00:00Z","v":2160781,"vw":55.47983},{"c":55.4,"h":56.26,"l":55.055,"n":35956,"o":55.51,"t":"2025-06-27T04:00:00Z","v":3769339,"vw":55.605127},{"c":57.58,"h":57.99,"l":55.89,"n":40642,"o":56,"t":"2025-06-30T04:00:00Z","v":3048294,"vw":57.552681},{"c":55.22,"h":57.6,"l":54.72,"n":40939,"o":57.28,"t":"2025-07-01T04:00:00Z","v":2827140,"vw":55.455185},{"c":56,"h":56.24,"l":54.9,"n":29946,"o":55.08,"t":"2025-07-02T04:00:00Z","v":2073183,"vw":55.788372},{"c":56.93,"h":57.42,"l":56.151,"n":14572,"o":56.36,"t":"2025-07-03T04:00:00Z","v":1217759,"vw":56.996421},{"c":56.13,"h":56.99,"l":55.61,"n":31632,"o":56.47,"t":"2025-07-07T04:00:00Z","v":2213403,"vw":56.135519},{"c":57.08,"h":57.48,"l":55.92,"n":28644,"o":56.72,"t":"2025-07-08T04:00:00Z","v":2162328,"vw":57.01863},{"c":58.21,"h":59.3089,"l":57.53,"n":38106,"o":57.9,"t":"2025-07-09T04:00:00Z","v":2865705,"vw":58.408135},{"c":57.56,"h":58.8284,"l":56.7,"n":34483,"o":58.44,"t":"2025-07-10T04:00:00Z","v":2579282,"vw":57.849848},{"c":56.36,"h":57.5,"l":55.89,"n":31893,"o":57.1,"t":"2025-07-11T04:00:00Z","v":2250527,"vw":56.441859},{"c":54.47,"h":55.965,"l":54.42,"n":31270,"o":55.96,"t":"2025-07-14T04:00:00Z","v":2354239,"vw":54.914343},{"c":54.52,"h":55.65,"l":54.46,"n":29294,"o":55.25,"t":"2025-07-15T04:00:00Z","v":1746957,"vw":54.894119},{"c":54.84,"h":54.89,"l":53.4264,"n":31345,"o":54.52,"t":"2025-07-16T04:00:00Z","v":2272132,"vw":54.435932},{"c":57.25,"h":57.95,"l":55,"n":38087,"o":55.33,"t":"2025-07-17T04:00:00Z","v":2731259,"vw":57.120606},{"c":58.12,"h":58.29,"l":57.175,"n":21972,"o":57.52,"t":"2025-07-18T04:00:00Z","v":1615754,"vw":57.966018},{"c":57.01,"h":58.5,"l":56.985,"n":28623,"o":58.47,"t":"2025-07-21T04:00:00Z","v":2053428,"vw":57.357418},{"c":55.8,"h":56.75,"l":55.19,"n":22623,"o":56.74,"t":"2025-07-22T04:00:00Z","v":1932377,"vw":55.93211},{"c":57.32,"h":57.505,"l":56.05,"n":32798,"o":56.44,"t":"2025-07-23T04:00:00Z","v":2596542,"vw":57.043112},{"c":56.96,"h":57.56,"l":56.69,"n":19548,"o":57.3,"t":"2025-07-24T04:00:00Z","v":1375315,"vw":57.083758},{"c":57.59,"h":57.73,"l":56.95,"n":16506,"o":57.18,"t":"2025-07-25T04:00:00Z","v":1435576,"vw":57.527424},{"c":59.4,"h":59.7,"l":57.73,"n":24415,"o":58.26,"t":"2025-07-28T04:00:00Z","v":1959749,"vw":59.162951},{"c":59.37,"h":60.49,"l":57.83,"n":30790,"o":60,"t":"2025-07-29T04:00:00Z","v":2021916,"vw":59.18018},{"c":59.23,"h":60.13,"l":58.66,"n":30889,"o":59.71,"t":"2025-07-30T04:00:00Z","v":1970299,"vw":59.610137},{"c":59.52,"h":61.66,"l":59.31,"n":33132,"o":59.76,"t":"2025-07-31T04:00:00Z","v":2663191,"vw":60.154513},{"c":54.51,"h":57.6435,"l":54.43,"n":46998,"o":57.5,"t":"2025-08-01T04:00:00Z","v":2977419,"vw":55.035477},{"c":56.25,"h":56.34,"l":55.14,"n":28050,"o":55.22,"t":"2025-08-04T04:00:00Z","v":2134251,"vw":56.043814},{"c":55.97,"h":57.055,"l":55.27,"n":22347,"o":56.64,"t":"2025-08-05T04:00:00Z","v":1245039,"vw":56.078573},{"c":57.43,"h":57.557,"l":55.68,"n":26106,"o":56.13,"t":"2025-08-06T04:00:00Z","v":1808835,"vw":57.150486},{"c":57.81,"h":58.62,"l":56.74,"n":29073,"o":58,"t":"2025-08-07T04:00:00Z","v":1572091,"vw":57.695563},{"c":58.58,"h":59.1,"l":57.74,"n":27089,"o":58.12,"t":"2025-08-08T04:00:00Z","v":1771052,"vw":58.560347},{"c":57.34,"h":59.1043,"l":57.15,"n":22781,"o":58.23,"t":"2025-08-11T04:00:00Z","v":1487749,"vw":57.842196},{"c":59.41,"h":59.47,"l":57.835,"n":29353,"o":58.02,"t":"2025-08-12T04:00:00Z","v":1974103,"vw":58.953578},{"c":59.55,"h":60.2,"l":58.76,"n":31208,"o":59.84,"t":"2025-08-13T04:00:00Z","v":2482098,"vw":59.422378},{"c":57.85,"h":59.55,"l":57.83,"n":27479,"o":58.72,"t":"2025-08-14T04:00:00Z","v":2394077,"vw":58.364208},{"c":58.62,"h":58.7,"l":57.303,"n":26327,"o":57.7,"t":"2025-08-15T04:00:00Z","v":2068592,"vw":58.207168},{"c":58.48,"h":58.8,"l":57.65,"n":24837,"o":58.38,"t":"2025-08-18T04:00:00Z","v":1932402,"vw":58.444019},{"c":57.22,"h":59,"l":57.18,"n":25108,"o":58.65,"t":"2025-08-19T04:00:00Z","v":1468385,"vw":57.637718},{"c":55.53,"h":56.81,"l":54.37,"n":27601,"o":56.35,"t":"2025-08-20T04:00:00Z","v":1928167,"vw":55.445235},{"c":55.73,"h":56.08,"l":55.22,"n":29232,"o":55.32,"t":"2025-08-21T04:00:00Z","v":1640858,"vw":55.616618},{"c":58.33,"h":58.37,"l":55.47,"n":28670,"o":55.66,"t":"2025-08-22T04:00:00Z","v":1726156,"vw":57.880063},{"c":59.05,"h":59.16,"l":57.94,"n":35287,"o":58.1,"t":"2025-08-25T04:00:00Z","v":2194965,"vw":58.963608},{"c":58.56,"h":60.09,"l":58.55,"n":37994,"o":59.13,"t":"2025-08-26T04:00:00Z","v":3585035,"vw":59.033314},{"c":60.86,"h":61.32,"l":58.34,"n":86062,"o":59.25,"t":"2025-08-27T04:00:00Z","v":7431790,"vw":60.409643},{"c":80.54,"h":80.68,"l":69,"n":208612,"o":69.715,"t":"2025-08-28T04:00:00Z","v":20382349,"vw":77.842824},{"c":77.61,"h":80.31,"l":76.48,"n":96967,"o":78.175,"t":"2025-08-29T04:00:00Z","v":9352467,"vw":78.008632},{"c":77.47,"h":77.56,"l":75.1514,"n":60424,"o":76,"t":"2025-09-02T04:00:00Z","v":4508685,"vw":76.705098},{"c":77.89,"h":78.75,"l":77.25,"n":45146,"o":78.16,"t":"2025-09-03T04:00:00Z","v":3511279,"vw":77.881667},{"c":78.73,"h":78.73,"l":74.5,"n":51050,"o":75.4,"t":"2025-09-04T04:00:00Z","v":4152691,"vw":77.447432},{"c":79.23,"h":80.23,"l":78.28,"n":51049,"o":79.51,"t":"2025-09-05T04:00:00Z","v":3920918,"vw":79.159725},{"c":79.5,"h":80.39,"l":77.91,"n":48293,"o":80,"t":"2025-09-08T04:00:00Z","v":2995437,"vw":79.254664},{"c":79.21,"h":80.3499,"l":78.72,"n":36488,"o":79.535,"t":"2025-09-09T04:00:00Z","v":2200954,"vw":79.463318},{"c":81.15,"h":82.51,"l":79.56,"n":51140,"o":80.35,"t":"2025-09-10T04:00:00Z","v":3789499,"vw":80.916171},{"c":82.46,"h":83.32,"l":80.9819,"n":45298,"o":81.45,"t":"2025-09-11T04:00:00Z","v":3102567,"vw":82.379261},{"c":82.3,"h":83.31,"l":82.0595,"n":29631,"o":82.86,"t":"2025-09-12T04:00:00Z","v":1778539,"vw":82.595248},{"c":86.76,"h":87.17,"l":82.6,"n":64063,"o":82.96,"t":"2025-09-15T04:00:00Z","v":4712517,"vw":85.955476},{"c":87.09,"h":88.01,"l":86.55,"n":51633,"o":87.19,"t":"2025-09-16T04:00:00Z","v":3494728,"vw":87.197147},{"c":85.79,"h":87.03,"l":84.87,"n":44352,"o":87,"t":"2025-09-17T04:00:00Z","v":3412257,"vw":85.937894},{"c":87.06,"h":87.86,"l":86.46,"n":43371,"o":87.49,"t":"2025-09-18T04:00:00Z","v":2521160,"vw":87.271839},{"c":87.87,"h":88.01,"l":86.5021,"n":35388,"o":87.47,"t":"2025-09-19T04:00:00Z","v":4828904,"vw":87.743551},{"c":87.85,"h":88.55,"l":86.69,"n":37255,"o":87.6,"t":"2025-09-22T04:00:00Z","v":2441056,"vw":87.776584},{"c":88.29,"h":89.095,"l":86.8,"n":46253,"o":87,"t":"2025-09-23T04:00:00Z","v":3161465,"vw":88.199342},{"c":84.85,"h":88.5,"l":84.43,"n":42522,"o":88.39,"t":"2025-09-24T04:00:00Z","v":2589847,"vw":85.3818},{"c":83.47,"h":84.4188,"l":82.35,"n":52477,"o":83.75,"t":"2025-09-25T04:00:00Z","v":3269715,"vw":83.296812},{"c":82.4,"h":83.61,"l":80.68,"n":41807,"o":83.53,"t":"2025-09-26T04:00:00Z","v":2450739,"vw":82.186826},{"c":82.91,"h":84.8282,"l":82.78,"n":39687,"o":83.73,"t":"2025-09-29T04:00:00Z","v":2576324,"vw":83.508156},{"c":83.81,"h":84.44,"l":82.02,"n":39428,"o":82.92,"t":"2025-09-30T04:00:00Z","v":2428700,"vw":83.335656},{"c":85.69,"h":85.99,"l":82.04,"n":52575,"o":83.02,"t":"2025-10-01T04:00:00Z","v":4075768,"vw":84.870984},{"c":88.25,"h":88.425,"l":85.03,"n":51778,"o":87,"t":"2025-10-02T04:00:00Z","v":2870064,"vw":87.472842},{"c":86.88,"h":89.4,"l":86.04,"n":43653,"o":88.58,"t":"2025-10-03T04:00:00Z","v":2685897,"vw":87.382074},{"c":90.33,"h":91.39,"l":88.02,"n":53751,"o":88.79,"t":"2025-10-06T04:00:00Z","v":3276938,"vw":90.206621},{"c":87.9,"h":91.24,"l":85.97,"n":48745,"o":91.24,"t":"2025-10-07T04:00:00Z","v":3098570,"vw":87.976388},{"c":93.14,"h":93.99,"l":88.71,"n":56778,"o":88.71,"t":"2025-10-08T04:00:00Z","v":3938823,"vw":92.621649},{"c":93.62,"h":93.64,"l":91.3,"n":36655,"o":92.57,"t":"2025-10-09T04:00:00Z","v":1933368,"vw":92.947006},{"c":89.37,"h":94.72,"l":88.66,"n":50872,"o":93.99,"t":"2025-10-10T04:00:00Z","v":2488809,"vw":90.495365},{"c":92.53,"h":93.35,"l":91.4076,"n":39541,"o":92.23,"t":"2025-10-13T04:00:00Z","v":2363116,"vw":92.626497},{"c":92.5,"h":93.4,"l":89.73,"n":40337,"o":90.54,"t":"2025-10-14T04:00:00Z","v":2414295,"vw":92.521485},{"c":92.58,"h":94.938,"l":92.09,"n":39649,"o":94,"t":"2025-10-15T04:00:00Z","v":3090119,"vw":93.240355},{"c":91.92,"h":95.14,"l":91.47,"n":41638,"o":94.36,"t":"2025-10-16T04:00:00Z","v":2454320,"vw":92.826824},{"c":91.85,"h":92.75,"l":90.29,"n":35659,"o":91.87,"t":"2025-10-17T04:00:00Z","v":2033508,"vw":91.830762},{"c":90.99,"h":94.3,"l":90.9,"n":32929,"o":93,"t":"2025-10-20T04:00:00Z","v":2117209,"vw":91.796519},{"c":90.86,"h":92.14,"l":90.09,"n":37257,"o":92.14,"t":"2025-10-21T04:00:00Z","v":2775024,"vw":90.936513},{"c":88.9,"h":91.835,"l":86.522,"n":51662,"o":91.29,"t":"2025-10-22T04:00:00Z","v":3484204,"vw":88.459993},{"c":93.63,"h":93.71,"l":89.6,"n":34703,"o":89.6,"t":"2025-10-23T04:00:00Z","v":1978072,"vw":92.780114},{"c":93.79,"h":96.08,"l":93.67,"n":29935,"o":95.26,"t":"2025-10-24T04:00:00Z","v":1780348,"vw":94.347307},{"c":95.47,"h":97,"l":95.3,"n":37410,"o":95.98,"t":"2025-10-27T04:00:00Z","v":2100771,"vw":95.736496},{"c":95.34,"h":96.13,"l":93.65,"n":27723,"o":95.71,"t":"2025-10-28T04:00:00Z","v":1676416,"vw":95.248199},{"c":97.58,"h":97.63,"l":94.6517,"n":35094,"o":96.25,"t":"2025-10-29T04:00:00Z","v":1927393,"vw":96.927165},{"c":97.01,"h":98.23,"l":96.17,"n":38845,"o":96.44,"t":"2025-10-30T04:00:00Z","v":2334709,"vw":97.040223},{"c":98.7,"h":99.02,"l":96.22,"n":43103,"o":97.89,"t":"2025-10-31T04:00:00Z","v":3376785,"vw":98.207514},{"c":98.6,"h":100.5899,"l":97.21,"n":36576,"o":100,"t":"2025-11-03T05:00:00Z","v":2078161,"vw":98.549335},{"c":95.1,"h":97.12,"l":92.5162,"n":41923,"o":93.365,"t":"2025-11-04T05:00:00Z","v":2783461,"vw":95.35004},{"c":97.01,"h":98.835,"l":95,"n":32842,"o":95.09,"t":"2025-11-05T05:00:00Z","v":1787329,"vw":97.30624},{"c":93.09,"h":97.85,"l":92.81,"n":44271,"o":97.6,"t":"2025-11-06T05:00:00Z","v":2664069,"vw":93.88161},{"c":90.07,"h":92.89,"l":87.775,"n":78357,"o":91.96,"t":"2025-11-07T05:00:00Z","v":4983379,"vw":89.443823},{"c":92.47,"h":93,"l":89.5,"n":47720,"o":92.93,"t":"2025-11-10T05:00:00Z","v":2739212,"vw":91.562059},{"c":87.48,"h":91.7265,"l":87.09,"n":49265,"o":90.92,"t":"2025-11-11T05:00:00Z","v":3353664,"vw":88.007481},{"c":88.59,"h":89.87,"l":88.28,"n":35762,"o":88.28,"t":"2025-11-12T05:00:00Z","v":2224047,"vw":88.862029},{"c":83.96,"h":88.155,"l":82.59,"n":59817,"o":87.35,"t":"2025-11-13T05:00:00Z","v":4115253,"vw":84.043264},{"c":84.59,"h":86.79,"l":81.52,"n":56263,"o":82.53,"t":"2025-11-14T05:00:00Z","v":3689534,"vw":84.923804},{"c":84.15,"h":86.49,"l":82.81,"n":41900,"o":84.59,"t":"2025-11-17T05:00:00Z","v":2327910,"vw":84.309895},{"c":82.17,"h":84.54,"l":81.26,"n":41158,"o":83.16,"t":"2025-11-18T05:00:00Z","v":2553054,"vw":82.632588},{"c":81.95,"h":84.52,"l":81.87,"n":44414,"o":82.34,"t":"2025-11-19T05:00:00Z","v":2978962,"vw":82.629111},{"c":77.25,"h":86.22,"l":77.11,"n":61267,"o":85.94,"t":"2025-11-20T05:00:00Z","v":4133927,"vw":79.654981},{"c":78.38,"h":79.59,"l":75.5,"n":55503,"o":77.68,"t":"2025-11-21T05:00:00Z","v":3808639,"vw":78.025977},{"c":82.13,"h":82.68,"l":78.02,"n":47953,"o":78.51,"t":"2025-11-24T05:00:00Z","v":4488490,"vw":81.879309},{"c":83.15,"h":84.01,"l":80.135,"n":37699,"o":81.45,"t":"2025-11-25T05:00:00Z","v":2299811,"vw":82.688585},{"c":85.77,"h":87.66,"l":83.25,"n":56269,"o":83.76,"t":"2025-11-26T05:00:00Z","v":3835990,"vw":86.088598},{"c":88.96,"h":89.18,"l":86.48,"n":37586,"o":86.92,"t":"2025-11-28T05:00:00Z","v":2550987,"vw":88.39266},{"c":88.55,"h":89.22,"l":85.52,"n":66665,"o":87.655,"t":"2025-12-01T05:00:00Z","v":5072080,"vw":87.496944},{"c":94.72,"h":96.4981,"l":90.54,"n":136319,"o":91.48,"t":"2025-12-02T05:00:00Z","v":10753441,"vw":93.720421},{"c":68.85,"h":79.71,"l":68.34,"n":252380,"o":78.8,"t":"2025-12-03T05:00:00Z","v":21465133,"vw":70.300396},{"c":72.2,"h":72.33,"l":68.11,"n":124937,"o":68.44,"t":"2025-12-04T05:00:00Z","v":10733061,"vw":70.246468},{"c":70.43,"h":71.98,"l":69.51,"n":85546,"o":71.33,"t":"2025-12-05T05:00:00Z","v":6675018,"vw":70.753719},{"c":71.04,"h":72.72,"l":70.21,"n":70102,"o":71.33,"t":"2025-12-08T05:00:00Z","v":4999749,"vw":71.35502},{"c":70.15,"h":71.43,"l":70.02,"n":56722,"o":70.26,"t":"2025-12-09T05:00:00Z","v":3868279,"vw":70.615568},{"c":73.65,"h":74.12,"l":69.88,"n":68212,"o":70.21,"t":"2025-12-10T05:00:00Z","v":5091257,"vw":72.919252},{"c":75.87,"h":76.39,"l":72.04,"n":55070,"o":73.16,"t":"2025-12-11T05:00:00Z","v":3946014,"vw":75.15041},{"c":71.32,"h":75.98,"l":70.35,"n":65180,"o":74.78,"t":"2025-12-12T05:00:00Z","v":5276214,"vw":71.819964},{"c":69.57,"h":71.6896,"l":69.48,"n":49570,"o":71.06,"t":"2025-12-15T05:00:00Z","v":3846262,"vw":70.226073},{"c":69.72,"h":70.72,"l":68.21,"n":44357,"o":69.76,"t":"2025-12-16T05:00:00Z","v":3259253,"vw":69.265079},{"c":66.32,"h":69.96,"l":66.16,"n":47865,"o":69.02,"t":"2025-12-17T05:00:00Z","v":3040324,"vw":67.15307},{"c":67.06,"h":68.43,"l":66.29,"n":45246,"o":67.99,"t":"2025-12-18T05:00:00Z","v":3535454,"vw":67.081512},{"c":69.13,"h":69.44,"l":67.465,"n":40336,"o":67.6,"t":"2025-12-19T05:00:00Z","v":5002916,"vw":68.941515},{"c":67.32,"h":70.35,"l":67.07,"n":53989,"o":69.905,"t":"2025-12-22T05:00:00Z","v":4031413,"vw":67.620495},{"c":67.27,"h":68,"l":65.4101,"n":42195,"o":67.31,"t":"2025-12-23T05:00:00Z","v":2988006,"vw":66.978052},{"c":66.99,"h":67.23,"l":66.1,"n":28727,"o":66.62,"t":"2025-12-24T05:00:00Z","v":2242193,"vw":66.835089},{"c":69.28,"h":69.48,"l":66.75,"n":34401,"o":67.38,"t":"2025-12-26T05:00:00Z","v":2123112,"vw":68.737164},{"c":68.43,"h":69.89,"l":68.03,"n":35237,"o":68.19,"t":"2025-12-29T05:00:00Z","v":2379461,"vw":68.486458},{"c":67.79,"h":68.73,"l":67.57,"n":33264,"o":68.47,"t":"2025-12-30T05:00:00Z","v":1989629,"vw":68.084257},{"c":67.01,"h":67.875,"l":66.72,"n":28852,"o":67.78,"t":"2025-12-31T05:00:00Z","v":1958395,"vw":67.092033},{"c":69.01,"h":69.6572,"l":67.93,"n":43746,"o":68.43,"t":"2026-01-02T05:00:00Z","v":3315203,"vw":68.905899},{"c":69.66,"h":70.7999,"l":68.1,"n":49637,"o":70.24,"t":"2026-01-05T05:00:00Z","v":3761729,"vw":69.373243},{"c":69.03,"h":70.23,"l":67.05,"n":57840,"o":70.08,"t":"2026-01-06T05:00:00Z","v":4550041,"vw":68.938382},{"c":68.59,"h":69.78,"l":67.8175,"n":53848,"o":69.06,"t":"2026-01-07T05:00:00Z","v":3616217,"vw":68.682894},{"c":65.7,"h":68.76,"l":64.27,"n":52325,"o":68.5,"t":"2026-01-08T05:00:00Z","v":3676434,"vw":65.582052},{"c":66.98,"h":67.78,"l":65.13,"n":39759,"o":66,"t":"2026-01-09T05:00:00Z","v":3359772,"vw":66.917814},{"c":72.44,"h":73.8,"l":67.61,"n":84893,"o":68,"t":"2026-01-12T05:00:00Z","v":6520541,"vw":72.182026},{"c":75.41,"h":77.4,"l":73.75,"n":87422,"o":74.6,"t":"2026-01-13T05:00:00Z","v":7034525,"vw":75.395108},{"c":70.57,"h":74.935,"l":70.5,"n":64372,"o":74.93,"t":"2026-01-14T05:00:00Z","v":4828264,"vw":71.277551},{"c":72.36,"h":76.23,"l":72.08,"n":70451,"o":72.81,"t":"2026-01-15T05:00:00Z","v":5308969,"vw":74.047008},{"c":72.9,"h":74.03,"l":71.7902,"n":52394,"o":72.69,"t":"2026-01-16T05:00:00Z","v":4669667,"vw":73.0213},{"c":70.06,"h":72.54,"l":69.7576,"n":49079,"o":70.225,"t":"2026-01-20T05:00:00Z","v":3322955,"vw":70.841824},{"c":71.74,"h":73.19,"l":69.07,"n":43718,"o":70.48,"t":"2026-01-21T05:00:00Z","v":3031967,"vw":71.918697},{"c":71.42,"h":74.99,"l":71.01,"n":37897,"o":74.63,"t":"2026-01-22T05:00:00Z","v":2422273,"vw":71.871726},{"c":69.75,"h":71.25,"l":69.04,"n":35844,"o":71.16,"t":"2026-01-23T05:00:00Z","v":2223464,"vw":69.93863},{"c":72.81,"h":73.22,"l":69.805,"n":42782,"o":69.885,"t":"2026-01-26T05:00:00Z","v":2807781,"vw":72.089873},{"c":74.12,"h":74.41,"l":72.04,"n":39539,"o":73.85,"t":"2026-01-27T05:00:00Z","v":2383523,"vw":73.897324},{"c":74.29,"h":75.9,"l":73.81,"n":41033,"o":74.57,"t":"2026-01-28T05:00:00Z","v":2658396,"vw":74.701238},{"c":72.61,"h":74.3499,"l":69.88,"n":51624,"o":74.09,"t":"2026-01-29T05:00:00Z","v":3331551,"vw":72.106513},{"c":69.54,"h":73.447,"l":69.18,"n":41941,"o":72.9,"t":"2026-01-30T05:00:00Z","v":2456496,"vw":70.410574},{"c":70.34,"h":72.08,"l":68.2004,"n":46099,"o":68.62,"t":"2026-02-02T05:00:00Z","v":3106501,"vw":70.658202},{"c":68.37,"h":72.09,"l":67.07,"n":47552,"o":71.16,"t":"2026-02-03T05:00:00Z","v":2954561,"vw":68.457134},{"c":67.27,"h":68.75,"l":65.35,"n":61678,"o":67.67,"t":"2026-02-04T05:00:00Z","v":4237196,"vw":66.818035},{"c":64.28,"h":67.05,"l":64.02,"n":52807,"o":64.95,"t":"2026-02-05T05:00:00Z","v":3114326,"vw":64.946774},{"c":70.99,"h":71.505,"l":66.32,"n":54537,"o":66.33,"t":"2026-02-06T05:00:00Z","v":4558585,"vw":70.169227},{"c":74.42,"h":75.55,"l":70,"n":51401,"o":71.34,"t":"2026-02-09T05:00:00Z","v":4039718,"vw":74.015141},{"c":73.64,"h":76.16,"l":73.42,"n":40513,"o":76,"t":"2026-02-10T05:00:00Z","v":2717399,"vw":74.150229},{"c":76.05,"h":76.68,"l":71.39,"n":48932,"o":75.89,"t":"2026-02-11T05:00:00Z","v":3373367,"vw":75.139487},{"c":70.81,"h":76.84,"l":70.6,"n":57743,"o":76.38,"t":"2026-02-12T05:00:00Z","v":3990389,"vw":72.13144},{"c":73.85,"h":75.46,"l":70.21,"n":49913,"o":71.44,"t":"2026-02-13T05:00:00Z","v":3301672,"vw":73.906883},{"c":72.69,"h":73.88,"l":71.1,"n":45694,"o":72.19,"t":"2026-02-17T05:00:00Z","v":3477680,"vw":72.670818},{"c":72.6,"h":74.305,"l":71.03,"n":39013,"o":73.03,"t":"2026-02-18T05:00:00Z","v":2408543,"vw":73.064595},{"c":73.59,"h":73.66,"l":71.5,"n":40390,"o":72.15,"t":"2026-02-19T05:00:00Z","v":2508857,"vw":72.938655},{"c":73.93,"h":75.61,"l":73.21,"n":37726,"o":73.22,"t":"2026-02-20T05:00:00Z","v":2485359,"vw":74.066741},{"c":68.44,"h":73.21,"l":68.39,"n":61171,"o":72.5,"t":"2026-02-23T05:00:00Z","v":4149982,"vw":69.252026},{"c":67.72,"h":70.884,"l":67.305,"n":67959,"o":68.61,"t":"2026-02-24T05:00:00Z","v":4727931,"vw":68.324245},{"c":73.56,"h":74.28,"l":68.75,"n":87040,"o":68.75,"t":"2026-02-25T05:00:00Z","v":6620113,"vw":72.949178},{"c":65.98,"h":73.8,"l":61.16,"n":134588,"o":73.52,"t":"2026-02-26T05:00:00Z","v":10288688,"vw":64.537562},{"c":64.22,"h":66.755,"l":62.99,"n":80321,"o":63.13,"t":"2026-02-27T05:00:00Z","v":6572938,"vw":64.667642},{"c":65.53,"h":65.66,"l":61.7954,"n":49249,"o":62.29,"t":"2026-03-02T05:00:00Z","v":3782941,"vw":64.532197},{"c":61.74,"h":63.4,"l":60.32,"n":51909,"o":63.32,"t":"2026-03-03T05:00:00Z","v":3769508,"vw":61.866625},{"c":61.36,"h":63.12,"l":61.34,"n":59073,"o":62.45,"t":"2026-03-04T05:00:00Z","v":4558484,"vw":61.980834},{"c":61.13,"h":63.05,"l":59.81,"n":50107,"o":60.53,"t":"2026-03-05T05:00:00Z","v":3477247,"vw":61.249056},{"c":60.9,"h":61.61,"l":58.88,"n":48388,"o":59.23,"t":"2026-03-06T05:00:00Z","v":3517439,"vw":60.787266},{"c":62.87,"h":63.049,"l":59.38,"n":49681,"o":60.9,"t":"2026-03-09T04:00:00Z","v":2988381,"vw":61.86459},{"c":61.04,"h":64.18,"l":60.84,"n":57693,"o":63.35,"t":"2026-03-10T04:00:00Z","v":3817166,"vw":61.819936},{"c":62.09,"h":63.055,"l":61.36,"n":39408,"o":61.63,"t":"2026-03-11T04:00:00Z","v":2595391,"vw":62.258011},{"c":61,"h":62.28,"l":60.63,"n":33084,"o":61.41,"t":"2026-03-12T04:00:00Z","v":2000996,"vw":61.263402},{"c":61.5,"h":62.69,"l":60.48,"n":33048,"o":61.7,"t":"2026-03-13T04:00:00Z","v":2124584,"vw":61.378453},{"c":62.85,"h":63.38,"l":61.8,"n":41378,"o":62.91,"t":"2026-03-16T04:00:00Z","v":2958892,"vw":62.80294},{"c":63.44,"h":64.65,"l":63.03,"n":31682,"o":63.32,"t":"2026-03-17T04:00:00Z","v":1816801,"vw":63.481567},{"c":64.39,"h":65.65,"l":63.66,"n":35171,"o":63.7,"t":"2026-03-18T04:00:00Z","v":2125761,"vw":64.601543},{"c":65.45,"h":66.1,"l":62.75,"n":31384,"o":63.19,"t":"2026-03-19T04:00:00Z","v":1879696,"vw":65.112809},{"c":62.63,"h":65.2,"l":62.2072,"n":38093,"o":64.68,"t":"2026-03-20T04:00:00Z","v":4403397,"vw":62.99922},{"c":64.46,"h":65.6,"l":63,"n":36351,"o":63.77,"t":"2026-03-23T04:00:00Z","v":2374475,"vw":64.441872},{"c":65.15,"h":65.35,"l":63.31,"n":26302,"o":64.04,"t":"2026-03-24T04:00:00Z","v":1375650,"vw":64.907969},{"c":65.47,"h":67.3,"l":65.23,"n":33635,"o":65.87,"t":"2026-03-25T04:00:00Z","v":2200181,"vw":65.926495},{"c":62.04,"h":64.76,"l":62.01,"n":31030,"o":64.16,"t":"2026-03-26T04:00:00Z","v":1915221,"vw":62.744384},{"c":58.98,"h":61.315,"l":58,"n":39972,"o":61.31,"t":"2026-03-27T04:00:00Z","v":2582163,"vw":59.102108},{"c":56.99,"h":60.4,"l":56.78,"n":46277,"o":59.75,"t":"2026-03-30T04:00:00Z","v":2814352,"vw":57.5513},{"c":59.04,"h":59.625,"l":56.94,"n":44472,"o":57.83,"t":"2026-03-31T04:00:00Z","v":3200525,"vw":58.682924},{"c":61.07,"h":62.4488,"l":60,"n":41030,"o":60.76,"t":"2026-04-01T04:00:00Z","v":2561735,"vw":61.464988},{"c":62.48,"h":62.58,"l":58.91,"n":30356,"o":59,"t":"2026-04-02T04:00:00Z","v":1865172,"vw":61.882522},{"c":61.17,"h":63.8,"l":61.05,"n":27566,"o":62.56,"t":"2026-04-06T04:00:00Z","v":1800540,"vw":61.598672},{"c":61.89,"h":62.315,"l":60.31,"n":34477,"o":60.62,"t":"2026-04-07T04:00:00Z","v":1819854,"vw":61.592579},{"c":62.25,"h":65.9499,"l":61.82,"n":62645,"o":65.28,"t":"2026-04-08T04:00:00Z","v":5360529,"vw":62.629444},{"c":60.19,"h":63.15,"l":59.395,"n":37921,"o":62.46,"t":"2026-04-09T04:00:00Z","v":2431413,"vw":60.353482},{"c":60.94,"h":61.45,"l":60.2,"n":32362,"o":61.02,"t":"2026-04-10T04:00:00Z","v":2158952,"vw":60.89434},{"c":63.25,"h":63.3,"l":60.41,"n":34704,"o":60.41,"t":"2026-04-13T04:00:00Z","v":2586133,"vw":62.680786},{"c":64,"h":64.67,"l":62.75,"n":35907,"o":64.6,"t":"2026-04-14T04:00:00Z","v":2597800,"vw":63.710229},{"c":64.89,"h":65.255,"l":63.92,"n":34797,"o":64.35,"t":"2026-04-15T04:00:00Z","v":2336175,"vw":64.783512},{"c":67.8,"h":67.83,"l":64.54,"n":44403,"o":65.44,"t":"2026-04-16T04:00:00Z","v":2818857,"vw":67.086109},{"c":66.97,"h":69.1,"l":66.97,"n":34172,"o":68,"t":"2026-04-17T04:00:00Z","v":2043963,"vw":67.650347},{"c":68,"h":68.535,"l":66.24,"n":35837,"o":66.87,"t":"2026-04-20T04:00:00Z","v":2164850,"vw":67.703517},{"c":69.17,"h":70.26,"l":67.65,"n":37321,"o":68.15,"t":"2026-04-21T04:00:00Z","v":2421455,"vw":69.25159},{"c":69.36,"h":71.16,"l":68.81,"n":31446,"o":70.19,"t":"2026-04-22T04:00:00Z","v":3025934,"vw":69.710036},{"c":69.98,"h":70.44,"l":67.78,"n":40900,"o":68.47,"t":"2026-04-23T04:00:00Z","v":2608623,"vw":69.669295},{"c":71.43,"h":72.09,"l":69.08,"n":36738,"o":69.95,"t":"2026-04-24T04:00:00Z","v":2696351,"vw":71.057025},{"c":73.97,"h":74.64,"l":70.81,"n":43912,"o":72.02,"t":"2026-04-27T04:00:00Z","v":2870971,"vw":73.292936},{"c":70.93,"h":73.11,"l":69.76,"n":31243,"o":72.8,"t":"2026-04-28T04:00:00Z","v":1990244,"vw":71.083788},{"c":70.31,"h":71.8,"l":69.5,"n":27904,"o":71.25,"t":"2026-04-29T04:00:00Z","v":1779572,"vw":70.266095},{"c":71.45,"h":72.56,"l":69.69,"n":33126,"o":70.98,"t":"2026-04-30T04:00:00Z","v":2397083,"vw":71.378083},{"c":71.62,"h":72.69,"l":70.58,"n":22983,"o":71.07,"t":"2026-05-01T04:00:00Z","v":1312020,"vw":71.682049},{"c":72.75,"h":74.19,"l":71.88,"n":25691,"o":72.17,"t":"2026-05-04T04:00:00Z","v":1568683,"vw":72.826141},{"c":74.63,"h":75.415,"l":73.07,"n":30920,"o":73.9,"t":"2026-05-05T04:00:00Z","v":1872538,"vw":74.585373},{"c":74.43,"h":75.0799,"l":72.7,"n":39249,"o":74.7,"t":"2026-05-06T04:00:00Z","v":2575706,"vw":74.383109},{"c":76.05,"h":78.5,"l":74.04,"n":46641,"o":74.93,"t":"2026-05-07T04:00:00Z","v":3178219,"vw":75.993849},{"c":78.16,"h":79.385,"l":74.85,"n":47095,"o":77.82,"t":"2026-05-08T04:00:00Z","v":3432087,"vw":76.782089},{"c":87.34,"h":93.92,"l":82.5,"n":133825,"o":82.88,"t":"2026-05-11T04:00:00Z","v":11209164,"vw":88.097685},{"c":83.33,"h":86.4,"l":80.03,"n":65421,"o":86.4,"t":"2026-05-12T04:00:00Z","v":4198497,"vw":82.096203},{"c":84.43,"h":85.64,"l":81.61,"n":44783,"o":85,"t":"2026-05-13T04:00:00Z","v":2637792,"vw":84.065742},{"c":83.8,"h":85.84,"l":81.5112,"n":43414,"o":82.99,"t":"2026-05-14T04:00:00Z","v":2507179,"vw":83.378271},{"c":81.18,"h":82.305,"l":78.65,"n":33152,"o":80.88,"t":"2026-05-15T04:00:00Z","v":2270635,"vw":80.884995},{"c":77.07,"h":80.97,"l":76.34,"n":44153,"o":80.61,"t":"2026-05-18T04:00:00Z","v":3328245,"vw":77.691735},{"c":76.03,"h":78.49,"l":74.1345,"n":35959,"o":76.5,"t":"2026-05-19T04:00:00Z","v":2453197,"vw":76.05271},{"c":77.93,"h":79.44,"l":76.1,"n":33572,"o":77.01,"t":"2026-05-20T04:00:00Z","v":2111293,"vw":77.751405},{"c":79,"h":79.65,"l":77.72,"n":32376,"o":77.72,"t":"2026-05-21T04:00:00Z","v":2293262,"vw":78.883097},{"c":87.2,"h":87.97,"l":80.38,"n":68334,"o":80.4,"t":"2026-05-22T04:00:00Z","v":5093137,"vw":86.368337},{"c":88.35,"h":91.3099,"l":87.2,"n":73077,"o":91.02,"t":"2026-05-26T04:00:00Z","v":5239913,"vw":89.206732},{"c":85.74,"h":88.9299,"l":84.77,"n":74925,"o":87.93,"t":"2026-05-27T04:00:00Z","v":5714652,"vw":86.787322},{"c":73.04,"h":77.4995,"l":69.2,"n":149263,"o":74.5,"t":"2026-05-28T04:00:00Z","v":12306809,"vw":73.119331},{"c":79.51,"h":80.15,"l":73.68,"n":80826,"o":73.76,"t":"2026-05-29T04:00:00Z","v":7701758,"vw":78.717207},{"c":84.45,"h":84.89,"l":77.87,"n":64161,"o":78.05,"t":"2026-06-01T04:00:00Z","v":4366253,"vw":83.197797},{"c":82.98,"h":85.9899,"l":81.9,"n":53465,"o":84.84,"t":"2026-06-02T04:00:00Z","v":3775443,"vw":83.150283},{"c":80.84,"h":83.73,"l":79.4,"n":48312,"o":82.34,"t":"2026-06-03T04:00:00Z","v":3878784,"vw":81.430754},{"c":78.51,"h":79.705,"l":77.7752,"n":40463,"o":79.27,"t":"2026-06-04T04:00:00Z","v":2597431,"vw":78.704008},{"c":72.17,"h":76.585,"l":71.61,"n":51853,"o":76.585,"t":"2026-06-05T04:00:00Z","v":3808218,"vw":73.214634},{"c":73.77,"h":74.85,"l":71.58,"n":42395,"o":73.54,"t":"2026-06-08T04:00:00Z","v":2697915,"vw":73.726316},{"c":70,"h":74.64,"l":66.65,"n":54166,"o":74.24,"t":"2026-06-09T04:00:00Z","v":3762371,"vw":69.87042},{"c":66.53,"h":70,"l":66.26,"n":55727,"o":68.44,"t":"2026-06-10T04:00:00Z","v":4062104,"vw":67.594489},{"c":69.34,"h":69.34,"l":64.8,"n":47214,"o":67.01,"t":"2026-06-11T04:00:00Z","v":3209329,"vw":67.561338},{"c":72.31,"h":72.97,"l":69.2084,"n":44953,"o":70,"t":"2026-06-12T04:00:00Z","v":3082199,"vw":71.816345},{"c":74.7,"h":75.17,"l":73.005,"n":44436,"o":75,"t":"2026-06-15T04:00:00Z","v":2755939,"vw":74.36712},{"c":73.26,"h":76.69,"l":73.12,"n":35191,"o":74.72,"t":"2026-06-16T04:00:00Z","v":2190531,"vw":74.036773},{"c":72.67,"h":74.665,"l":72.24,"n":46030,"o":73.98,"t":"2026-06-17T04:00:00Z","v":3275258,"vw":73.432273},{"c":74.61,"h":74.78,"l":72.21,"n":43171,"o":74.22,"t":"2026-06-18T04:00:00Z","v":7523112,"vw":74.441394},{"c":77.04,"h":77.9899,"l":74.25,"n":35847,"o":75.68,"t":"2026-06-22T04:00:00Z","v":3274304,"vw":76.797193},{"c":72.36,"h":74.73,"l":71.86,"n":40550,"o":72.72,"t":"2026-06-23T04:00:00Z","v":2800420,"vw":72.653578},{"c":72.8,"h":74.07,"l":70.48,"n":38453,"o":72.24,"t":"2026-06-24T04:00:00Z","v":2278338,"vw":72.499033},{"c":71.69,"h":74.57,"l":71.05,"n":37167,"o":74.1,"t":"2026-06-25T04:00:00Z","v":2312282,"vw":72.192004},{"c":69.16,"h":70.7,"l":68.63,"n":43196,"o":70,"t":"2026-06-26T04:00:00Z","v":5663841,"vw":69.269113},{"c":72.32,"h":72.8,"l":68.8,"n":35490,"o":69.74,"t":"2026-06-29T04:00:00Z","v":2191264,"vw":71.734417},{"c":78.79,"h":80.02,"l":71.95,"n":61215,"o":72.27,"t":"2026-06-30T04:00:00Z","v":4443415,"vw":77.820157},{"c":77.14,"h":78.93,"l":75.13,"n":41634,"o":77.84,"t":"2026-07-01T04:00:00Z","v":2619740,"vw":77.089003},{"c":72.71,"h":77.95,"l":72.05,"n":39716,"o":77.42,"t":"2026-07-02T04:00:00Z","v":2131861,"vw":73.487643},{"c":77.73,"h":78.79,"l":73.25,"n":33520,"o":73.47,"t":"2026-07-06T04:00:00Z","v":2203654,"vw":77.223333},{"c":78.25,"h":78.37,"l":73.63,"n":40807,"o":76.08,"t":"2026-07-07T04:00:00Z","v":2769456,"vw":76.974229},{"c":77.73,"h":80,"l":76.37,"n":33831,"o":77,"t":"2026-07-08T04:00:00Z","v":2424046,"vw":77.814385},{"c":80.96,"h":82.115,"l":78.54,"n":38741,"o":79.81,"t":"2026-07-09T04:00:00Z","v":2679973,"vw":80.583354},{"c":79.33,"h":82.57,"l":78.8,"n":32934,"o":80.58,"t":"2026-07-10T04:00:00Z","v":2084875,"vw":79.84279},{"c":75.36,"h":78.97,"l":74.34,"n":33663,"o":78.2,"t":"2026-07-13T04:00:00Z","v":2206911,"vw":75.636741},{"c":77.03,"h":78.345,"l":75.68,"n":31708,"o":76.81,"t":"2026-07-14T04:00:00Z","v":2354392,"vw":77.239794},{"c":70.75,"h":77.8299,"l":67.69,"n":53477,"o":77.46,"t":"2026-07-15T04:00:00Z","v":3468770,"vw":70.477318},{"c":68.37,"h":69.48,"l":67.2901,"n":44322,"o":69.25,"t":"2026-07-16T04:00:00Z","v":2797218,"vw":68.1069},{"c":69.38,"h":70.46,"l":65.75,"n":38138,"o":65.93,"t":"2026-07-17T04:00:00Z","v":2351009,"vw":68.856263},{"c":69.93,"h":71.015,"l":69.16,"n":31951,"o":69.69,"t":"2026-07-20T04:00:00Z","v":1867094,"vw":70.091048},{"c":74.32,"h":74.41,"l":71.18,"n":36779,"o":71.53,"t":"2026-07-21T04:00:00Z","v":2291537,"vw":73.502638},{"c":74.58,"h":74.93,"l":72.985,"n":27827,"o":73.2,"t":"2026-07-22T04:00:00Z","v":1560556,"vw":74.46454},{"c":75.19,"h":76.59,"l":73.78,"n":28498,"o":73.78,"t":"2026-07-23T04:00:00Z","v":1642996,"vw":75.05159},{"c":74.56,"h":75.88,"l":73.04,"n":24656,"o":75.24,"t":"2026-07-24T04:00:00Z","v":1370373,"vw":74.562084},{"c":74.21,"h":76.22,"l":71.73,"n":29227,"o":75.66,"t":"2026-07-27T04:00:00Z","v":1767833,"vw":73.710768},{"c":72.99,"h":73.09,"l":68.23,"n":33894,"o":71.5,"t":"2026-07-28T04:00:00Z","v":2521635,"vw":71.995799},{"c":69.25,"h":73.12,"l":69.15,"n":46188,"o":71.65,"t":"2026-07-29T04:00:00Z","v":3748947,"vw":70.650963},{"c":75.06,"h":75.605,"l":71.31,"n":35237,"o":71.715,"t":"2026-07-30T04:00:00Z","v":2374044,"vw":74.359941},{"c":77.17,"h":79.4,"l":75.22,"n":32347,"o":76.59,"t":"2026-07-31T04:00:00Z","v":1972356,"vw":77.203343},{"c":80.14,"h":80.66,"l":75.2,"n":32333,"o":76.47,"t":"2026-08-03T04:00:00Z","v":1906607,"vw":79.562927},{"c":83.92,"h":87.1,"l":81.51,"n":52095,"o":82,"t":"2026-08-04T04:00:00Z","v":3726420,"vw":84.906941},{"c":83.74,"h":86.095,"l":83.25,"n":34998,"o":84.61,"t":"2026-08-05T04:00:00Z","v":2389840,"vw":84.507531},{"c":87.26,"h":87.72,"l":81.38,"n":36882,"o":83.84,"t":"2026-08-06T04:00:00Z","v":2227186,"vw":86.725499},{"c":90.05,"h":90.1,"l":86.51,"n":32777,"o":88.01,"t":"2026-08-07T04:00:00Z","v":1981015,"vw":89.265938},{"c":97.98,"h":102.2,"l":92.99,"n":76623,"o":93.74,"t":"2026-08-10T04:00:00Z","v":5152751,"vw":98.597402},{"c":109.38,"h":109.59,"l":99.405,"n":80644,"o":105.67,"t":"2026-08-11T04:00:00Z","v":5498570,"vw":105.543788},{"c":111.4,"h":113.8,"l":108.4608,"n":64645,"o":112.47,"t":"2026-08-12T04:00:00Z","v":4412334,"vw":111.177721},{"c":117.35,"h":118.81,"l":112.015,"n":62784,"o":113.05,"t":"2026-08-13T04:00:00Z","v":4055152,"vw":117.097496},{"c":118.16,"h":118.64,"l":115.1,"n":51107,"o":117.86,"t":"2026-08-14T04:00:00Z","v":3543857,"vw":117.576981},{"c":116.99,"h":118.64,"l":115.2802,"n":46942,"o":118.49,"t":"2026-08-17T04:00:00Z","v":3130386,"vw":117.196191},{"c":117.06,"h":119.1,"l":114.955,"n":48662,"o":114.955,"t":"2026-08-18T04:00:00Z","v":3004439,"vw":116.921081},{"c":112,"h":118.38,"l":110.34,"n":58422,"o":118,"t":"2026-08-19T04:00:00Z","v":3433599,"vw":112.562999},{"c":109.98,"h":114.58,"l":109.94,"n":44154,"o":112.98,"t":"2026-08-20T04:00:00Z","v":2990487,"vw":110.773193},{"c":108.55,"h":111.275,"l":107.5501,"n":45463,"o":111,"t":"2026-08-21T04:00:00Z","v":2587978,"vw":108.742767},{"c":100.44,"h":107.9194,"l":100.18,"n":57773,"o":107.34,"t":"2026-08-24T04:00:00Z","v":3606858,"vw":101.572914},{"c":102.81,"h":106.2665,"l":101.54,"n":40112,"o":102.7,"t":"2026-08-25T04:00:00Z","v":2546492,"vw":102.820319},{"c":108.9,"h":109.62,"l":103.16,"n":72584,"o":103.16,"t":"2026-08-26T04:00:00Z","v":5351576,"vw":108.295668},{"c":99.24,"h":112.7,"l":95.02,"n":102606,"o":110.66,"t":"2026-08-27T04:00:00Z","v":7553500,"vw":99.208782},{"c":93.4,"h":98.85,"l":93.07,"n":52190,"o":97.75,"t":"2026-08-28T04:00:00Z","v":3255724,"vw":94.419344},{"c":92.95,"h":95.52,"l":91.76,"n":39615,"o":94.57,"t":"2026-08-31T04:00:00Z","v":3215838,"vw":92.939718},{"c":93.78,"h":94.62,"l":89.645,"n":42450,"o":92.53,"t":"2026-09-01T04:00:00Z","v":2690017,"vw":93.127714},{"c":92.43,"h":94.99,"l":91.36,"n":37050,"o":93.79,"t":"2026-09-02T04:00:00Z","v":2592628,"vw":92.678114},{"c":98.15,"h":98.26,"l":91.36,"n":41522,"o":91.78,"t":"2026-09-03T04:00:00Z","v":2668695,"vw":96.826147},{"c":99.51,"h":99.61,"l":96.67,"n":35490,"o":98,"t":"2026-09-04T04:00:00Z","v":2151387,"vw":98.823648},{"c":101.14,"h":102.32,"l":97.66,"n":56315,"o":100.5,"t":"2026-09-08T04:00:00Z","v":3488884,"vw":100.783853},{"c":97.06,"h":103.5,"l":96.71,"n":52378,"o":101.25,"t":"2026-09-09T04:00:00Z","v":2571344,"vw":98.242838},{"c":94.1,"h":97.12,"l":94.06,"n":38079,"o":96.54,"t":"2026-09-10T04:00:00Z","v":1964084,"vw":94.8383},{"c":98.18,"h":98.515,"l":95.28,"n":32974,"o":95.79,"t":"2026-09-11T04:00:00Z","v":1948230,"vw":97.538491},{"c":93.78,"h":96.57,"l":92.27,"n":44583,"o":94.16,"t":"2026-09-14T04:00:00Z","v":2731815,"vw":94.178583},{"c":96.97,"h":100.2699,"l":96.505,"n":44696,"o":98.52,"t":"2026-09-15T04:00:00Z","v":3069269,"vw":97.618411},{"c":97.61,"h":99.85,"l":95.435,"n":37697,"o":98,"t":"2026-09-16T04:00:00Z","v":3144096,"vw":97.620826},{"c":103.99,"h":104.45,"l":99.65,"n":48210,"o":100.05,"t":"2026-09-17T04:00:00Z","v":3238942,"vw":103.193471},{"c":104.14,"h":108.31,"l":102.13,"n":86813,"o":105.35,"t":"2026-09-18T04:00:00Z","v":73098054,"vw":104.227902},{"c":113.66,"h":113.8,"l":104.4,"n":78118,"o":105.5,"t":"2026-09-21T04:00:00Z","v":7341722,"vw":111.734657},{"c":110.89,"h":111.39,"l":107.2,"n":67943,"o":111.39,"t":"2026-09-22T04:00:00Z","v":5893535,"vw":109.863775},{"c":109.65,"h":112,"l":107.1,"n":52259,"o":111.14,"t":"2026-09-23T04:00:00Z","v":3920213,"vw":109.326908},{"c":121.88,"h":131.41,"l":113.51,"n":148398,"o":113.95,"t":"2026-09-24T04:00:00Z","v":11653765,"vw":125.779542},{"c":126,"h":128.36,"l":122.3,"n":85540,"o":122.88,"t":"2026-09-25T04:00:00Z","v":6304367,"vw":125.672312},{"c":129.4,"h":130.88,"l":124.6,"n":67567,"o":124.6,"t":"2026-09-28T04:00:00Z","v":4697295,"vw":128.787842},{"c":130.05,"h":132.435,"l":127.711,"n":58374,"o":130.26,"t":"2026-09-29T04:00:00Z","v":4513873,"vw":130.074425},{"c":130.78,"h":133.315,"l":129.84,"n":47441,"o":131.14,"t":"2026-09-30T04:00:00Z","v":3203944,"vw":131.198937},{"c":134.13,"h":135.68,"l":130.0805,"n":60775,"o":132.13,"t":"2026-10-01T04:00:00Z","v":4597448,"vw":134.061367},{"c":140.14,"h":140.83,"l":134.0001,"n":68705,"o":134.75,"t":"2026-10-02T04:00:00Z","v":4890034,"vw":139.550085},{"c":143.88,"h":144.03,"l":140.26,"n":59403,"o":141.3,"t":"2026-10-05T04:00:00Z","v":4962828,"vw":142.659944},{"c":147.2,"h":149.045,"l":144.5,"n":56753,"o":146,"t":"2026-10-06T04:00:00Z","v":3584712,"vw":147.329171},{"c":152.66,"h":153.46,"l":144.4706,"n":70822,"o":144.58,"t":"2026-10-07T04:00:00Z","v":5069341,"vw":151.181476},{"c":150.57,"h":157.05,"l":150.02,"n":76391,"o":151.825,"t":"2026-10-08T04:00:00Z","v":5752547,"vw":152.946843},{"c":154.49,"h":156.1,"l":148.9,"n":53926,"o":152,"t":"2026-10-09T04:00:00Z","v":4037821,"vw":153.124161},{"c":155.31,"h":155.63,"l":151.4,"n":55251,"o":154.77,"t":"2026-10-12T04:00:00Z","v":4356031,"vw":154.249668},{"c":156.97,"h":157.57,"l":148.95,"n":56729,"o":150.62,"t":"2026-10-13T04:00:00Z","v":3375865,"vw":154.928111},{"c":141.49,"h":154.04,"l":140.665,"n":94307,"o":152.5,"t":"2026-10-14T04:00:00Z","v":5628799,"vw":144.445648},{"c":133.4,"h":135.1,"l":127.89,"n":91219,"o":134.735,"t":"2026-10-15T04:00:00Z","v":6303622,"vw":131.788251},{"c":124.01,"h":133.46,"l":123.655,"n":57472,"o":132,"t":"2026-10-16T04:00:00Z","v":3864364,"vw":125.805749},{"c":127.09,"h":130.36,"l":126.69,"n":40491,"o":129.2,"t":"2026-10-19T04:00:00Z","v":2562810,"vw":128.016898},{"c":126.52,"h":127.82,"l":121.4,"n":43258,"o":124.81,"t":"2026-10-20T04:00:00Z","v":2796740,"vw":126.113731},{"c":130.93,"h":133,"l":129.7305,"n":38880,"o":131.24,"t":"2026-10-21T04:00:00Z","v":2523971,"vw":131.252626},{"c":121.2,"h":127.23,"l":120.27,"n":45987,"o":126.05,"t":"2026-10-22T04:00:00Z","v":2502141,"vw":121.855924}],"volatilityBars":[{"c":104.57,"h":104.57,"l":104.36,"n":9,"o":104.36,"t":"2026-09-21T08:00:00Z","v":559,"vw":104.487169},{"c":104.87,"h":104.89,"l":104.82,"n":40,"o":104.89,"t":"2026-09-21T08:30:00Z","v":2782,"vw":104.845359},{"c":105.47,"h":105.5,"l":105.47,"n":6,"o":105.48,"t":"2026-09-21T08:45:00Z","v":696,"vw":105.491582},{"c":105.24,"h":105.78,"l":105.11,"n":11,"o":105.76,"t":"2026-09-21T09:45:00Z","v":1810,"vw":105.31693},{"c":105.5,"h":105.51,"l":105.5,"n":5,"o":105.51,"t":"2026-09-21T10:30:00Z","v":505,"vw":105.50202},{"c":105.51,"h":105.75,"l":105.51,"n":7,"o":105.75,"t":"2026-09-21T11:00:00Z","v":803,"vw":105.595956},{"c":105.4,"h":105.4,"l":105.2,"n":9,"o":105.2,"t":"2026-09-21T11:15:00Z","v":901,"vw":105.293301},{"c":106,"h":106.2263,"l":105.12,"n":7,"o":106.2263,"t":"2026-09-21T11:30:00Z","v":961,"vw":105.914679},{"c":105.98,"h":105.98,"l":105.98,"n":1,"o":105.98,"t":"2026-09-21T11:45:00Z","v":100,"vw":105.98},{"c":105.93,"h":105.93,"l":105.7,"n":9,"o":105.9,"t":"2026-09-21T12:00:00Z","v":1864,"vw":105.817833},{"c":106,"h":106,"l":105.5,"n":4,"o":105.5,"t":"2026-09-21T12:15:00Z","v":370,"vw":105.666667},{"c":105.11,"h":106,"l":105.11,"n":31,"o":105.86,"t":"2026-09-21T12:30:00Z","v":2037,"vw":105.896384},{"c":105.8,"h":105.8,"l":105.8,"n":3,"o":105.8,"t":"2026-09-21T12:45:00Z","v":356,"vw":105.8},{"c":105.22,"h":105.86,"l":105.22,"n":34,"o":105.86,"t":"2026-09-21T13:15:00Z","v":1429,"vw":105.4725},{"c":109.43,"h":109.49,"l":104.4,"n":3633,"o":105.5,"t":"2026-09-21T13:30:00Z","v":353713,"vw":106.805869},{"c":111.52,"h":111.59,"l":109.43,"n":6623,"o":109.43,"t":"2026-09-21T13:45:00Z","v":584467,"vw":110.339872},{"c":110.69,"h":111.59,"l":109.5801,"n":3102,"o":111.455,"t":"2026-09-21T14:00:00Z","v":180264,"vw":110.388007},{"c":110.81,"h":111,"l":110.07,"n":2974,"o":110.645,"t":"2026-09-21T14:15:00Z","v":184299,"vw":110.574748},{"c":109.74,"h":111.28,"l":109.65,"n":3064,"o":110.8809,"t":"2026-09-21T14:30:00Z","v":212691,"vw":110.552643},{"c":109.33,"h":110.33,"l":108.7,"n":2763,"o":109.745,"t":"2026-09-21T14:45:00Z","v":186494,"vw":109.443184},{"c":110.07,"h":110.8,"l":109.3175,"n":2514,"o":109.32,"t":"2026-09-21T15:00:00Z","v":140604,"vw":110.04332},{"c":110.96,"h":111,"l":109.63,"n":2908,"o":110.07,"t":"2026-09-21T15:15:00Z","v":191009,"vw":110.263279},{"c":111.55,"h":111.61,"l":110.25,"n":2330,"o":110.95,"t":"2026-09-21T15:30:00Z","v":153481,"vw":110.868299},{"c":112.64,"h":112.93,"l":111.45,"n":2659,"o":111.55,"t":"2026-09-21T15:45:00Z","v":197339,"vw":112.35872},{"c":113.19,"h":113.67,"l":112.41,"n":3284,"o":112.64,"t":"2026-09-21T16:00:00Z","v":212099,"vw":113.079613},{"c":113.135,"h":113.8,"l":113,"n":2092,"o":113.23,"t":"2026-09-21T16:15:00Z","v":121280,"vw":113.333344},{"c":112.5,"h":113.34,"l":112.5,"n":1710,"o":113.06,"t":"2026-09-21T16:30:00Z","v":103953,"vw":113.008899},{"c":112.16,"h":112.62,"l":112.145,"n":1351,"o":112.31,"t":"2026-09-21T16:45:00Z","v":69898,"vw":112.404336},{"c":112.6501,"h":112.8,"l":112.01,"n":1672,"o":112.166,"t":"2026-09-21T17:00:00Z","v":89023,"vw":112.467225},{"c":112.38,"h":112.75,"l":111.9,"n":1624,"o":112.74,"t":"2026-09-21T17:15:00Z","v":121809,"vw":112.389626},{"c":112.565,"h":112.74,"l":111.79,"n":2193,"o":112.45,"t":"2026-09-21T17:30:00Z","v":166491,"vw":112.344315},{"c":112.59,"h":113.38,"l":112.3,"n":3924,"o":112.565,"t":"2026-09-21T17:45:00Z","v":430847,"vw":112.919807},{"c":112.26,"h":112.5801,"l":112.085,"n":1817,"o":112.53,"t":"2026-09-21T18:00:00Z","v":88827,"vw":112.350544},{"c":111.93,"h":112.3,"l":111.565,"n":1936,"o":112.26,"t":"2026-09-21T18:15:00Z","v":84712,"vw":111.980694},{"c":111.72,"h":112.2125,"l":111.33,"n":2648,"o":111.91,"t":"2026-09-21T18:30:00Z","v":150193,"vw":111.693},{"c":111.36,"h":112.02,"l":111.36,"n":2062,"o":111.72,"t":"2026-09-21T18:45:00Z","v":96363,"vw":111.799447},{"c":110.985,"h":111.71,"l":110.81,"n":2240,"o":111.355,"t":"2026-09-21T19:00:00Z","v":192971,"vw":111.340736},{"c":110.97,"h":111.4,"l":110.9,"n":2860,"o":110.98,"t":"2026-09-21T19:15:00Z","v":156912,"vw":111.133338},{"c":112.25,"h":112.31,"l":110.675,"n":3788,"o":110.97,"t":"2026-09-21T19:30:00Z","v":243578,"vw":111.479047},{"c":113.6,"h":113.69,"l":111.95,"n":9729,"o":112.24,"t":"2026-09-21T19:45:00Z","v":778844,"vw":112.69698},{"c":113.2,"h":113.66,"l":113.14,"n":112,"o":113.66,"t":"2026-09-21T20:00:00Z","v":992169,"vw":113.659442},{"c":113.3,"h":113.3,"l":113.3,"n":1,"o":113.3,"t":"2026-09-21T20:15:00Z","v":125,"vw":113.3},{"c":113.01,"h":113.6,"l":113.01,"n":6,"o":113.6,"t":"2026-09-21T20:30:00Z","v":427,"vw":113.272222},{"c":113.5946,"h":113.61,"l":112.4162,"n":3,"o":113.61,"t":"2026-09-21T20:45:00Z","v":1400,"vw":113.428457},{"c":112.6403,"h":113.3705,"l":112,"n":5,"o":112,"t":"2026-09-21T21:00:00Z","v":930,"vw":112.505418},{"c":113.18,"h":113.18,"l":113.17,"n":3,"o":113.17,"t":"2026-09-21T21:30:00Z","v":610,"vw":113.171667},{"c":113,"h":113.18,"l":113,"n":11,"o":113.18,"t":"2026-09-21T21:45:00Z","v":560,"vw":113.061729},{"c":113.5,"h":113.5,"l":113.45,"n":3,"o":113.45,"t":"2026-09-21T22:45:00Z","v":310,"vw":113.466129},{"c":113.599,"h":113.599,"l":113.01,"n":5,"o":113.01,"t":"2026-09-21T23:00:00Z","v":1752,"vw":113.251314},{"c":113.25,"h":113.25,"l":113.25,"n":3,"o":113.25,"t":"2026-09-21T23:15:00Z","v":404,"vw":113.25},{"c":113.6,"h":113.6,"l":113.22,"n":6,"o":113.22,"t":"2026-09-21T23:30:00Z","v":3012,"vw":113.258966},{"c":113.6,"h":113.6,"l":113,"n":5,"o":113,"t":"2026-09-21T23:45:00Z","v":4563,"vw":113.501097},{"c":111.52,"h":113.36,"l":111.5,"n":11,"o":113.3,"t":"2026-09-22T09:00:00Z","v":7914,"vw":111.636173},{"c":112.21,"h":112.21,"l":112.21,"n":2,"o":112.21,"t":"2026-09-22T10:30:00Z","v":150,"vw":112.21},{"c":113,"h":113,"l":113,"n":12,"o":113,"t":"2026-09-22T10:45:00Z","v":134,"vw":113},{"c":113.1,"h":113.1,"l":113.1,"n":1,"o":113.1,"t":"2026-09-22T12:00:00Z","v":130,"vw":113.1},{"c":112.3,"h":112.3,"l":112.3,"n":3,"o":112.3,"t":"2026-09-22T12:30:00Z","v":107,"vw":112.3},{"c":112,"h":112.25,"l":112,"n":8,"o":112.24,"t":"2026-09-22T12:45:00Z","v":455,"vw":112.178571},{"c":111.5,"h":112.28,"l":111.5,"n":19,"o":112.28,"t":"2026-09-22T13:00:00Z","v":851,"vw":111.770833},{"c":111.3,"h":111.31,"l":111.2,"n":16,"o":111.2,"t":"2026-09-22T13:15:00Z","v":819,"vw":111.2675},{"c":108.945,"h":111.39,"l":108.11,"n":3655,"o":111.39,"t":"2026-09-22T13:30:00Z","v":455434,"vw":110.289655},{"c":108.805,"h":109.15,"l":107.2,"n":2913,"o":108.935,"t":"2026-09-22T13:45:00Z","v":163994,"vw":108.325112},{"c":107.825,"h":108.89,"l":107.5,"n":3017,"o":108.86,"t":"2026-09-22T14:00:00Z","v":203450,"vw":108.039662},{"c":108.755,"h":109.03,"l":107.73,"n":2834,"o":107.865,"t":"2026-09-22T14:15:00Z","v":174124,"vw":108.292245},{"c":108.935,"h":110.16,"l":108.4984,"n":3525,"o":108.8,"t":"2026-09-22T14:30:00Z","v":272612,"vw":109.306591},{"c":109.67,"h":109.98,"l":108.79,"n":2222,"o":108.935,"t":"2026-09-22T14:45:00Z","v":166125,"vw":109.378109},{"c":109.26,"h":109.68,"l":108.84,"n":2434,"o":109.545,"t":"2026-09-22T15:00:00Z","v":140697,"vw":109.267349},{"c":109.2,"h":109.44,"l":108.69,"n":1985,"o":109.32,"t":"2026-09-22T15:15:00Z","v":116477,"vw":109.044026},{"c":109.51,"h":109.77,"l":109.05,"n":1885,"o":109.2,"t":"2026-09-22T15:30:00Z","v":109264,"vw":109.491611},{"c":109.29,"h":109.63,"l":108.86,"n":1876,"o":109.49,"t":"2026-09-22T15:45:00Z","v":129534,"vw":109.30826},{"c":109.0802,"h":109.78,"l":108.92,"n":1963,"o":109.35,"t":"2026-09-22T16:00:00Z","v":116981,"vw":109.258337},{"c":109.03,"h":109.1,"l":108.29,"n":1499,"o":109.06,"t":"2026-09-22T16:15:00Z","v":78907,"vw":108.677135},{"c":109.32,"h":109.32,"l":108.74,"n":1266,"o":109.07,"t":"2026-09-22T16:30:00Z","v":55607,"vw":109.063272},{"c":108.77,"h":109.34,"l":108.5,"n":1189,"o":109.34,"t":"2026-09-22T16:45:00Z","v":52037,"vw":108.934515},{"c":108.14,"h":108.99,"l":108.1375,"n":1732,"o":108.74,"t":"2026-09-22T17:00:00Z","v":92105,"vw":108.694722},{"c":108.845,"h":108.9199,"l":108.08,"n":1790,"o":108.17,"t":"2026-09-22T17:15:00Z","v":99154,"vw":108.620116},{"c":108.78,"h":108.92,"l":108.38,"n":1476,"o":108.845,"t":"2026-09-22T17:30:00Z","v":69608,"vw":108.609698},{"c":108.52,"h":109.09,"l":108.31,"n":1801,"o":108.8,"t":"2026-09-22T17:45:00Z","v":94614,"vw":108.614434},{"c":109.46,"h":109.46,"l":108.315,"n":2035,"o":108.52,"t":"2026-09-22T18:00:00Z","v":109321,"vw":108.734488},{"c":109.29,"h":109.83,"l":108.87,"n":2105,"o":109.5,"t":"2026-09-22T18:15:00Z","v":157817,"vw":109.492306},{"c":110.41,"h":110.59,"l":108.955,"n":2481,"o":109.295,"t":"2026-09-22T18:30:00Z","v":181856,"vw":109.634482},{"c":110,"h":110.54,"l":109.96,"n":2359,"o":110.41,"t":"2026-09-22T18:45:00Z","v":137374,"vw":110.166423},{"c":109.77,"h":109.98,"l":109.4,"n":2425,"o":109.98,"t":"2026-09-22T19:00:00Z","v":137169,"vw":109.663387},{"c":109.29,"h":110.01,"l":109.1901,"n":2487,"o":109.715,"t":"2026-09-22T19:15:00Z","v":137065,"vw":109.775249},{"c":110.36,"h":110.38,"l":109.06,"n":3378,"o":109.31,"t":"2026-09-22T19:30:00Z","v":260165,"vw":109.64836},{"c":110.92,"h":111.33,"l":110.38,"n":11075,"o":110.39,"t":"2026-09-22T19:45:00Z","v":997083,"vw":110.841518},{"c":110.8,"h":110.89,"l":110.8,"n":78,"o":110.86,"t":"2026-09-22T20:00:00Z","v":983388,"vw":110.889971},{"c":110.0328,"h":110.0328,"l":110.0328,"n":2,"o":110.0328,"t":"2026-09-22T20:15:00Z","v":121,"vw":110.0328},{"c":110.5,"h":110.6,"l":110.48,"n":5,"o":110.6,"t":"2026-09-22T20:30:00Z","v":501,"vw":110.553892},{"c":110.59,"h":110.59,"l":110,"n":3,"o":110,"t":"2026-09-22T20:45:00Z","v":2975,"vw":110.193361},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-09-22T21:15:00Z","v":107,"vw":110},{"c":110.1073,"h":110.1073,"l":110.1073,"n":1,"o":110.1073,"t":"2026-09-22T23:30:00Z","v":300,"vw":110.1073},{"c":110.8,"h":110.8,"l":110.72,"n":22,"o":110.72,"t":"2026-09-23T08:00:00Z","v":1029,"vw":110.756757},{"c":112.1512,"h":112.1512,"l":112.1512,"n":1,"o":112.1512,"t":"2026-09-23T11:15:00Z","v":100,"vw":112.1512},{"c":111.9204,"h":111.9204,"l":111.9204,"n":1,"o":111.9204,"t":"2026-09-23T11:30:00Z","v":200,"vw":111.9204},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-09-23T12:00:00Z","v":227,"vw":108},{"c":110.16,"h":110.16,"l":110.16,"n":1,"o":110.16,"t":"2026-09-23T12:15:00Z","v":160,"vw":110.16},{"c":110.66,"h":110.9,"l":110.66,"n":3,"o":110.9,"t":"2026-09-23T12:45:00Z","v":201,"vw":110.78},{"c":110.55,"h":110.55,"l":110.55,"n":4,"o":110.55,"t":"2026-09-23T13:00:00Z","v":2010,"vw":110.55},{"c":109.085,"h":112,"l":108.77,"n":1540,"o":111.14,"t":"2026-09-23T13:30:00Z","v":117534,"vw":110.818374},{"c":109.23,"h":109.905,"l":108.73,"n":1994,"o":109.02,"t":"2026-09-23T13:45:00Z","v":99385,"vw":109.207033},{"c":107.93,"h":109.8,"l":107.7705,"n":2259,"o":109.23,"t":"2026-09-23T14:00:00Z","v":136768,"vw":108.93303},{"c":108.535,"h":108.69,"l":107.57,"n":1987,"o":107.92,"t":"2026-09-23T14:15:00Z","v":96263,"vw":108.108869},{"c":108.84,"h":108.87,"l":108.035,"n":1495,"o":108.59,"t":"2026-09-23T14:30:00Z","v":66119,"vw":108.589405},{"c":109.44,"h":109.75,"l":108.5,"n":2022,"o":108.8,"t":"2026-09-23T14:45:00Z","v":100871,"vw":109.121602},{"c":109.555,"h":109.65,"l":109.01,"n":1475,"o":109.4,"t":"2026-09-23T15:00:00Z","v":68119,"vw":109.421234},{"c":110.12,"h":110.16,"l":109.35,"n":1907,"o":109.56,"t":"2026-09-23T15:15:00Z","v":125929,"vw":109.8703},{"c":109.12,"h":110.115,"l":108.9405,"n":1704,"o":110.115,"t":"2026-09-23T15:30:00Z","v":71982,"vw":109.34899},{"c":109.37,"h":109.44,"l":108.74,"n":1500,"o":109.085,"t":"2026-09-23T15:45:00Z","v":86893,"vw":109.250331},{"c":108.705,"h":109.38,"l":108.59,"n":1742,"o":109.365,"t":"2026-09-23T16:00:00Z","v":92777,"vw":109.043462},{"c":108.79,"h":108.95,"l":108.41,"n":1651,"o":108.78,"t":"2026-09-23T16:15:00Z","v":92949,"vw":108.597607},{"c":108.19,"h":108.84,"l":108.165,"n":1114,"o":108.8,"t":"2026-09-23T16:30:00Z","v":53189,"vw":108.491548},{"c":108.21,"h":108.44,"l":108.05,"n":1048,"o":108.19,"t":"2026-09-23T16:45:00Z","v":49720,"vw":108.293763},{"c":107.62,"h":108.275,"l":107.1,"n":1354,"o":108.275,"t":"2026-09-23T17:00:00Z","v":69627,"vw":107.732534},{"c":108.32,"h":108.79,"l":107.62,"n":1262,"o":107.62,"t":"2026-09-23T17:15:00Z","v":55825,"vw":108.332955},{"c":108.715,"h":108.85,"l":108.12,"n":1148,"o":108.3,"t":"2026-09-23T17:30:00Z","v":44677,"vw":108.415488},{"c":108.84,"h":108.9366,"l":108.425,"n":1143,"o":108.65,"t":"2026-09-23T17:45:00Z","v":49755,"vw":108.716607},{"c":108.6,"h":108.92,"l":108.5,"n":1483,"o":108.875,"t":"2026-09-23T18:00:00Z","v":71987,"vw":108.679493},{"c":109.4,"h":109.47,"l":108.605,"n":1266,"o":108.635,"t":"2026-09-23T18:15:00Z","v":78848,"vw":109.08771},{"c":109.2,"h":109.5999,"l":109.17,"n":1297,"o":109.39,"t":"2026-09-23T18:30:00Z","v":75866,"vw":109.417948},{"c":110.485,"h":110.73,"l":109.24,"n":1931,"o":109.24,"t":"2026-09-23T18:45:00Z","v":111665,"vw":110.012243},{"c":109.615,"h":110.37,"l":109.579,"n":1851,"o":110.37,"t":"2026-09-23T19:00:00Z","v":92773,"vw":109.840939},{"c":109.78,"h":110.09,"l":109.47,"n":1934,"o":109.615,"t":"2026-09-23T19:15:00Z","v":81195,"vw":109.792379},{"c":109.76,"h":109.96,"l":109.57,"n":2450,"o":109.765,"t":"2026-09-23T19:30:00Z","v":96872,"vw":109.778403},{"c":109.65,"h":110.01,"l":109.24,"n":6792,"o":109.8,"t":"2026-09-23T19:45:00Z","v":344672,"vw":109.563667},{"c":109.65,"h":110.6,"l":109.65,"n":103,"o":109.67,"t":"2026-09-23T20:00:00Z","v":402611,"vw":109.650294},{"c":110,"h":110.01,"l":109.65,"n":79,"o":109.94,"t":"2026-09-23T20:15:00Z","v":95792,"vw":109.66959},{"c":117.5237,"h":119.55,"l":110.24,"n":700,"o":110.24,"t":"2026-09-23T20:30:00Z","v":51578,"vw":116.059364},{"c":115.94,"h":119.34,"l":114.06,"n":462,"o":117.5,"t":"2026-09-23T20:45:00Z","v":38796,"vw":116.00952},{"c":118,"h":118.2,"l":114.2,"n":283,"o":115.06,"t":"2026-09-23T21:00:00Z","v":30743,"vw":116.188252},{"c":117.5,"h":117.5,"l":116,"n":298,"o":117.31,"t":"2026-09-23T21:15:00Z","v":16051,"vw":116.623141},{"c":116.6,"h":118.6,"l":116.1,"n":401,"o":117.9537,"t":"2026-09-23T21:30:00Z","v":8838,"vw":117.198227},{"c":118.99,"h":119,"l":116.6,"n":576,"o":116.9552,"t":"2026-09-23T21:45:00Z","v":16701,"vw":118.083725},{"c":118.5775,"h":119,"l":118.5,"n":165,"o":119,"t":"2026-09-23T22:00:00Z","v":7605,"vw":118.575979},{"c":116.9742,"h":118.74,"l":116.96,"n":295,"o":118.5,"t":"2026-09-23T22:15:00Z","v":24193,"vw":117.941158},{"c":115.99,"h":117.36,"l":114,"n":247,"o":116.9822,"t":"2026-09-23T22:30:00Z","v":17492,"vw":116.049724},{"c":116.74,"h":117.5,"l":115.5,"n":108,"o":115.5,"t":"2026-09-23T22:45:00Z","v":14426,"vw":116.602211},{"c":116.2999,"h":116.63,"l":115.1,"n":59,"o":116.63,"t":"2026-09-23T23:00:00Z","v":9260,"vw":116.093202},{"c":117.25,"h":117.79,"l":116.3,"n":58,"o":116.3,"t":"2026-09-23T23:15:00Z","v":9411,"vw":117.087125},{"c":117.68,"h":118.37,"l":116.3281,"n":59,"o":116.3281,"t":"2026-09-23T23:30:00Z","v":11648,"vw":117.364998},{"c":118.41,"h":118.99,"l":117.2947,"n":222,"o":117.92,"t":"2026-09-23T23:45:00Z","v":11859,"vw":118.156493},{"c":115.5,"h":116.82,"l":113.67,"n":201,"o":116,"t":"2026-09-24T08:00:00Z","v":20666,"vw":114.96492},{"c":115.1,"h":115.11,"l":115.1,"n":55,"o":115.11,"t":"2026-09-24T08:15:00Z","v":1453,"vw":115.109169},{"c":116.05,"h":117.49,"l":115.92,"n":13,"o":117.49,"t":"2026-09-24T08:30:00Z","v":1659,"vw":116.407624},{"c":117,"h":117.49,"l":117,"n":2,"o":117.49,"t":"2026-09-24T08:45:00Z","v":705,"vw":117.420496},{"c":117.35,"h":117.35,"l":117.25,"n":16,"o":117.29,"t":"2026-09-24T10:45:00Z","v":825,"vw":117.306877},{"c":116.9384,"h":118,"l":116.9384,"n":408,"o":117.1,"t":"2026-09-24T11:00:00Z","v":42945,"vw":117.926949},{"c":116.75,"h":117.5,"l":116.7498,"n":36,"o":116.7498,"t":"2026-09-24T11:15:00Z","v":3021,"vw":117.081461},{"c":117.99,"h":117.99,"l":116.5,"n":47,"o":116.8,"t":"2026-09-24T11:30:00Z","v":4365,"vw":117.018242},{"c":117.11,"h":117.99,"l":115.702,"n":79,"o":117.99,"t":"2026-09-24T11:45:00Z","v":5102,"vw":116.391309},{"c":116.64,"h":117.4506,"l":116.01,"n":19,"o":116.01,"t":"2026-09-24T12:00:00Z","v":1861,"vw":116.76802},{"c":116.7088,"h":116.85,"l":115.85,"n":163,"o":116.1,"t":"2026-09-24T12:15:00Z","v":9421,"vw":116.242048},{"c":115,"h":116.5546,"l":113.7,"n":297,"o":116.5546,"t":"2026-09-24T12:30:00Z","v":18898,"vw":114.633971},{"c":115,"h":115,"l":114.53,"n":17,"o":114.98,"t":"2026-09-24T12:45:00Z","v":2704,"vw":114.8488},{"c":115.91,"h":116,"l":114.2227,"n":230,"o":114.7922,"t":"2026-09-24T13:00:00Z","v":12904,"vw":114.983798},{"c":115.01,"h":116,"l":113.8,"n":240,"o":116,"t":"2026-09-24T13:15:00Z","v":17830,"vw":114.734591},{"c":126.065,"h":128.4899,"l":113.51,"n":16278,"o":113.95,"t":"2026-09-24T13:30:00Z","v":1852440,"vw":121.311687},{"c":130.2,"h":131.41,"l":124.775,"n":17488,"o":125.99,"t":"2026-09-24T13:45:00Z","v":1625755,"vw":129.757882},{"c":127.965,"h":130.5,"l":127.76,"n":8368,"o":130.17,"t":"2026-09-24T14:00:00Z","v":573160,"vw":128.908019},{"c":127.185,"h":128.025,"l":126.25,"n":6469,"o":127.965,"t":"2026-09-24T14:15:00Z","v":416576,"vw":126.909009},{"c":127.845,"h":128.74,"l":127.01,"n":6616,"o":127.35,"t":"2026-09-24T14:30:00Z","v":388674,"vw":127.719639},{"c":129.2386,"h":129.8595,"l":127.815,"n":5514,"o":127.845,"t":"2026-09-24T14:45:00Z","v":308339,"vw":128.941813},{"c":128.71,"h":129.86,"l":128.44,"n":4196,"o":129.36,"t":"2026-09-24T15:00:00Z","v":241113,"vw":129.1135},{"c":128.96,"h":129.4174,"l":128.17,"n":3995,"o":128.665,"t":"2026-09-24T15:15:00Z","v":219076,"vw":128.87693},{"c":129.435,"h":129.75,"l":128.9001,"n":4029,"o":128.9501,"t":"2026-09-24T15:30:00Z","v":214340,"vw":129.304681},{"c":129.79,"h":130.37,"l":129.435,"n":4904,"o":129.435,"t":"2026-09-24T15:45:00Z","v":329789,"vw":129.910355},{"c":129.34,"h":130.2,"l":128.72,"n":3715,"o":129.83,"t":"2026-09-24T16:00:00Z","v":203060,"vw":129.434403},{"c":129.145,"h":130.355,"l":128.98,"n":4327,"o":129.31,"t":"2026-09-24T16:15:00Z","v":235277,"vw":129.736253},{"c":127.505,"h":129.78,"l":127.38,"n":3960,"o":129.03,"t":"2026-09-24T16:30:00Z","v":221667,"vw":128.912911},{"c":127.9002,"h":128.2,"l":127.03,"n":3833,"o":127.505,"t":"2026-09-24T16:45:00Z","v":227762,"vw":127.747519},{"c":127.38,"h":127.86,"l":126.53,"n":3061,"o":127.821,"t":"2026-09-24T17:00:00Z","v":191198,"vw":127.153446},{"c":126.695,"h":127.54,"l":126.28,"n":2949,"o":127.38,"t":"2026-09-24T17:15:00Z","v":141800,"vw":126.820733},{"c":126.39,"h":126.82,"l":125.82,"n":3087,"o":126.68,"t":"2026-09-24T17:30:00Z","v":179378,"vw":126.415173},{"c":124.99,"h":126.4496,"l":124.7704,"n":3813,"o":126.37,"t":"2026-09-24T17:45:00Z","v":247005,"vw":125.290209},{"c":123.975,"h":125.09,"l":123.8706,"n":3454,"o":125.0895,"t":"2026-09-24T18:00:00Z","v":237944,"vw":124.441541},{"c":124.745,"h":125.52,"l":123.9,"n":3506,"o":123.975,"t":"2026-09-24T18:15:00Z","v":218578,"vw":124.987788},{"c":125.5,"h":125.77,"l":124.345,"n":3644,"o":124.725,"t":"2026-09-24T18:30:00Z","v":244948,"vw":125.110384},{"c":126.21,"h":126.33,"l":125.54,"n":3265,"o":125.57,"t":"2026-09-24T18:45:00Z","v":199672,"vw":125.977994},{"c":124.235,"h":126.32,"l":124,"n":3666,"o":126.21,"t":"2026-09-24T19:00:00Z","v":273723,"vw":124.818101},{"c":123.35,"h":124.535,"l":123.13,"n":4230,"o":124.1975,"t":"2026-09-24T19:15:00Z","v":289444,"vw":123.764478},{"c":123.3,"h":124.4594,"l":123.24,"n":4713,"o":123.26,"t":"2026-09-24T19:30:00Z","v":302428,"vw":123.870868},{"c":121.82,"h":123.67,"l":121.64,"n":12181,"o":123.42,"t":"2026-09-24T19:45:00Z","v":799908,"vw":122.174874},{"c":123.46,"h":124.94,"l":121.7,"n":351,"o":121.88,"t":"2026-09-24T20:00:00Z","v":959399,"vw":121.904384},{"c":122.66,"h":123.25,"l":122.66,"n":68,"o":123.25,"t":"2026-09-24T20:15:00Z","v":4197,"vw":123.006684},{"c":123.7535,"h":123.7535,"l":123.65,"n":10,"o":123.72,"t":"2026-09-24T20:30:00Z","v":829,"vw":123.725149},{"c":123.3883,"h":123.3883,"l":123.09,"n":5,"o":123.09,"t":"2026-09-24T20:45:00Z","v":325,"vw":123.275734},{"c":123.36,"h":123.88,"l":123.36,"n":15,"o":123.59,"t":"2026-09-24T21:15:00Z","v":1608,"vw":123.704015},{"c":124.88,"h":124.88,"l":123.65,"n":42,"o":123.65,"t":"2026-09-24T21:30:00Z","v":3099,"vw":124.122612},{"c":123.56,"h":123.96,"l":123.56,"n":15,"o":123.93,"t":"2026-09-24T21:45:00Z","v":43082,"vw":123.798},{"c":123.6,"h":123.6,"l":123.6,"n":7,"o":123.6,"t":"2026-09-24T22:00:00Z","v":207,"vw":123.6},{"c":123.76,"h":123.76,"l":123.61,"n":21,"o":123.67,"t":"2026-09-24T22:15:00Z","v":1616,"vw":123.660463},{"c":123.53,"h":123.7,"l":123.53,"n":8,"o":123.7,"t":"2026-09-24T22:30:00Z","v":1201,"vw":123.566513},{"c":123.76,"h":123.76,"l":123.7,"n":12,"o":123.7507,"t":"2026-09-24T22:45:00Z","v":830,"vw":123.738153},{"c":123.0437,"h":123.7197,"l":123.0437,"n":26,"o":123.5422,"t":"2026-09-24T23:15:00Z","v":3789,"vw":123.504214},{"c":123.62,"h":123.7,"l":123.62,"n":8,"o":123.7,"t":"2026-09-24T23:30:00Z","v":307,"vw":123.66},{"c":123.5,"h":123.6,"l":123.5,"n":7,"o":123.6,"t":"2026-09-24T23:45:00Z","v":458,"vw":123.564762},{"c":124.9,"h":124.9,"l":123.7,"n":131,"o":124.45,"t":"2026-09-25T08:00:00Z","v":3313,"vw":123.920828},{"c":125.45,"h":125.45,"l":125.36,"n":11,"o":125.36,"t":"2026-09-25T08:15:00Z","v":1092,"vw":125.370022},{"c":126.17,"h":126.17,"l":125.45,"n":48,"o":126,"t":"2026-09-25T08:45:00Z","v":7263,"vw":125.973119},{"c":126.49,"h":126.49,"l":126,"n":22,"o":126.09,"t":"2026-09-25T09:00:00Z","v":7966,"vw":126.336703},{"c":126.5,"h":126.85,"l":126.49,"n":7,"o":126.85,"t":"2026-09-25T09:15:00Z","v":649,"vw":126.679296},{"c":126.01,"h":126.5,"l":126,"n":44,"o":126.42,"t":"2026-09-25T09:30:00Z","v":872,"vw":126.234803},{"c":126.25,"h":126.25,"l":126,"n":44,"o":126,"t":"2026-09-25T09:45:00Z","v":2493,"vw":126.047183},{"c":126.6,"h":126.6,"l":126.25,"n":5,"o":126.26,"t":"2026-09-25T10:15:00Z","v":303,"vw":126.37},{"c":126.0692,"h":126.0692,"l":126,"n":21,"o":126,"t":"2026-09-25T10:30:00Z","v":1026,"vw":126.009471},{"c":126.44,"h":126.44,"l":126.44,"n":1,"o":126.44,"t":"2026-09-25T10:45:00Z","v":100,"vw":126.44},{"c":125.95,"h":126.4803,"l":125.3,"n":75,"o":126.4803,"t":"2026-09-25T11:00:00Z","v":3405,"vw":125.996463},{"c":125.69,"h":126.48,"l":125.5,"n":43,"o":125.5431,"t":"2026-09-25T11:15:00Z","v":3282,"vw":125.995605},{"c":125.5,"h":126.1525,"l":125.5,"n":32,"o":126,"t":"2026-09-25T11:30:00Z","v":1800,"vw":125.835885},{"c":125.6,"h":126.1891,"l":125.6,"n":6,"o":125.9679,"t":"2026-09-25T11:45:00Z","v":586,"vw":125.8514},{"c":125.46,"h":126,"l":125.46,"n":43,"o":126,"t":"2026-09-25T12:00:00Z","v":1150,"vw":125.728572},{"c":125.7835,"h":125.9208,"l":125,"n":34,"o":125.01,"t":"2026-09-25T12:15:00Z","v":3517,"vw":125.125895},{"c":125.7,"h":125.782,"l":125.05,"n":49,"o":125.05,"t":"2026-09-25T12:30:00Z","v":1938,"vw":125.377564},{"c":124.5,"h":125.7426,"l":124.5,"n":52,"o":125.7426,"t":"2026-09-25T12:45:00Z","v":2346,"vw":124.865361},{"c":124.5,"h":124.5,"l":124.06,"n":12,"o":124.06,"t":"2026-09-25T13:00:00Z","v":2260,"vw":124.478033},{"c":123,"h":125.85,"l":123,"n":124,"o":125.85,"t":"2026-09-25T13:15:00Z","v":8620,"vw":123.960603},{"c":127.14,"h":127.4499,"l":122.3,"n":5274,"o":122.88,"t":"2026-09-25T13:30:00Z","v":506634,"vw":124.757958},{"c":124.445,"h":127.4,"l":123.945,"n":4566,"o":127.0601,"t":"2026-09-25T13:45:00Z","v":313528,"vw":125.667919},{"c":123.11,"h":124.56,"l":122.76,"n":4323,"o":124.5151,"t":"2026-09-25T14:00:00Z","v":279097,"vw":123.358491},{"c":124.72,"h":125.675,"l":122.79,"n":4878,"o":123.07,"t":"2026-09-25T14:15:00Z","v":361589,"vw":124.559044},{"c":124.87,"h":125.365,"l":124.22,"n":3066,"o":124.82,"t":"2026-09-25T14:30:00Z","v":230788,"vw":124.839049},{"c":124.69,"h":125.2234,"l":124.15,"n":3501,"o":124.935,"t":"2026-09-25T14:45:00Z","v":238951,"vw":124.725643},{"c":124.465,"h":125.1799,"l":124.37,"n":2112,"o":124.55,"t":"2026-09-25T15:00:00Z","v":124933,"vw":124.641147},{"c":125.2476,"h":125.33,"l":124.32,"n":1950,"o":124.465,"t":"2026-09-25T15:15:00Z","v":88910,"vw":124.918374},{"c":124.93,"h":125.46,"l":124.7,"n":2178,"o":125.22,"t":"2026-09-25T15:30:00Z","v":102661,"vw":125.049041},{"c":125.71,"h":125.8,"l":124.53,"n":2340,"o":124.82,"t":"2026-09-25T15:45:00Z","v":129338,"vw":125.100847},{"c":127,"h":127,"l":125.52,"n":3588,"o":125.64,"t":"2026-09-25T16:00:00Z","v":271524,"vw":126.202345},{"c":126.905,"h":127.6,"l":126.34,"n":2652,"o":127,"t":"2026-09-25T16:15:00Z","v":145482,"vw":126.967496},{"c":126.9506,"h":127.0892,"l":126.425,"n":1661,"o":126.905,"t":"2026-09-25T16:30:00Z","v":65474,"vw":126.751774},{"c":126.37,"h":126.95,"l":126.22,"n":1883,"o":126.865,"t":"2026-09-25T16:45:00Z","v":84312,"vw":126.588103},{"c":126.87,"h":126.99,"l":126.22,"n":1578,"o":126.365,"t":"2026-09-25T17:00:00Z","v":65756,"vw":126.570646},{"c":128.1501,"h":128.355,"l":126.87,"n":2755,"o":126.87,"t":"2026-09-25T17:15:00Z","v":166067,"vw":127.647925},{"c":127.87,"h":128.36,"l":127.6601,"n":2629,"o":128.16,"t":"2026-09-25T17:30:00Z","v":174842,"vw":127.986592},{"c":127.16,"h":127.88,"l":127.11,"n":2130,"o":127.835,"t":"2026-09-25T17:45:00Z","v":99762,"vw":127.480336},{"c":126.96,"h":127.2,"l":126.5005,"n":2576,"o":127.06,"t":"2026-09-25T18:00:00Z","v":207471,"vw":126.868459},{"c":124.57,"h":127.015,"l":124.57,"n":2904,"o":126.88,"t":"2026-09-25T18:15:00Z","v":240669,"vw":125.742369},{"c":126.2,"h":126.3384,"l":124.43,"n":2694,"o":124.685,"t":"2026-09-25T18:30:00Z","v":176393,"vw":124.972925},{"c":125.56,"h":126.18,"l":125.4918,"n":2088,"o":126.11,"t":"2026-09-25T18:45:00Z","v":87531,"vw":125.845802},{"c":125.6,"h":125.705,"l":125.44,"n":1924,"o":125.56,"t":"2026-09-25T19:00:00Z","v":86695,"vw":125.58646},{"c":125.005,"h":125.67,"l":124.86,"n":2726,"o":125.605,"t":"2026-09-25T19:15:00Z","v":125012,"vw":125.353819},{"c":126.835,"h":127,"l":124.9,"n":3571,"o":125.07,"t":"2026-09-25T19:30:00Z","v":218188,"vw":126.065128},{"c":126.01,"h":127.19,"l":125.17,"n":11970,"o":126.86,"t":"2026-09-25T19:45:00Z","v":918123,"vw":126.190302},{"c":126.7436,"h":126.7436,"l":126,"n":143,"o":126,"t":"2026-09-25T20:00:00Z","v":499155,"vw":126.000271},{"c":126.31,"h":126.46,"l":126.31,"n":10,"o":126.46,"t":"2026-09-25T20:15:00Z","v":1090,"vw":126.388764},{"c":126.8,"h":126.8,"l":126,"n":9,"o":126.5,"t":"2026-09-25T20:30:00Z","v":1764,"vw":126.129412},{"c":126.86,"h":126.86,"l":126.86,"n":16,"o":126.86,"t":"2026-09-25T20:45:00Z","v":451,"vw":126.86},{"c":126.81,"h":126.81,"l":126.81,"n":4,"o":126.81,"t":"2026-09-25T21:00:00Z","v":423,"vw":126.81},{"c":127,"h":127.62,"l":127,"n":11,"o":127,"t":"2026-09-25T21:30:00Z","v":1024,"vw":127.119577},{"c":128,"h":128,"l":128,"n":1,"o":128,"t":"2026-09-25T21:45:00Z","v":100,"vw":128},{"c":127,"h":127,"l":127,"n":5,"o":127,"t":"2026-09-25T22:00:00Z","v":32635,"vw":127},{"c":127.9512,"h":127.9512,"l":127.9512,"n":3,"o":127.9512,"t":"2026-09-25T22:15:00Z","v":531,"vw":127.9512},{"c":126.6,"h":126.6,"l":126.6,"n":15,"o":126.6,"t":"2026-09-25T22:45:00Z","v":3680,"vw":126.6},{"c":126.9,"h":126.9,"l":126.9,"n":2,"o":126.9,"t":"2026-09-25T23:15:00Z","v":2000,"vw":126.9},{"c":126.94,"h":126.94,"l":126.51,"n":10,"o":126.51,"t":"2026-09-25T23:30:00Z","v":323,"vw":126.796667},{"c":126.5,"h":126.5,"l":126.5,"n":4,"o":126.5,"t":"2026-09-25T23:45:00Z","v":166,"vw":126.5},{"c":123.5,"h":124.05,"l":121.88,"n":124,"o":123,"t":"2026-09-28T08:00:00Z","v":9285,"vw":123.044625},{"c":123.5,"h":123.5,"l":123.5,"n":5,"o":123.5,"t":"2026-09-28T08:15:00Z","v":1208,"vw":123.5},{"c":123.0377,"h":123.0377,"l":123.0219,"n":3,"o":123.0219,"t":"2026-09-28T08:45:00Z","v":395,"vw":123.027715},{"c":123.01,"h":123.01,"l":123.01,"n":14,"o":123.01,"t":"2026-09-28T09:15:00Z","v":379,"vw":123.01},{"c":123.01,"h":123.06,"l":123.01,"n":6,"o":123.06,"t":"2026-09-28T10:30:00Z","v":273,"vw":123.035},{"c":124,"h":124,"l":124,"n":2,"o":124,"t":"2026-09-28T10:45:00Z","v":801,"vw":124},{"c":123.01,"h":123.48,"l":123,"n":52,"o":123.44,"t":"2026-09-28T11:00:00Z","v":3100,"vw":123.267195},{"c":123.2,"h":123.5,"l":123,"n":18,"o":123.48,"t":"2026-09-28T11:15:00Z","v":939,"vw":123.311188},{"c":123.64,"h":123.93,"l":123,"n":18,"o":123.5,"t":"2026-09-28T11:45:00Z","v":1461,"vw":123.544167},{"c":123.99,"h":123.99,"l":123,"n":13,"o":123,"t":"2026-09-28T12:00:00Z","v":504,"vw":123.740594},{"c":124.28,"h":124.28,"l":123.56,"n":70,"o":123.9442,"t":"2026-09-28T12:15:00Z","v":9061,"vw":124.015094},{"c":124,"h":124,"l":123.5,"n":3,"o":123.5,"t":"2026-09-28T12:30:00Z","v":210,"vw":123.75},{"c":124,"h":124.01,"l":124,"n":5,"o":124.01,"t":"2026-09-28T12:45:00Z","v":488,"vw":124.0025},{"c":123.1369,"h":124,"l":123.1369,"n":4,"o":124,"t":"2026-09-28T13:00:00Z","v":703,"vw":123.260024},{"c":123.56,"h":123.56,"l":123.43,"n":8,"o":123.43,"t":"2026-09-28T13:15:00Z","v":295,"vw":123.495},{"c":127.0742,"h":130.64,"l":124.6,"n":5393,"o":124.6,"t":"2026-09-28T13:30:00Z","v":546351,"vw":128.070596},{"c":127.285,"h":128.6266,"l":126.5301,"n":3029,"o":126.955,"t":"2026-09-28T13:45:00Z","v":167831,"vw":127.695577},{"c":126.245,"h":128.12,"l":126,"n":2130,"o":127.46,"t":"2026-09-28T14:00:00Z","v":117253,"vw":126.920701},{"c":126.41,"h":127.35,"l":126.16,"n":2131,"o":126.245,"t":"2026-09-28T14:15:00Z","v":97138,"vw":126.694625},{"c":125.72,"h":126.63,"l":125.0774,"n":2058,"o":126.485,"t":"2026-09-28T14:30:00Z","v":102081,"vw":125.940138},{"c":126.98,"h":127.31,"l":125.5,"n":3821,"o":125.64,"t":"2026-09-28T14:45:00Z","v":264378,"vw":126.583102},{"c":127.345,"h":127.96,"l":126.845,"n":2047,"o":127.07,"t":"2026-09-28T15:00:00Z","v":113768,"vw":127.458463},{"c":127.885,"h":127.885,"l":126.04,"n":2142,"o":127.345,"t":"2026-09-28T15:15:00Z","v":105465,"vw":126.870496},{"c":127.28,"h":127.9,"l":126.85,"n":1772,"o":127.78,"t":"2026-09-28T15:30:00Z","v":88827,"vw":127.396772},{"c":128.615,"h":128.69,"l":127.315,"n":2024,"o":127.39,"t":"2026-09-28T15:45:00Z","v":127515,"vw":128.181655},{"c":128.675,"h":129.12,"l":128.2,"n":1912,"o":128.7,"t":"2026-09-28T16:00:00Z","v":153029,"vw":128.675229},{"c":129.01,"h":129.5,"l":128.47,"n":2015,"o":128.675,"t":"2026-09-28T16:15:00Z","v":117360,"vw":128.881183},{"c":129.135,"h":129.43,"l":128.91,"n":1920,"o":129.07,"t":"2026-09-28T16:30:00Z","v":120240,"vw":129.164822},{"c":129.22,"h":129.4199,"l":128.52,"n":1945,"o":129.051,"t":"2026-09-28T16:45:00Z","v":97695,"vw":128.953265},{"c":130.315,"h":130.32,"l":128.84,"n":2405,"o":129.22,"t":"2026-09-28T17:00:00Z","v":146333,"vw":129.53662},{"c":129.97,"h":130.48,"l":129.7671,"n":1735,"o":130.25,"t":"2026-09-28T17:15:00Z","v":70432,"vw":130.11785},{"c":129.63,"h":130.34,"l":129.51,"n":1661,"o":130.025,"t":"2026-09-28T17:30:00Z","v":69398,"vw":129.925499},{"c":130.24,"h":130.29,"l":129.64,"n":1657,"o":129.66,"t":"2026-09-28T17:45:00Z","v":72856,"vw":130.092168},{"c":129.7925,"h":130.3027,"l":129.73,"n":1887,"o":130.215,"t":"2026-09-28T18:00:00Z","v":87202,"vw":130.102056},{"c":129.9925,"h":130.09,"l":129.5,"n":1839,"o":129.88,"t":"2026-09-28T18:15:00Z","v":107991,"vw":129.781573},{"c":130.31,"h":130.315,"l":129.84,"n":1999,"o":129.95,"t":"2026-09-28T18:30:00Z","v":108514,"vw":130.064955},{"c":130.49,"h":130.555,"l":129.93,"n":1873,"o":130.3056,"t":"2026-09-28T18:45:00Z","v":84174,"vw":130.262878},{"c":129.68,"h":130.5,"l":129.66,"n":2145,"o":130.5,"t":"2026-09-28T19:00:00Z","v":93008,"vw":130.1434},{"c":130.585,"h":130.88,"l":129.59,"n":2713,"o":129.715,"t":"2026-09-28T19:15:00Z","v":133715,"vw":130.506474},{"c":129.715,"h":130.72,"l":129.68,"n":3285,"o":130.585,"t":"2026-09-28T19:30:00Z","v":181774,"vw":130.340457},{"c":129.41,"h":130.185,"l":129.35,"n":9070,"o":129.67,"t":"2026-09-28T19:45:00Z","v":552788,"vw":129.727383},{"c":129.45,"h":130,"l":129.4,"n":121,"o":129.4,"t":"2026-09-28T20:00:00Z","v":603238,"vw":129.400268},{"c":130.17,"h":130.17,"l":129.498,"n":6,"o":129.498,"t":"2026-09-28T20:15:00Z","v":1354,"vw":129.821852},{"c":130,"h":130,"l":130,"n":3,"o":130,"t":"2026-09-28T20:30:00Z","v":557,"vw":130},{"c":129.2967,"h":129.2967,"l":129.2967,"n":2,"o":129.2967,"t":"2026-09-28T21:00:00Z","v":137,"vw":129.2967},{"c":129.5,"h":129.5,"l":129.5,"n":7,"o":129.5,"t":"2026-09-28T21:45:00Z","v":310,"vw":129.5},{"c":129.49,"h":129.49,"l":129.49,"n":1,"o":129.49,"t":"2026-09-28T22:00:00Z","v":100,"vw":129.49},{"c":129.8994,"h":129.8994,"l":129.8994,"n":1,"o":129.8994,"t":"2026-09-28T22:15:00Z","v":200,"vw":129.8994},{"c":129.45,"h":129.95,"l":129.44,"n":25,"o":129.95,"t":"2026-09-28T22:45:00Z","v":3998,"vw":129.872124},{"c":129.4312,"h":129.5317,"l":129.4312,"n":3,"o":129.5,"t":"2026-09-28T23:00:00Z","v":900,"vw":129.468822},{"c":129.46,"h":129.51,"l":129.46,"n":2,"o":129.51,"t":"2026-09-28T23:30:00Z","v":200,"vw":129.485},{"c":129.75,"h":129.75,"l":129.75,"n":3,"o":129.75,"t":"2026-09-28T23:45:00Z","v":203,"vw":129.75},{"c":129.48,"h":129.75,"l":129,"n":27,"o":129.75,"t":"2026-09-29T08:00:00Z","v":1121,"vw":129.462732},{"c":130.1,"h":130.17,"l":130,"n":19,"o":130,"t":"2026-09-29T08:15:00Z","v":1122,"vw":130.096429},{"c":129.9,"h":129.9,"l":129.9,"n":2,"o":129.9,"t":"2026-09-29T09:45:00Z","v":156,"vw":129.9},{"c":130.943,"h":130.9461,"l":130.91,"n":4,"o":130.91,"t":"2026-09-29T11:15:00Z","v":966,"vw":130.942029},{"c":130.3,"h":130.3,"l":130.3,"n":2,"o":130.3,"t":"2026-09-29T11:30:00Z","v":200,"vw":130.3},{"c":130.6,"h":130.6,"l":130.3,"n":2,"o":130.3,"t":"2026-09-29T11:45:00Z","v":200,"vw":130.45},{"c":130.66,"h":130.66,"l":130.66,"n":2,"o":130.66,"t":"2026-09-29T12:00:00Z","v":126,"vw":130.66},{"c":130.6,"h":130.65,"l":130.6,"n":4,"o":130.65,"t":"2026-09-29T12:15:00Z","v":258,"vw":130.625},{"c":130.41,"h":130.41,"l":130.36,"n":13,"o":130.36,"t":"2026-09-29T12:30:00Z","v":807,"vw":130.399483},{"c":130.6722,"h":130.6722,"l":130.3,"n":10,"o":130.3,"t":"2026-09-29T12:45:00Z","v":623,"vw":130.470986},{"c":129.36,"h":132.435,"l":129.125,"n":3909,"o":130.26,"t":"2026-09-29T13:30:00Z","v":335418,"vw":130.800929},{"c":129.98,"h":130.48,"l":128.8805,"n":2701,"o":129.36,"t":"2026-09-29T13:45:00Z","v":176182,"vw":129.707813},{"c":129.8,"h":130.51,"l":129.0363,"n":2065,"o":130.01,"t":"2026-09-29T14:00:00Z","v":126464,"vw":129.805496},{"c":129.265,"h":129.92,"l":128.9,"n":2289,"o":129.79,"t":"2026-09-29T14:15:00Z","v":207269,"vw":129.396463},{"c":128.195,"h":129.29,"l":127.711,"n":2507,"o":129.2025,"t":"2026-09-29T14:30:00Z","v":176859,"vw":128.828356},{"c":128.94,"h":129.18,"l":127.9818,"n":1827,"o":128.11,"t":"2026-09-29T14:45:00Z","v":96215,"vw":128.629513},{"c":129.8,"h":129.8,"l":128.34,"n":1924,"o":129.06,"t":"2026-09-29T15:00:00Z","v":168187,"vw":129.084768},{"c":129.615,"h":130.15,"l":129.57,"n":1981,"o":129.805,"t":"2026-09-29T15:15:00Z","v":111584,"vw":129.861247},{"c":129.63,"h":129.77,"l":128.5801,"n":1613,"o":129.69,"t":"2026-09-29T15:30:00Z","v":79694,"vw":129.458529},{"c":129.55,"h":130.12,"l":129.42,"n":1581,"o":129.66,"t":"2026-09-29T15:45:00Z","v":63391,"vw":129.742424},{"c":129.735,"h":130.14,"l":129.32,"n":1676,"o":129.5576,"t":"2026-09-29T16:00:00Z","v":102266,"vw":129.713232},{"c":130.09,"h":130.41,"l":129.65,"n":1527,"o":129.735,"t":"2026-09-29T16:15:00Z","v":94225,"vw":129.99404},{"c":130,"h":130.57,"l":129.99,"n":1536,"o":130.04,"t":"2026-09-29T16:30:00Z","v":84817,"vw":130.251176},{"c":130.22,"h":130.41,"l":129.88,"n":1401,"o":129.945,"t":"2026-09-29T16:45:00Z","v":63533,"vw":130.147575},{"c":130.26,"h":130.3,"l":129.85,"n":1575,"o":130.22,"t":"2026-09-29T17:00:00Z","v":71363,"vw":130.054922},{"c":130.475,"h":130.78,"l":130.02,"n":1698,"o":130.365,"t":"2026-09-29T17:15:00Z","v":70903,"vw":130.427216},{"c":130.75,"h":130.82,"l":130.335,"n":1532,"o":130.475,"t":"2026-09-29T17:30:00Z","v":76100,"vw":130.565342},{"c":130.67,"h":130.8689,"l":130.285,"n":1716,"o":130.75,"t":"2026-09-29T17:45:00Z","v":96668,"vw":130.603197},{"c":131.045,"h":131.19,"l":130.48,"n":1942,"o":130.73,"t":"2026-09-29T18:00:00Z","v":96161,"vw":130.942764},{"c":131.23,"h":131.5,"l":130.88,"n":1811,"o":130.98,"t":"2026-09-29T18:15:00Z","v":89864,"vw":131.285433},{"c":131.575,"h":131.7099,"l":131.09,"n":1685,"o":131.2719,"t":"2026-09-29T18:30:00Z","v":86863,"vw":131.409442},{"c":130.71,"h":131.7,"l":130.49,"n":2023,"o":131.575,"t":"2026-09-29T18:45:00Z","v":91459,"vw":130.999461},{"c":131.1,"h":131.34,"l":130.715,"n":2071,"o":130.77,"t":"2026-09-29T19:00:00Z","v":118431,"vw":131.078849},{"c":130.56,"h":131.15,"l":130.56,"n":2506,"o":131.1,"t":"2026-09-29T19:15:00Z","v":130023,"vw":130.930096},{"c":130.0501,"h":131.225,"l":130.03,"n":2628,"o":130.57,"t":"2026-09-29T19:30:00Z","v":143695,"vw":130.567312},{"c":130.04,"h":130.37,"l":129.24,"n":7889,"o":130.0774,"t":"2026-09-29T19:45:00Z","v":488053,"vw":129.853789},{"c":130.28,"h":130.28,"l":130.04,"n":117,"o":130.04,"t":"2026-09-29T20:00:00Z","v":513308,"vw":130.050149},{"c":129.6127,"h":130.8297,"l":129.22,"n":7,"o":129.99,"t":"2026-09-29T20:15:00Z","v":1432,"vw":129.734591},{"c":130.05,"h":130.05,"l":130.05,"n":1,"o":130.05,"t":"2026-09-29T20:30:00Z","v":500,"vw":130.05},{"c":130.05,"h":130.05,"l":130.05,"n":3,"o":130.05,"t":"2026-09-29T21:00:00Z","v":1003,"vw":130.05},{"c":130.85,"h":130.85,"l":130.85,"n":2,"o":130.85,"t":"2026-09-29T21:30:00Z","v":177,"vw":130.85},{"c":130.782,"h":130.782,"l":130.53,"n":2,"o":130.53,"t":"2026-09-29T22:30:00Z","v":250,"vw":130.6308},{"c":130.5,"h":131,"l":130.5,"n":42,"o":130.89,"t":"2026-09-30T08:00:00Z","v":1596,"vw":130.749629},{"c":130,"h":130,"l":130,"n":6,"o":130,"t":"2026-09-30T10:15:00Z","v":128,"vw":130},{"c":131,"h":131,"l":131,"n":5,"o":131,"t":"2026-09-30T11:00:00Z","v":5094,"vw":131},{"c":129.9444,"h":129.9444,"l":129.9444,"n":1,"o":129.9444,"t":"2026-09-30T11:30:00Z","v":200,"vw":129.9444},{"c":132.106,"h":132.106,"l":129.94,"n":19,"o":129.94,"t":"2026-09-30T12:30:00Z","v":2578,"vw":130.713171},{"c":131.4588,"h":131.528,"l":131.4588,"n":5,"o":131.5,"t":"2026-09-30T12:45:00Z","v":497,"vw":131.498},{"c":131.2325,"h":131.53,"l":131.2325,"n":5,"o":131.53,"t":"2026-09-30T13:00:00Z","v":859,"vw":131.441441},{"c":131.5,"h":131.5,"l":131.5,"n":10,"o":131.5,"t":"2026-09-30T13:15:00Z","v":362,"vw":131.5},{"c":132.695,"h":133.315,"l":130.98,"n":1914,"o":131.14,"t":"2026-09-30T13:30:00Z","v":158563,"vw":131.912278},{"c":132.175,"h":132.87,"l":131.25,"n":1885,"o":132.765,"t":"2026-09-30T13:45:00Z","v":88349,"vw":132.003987},{"c":131.85,"h":132.34,"l":130.31,"n":2090,"o":132.16,"t":"2026-09-30T14:00:00Z","v":105731,"vw":131.691607},{"c":131.77,"h":132.29,"l":131.405,"n":1626,"o":131.89,"t":"2026-09-30T14:15:00Z","v":105346,"vw":131.853053},{"c":132.14,"h":132.185,"l":131,"n":1481,"o":131.7822,"t":"2026-09-30T14:30:00Z","v":92163,"vw":131.53937},{"c":132.02,"h":132.34,"l":131.73,"n":1453,"o":132,"t":"2026-09-30T14:45:00Z","v":98915,"vw":132.005474},{"c":132.3199,"h":132.6619,"l":131.71,"n":1568,"o":131.99,"t":"2026-09-30T15:00:00Z","v":81781,"vw":132.358209},{"c":132.155,"h":132.5161,"l":131.9,"n":1265,"o":132.065,"t":"2026-09-30T15:15:00Z","v":48651,"vw":132.219752},{"c":131.72,"h":132.3,"l":131.4301,"n":1328,"o":132.19,"t":"2026-09-30T15:30:00Z","v":68178,"vw":131.969181},{"c":132.035,"h":132.28,"l":131.56,"n":1632,"o":131.56,"t":"2026-09-30T15:45:00Z","v":62909,"vw":131.978468},{"c":131.13,"h":132.0845,"l":131.01,"n":1343,"o":132.0845,"t":"2026-09-30T16:00:00Z","v":57819,"vw":131.589361},{"c":130.78,"h":131.28,"l":130.71,"n":1544,"o":131.13,"t":"2026-09-30T16:15:00Z","v":48715,"vw":131.054016},{"c":130.775,"h":131,"l":130.47,"n":1760,"o":130.7375,"t":"2026-09-30T16:30:00Z","v":51200,"vw":130.765895},{"c":130.73,"h":130.86,"l":130.19,"n":1776,"o":130.7841,"t":"2026-09-30T16:45:00Z","v":65849,"vw":130.575129},{"c":130.83,"h":131.09,"l":130.62,"n":1120,"o":130.845,"t":"2026-09-30T17:00:00Z","v":50415,"vw":130.854445},{"c":130.495,"h":130.835,"l":130.26,"n":1090,"o":130.76,"t":"2026-09-30T17:15:00Z","v":40966,"vw":130.544369},{"c":130.76,"h":130.94,"l":130.44,"n":1135,"o":130.465,"t":"2026-09-30T17:30:00Z","v":40442,"vw":130.773346},{"c":130.685,"h":131.13,"l":130.61,"n":1259,"o":130.7201,"t":"2026-09-30T17:45:00Z","v":62441,"vw":130.898346},{"c":130.915,"h":130.93,"l":130.41,"n":1545,"o":130.59,"t":"2026-09-30T18:00:00Z","v":64048,"vw":130.656641},{"c":130.5,"h":131.06,"l":129.84,"n":1836,"o":130.915,"t":"2026-09-30T18:15:00Z","v":88972,"vw":130.359674},{"c":131.16,"h":131.25,"l":130.25,"n":1558,"o":130.55,"t":"2026-09-30T18:30:00Z","v":74053,"vw":130.707442},{"c":131.0027,"h":131.195,"l":130.51,"n":1409,"o":131.15,"t":"2026-09-30T18:45:00Z","v":49324,"vw":130.826166},{"c":131.36,"h":131.72,"l":131.075,"n":1562,"o":131.075,"t":"2026-09-30T19:00:00Z","v":71487,"vw":131.354732},{"c":130.695,"h":131.45,"l":130.43,"n":1597,"o":131.335,"t":"2026-09-30T19:15:00Z","v":61612,"vw":130.946951},{"c":130.725,"h":130.79,"l":130,"n":2028,"o":130.76,"t":"2026-09-30T19:30:00Z","v":81221,"vw":130.422882},{"c":130.82,"h":131.46,"l":130.59,"n":8032,"o":130.725,"t":"2026-09-30T19:45:00Z","v":435073,"vw":131.029462},{"c":130.4076,"h":131.2,"l":130.4076,"n":125,"o":131.2,"t":"2026-09-30T20:00:00Z","v":608330,"vw":130.780169},{"c":130.442,"h":130.442,"l":130.442,"n":2,"o":130.442,"t":"2026-09-30T20:15:00Z","v":158,"vw":130.442},{"c":131.47,"h":131.4851,"l":131.44,"n":14,"o":131.4851,"t":"2026-09-30T20:30:00Z","v":1705,"vw":131.454338},{"c":131.49,"h":131.49,"l":130.88,"n":2,"o":130.88,"t":"2026-09-30T20:45:00Z","v":800,"vw":131.10875},{"c":130.52,"h":130.78,"l":130.52,"n":11,"o":130.78,"t":"2026-09-30T21:15:00Z","v":1020,"vw":130.5813},{"c":130.51,"h":130.51,"l":130.51,"n":1,"o":130.51,"t":"2026-09-30T21:30:00Z","v":118,"vw":130.51},{"c":131.345,"h":131.345,"l":131.345,"n":1,"o":131.345,"t":"2026-09-30T22:00:00Z","v":100,"vw":131.345},{"c":131,"h":131,"l":131,"n":1,"o":131,"t":"2026-09-30T22:15:00Z","v":115,"vw":131},{"c":130.84,"h":130.84,"l":130.84,"n":1,"o":130.84,"t":"2026-09-30T22:45:00Z","v":100,"vw":130.84},{"c":131.7,"h":131.7,"l":131.44,"n":10,"o":131.44,"t":"2026-09-30T23:45:00Z","v":3601,"vw":131.681143},{"c":132.6,"h":134,"l":132.29,"n":70,"o":134,"t":"2026-10-01T08:00:00Z","v":4519,"vw":132.785296},{"c":130.6694,"h":130.6694,"l":130.6694,"n":1,"o":130.6694,"t":"2026-10-01T10:30:00Z","v":230,"vw":130.6694},{"c":131.78,"h":132.5067,"l":131.78,"n":10,"o":132.5067,"t":"2026-10-01T11:00:00Z","v":536,"vw":132.035567},{"c":131.5,"h":131.5,"l":131.5,"n":3,"o":131.5,"t":"2026-10-01T11:15:00Z","v":107,"vw":131.5},{"c":131.01,"h":131.01,"l":131.01,"n":7,"o":131.01,"t":"2026-10-01T11:45:00Z","v":316,"vw":131.01},{"c":131.5,"h":131.5,"l":131.5,"n":10,"o":131.5,"t":"2026-10-01T12:00:00Z","v":510,"vw":131.5},{"c":131.2,"h":131.5,"l":131.02,"n":6,"o":131.02,"t":"2026-10-01T12:15:00Z","v":1260,"vw":131.285089},{"c":131,"h":131.3,"l":131,"n":6,"o":131.3,"t":"2026-10-01T12:30:00Z","v":1177,"vw":131.208525},{"c":131.0297,"h":131.0495,"l":131,"n":8,"o":131.0495,"t":"2026-10-01T12:45:00Z","v":1163,"vw":131.025201},{"c":131.05,"h":131.05,"l":131.05,"n":4,"o":131.05,"t":"2026-10-01T13:00:00Z","v":110,"vw":131.05},{"c":133.31,"h":133.31,"l":132.13,"n":38,"o":132.13,"t":"2026-10-01T13:15:00Z","v":1032,"vw":132.894637},{"c":131.84,"h":133.52,"l":130.0805,"n":1890,"o":132.13,"t":"2026-10-01T13:30:00Z","v":160215,"vw":132.323739},{"c":131.85,"h":132.39,"l":130.81,"n":1616,"o":132.04,"t":"2026-10-01T13:45:00Z","v":95239,"vw":131.46657},{"c":132.02,"h":132.55,"l":130.47,"n":1997,"o":131.64,"t":"2026-10-01T14:00:00Z","v":129353,"vw":131.485313},{"c":131.81,"h":132.3,"l":131.2424,"n":1307,"o":132.15,"t":"2026-10-01T14:15:00Z","v":57442,"vw":131.840758},{"c":131.84,"h":131.99,"l":131.51,"n":1080,"o":131.845,"t":"2026-10-01T14:30:00Z","v":43550,"vw":131.725674},{"c":132.18,"h":132.78,"l":131.89,"n":1893,"o":131.96,"t":"2026-10-01T14:45:00Z","v":111312,"vw":132.252848},{"c":132.5,"h":132.505,"l":131.96,"n":1505,"o":132.245,"t":"2026-10-01T15:00:00Z","v":99963,"vw":132.241448},{"c":132.715,"h":132.73,"l":132.07,"n":1491,"o":132.42,"t":"2026-10-01T15:15:00Z","v":58362,"vw":132.411727},{"c":132.485,"h":132.9,"l":132.1951,"n":1406,"o":132.71,"t":"2026-10-01T15:30:00Z","v":50656,"vw":132.668951},{"c":132.63,"h":132.98,"l":132.36,"n":1465,"o":132.49,"t":"2026-10-01T15:45:00Z","v":60685,"vw":132.631891},{"c":133.77,"h":133.88,"l":132.57,"n":1689,"o":132.675,"t":"2026-10-01T16:00:00Z","v":99325,"vw":133.275654},{"c":133.79,"h":134.26,"l":133.755,"n":1785,"o":133.755,"t":"2026-10-01T16:15:00Z","v":110025,"vw":134.002947},{"c":133.96,"h":134.42,"l":133.795,"n":1594,"o":133.795,"t":"2026-10-01T16:30:00Z","v":75691,"vw":134.090724},{"c":133.825,"h":134.1401,"l":133.72,"n":1155,"o":134.035,"t":"2026-10-01T16:45:00Z","v":42418,"vw":133.924898},{"c":134.56,"h":134.73,"l":133.825,"n":1428,"o":133.825,"t":"2026-10-01T17:00:00Z","v":53017,"vw":134.321535},{"c":135.2,"h":135.5275,"l":134.48,"n":2543,"o":134.6183,"t":"2026-10-01T17:15:00Z","v":116529,"vw":135.002359},{"c":135.355,"h":135.6296,"l":134.88,"n":2624,"o":135.35,"t":"2026-10-01T17:30:00Z","v":159445,"vw":135.257342},{"c":134.515,"h":135.4899,"l":134.4373,"n":2326,"o":135.37,"t":"2026-10-01T17:45:00Z","v":157973,"vw":134.89406},{"c":134.555,"h":135,"l":134.0374,"n":4240,"o":134.515,"t":"2026-10-01T18:00:00Z","v":182020,"vw":134.689839},{"c":135.2,"h":135.265,"l":134.56,"n":1984,"o":134.56,"t":"2026-10-01T18:15:00Z","v":119128,"vw":134.94444},{"c":135.435,"h":135.68,"l":135.11,"n":2155,"o":135.215,"t":"2026-10-01T18:30:00Z","v":90954,"vw":135.424203},{"c":134.57,"h":135.53,"l":134.57,"n":1809,"o":135.435,"t":"2026-10-01T18:45:00Z","v":91745,"vw":135.096779},{"c":134.94,"h":135.59,"l":134.4,"n":3087,"o":134.61,"t":"2026-10-01T19:00:00Z","v":318498,"vw":135.059939},{"c":134.79,"h":135.545,"l":134.48,"n":3857,"o":134.99,"t":"2026-10-01T19:15:00Z","v":312740,"vw":134.938373},{"c":134.15,"h":134.88,"l":133.89,"n":3186,"o":134.71,"t":"2026-10-01T19:30:00Z","v":182548,"vw":134.519842},{"c":134.1,"h":134.76,"l":133.51,"n":8923,"o":134.07,"t":"2026-10-01T19:45:00Z","v":526086,"vw":134.175444},{"c":134.0401,"h":134.13,"l":134.0401,"n":125,"o":134.12,"t":"2026-10-01T20:00:00Z","v":713416,"vw":134.129939},{"c":134.0757,"h":134.7,"l":134.04,"n":12,"o":134.04,"t":"2026-10-01T20:15:00Z","v":792,"vw":134.153243},{"c":134.5,"h":134.5,"l":134.08,"n":23,"o":134.09,"t":"2026-10-01T20:30:00Z","v":1425,"vw":134.125763},{"c":134.5,"h":134.5,"l":134.25,"n":3,"o":134.27,"t":"2026-10-01T21:15:00Z","v":650,"vw":134.426154},{"c":134.6725,"h":134.6725,"l":134.6725,"n":3,"o":134.6725,"t":"2026-10-01T22:00:00Z","v":208,"vw":134.6725},{"c":134.718,"h":134.718,"l":134.25,"n":14,"o":134.31,"t":"2026-10-01T22:15:00Z","v":1908,"vw":134.305822},{"c":134.7292,"h":134.7292,"l":134.7292,"n":2,"o":134.7292,"t":"2026-10-01T22:30:00Z","v":281,"vw":134.7292},{"c":134.75,"h":134.75,"l":134.75,"n":1,"o":134.75,"t":"2026-10-01T23:45:00Z","v":150,"vw":134.75},{"c":135.25,"h":135.25,"l":135.22,"n":10,"o":135.22,"t":"2026-10-02T08:00:00Z","v":677,"vw":135.244155},{"c":135.57,"h":135.57,"l":135.57,"n":8,"o":135.57,"t":"2026-10-02T08:15:00Z","v":345,"vw":135.57},{"c":135.64,"h":135.64,"l":135.64,"n":3,"o":135.64,"t":"2026-10-02T08:30:00Z","v":347,"vw":135.64},{"c":135.55,"h":135.55,"l":135.55,"n":2,"o":135.55,"t":"2026-10-02T09:15:00Z","v":101,"vw":135.55},{"c":135.5,"h":135.55,"l":135.5,"n":5,"o":135.5,"t":"2026-10-02T09:30:00Z","v":430,"vw":135.513158},{"c":136,"h":136,"l":136,"n":9,"o":136,"t":"2026-10-02T09:45:00Z","v":457,"vw":136},{"c":135.72,"h":135.72,"l":134.97,"n":6,"o":134.97,"t":"2026-10-02T10:00:00Z","v":330,"vw":135.345},{"c":136,"h":136,"l":135.96,"n":9,"o":135.98,"t":"2026-10-02T10:15:00Z","v":583,"vw":135.984},{"c":134.75,"h":135.9839,"l":134.75,"n":58,"o":135.93,"t":"2026-10-02T11:00:00Z","v":5107,"vw":135.561937},{"c":135,"h":135,"l":134.15,"n":10,"o":134.15,"t":"2026-10-02T11:15:00Z","v":725,"vw":134.670673},{"c":133.7,"h":134.15,"l":133.5,"n":34,"o":134.15,"t":"2026-10-02T11:30:00Z","v":739,"vw":133.783333},{"c":131,"h":133.55,"l":128.6106,"n":224,"o":133.55,"t":"2026-10-02T11:45:00Z","v":13407,"vw":130.464082},{"c":132,"h":132,"l":131.93,"n":16,"o":131.93,"t":"2026-10-02T12:00:00Z","v":1083,"vw":131.991049},{"c":132.58,"h":132.58,"l":131.7325,"n":18,"o":131.9187,"t":"2026-10-02T12:15:00Z","v":1971,"vw":132.387614},{"c":134,"h":134.02,"l":133.49,"n":18,"o":133.49,"t":"2026-10-02T12:30:00Z","v":1250,"vw":133.675204},{"c":133.02,"h":134.4,"l":133.01,"n":35,"o":133.95,"t":"2026-10-02T12:45:00Z","v":1449,"vw":133.59666},{"c":132.82,"h":133,"l":131.05,"n":24,"o":133,"t":"2026-10-02T13:00:00Z","v":1335,"vw":132.036675},{"c":133.88,"h":133.88,"l":132.51,"n":21,"o":132.51,"t":"2026-10-02T13:15:00Z","v":571,"vw":132.901429},{"c":139.4488,"h":139.6,"l":134.0001,"n":4611,"o":134.75,"t":"2026-10-02T13:30:00Z","v":311290,"vw":137.351453},{"c":139.28,"h":139.815,"l":138,"n":5383,"o":139.37,"t":"2026-10-02T13:45:00Z","v":281832,"vw":138.887443},{"c":138.9,"h":139.93,"l":138.835,"n":3718,"o":139.31,"t":"2026-10-02T14:00:00Z","v":184423,"vw":139.332345},{"c":139.215,"h":139.9,"l":138.84,"n":3079,"o":138.86,"t":"2026-10-02T14:15:00Z","v":133198,"vw":139.451882},{"c":138.72,"h":139.19,"l":138.23,"n":2099,"o":139.06,"t":"2026-10-02T14:30:00Z","v":100066,"vw":138.702708},{"c":138.4,"h":138.925,"l":137.87,"n":2029,"o":138.68,"t":"2026-10-02T14:45:00Z","v":76344,"vw":138.425926},{"c":138.275,"h":138.6699,"l":137.89,"n":1756,"o":138.25,"t":"2026-10-02T15:00:00Z","v":73597,"vw":138.307571},{"c":138.81,"h":138.86,"l":137.83,"n":1775,"o":138.275,"t":"2026-10-02T15:15:00Z","v":85414,"vw":138.36291},{"c":139.51,"h":139.645,"l":138.31,"n":1970,"o":138.82,"t":"2026-10-02T15:30:00Z","v":84412,"vw":139.057282},{"c":139.5427,"h":139.87,"l":139.4,"n":1965,"o":139.52,"t":"2026-10-02T15:45:00Z","v":94713,"vw":139.651733},{"c":139.44,"h":139.745,"l":139.37,"n":1328,"o":139.6,"t":"2026-10-02T16:00:00Z","v":52604,"vw":139.557646},{"c":138.76,"h":139.515,"l":138.735,"n":1598,"o":139.38,"t":"2026-10-02T16:15:00Z","v":73005,"vw":139.183072},{"c":138.545,"h":139.13,"l":138.4501,"n":1557,"o":138.7675,"t":"2026-10-02T16:30:00Z","v":77897,"vw":138.832623},{"c":139.56,"h":139.56,"l":138.06,"n":2954,"o":138.535,"t":"2026-10-02T16:45:00Z","v":248376,"vw":138.748684},{"c":139.785,"h":139.9,"l":139.38,"n":1589,"o":139.56,"t":"2026-10-02T17:00:00Z","v":77108,"vw":139.652762},{"c":139.89,"h":140.46,"l":139.575,"n":2456,"o":139.815,"t":"2026-10-02T17:15:00Z","v":159366,"vw":140.02965},{"c":140.11,"h":140.325,"l":139.7,"n":1895,"o":139.88,"t":"2026-10-02T17:30:00Z","v":118043,"vw":139.975603},{"c":139.94,"h":140.2,"l":139.7301,"n":1719,"o":140.07,"t":"2026-10-02T17:45:00Z","v":81703,"vw":139.994208},{"c":140.2,"h":140.2999,"l":139.56,"n":1828,"o":139.94,"t":"2026-10-02T18:00:00Z","v":80359,"vw":139.938994},{"c":139.91,"h":140.366,"l":139.68,"n":2010,"o":140.185,"t":"2026-10-02T18:15:00Z","v":92849,"vw":139.997185},{"c":140.29,"h":140.39,"l":139.62,"n":1969,"o":139.895,"t":"2026-10-02T18:30:00Z","v":151548,"vw":140.029381},{"c":140.1,"h":140.44,"l":140.035,"n":2046,"o":140.37,"t":"2026-10-02T18:45:00Z","v":133778,"vw":140.236421},{"c":139.74,"h":140.34,"l":139.71,"n":1901,"o":140.115,"t":"2026-10-02T19:00:00Z","v":111278,"vw":139.948008},{"c":140,"h":140.23,"l":139.745,"n":2559,"o":139.745,"t":"2026-10-02T19:15:00Z","v":164708,"vw":140.006557},{"c":140.25,"h":140.43,"l":139.94,"n":3448,"o":140,"t":"2026-10-02T19:30:00Z","v":189041,"vw":140.213156},{"c":140.22,"h":140.83,"l":139.95,"n":8254,"o":140.28,"t":"2026-10-02T19:45:00Z","v":528992,"vw":140.427752},{"c":140.14,"h":141,"l":140.14,"n":116,"o":140.21,"t":"2026-10-02T20:00:00Z","v":1063252,"vw":140.141173},{"c":140.1704,"h":140.92,"l":140.1704,"n":18,"o":140.69,"t":"2026-10-02T20:15:00Z","v":1724,"vw":140.518362},{"c":140.6,"h":140.6,"l":140.6,"n":1,"o":140.6,"t":"2026-10-02T20:45:00Z","v":400,"vw":140.6},{"c":140.9651,"h":140.9651,"l":140.9651,"n":1,"o":140.9651,"t":"2026-10-02T21:00:00Z","v":720,"vw":140.9651},{"c":140.5997,"h":140.8,"l":140.56,"n":3,"o":140.8,"t":"2026-10-02T21:15:00Z","v":400,"vw":140.689925},{"c":140.3701,"h":140.3701,"l":140.3701,"n":1,"o":140.3701,"t":"2026-10-02T21:30:00Z","v":200,"vw":140.3701},{"c":140.78,"h":140.9583,"l":140.37,"n":8,"o":140.52,"t":"2026-10-02T21:45:00Z","v":775,"vw":140.775184},{"c":140.43,"h":140.51,"l":140.43,"n":7,"o":140.51,"t":"2026-10-02T22:30:00Z","v":440,"vw":140.453529},{"c":140.7799,"h":140.7799,"l":140.7799,"n":1,"o":140.7799,"t":"2026-10-02T23:00:00Z","v":400,"vw":140.7799},{"c":140.65,"h":140.65,"l":140.65,"n":3,"o":140.65,"t":"2026-10-02T23:15:00Z","v":132,"vw":140.65},{"c":140.43,"h":140.7603,"l":140.43,"n":5,"o":140.7603,"t":"2026-10-02T23:30:00Z","v":301,"vw":140.59515},{"c":140.55,"h":140.55,"l":140.55,"n":5,"o":140.55,"t":"2026-10-02T23:45:00Z","v":284,"vw":140.55},{"c":140.22,"h":140.22,"l":139.98,"n":35,"o":140,"t":"2026-10-05T08:00:00Z","v":1217,"vw":140.071763},{"c":140,"h":140,"l":140,"n":1,"o":140,"t":"2026-10-05T08:30:00Z","v":200,"vw":140},{"c":140,"h":140,"l":140,"n":9,"o":140,"t":"2026-10-05T10:00:00Z","v":168,"vw":140},{"c":139.9,"h":140.3,"l":139.85,"n":18,"o":140.3,"t":"2026-10-05T10:30:00Z","v":1080,"vw":140.144569},{"c":139.897,"h":140.042,"l":139.8,"n":25,"o":140,"t":"2026-10-05T11:00:00Z","v":2997,"vw":139.996722},{"c":139.55,"h":139.99,"l":139,"n":27,"o":139.93,"t":"2026-10-05T11:15:00Z","v":3071,"vw":139.469029},{"c":139.45,"h":139.6,"l":139.45,"n":8,"o":139.6,"t":"2026-10-05T12:15:00Z","v":1129,"vw":139.464793},{"c":139.79,"h":139.79,"l":139.79,"n":1,"o":139.79,"t":"2026-10-05T12:30:00Z","v":200,"vw":139.79},{"c":139.9201,"h":139.98,"l":139.6,"n":9,"o":139.9647,"t":"2026-10-05T12:45:00Z","v":1300,"vw":139.738733},{"c":140.3,"h":140.3,"l":140.15,"n":11,"o":140.15,"t":"2026-10-05T13:00:00Z","v":694,"vw":140.236842},{"c":140.48,"h":140.48,"l":140.24,"n":31,"o":140.25,"t":"2026-10-05T13:15:00Z","v":1475,"vw":140.373},{"c":141.75,"h":142.7,"l":140.88,"n":3221,"o":141.3,"t":"2026-10-05T13:30:00Z","v":285634,"vw":141.692788},{"c":143.36,"h":143.58,"l":141.38,"n":3130,"o":141.665,"t":"2026-10-05T13:45:00Z","v":205811,"vw":142.532443},{"c":142.44,"h":143.2677,"l":142.01,"n":3901,"o":143.15,"t":"2026-10-05T14:00:00Z","v":377920,"vw":142.725965},{"c":142.69,"h":143.38,"l":142.3132,"n":2289,"o":142.44,"t":"2026-10-05T14:15:00Z","v":141042,"vw":142.845356},{"c":141.35,"h":142.81,"l":141.14,"n":2226,"o":142.675,"t":"2026-10-05T14:30:00Z","v":144074,"vw":141.575946},{"c":141.84,"h":142.08,"l":141.19,"n":1484,"o":141.355,"t":"2026-10-05T14:45:00Z","v":90188,"vw":141.566014},{"c":141.575,"h":142.004,"l":141.2,"n":1596,"o":141.825,"t":"2026-10-05T15:00:00Z","v":84752,"vw":141.660054},{"c":141.15,"h":141.73,"l":141.1,"n":1717,"o":141.53,"t":"2026-10-05T15:15:00Z","v":79518,"vw":141.502296},{"c":141.355,"h":141.3699,"l":140.83,"n":1436,"o":141.2,"t":"2026-10-05T15:30:00Z","v":69370,"vw":141.145857},{"c":141.13,"h":141.33,"l":140.26,"n":2395,"o":141.31,"t":"2026-10-05T15:45:00Z","v":138630,"vw":140.727852},{"c":140.9511,"h":141.29,"l":140.8,"n":1188,"o":141.13,"t":"2026-10-05T16:00:00Z","v":65677,"vw":141.047449},{"c":141.0301,"h":141.15,"l":140.8,"n":1850,"o":140.97,"t":"2026-10-05T16:15:00Z","v":93229,"vw":140.944592},{"c":140.61,"h":141.19,"l":140.48,"n":1731,"o":141.08,"t":"2026-10-05T16:30:00Z","v":113651,"vw":140.946873},{"c":140.73,"h":140.93,"l":140.47,"n":1416,"o":140.63,"t":"2026-10-05T16:45:00Z","v":74138,"vw":140.688857},{"c":141.12,"h":141.23,"l":140.682,"n":1282,"o":140.77,"t":"2026-10-05T17:00:00Z","v":59583,"vw":140.886454},{"c":141.35,"h":141.35,"l":141.02,"n":1124,"o":141.12,"t":"2026-10-05T17:15:00Z","v":46956,"vw":141.159632},{"c":141.99,"h":141.99,"l":141.22,"n":1554,"o":141.29,"t":"2026-10-05T17:30:00Z","v":92410,"vw":141.543309},{"c":141.86,"h":142,"l":141.72,"n":901,"o":141.86,"t":"2026-10-05T17:45:00Z","v":45631,"vw":141.870575},{"c":142.7,"h":142.71,"l":141.86,"n":1876,"o":141.86,"t":"2026-10-05T18:00:00Z","v":195981,"vw":142.335437},{"c":142.46,"h":143.09,"l":142.34,"n":2449,"o":142.63,"t":"2026-10-05T18:15:00Z","v":118375,"vw":142.78283},{"c":142.63,"h":142.66,"l":142.36,"n":1283,"o":142.47,"t":"2026-10-05T18:30:00Z","v":53923,"vw":142.498856},{"c":142.965,"h":143.08,"l":142.64,"n":1717,"o":142.7,"t":"2026-10-05T18:45:00Z","v":88967,"vw":142.877547},{"c":143.005,"h":143.12,"l":142.79,"n":2180,"o":143.02,"t":"2026-10-05T19:00:00Z","v":123980,"vw":142.963468},{"c":143.23,"h":143.51,"l":142.94,"n":2552,"o":142.995,"t":"2026-10-05T19:15:00Z","v":173825,"vw":143.24605},{"c":143.6,"h":143.7,"l":143.11,"n":3575,"o":143.255,"t":"2026-10-05T19:30:00Z","v":266513,"vw":143.408439},{"c":143.93,"h":144.03,"l":143.34,"n":8389,"o":143.57,"t":"2026-10-05T19:45:00Z","v":548164,"vw":143.749776},{"c":144.24,"h":145,"l":143.88,"n":145,"o":143.93,"t":"2026-10-05T20:00:00Z","v":678717,"vw":143.881123},{"c":144.99,"h":145,"l":144.8,"n":42,"o":144.8,"t":"2026-10-05T20:15:00Z","v":839,"vw":144.94},{"c":144,"h":144.93,"l":144,"n":16,"o":144.56,"t":"2026-10-05T20:30:00Z","v":1555,"vw":144.590233},{"c":144.12,"h":144.31,"l":144.12,"n":11,"o":144.31,"t":"2026-10-05T20:45:00Z","v":1466,"vw":144.259463},{"c":144.69,"h":144.8,"l":144.69,"n":5,"o":144.8,"t":"2026-10-05T21:00:00Z","v":207,"vw":144.745},{"c":144.5,"h":144.5,"l":144.5,"n":1,"o":144.5,"t":"2026-10-05T21:45:00Z","v":100,"vw":144.5},{"c":144.9004,"h":144.9004,"l":144.9004,"n":1,"o":144.9004,"t":"2026-10-05T22:15:00Z","v":100,"vw":144.9004},{"c":144.26,"h":144.26,"l":144.26,"n":11,"o":144.26,"t":"2026-10-05T22:30:00Z","v":334,"vw":144.26},{"c":144.6001,"h":144.6001,"l":144.6001,"n":1,"o":144.6001,"t":"2026-10-05T23:00:00Z","v":200,"vw":144.6001},{"c":144.89,"h":144.89,"l":144.89,"n":4,"o":144.89,"t":"2026-10-05T23:15:00Z","v":135,"vw":144.89},{"c":144.94,"h":144.94,"l":144.94,"n":19,"o":144.94,"t":"2026-10-05T23:45:00Z","v":261,"vw":144.94},{"c":144.01,"h":144.01,"l":144,"n":32,"o":144,"t":"2026-10-06T08:00:00Z","v":695,"vw":144.005},{"c":146.99,"h":146.99,"l":146.99,"n":1,"o":146.99,"t":"2026-10-06T08:15:00Z","v":104,"vw":146.99},{"c":144.37,"h":146,"l":144.37,"n":4,"o":146,"t":"2026-10-06T08:30:00Z","v":210,"vw":145.185},{"c":144.77,"h":144.77,"l":144.77,"n":3,"o":144.77,"t":"2026-10-06T08:45:00Z","v":200,"vw":144.77},{"c":144.81,"h":144.81,"l":144.81,"n":9,"o":144.81,"t":"2026-10-06T09:00:00Z","v":350,"vw":144.81},{"c":145.07,"h":146.13,"l":145.07,"n":3,"o":146.13,"t":"2026-10-06T09:45:00Z","v":210,"vw":145.612927},{"c":145.26,"h":145.26,"l":145.26,"n":1,"o":145.26,"t":"2026-10-06T10:30:00Z","v":100,"vw":145.26},{"c":145.1504,"h":145.1504,"l":145.1504,"n":4,"o":145.1504,"t":"2026-10-06T11:00:00Z","v":112,"vw":145.1504},{"c":146.3694,"h":146.3694,"l":145.6255,"n":3,"o":145.6255,"t":"2026-10-06T11:15:00Z","v":821,"vw":146.079098},{"c":145.35,"h":145.76,"l":145,"n":32,"o":145.12,"t":"2026-10-06T11:30:00Z","v":2121,"vw":145.404383},{"c":146.5,"h":146.5,"l":146.5,"n":2,"o":146.5,"t":"2026-10-06T11:45:00Z","v":115,"vw":146.5},{"c":146.2733,"h":146.5,"l":146.2733,"n":2,"o":146.5,"t":"2026-10-06T12:00:00Z","v":450,"vw":146.323678},{"c":145.71,"h":145.71,"l":145.71,"n":5,"o":145.71,"t":"2026-10-06T12:15:00Z","v":311,"vw":145.71},{"c":145.266,"h":145.6,"l":145.02,"n":18,"o":145.59,"t":"2026-10-06T12:30:00Z","v":729,"vw":145.3952},{"c":145.1,"h":145.4,"l":144.65,"n":39,"o":145.21,"t":"2026-10-06T12:45:00Z","v":10505,"vw":145.123753},{"c":145.01,"h":145.5302,"l":145.01,"n":14,"o":145.5302,"t":"2026-10-06T13:00:00Z","v":1414,"vw":145.104465},{"c":146,"h":146.85,"l":146,"n":16,"o":146.85,"t":"2026-10-06T13:15:00Z","v":418,"vw":146.425},{"c":147.645,"h":148.69,"l":145.74,"n":4337,"o":146,"t":"2026-10-06T13:30:00Z","v":392098,"vw":147.348232},{"c":146.874,"h":148.16,"l":146.15,"n":2803,"o":147.65,"t":"2026-10-06T13:45:00Z","v":174414,"vw":147.067968},{"c":146.445,"h":147.01,"l":144.5,"n":2464,"o":146.865,"t":"2026-10-06T14:00:00Z","v":124586,"vw":145.53317},{"c":146.69,"h":146.99,"l":146.26,"n":2280,"o":146.765,"t":"2026-10-06T14:15:00Z","v":147669,"vw":146.582503},{"c":147.3998,"h":147.5,"l":146.33,"n":2425,"o":146.68,"t":"2026-10-06T14:30:00Z","v":133361,"vw":146.700259},{"c":147.34,"h":147.55,"l":146.6421,"n":1715,"o":147.22,"t":"2026-10-06T14:45:00Z","v":71466,"vw":147.266225},{"c":147.42,"h":147.64,"l":146.75,"n":2164,"o":147.31,"t":"2026-10-06T15:00:00Z","v":117920,"vw":147.193265},{"c":147.115,"h":147.6499,"l":147.01,"n":1592,"o":147.43,"t":"2026-10-06T15:15:00Z","v":67794,"vw":147.336088},{"c":146.745,"h":147.0475,"l":146.5363,"n":1370,"o":147.025,"t":"2026-10-06T15:30:00Z","v":53087,"vw":146.803595},{"c":147.32,"h":147.38,"l":146.59,"n":1408,"o":146.81,"t":"2026-10-06T15:45:00Z","v":56079,"vw":146.987592},{"c":147.11,"h":147.73,"l":147,"n":1371,"o":147.335,"t":"2026-10-06T16:00:00Z","v":97636,"vw":147.405596},{"c":147.505,"h":147.515,"l":146.42,"n":1660,"o":147.11,"t":"2026-10-06T16:15:00Z","v":102669,"vw":147.009247},{"c":147.82,"h":147.82,"l":147.4005,"n":1243,"o":147.505,"t":"2026-10-06T16:30:00Z","v":40909,"vw":147.694352},{"c":147.715,"h":147.88,"l":147.5492,"n":1296,"o":147.765,"t":"2026-10-06T16:45:00Z","v":60977,"vw":147.70885},{"c":147.73,"h":147.73,"l":147.41,"n":1183,"o":147.56,"t":"2026-10-06T17:00:00Z","v":36025,"vw":147.561627},{"c":147.535,"h":147.75,"l":147.4581,"n":1285,"o":147.69,"t":"2026-10-06T17:15:00Z","v":63531,"vw":147.570069},{"c":147.765,"h":147.8,"l":147.43,"n":1359,"o":147.545,"t":"2026-10-06T17:30:00Z","v":66081,"vw":147.550445},{"c":147.695,"h":147.835,"l":147.59,"n":1225,"o":147.775,"t":"2026-10-06T17:45:00Z","v":49573,"vw":147.694377},{"c":147.955,"h":148,"l":147.6,"n":1265,"o":147.69,"t":"2026-10-06T18:00:00Z","v":40880,"vw":147.780174},{"c":147.935,"h":148.3,"l":147.8813,"n":1665,"o":147.955,"t":"2026-10-06T18:15:00Z","v":90419,"vw":148.106557},{"c":148.28,"h":148.28,"l":147.59,"n":1415,"o":147.935,"t":"2026-10-06T18:30:00Z","v":44131,"vw":147.96701},{"c":148.265,"h":148.3199,"l":147.89,"n":1670,"o":148.25,"t":"2026-10-06T18:45:00Z","v":63912,"vw":148.151221},{"c":148.59,"h":148.61,"l":148.075,"n":1883,"o":148.21,"t":"2026-10-06T19:00:00Z","v":69774,"vw":148.305572},{"c":148.3972,"h":149.045,"l":148.3972,"n":3278,"o":148.59,"t":"2026-10-06T19:15:00Z","v":217044,"vw":148.888435},{"c":147.16,"h":148.43,"l":147.01,"n":3178,"o":148.43,"t":"2026-10-06T19:30:00Z","v":144699,"vw":147.694666},{"c":147.29,"h":147.92,"l":146.88,"n":8296,"o":147.16,"t":"2026-10-06T19:45:00Z","v":469500,"vw":147.224242},{"c":147.2,"h":147.2,"l":147.2,"n":92,"o":147.2,"t":"2026-10-06T20:00:00Z","v":496419,"vw":147.2},{"c":148,"h":148,"l":147.0902,"n":2,"o":147.0902,"t":"2026-10-06T20:30:00Z","v":200,"vw":147.5451},{"c":148,"h":148,"l":146.9747,"n":3,"o":146.9747,"t":"2026-10-06T20:45:00Z","v":367,"vw":147.438192},{"c":147.99,"h":147.99,"l":147.99,"n":20,"o":147.99,"t":"2026-10-06T21:00:00Z","v":759,"vw":147.99},{"c":147.8395,"h":148.94,"l":147.76,"n":12,"o":147.76,"t":"2026-10-06T21:15:00Z","v":7386,"vw":148.349932},{"c":148.08,"h":148.09,"l":148.08,"n":3,"o":148.09,"t":"2026-10-06T22:15:00Z","v":404,"vw":148.0825},{"c":148,"h":148.01,"l":148,"n":3,"o":148.01,"t":"2026-10-06T22:30:00Z","v":1032,"vw":148.003295},{"c":148.08,"h":148.08,"l":148.08,"n":2,"o":148.08,"t":"2026-10-06T22:45:00Z","v":102,"vw":148.08},{"c":148.11,"h":148.12,"l":148.11,"n":5,"o":148.12,"t":"2026-10-06T23:00:00Z","v":1282,"vw":148.110788},{"c":148.41,"h":148.41,"l":148.41,"n":3,"o":148.41,"t":"2026-10-06T23:15:00Z","v":356,"vw":148.41},{"c":148,"h":148.3,"l":148,"n":3,"o":148.3,"t":"2026-10-06T23:30:00Z","v":202,"vw":148.15},{"c":148,"h":148,"l":148,"n":4,"o":148,"t":"2026-10-06T23:45:00Z","v":237,"vw":148},{"c":145.5,"h":147.73,"l":145.5,"n":79,"o":147,"t":"2026-10-07T08:00:00Z","v":2436,"vw":147.151429},{"c":145.71,"h":145.71,"l":145.71,"n":4,"o":145.71,"t":"2026-10-07T08:30:00Z","v":250,"vw":145.71},{"c":146.5,"h":146.5,"l":145.69,"n":4,"o":145.69,"t":"2026-10-07T08:45:00Z","v":220,"vw":146.095},{"c":145.1623,"h":145.1623,"l":145.1623,"n":73,"o":145.1623,"t":"2026-10-07T09:15:00Z","v":1110,"vw":145.1623},{"c":146.44,"h":146.45,"l":146.43,"n":9,"o":146.45,"t":"2026-10-07T09:45:00Z","v":689,"vw":146.441626},{"c":146.5,"h":146.5,"l":146.5,"n":5,"o":146.5,"t":"2026-10-07T10:30:00Z","v":202,"vw":146.5},{"c":144.8809,"h":146.19,"l":144.8809,"n":50,"o":146.19,"t":"2026-10-07T11:00:00Z","v":3143,"vw":145.318301},{"c":144.71,"h":145,"l":144.6352,"n":8,"o":145,"t":"2026-10-07T11:30:00Z","v":478,"vw":144.7451},{"c":144.72,"h":144.72,"l":144.72,"n":3,"o":144.72,"t":"2026-10-07T11:45:00Z","v":250,"vw":144.72},{"c":144.88,"h":145.04,"l":144.6,"n":7,"o":144.6,"t":"2026-10-07T12:00:00Z","v":901,"vw":144.864057},{"c":144.5,"h":145,"l":144.21,"n":34,"o":144.9766,"t":"2026-10-07T12:15:00Z","v":1739,"vw":144.809741},{"c":145,"h":145,"l":144.2,"n":9,"o":144.2,"t":"2026-10-07T12:30:00Z","v":653,"vw":144.686667},{"c":145,"h":145,"l":145,"n":19,"o":145,"t":"2026-10-07T12:45:00Z","v":554,"vw":145},{"c":144.55,"h":145,"l":144.55,"n":17,"o":145,"t":"2026-10-07T13:00:00Z","v":668,"vw":144.7875},{"c":144.419,"h":145,"l":144.419,"n":14,"o":144.9,"t":"2026-10-07T13:15:00Z","v":578,"vw":144.773},{"c":149.5791,"h":149.72,"l":144.4706,"n":3088,"o":144.58,"t":"2026-10-07T13:30:00Z","v":225066,"vw":147.074553},{"c":148.84,"h":149.4734,"l":147.35,"n":3091,"o":149.345,"t":"2026-10-07T13:45:00Z","v":180465,"vw":148.705946},{"c":149.43,"h":149.51,"l":148.12,"n":2713,"o":148.78,"t":"2026-10-07T14:00:00Z","v":147509,"vw":148.739231},{"c":149.345,"h":149.53,"l":148.795,"n":2787,"o":149.5099,"t":"2026-10-07T14:15:00Z","v":283988,"vw":149.170169},{"c":148.59,"h":149.56,"l":147.8524,"n":2239,"o":149.45,"t":"2026-10-07T14:30:00Z","v":130977,"vw":148.697161},{"c":148.99,"h":148.99,"l":147.925,"n":1860,"o":148.5019,"t":"2026-10-07T14:45:00Z","v":86658,"vw":148.498524},{"c":150.52,"h":150.745,"l":148.82,"n":3869,"o":149,"t":"2026-10-07T15:00:00Z","v":323666,"vw":149.960267},{"c":150.635,"h":151,"l":150.3109,"n":2581,"o":150.49,"t":"2026-10-07T15:15:00Z","v":120416,"vw":150.724138},{"c":150.7,"h":150.81,"l":150.4,"n":2309,"o":150.635,"t":"2026-10-07T15:30:00Z","v":105946,"vw":150.629791},{"c":150.98,"h":150.99,"l":150.14,"n":2702,"o":150.695,"t":"2026-10-07T15:45:00Z","v":194247,"vw":150.65929},{"c":151.2,"h":151.45,"l":150.92,"n":1829,"o":150.98,"t":"2026-10-07T16:00:00Z","v":111500,"vw":151.180979},{"c":150.315,"h":151.27,"l":150.2,"n":2201,"o":151.22,"t":"2026-10-07T16:15:00Z","v":121098,"vw":150.745887},{"c":150.3,"h":150.69,"l":150.2,"n":1648,"o":150.325,"t":"2026-10-07T16:30:00Z","v":79052,"vw":150.435682},{"c":150.29,"h":150.45,"l":149.9,"n":1837,"o":150.33,"t":"2026-10-07T16:45:00Z","v":100065,"vw":150.251575},{"c":151.13,"h":151.26,"l":150.15,"n":1772,"o":150.29,"t":"2026-10-07T17:00:00Z","v":92214,"vw":150.885615},{"c":151.33,"h":151.575,"l":151.01,"n":1830,"o":151.13,"t":"2026-10-07T17:15:00Z","v":96776,"vw":151.257415},{"c":151.54,"h":151.76,"l":151.015,"n":1802,"o":151.28,"t":"2026-10-07T17:30:00Z","v":87347,"vw":151.412662},{"c":151.6,"h":151.76,"l":151.36,"n":1833,"o":151.56,"t":"2026-10-07T17:45:00Z","v":102997,"vw":151.573539},{"c":151.8,"h":152.16,"l":151.32,"n":2663,"o":151.57,"t":"2026-10-07T18:00:00Z","v":187720,"vw":151.793641},{"c":151.98,"h":151.985,"l":151.39,"n":1975,"o":151.81,"t":"2026-10-07T18:15:00Z","v":126625,"vw":151.709792},{"c":152.565,"h":152.68,"l":151.77,"n":2546,"o":151.98,"t":"2026-10-07T18:30:00Z","v":156575,"vw":152.322713},{"c":152.3,"h":152.66,"l":152.26,"n":2131,"o":152.5809,"t":"2026-10-07T18:45:00Z","v":105300,"vw":152.386755},{"c":152.28,"h":152.555,"l":152.0469,"n":2236,"o":152.31,"t":"2026-10-07T19:00:00Z","v":103775,"vw":152.324252},{"c":152.37,"h":152.57,"l":152.23,"n":2451,"o":152.28,"t":"2026-10-07T19:15:00Z","v":124579,"vw":152.410783},{"c":152.905,"h":153.39,"l":152.415,"n":4137,"o":152.415,"t":"2026-10-07T19:30:00Z","v":258885,"vw":152.863534},{"c":152.84,"h":153.46,"l":152.6913,"n":9217,"o":152.905,"t":"2026-10-07T19:45:00Z","v":646936,"vw":153.010186},{"c":153.5024,"h":153.5024,"l":152.66,"n":113,"o":152.86,"t":"2026-10-07T20:00:00Z","v":684873,"vw":152.663885},{"c":152.87,"h":152.87,"l":152.87,"n":4,"o":152.87,"t":"2026-10-07T20:15:00Z","v":390,"vw":152.87},{"c":152.86,"h":152.87,"l":152.86,"n":13,"o":152.87,"t":"2026-10-07T20:30:00Z","v":550,"vw":152.863448},{"c":153.05,"h":153.05,"l":153,"n":5,"o":153,"t":"2026-10-07T20:45:00Z","v":371,"vw":153.026852},{"c":153.25,"h":153.25,"l":152.96,"n":12,"o":152.96,"t":"2026-10-07T21:00:00Z","v":419,"vw":153.075301},{"c":153.6586,"h":153.6586,"l":153.6586,"n":3,"o":153.6586,"t":"2026-10-07T21:15:00Z","v":109,"vw":153.6586},{"c":153.15,"h":153.5169,"l":153.15,"n":13,"o":153.5169,"t":"2026-10-07T21:30:00Z","v":1648,"vw":153.300047},{"c":153.53,"h":153.53,"l":153.53,"n":8,"o":153.53,"t":"2026-10-07T21:45:00Z","v":302,"vw":153.53},{"c":153.3661,"h":153.3661,"l":153.3661,"n":4,"o":153.3661,"t":"2026-10-07T22:00:00Z","v":134,"vw":153.3661},{"c":153.76,"h":154.14,"l":153.4,"n":65,"o":153.4,"t":"2026-10-07T22:15:00Z","v":17766,"vw":153.988225},{"c":153.92,"h":154,"l":153.92,"n":18,"o":154,"t":"2026-10-07T22:30:00Z","v":664,"vw":153.968},{"c":153.81,"h":153.81,"l":153.34,"n":13,"o":153.75,"t":"2026-10-07T23:00:00Z","v":2360,"vw":153.772087},{"c":153.75,"h":153.75,"l":153.75,"n":2,"o":153.75,"t":"2026-10-07T23:15:00Z","v":104,"vw":153.75},{"c":153.7279,"h":153.7279,"l":153.7,"n":6,"o":153.7,"t":"2026-10-07T23:30:00Z","v":347,"vw":153.71395},{"c":153.8099,"h":154,"l":153.6,"n":28,"o":153.6,"t":"2026-10-07T23:45:00Z","v":1781,"vw":153.738161},{"c":151.3,"h":152,"l":151.3,"n":96,"o":151.39,"t":"2026-10-08T08:00:00Z","v":2190,"vw":151.729844},{"c":151.5,"h":151.6,"l":150.5,"n":5,"o":151.6,"t":"2026-10-08T08:15:00Z","v":1276,"vw":150.714841},{"c":152.2,"h":152.2,"l":152.2,"n":2,"o":152.2,"t":"2026-10-08T08:30:00Z","v":201,"vw":152.2},{"c":150.99,"h":150.99,"l":150.99,"n":29,"o":150.99,"t":"2026-10-08T08:45:00Z","v":1002,"vw":150.99},{"c":151.2,"h":151.2,"l":151.2,"n":4,"o":151.2,"t":"2026-10-08T09:15:00Z","v":221,"vw":151.2},{"c":151.35,"h":151.35,"l":151.35,"n":2,"o":151.35,"t":"2026-10-08T10:00:00Z","v":102,"vw":151.35},{"c":150.6,"h":150.6,"l":150.6,"n":8,"o":150.6,"t":"2026-10-08T10:15:00Z","v":389,"vw":150.6},{"c":150.5,"h":151,"l":150.4,"n":41,"o":151,"t":"2026-10-08T10:30:00Z","v":757,"vw":150.577936},{"c":150.8,"h":150.8,"l":150.77,"n":3,"o":150.77,"t":"2026-10-08T10:45:00Z","v":301,"vw":150.7869},{"c":150.9,"h":150.9,"l":150.5,"n":112,"o":150.7,"t":"2026-10-08T11:00:00Z","v":3483,"vw":150.780604},{"c":151.19,"h":151.19,"l":151,"n":10,"o":151,"t":"2026-10-08T11:15:00Z","v":1482,"vw":151.014615},{"c":151.99,"h":151.99,"l":151.99,"n":4,"o":151.99,"t":"2026-10-08T11:30:00Z","v":250,"vw":151.99},{"c":151.5,"h":151.88,"l":151.5,"n":7,"o":151.88,"t":"2026-10-08T11:45:00Z","v":335,"vw":151.7267},{"c":151.038,"h":151.39,"l":151.038,"n":8,"o":151.35,"t":"2026-10-08T12:00:00Z","v":538,"vw":151.217362},{"c":151.2,"h":151.2,"l":151.2,"n":3,"o":151.2,"t":"2026-10-08T12:15:00Z","v":225,"vw":151.2},{"c":150.7,"h":151.6265,"l":150.7,"n":34,"o":151.25,"t":"2026-10-08T12:30:00Z","v":5297,"vw":151.283305},{"c":150.6,"h":150.8,"l":150.2415,"n":104,"o":150.75,"t":"2026-10-08T12:45:00Z","v":2353,"vw":150.516177},{"c":150.5737,"h":151.25,"l":150.4522,"n":59,"o":150.85,"t":"2026-10-08T13:00:00Z","v":2914,"vw":150.841605},{"c":151.75,"h":151.75,"l":150.6204,"n":39,"o":151,"t":"2026-10-08T13:15:00Z","v":6751,"vw":151.338242},{"c":152.435,"h":154.14,"l":151.14,"n":3471,"o":151.825,"t":"2026-10-08T13:30:00Z","v":396771,"vw":152.887124},{"c":154.02,"h":155,"l":152.29,"n":4585,"o":152.38,"t":"2026-10-08T13:45:00Z","v":280958,"vw":154.208403},{"c":153.585,"h":154.78,"l":153.51,"n":4052,"o":154.02,"t":"2026-10-08T14:00:00Z","v":296906,"vw":154.113833},{"c":154.67,"h":155,"l":153.18,"n":3002,"o":153.585,"t":"2026-10-08T14:15:00Z","v":204522,"vw":153.839057},{"c":155.205,"h":155.295,"l":154.25,"n":2456,"o":154.6458,"t":"2026-10-08T14:30:00Z","v":153029,"vw":154.715317},{"c":156.4,"h":156.579,"l":155.0666,"n":3391,"o":155.14,"t":"2026-10-08T14:45:00Z","v":258181,"vw":155.712519},{"c":156.42,"h":157.05,"l":155.67,"n":3550,"o":156.41,"t":"2026-10-08T15:00:00Z","v":276212,"vw":156.47354},{"c":156.03,"h":156.5096,"l":155.3581,"n":2794,"o":156.3641,"t":"2026-10-08T15:15:00Z","v":180652,"vw":155.914201},{"c":155.75,"h":156.03,"l":154.58,"n":2235,"o":156.03,"t":"2026-10-08T15:30:00Z","v":155781,"vw":155.306948},{"c":154.15,"h":155.845,"l":154.08,"n":2010,"o":155.7051,"t":"2026-10-08T15:45:00Z","v":98909,"vw":155.133335},{"c":153.06,"h":155.08,"l":152.91,"n":2781,"o":154.25,"t":"2026-10-08T16:00:00Z","v":160018,"vw":153.880517},{"c":153.47,"h":154.61,"l":152.74,"n":2486,"o":153.1,"t":"2026-10-08T16:15:00Z","v":127349,"vw":153.658723},{"c":153.27,"h":154.275,"l":153,"n":1583,"o":153.5187,"t":"2026-10-08T16:30:00Z","v":65097,"vw":153.631244},{"c":150.775,"h":153.43,"l":150.02,"n":2765,"o":153.27,"t":"2026-10-08T16:45:00Z","v":152227,"vw":151.351442},{"c":152.9,"h":152.92,"l":150.25,"n":2451,"o":150.775,"t":"2026-10-08T17:00:00Z","v":169102,"vw":151.320531},{"c":152.07,"h":153.99,"l":151.64,"n":3104,"o":152.98,"t":"2026-10-08T17:15:00Z","v":277418,"vw":153.081692},{"c":152.575,"h":152.78,"l":151.4,"n":2060,"o":152.07,"t":"2026-10-08T17:30:00Z","v":104360,"vw":152.121388},{"c":152.43,"h":153.06,"l":152.2028,"n":1866,"o":152.52,"t":"2026-10-08T17:45:00Z","v":98244,"vw":152.73706},{"c":153.075,"h":153.075,"l":151.61,"n":1706,"o":152.53,"t":"2026-10-08T18:00:00Z","v":83892,"vw":152.561552},{"c":153.84,"h":154.68,"l":153.08,"n":2324,"o":153.08,"t":"2026-10-08T18:15:00Z","v":151571,"vw":153.956501},{"c":152.58,"h":153.78,"l":152.5,"n":1788,"o":153.74,"t":"2026-10-08T18:30:00Z","v":83620,"vw":153.130311},{"c":152.19,"h":152.79,"l":152.065,"n":1821,"o":152.58,"t":"2026-10-08T18:45:00Z","v":86240,"vw":152.42479},{"c":150.83,"h":152.24,"l":150.3494,"n":2377,"o":152.14,"t":"2026-10-08T19:00:00Z","v":118713,"vw":151.044427},{"c":151.65,"h":151.9,"l":150.64,"n":2626,"o":150.835,"t":"2026-10-08T19:15:00Z","v":122625,"vw":151.262667},{"c":151.015,"h":151.687,"l":150.775,"n":2944,"o":151.55,"t":"2026-10-08T19:30:00Z","v":158198,"vw":151.147227},{"c":150.67,"h":151.34,"l":150.365,"n":8609,"o":151.015,"t":"2026-10-08T19:45:00Z","v":542062,"vw":150.933548},{"c":151.02,"h":151.2,"l":150.57,"n":103,"o":150.73,"t":"2026-10-08T20:00:00Z","v":831167,"vw":150.573365},{"c":150.66,"h":150.66,"l":150.66,"n":8,"o":150.66,"t":"2026-10-08T20:15:00Z","v":237,"vw":150.66},{"c":150.57,"h":151.97,"l":150.57,"n":8,"o":151.97,"t":"2026-10-08T20:30:00Z","v":10933,"vw":150.582888},{"c":150.65,"h":150.65,"l":150.65,"n":3,"o":150.65,"t":"2026-10-08T20:45:00Z","v":318,"vw":150.65},{"c":150.6,"h":150.6,"l":150.6,"n":6,"o":150.6,"t":"2026-10-08T21:00:00Z","v":345,"vw":150.6},{"c":150.662,"h":150.662,"l":150.662,"n":1,"o":150.662,"t":"2026-10-08T21:30:00Z","v":500,"vw":150.662},{"c":150.9494,"h":151,"l":150.62,"n":8,"o":150.62,"t":"2026-10-08T21:45:00Z","v":1383,"vw":150.808009},{"c":151,"h":151,"l":150.79,"n":6,"o":150.79,"t":"2026-10-08T22:00:00Z","v":544,"vw":150.864224},{"c":151.2634,"h":151.2634,"l":151.2634,"n":3,"o":151.2634,"t":"2026-10-08T22:15:00Z","v":413,"vw":151.2634},{"c":151.7704,"h":151.7704,"l":151.2,"n":43,"o":151.2,"t":"2026-10-08T22:30:00Z","v":1769,"vw":151.408517},{"c":151.23,"h":151.6448,"l":151.23,"n":46,"o":151.53,"t":"2026-10-08T22:45:00Z","v":4139,"vw":151.458425},{"c":151.23,"h":151.4,"l":151.23,"n":11,"o":151.4,"t":"2026-10-08T23:00:00Z","v":826,"vw":151.254583},{"c":151.3198,"h":151.3198,"l":150.64,"n":11,"o":151,"t":"2026-10-08T23:30:00Z","v":368,"vw":150.9866},{"c":150.6101,"h":151.2883,"l":150.6101,"n":6,"o":150.85,"t":"2026-10-08T23:45:00Z","v":1237,"vw":150.687151},{"c":157,"h":157,"l":153,"n":122,"o":153,"t":"2026-10-09T08:00:00Z","v":10280,"vw":153.29034},{"c":154.23,"h":154.23,"l":153.98,"n":14,"o":153.98,"t":"2026-10-09T08:15:00Z","v":685,"vw":154.06},{"c":154,"h":154,"l":154,"n":1,"o":154,"t":"2026-10-09T08:30:00Z","v":200,"vw":154},{"c":154.5,"h":154.5,"l":154.5,"n":7,"o":154.5,"t":"2026-10-09T09:15:00Z","v":255,"vw":154.5},{"c":154.3,"h":154.3,"l":154.3,"n":3,"o":154.3,"t":"2026-10-09T09:30:00Z","v":210,"vw":154.3},{"c":154,"h":154,"l":154,"n":2,"o":154,"t":"2026-10-09T10:00:00Z","v":420,"vw":154},{"c":154,"h":154,"l":154,"n":1,"o":154,"t":"2026-10-09T10:45:00Z","v":222,"vw":154},{"c":152.52,"h":153.5,"l":152.5,"n":21,"o":153.5,"t":"2026-10-09T11:00:00Z","v":2079,"vw":152.76264},{"c":152.96,"h":153.12,"l":152.66,"n":7,"o":152.66,"t":"2026-10-09T11:15:00Z","v":370,"vw":152.913333},{"c":152.94,"h":152.94,"l":152.94,"n":3,"o":152.94,"t":"2026-10-09T11:30:00Z","v":135,"vw":152.94},{"c":154.65,"h":154.65,"l":152.5,"n":19,"o":152.83,"t":"2026-10-09T11:45:00Z","v":1349,"vw":152.891449},{"c":153.02,"h":153.02,"l":152.03,"n":5,"o":152.03,"t":"2026-10-09T12:00:00Z","v":335,"vw":152.38129},{"c":152,"h":153.6447,"l":152,"n":14,"o":152.8,"t":"2026-10-09T12:15:00Z","v":1237,"vw":152.575181},{"c":152,"h":152.55,"l":152,"n":31,"o":152.5,"t":"2026-10-09T12:30:00Z","v":4172,"vw":152.443668},{"c":154.4,"h":154.48,"l":151.3974,"n":84,"o":152.65,"t":"2026-10-09T12:45:00Z","v":3074,"vw":153.12699},{"c":152.68,"h":154,"l":152.5,"n":7,"o":153.93,"t":"2026-10-09T13:00:00Z","v":1080,"vw":153.551013},{"c":152.5,"h":153,"l":152.5,"n":10,"o":152.65,"t":"2026-10-09T13:15:00Z","v":1763,"vw":152.791176},{"c":153.435,"h":156.1,"l":151.5,"n":2791,"o":152,"t":"2026-10-09T13:30:00Z","v":239680,"vw":153.600972},{"c":151.77,"h":153.435,"l":148.9,"n":3485,"o":153.435,"t":"2026-10-09T13:45:00Z","v":231622,"vw":150.985353},{"c":150.795,"h":151.9214,"l":149.7701,"n":2045,"o":151.77,"t":"2026-10-09T14:00:00Z","v":115264,"vw":151.186514},{"c":151.0402,"h":151.69,"l":149.81,"n":2286,"o":150.795,"t":"2026-10-09T14:15:00Z","v":143300,"vw":150.62029},{"c":150.55,"h":151.65,"l":149.81,"n":2102,"o":151.32,"t":"2026-10-09T14:30:00Z","v":139957,"vw":150.727658},{"c":151.085,"h":151.36,"l":150.055,"n":1957,"o":150.47,"t":"2026-10-09T14:45:00Z","v":103735,"vw":150.646537},{"c":150.6975,"h":151.56,"l":150.64,"n":1669,"o":151.01,"t":"2026-10-09T15:00:00Z","v":97985,"vw":151.21812},{"c":150.555,"h":151.17,"l":150.3,"n":1426,"o":150.5101,"t":"2026-10-09T15:15:00Z","v":64692,"vw":150.716804},{"c":150.71,"h":150.88,"l":150.37,"n":1384,"o":150.56,"t":"2026-10-09T15:30:00Z","v":67260,"vw":150.65915},{"c":150.5,"h":150.92,"l":150.33,"n":1358,"o":150.7391,"t":"2026-10-09T15:45:00Z","v":68047,"vw":150.687572},{"c":151.305,"h":151.41,"l":150.355,"n":1450,"o":150.56,"t":"2026-10-09T16:00:00Z","v":99191,"vw":150.925746},{"c":151.61,"h":151.785,"l":151.05,"n":1362,"o":151.2,"t":"2026-10-09T16:15:00Z","v":73891,"vw":151.417511},{"c":152.53,"h":152.53,"l":151.51,"n":1430,"o":151.56,"t":"2026-10-09T16:30:00Z","v":131619,"vw":151.906711},{"c":153.5573,"h":153.63,"l":152.53,"n":1733,"o":152.53,"t":"2026-10-09T16:45:00Z","v":123673,"vw":153.191259},{"c":153.245,"h":153.71,"l":153.22,"n":1222,"o":153.62,"t":"2026-10-09T17:00:00Z","v":55058,"vw":153.448565},{"c":153.29,"h":153.91,"l":153.2145,"n":1315,"o":153.2145,"t":"2026-10-09T17:15:00Z","v":73156,"vw":153.538518},{"c":153.39,"h":153.58,"l":153.03,"n":1542,"o":153.28,"t":"2026-10-09T17:30:00Z","v":117035,"vw":153.203334},{"c":153.7,"h":153.835,"l":153.345,"n":1261,"o":153.375,"t":"2026-10-09T17:45:00Z","v":66716,"vw":153.619245},{"c":154.425,"h":154.695,"l":153.65,"n":1612,"o":153.7,"t":"2026-10-09T18:00:00Z","v":87283,"vw":154.277744},{"c":154.705,"h":155.06,"l":153.905,"n":1771,"o":154.425,"t":"2026-10-09T18:15:00Z","v":117429,"vw":154.535918},{"c":155.03,"h":155.04,"l":154.37,"n":1516,"o":154.705,"t":"2026-10-09T18:30:00Z","v":73526,"vw":154.730921},{"c":154.78,"h":155.08,"l":154.4,"n":1554,"o":155.06,"t":"2026-10-09T18:45:00Z","v":99813,"vw":154.74149},{"c":154.265,"h":154.79,"l":154.07,"n":1700,"o":154.775,"t":"2026-10-09T19:00:00Z","v":110701,"vw":154.433735},{"c":154.69,"h":154.8,"l":154.22,"n":1906,"o":154.265,"t":"2026-10-09T19:15:00Z","v":107772,"vw":154.570308},{"c":154.33,"h":154.82,"l":154.3,"n":2820,"o":154.56,"t":"2026-10-09T19:30:00Z","v":159129,"vw":154.560369},{"c":154.57,"h":155.0299,"l":154.19,"n":8049,"o":154.3,"t":"2026-10-09T19:45:00Z","v":551367,"vw":154.69528},{"c":154.5775,"h":155,"l":154.3327,"n":91,"o":155,"t":"2026-10-09T20:00:00Z","v":570317,"vw":154.49043},{"c":154.75,"h":154.75,"l":154.75,"n":1,"o":154.75,"t":"2026-10-09T20:15:00Z","v":750,"vw":154.75},{"c":154.7539,"h":154.7539,"l":154.61,"n":3,"o":154.61,"t":"2026-10-09T20:30:00Z","v":215,"vw":154.68195},{"c":154.9641,"h":155,"l":154.9641,"n":7,"o":154.99,"t":"2026-10-09T21:00:00Z","v":458,"vw":154.986467},{"c":154.65,"h":154.94,"l":154.65,"n":5,"o":154.94,"t":"2026-10-09T21:15:00Z","v":378,"vw":154.859668},{"c":154.94,"h":154.94,"l":154.62,"n":11,"o":154.64,"t":"2026-10-09T21:30:00Z","v":3607,"vw":154.71382},{"c":154.75,"h":154.92,"l":154.75,"n":9,"o":154.9,"t":"2026-10-09T21:45:00Z","v":1267,"vw":154.805652},{"c":154.5555,"h":154.95,"l":154.5555,"n":19,"o":154.93,"t":"2026-10-09T22:00:00Z","v":2735,"vw":154.923586},{"c":155,"h":155,"l":154.94,"n":26,"o":154.94,"t":"2026-10-09T22:15:00Z","v":1033,"vw":154.976055},{"c":155.15,"h":155.15,"l":155.15,"n":1,"o":155.15,"t":"2026-10-09T23:00:00Z","v":100,"vw":155.15},{"c":155.234,"h":155.234,"l":154.49,"n":23,"o":155.0477,"t":"2026-10-09T23:15:00Z","v":1798,"vw":155.052812},{"c":155.1928,"h":155.1928,"l":155.01,"n":5,"o":155.01,"t":"2026-10-09T23:30:00Z","v":430,"vw":155.131867},{"c":154.99,"h":155.23,"l":154.99,"n":9,"o":155.23,"t":"2026-10-09T23:45:00Z","v":521,"vw":155.12446},{"c":154.58,"h":154.58,"l":154.1,"n":64,"o":154.1,"t":"2026-10-12T08:00:00Z","v":1709,"vw":154.238722},{"c":153.5,"h":154,"l":153.5,"n":12,"o":154,"t":"2026-10-12T08:45:00Z","v":1144,"vw":153.602446},{"c":154.07,"h":154.07,"l":154.07,"n":1,"o":154.07,"t":"2026-10-12T09:00:00Z","v":100,"vw":154.07},{"c":154.07,"h":154.07,"l":154.07,"n":8,"o":154.07,"t":"2026-10-12T10:45:00Z","v":145,"vw":154.07},{"c":153.33,"h":154.5,"l":153,"n":53,"o":154.08,"t":"2026-10-12T11:00:00Z","v":4115,"vw":153.895129},{"c":153.99,"h":153.99,"l":153.38,"n":8,"o":153.38,"t":"2026-10-12T11:15:00Z","v":324,"vw":153.685},{"c":153.1939,"h":153.79,"l":153,"n":10,"o":153.79,"t":"2026-10-12T11:30:00Z","v":5142,"vw":153.467489},{"c":153.2,"h":153.5,"l":153.2,"n":37,"o":153.5,"t":"2026-10-12T12:00:00Z","v":6531,"vw":153.239036},{"c":153.2,"h":154,"l":153.2,"n":15,"o":153.9,"t":"2026-10-12T12:15:00Z","v":2417,"vw":153.345244},{"c":153.02,"h":153.5,"l":153.02,"n":29,"o":153.2,"t":"2026-10-12T12:30:00Z","v":1604,"vw":153.187708},{"c":154,"h":154,"l":153.8381,"n":14,"o":153.8381,"t":"2026-10-12T12:45:00Z","v":2079,"vw":153.961272},{"c":154.71,"h":154.71,"l":154.71,"n":81,"o":154.71,"t":"2026-10-12T13:00:00Z","v":1072,"vw":154.71},{"c":153.0417,"h":154.64,"l":153.0417,"n":9,"o":154.64,"t":"2026-10-12T13:15:00Z","v":939,"vw":153.521502},{"c":154.17,"h":155.3538,"l":152.33,"n":2482,"o":154.77,"t":"2026-10-12T13:30:00Z","v":182065,"vw":154.270742},{"c":153.96,"h":155.29,"l":153.69,"n":2504,"o":154.32,"t":"2026-10-12T13:45:00Z","v":135956,"vw":154.575181},{"c":154.5375,"h":154.63,"l":153.1748,"n":2302,"o":154.03,"t":"2026-10-12T14:00:00Z","v":143499,"vw":153.933668},{"c":154.7,"h":155.2655,"l":153.995,"n":2831,"o":154.57,"t":"2026-10-12T14:15:00Z","v":291022,"vw":154.829145},{"c":153.01,"h":154.64,"l":152.57,"n":2189,"o":154.64,"t":"2026-10-12T14:30:00Z","v":140068,"vw":153.624891},{"c":152.95,"h":153.55,"l":152.615,"n":1669,"o":153.06,"t":"2026-10-12T14:45:00Z","v":84567,"vw":153.104287},{"c":152.21,"h":153.39,"l":152.1,"n":1748,"o":152.995,"t":"2026-10-12T15:00:00Z","v":89859,"vw":152.844969},{"c":151.985,"h":152.75,"l":151.6925,"n":1698,"o":152.31,"t":"2026-10-12T15:15:00Z","v":93876,"vw":152.238815},{"c":152.82,"h":152.82,"l":151.4,"n":1635,"o":152.02,"t":"2026-10-12T15:30:00Z","v":63968,"vw":152.019543},{"c":152.655,"h":153,"l":152.43,"n":1349,"o":152.78,"t":"2026-10-12T15:45:00Z","v":59117,"vw":152.721911},{"c":153.55,"h":153.9252,"l":152.44,"n":1443,"o":152.57,"t":"2026-10-12T16:00:00Z","v":65263,"vw":152.977547},{"c":152.87,"h":153.545,"l":152.68,"n":1764,"o":153.39,"t":"2026-10-12T16:15:00Z","v":141415,"vw":152.971443},{"c":153.39,"h":153.73,"l":152.73,"n":1238,"o":152.9,"t":"2026-10-12T16:30:00Z","v":50598,"vw":153.122221},{"c":152.46,"h":153.395,"l":152.165,"n":1750,"o":153.395,"t":"2026-10-12T16:45:00Z","v":89251,"vw":152.700878},{"c":153.335,"h":153.6,"l":152.62,"n":1096,"o":152.62,"t":"2026-10-12T17:00:00Z","v":43429,"vw":153.21803},{"c":153.25,"h":153.69,"l":153.1,"n":1251,"o":153.39,"t":"2026-10-12T17:15:00Z","v":53326,"vw":153.392884},{"c":153.265,"h":153.31,"l":152.86,"n":1459,"o":153.22,"t":"2026-10-12T17:30:00Z","v":68568,"vw":153.149431},{"c":153.29,"h":153.52,"l":153.17,"n":1121,"o":153.28,"t":"2026-10-12T17:45:00Z","v":43525,"vw":153.34578},{"c":153.45,"h":153.75,"l":153.16,"n":1447,"o":153.24,"t":"2026-10-12T18:00:00Z","v":61631,"vw":153.517925},{"c":153.35,"h":153.7294,"l":153.21,"n":1547,"o":153.4894,"t":"2026-10-12T18:15:00Z","v":65895,"vw":153.473613},{"c":154.07,"h":154.25,"l":153.13,"n":1773,"o":153.43,"t":"2026-10-12T18:30:00Z","v":89661,"vw":153.665361},{"c":153.96,"h":154.475,"l":153.6,"n":1581,"o":153.95,"t":"2026-10-12T18:45:00Z","v":78962,"vw":154.058968},{"c":154.25,"h":154.42,"l":153.92,"n":1412,"o":154.08,"t":"2026-10-12T19:00:00Z","v":61707,"vw":154.175303},{"c":154.305,"h":154.65,"l":154.1469,"n":1849,"o":154.205,"t":"2026-10-12T19:15:00Z","v":77020,"vw":154.326277},{"c":154.95,"h":155.25,"l":154.25,"n":3966,"o":154.4,"t":"2026-10-12T19:30:00Z","v":339534,"vw":154.810656},{"c":155.37,"h":155.63,"l":154.49,"n":9225,"o":154.97,"t":"2026-10-12T19:45:00Z","v":640613,"vw":155.055508},{"c":155.9797,"h":157.17,"l":154.3014,"n":114,"o":155.28,"t":"2026-10-12T20:00:00Z","v":879459,"vw":155.309684},{"c":155.31,"h":155.31,"l":155.31,"n":4,"o":155.31,"t":"2026-10-12T20:30:00Z","v":25813,"vw":155.31},{"c":155,"h":155,"l":154.0469,"n":2,"o":154.0469,"t":"2026-10-12T20:45:00Z","v":230,"vw":154.585609},{"c":155,"h":155,"l":155,"n":1,"o":155,"t":"2026-10-12T21:15:00Z","v":100,"vw":155},{"c":155.0267,"h":155.0267,"l":155.0267,"n":1,"o":155.0267,"t":"2026-10-12T21:30:00Z","v":100,"vw":155.0267},{"c":155,"h":155.1282,"l":155,"n":13,"o":155.1,"t":"2026-10-12T22:00:00Z","v":1051,"vw":155.097341},{"c":155,"h":155,"l":155,"n":1,"o":155,"t":"2026-10-12T22:15:00Z","v":100,"vw":155},{"c":154.0031,"h":154.0031,"l":154.0031,"n":3,"o":154.0031,"t":"2026-10-12T22:30:00Z","v":2150,"vw":154.0031},{"c":154.96,"h":154.96,"l":154.96,"n":3,"o":154.96,"t":"2026-10-12T23:00:00Z","v":184,"vw":154.96},{"c":155.03,"h":155.03,"l":154.99,"n":10,"o":154.99,"t":"2026-10-12T23:15:00Z","v":700,"vw":155.004445},{"c":154.15,"h":154.46,"l":154.15,"n":13,"o":154.46,"t":"2026-10-12T23:45:00Z","v":530,"vw":154.297619},{"c":152.5,"h":153.9,"l":152.5,"n":86,"o":153.58,"t":"2026-10-13T08:00:00Z","v":3179,"vw":153.37993},{"c":152.8,"h":152.8,"l":152.51,"n":8,"o":152.51,"t":"2026-10-13T08:15:00Z","v":682,"vw":152.616033},{"c":153.2,"h":153.2,"l":153.2,"n":1,"o":153.2,"t":"2026-10-13T08:30:00Z","v":130,"vw":153.2},{"c":153.79,"h":153.79,"l":153.79,"n":3,"o":153.79,"t":"2026-10-13T08:45:00Z","v":666,"vw":153.79},{"c":154.07,"h":154.07,"l":154.07,"n":1,"o":154.07,"t":"2026-10-13T09:15:00Z","v":100,"vw":154.07},{"c":151.22,"h":151.22,"l":151.22,"n":1,"o":151.22,"t":"2026-10-13T09:30:00Z","v":196,"vw":151.22},{"c":152.7532,"h":152.7532,"l":152.7532,"n":3,"o":152.7532,"t":"2026-10-13T10:30:00Z","v":110,"vw":152.7532},{"c":152.1657,"h":152.1657,"l":152.1657,"n":6,"o":152.1657,"t":"2026-10-13T10:45:00Z","v":169,"vw":152.1657},{"c":152.97,"h":154,"l":152.3422,"n":33,"o":153.88,"t":"2026-10-13T11:00:00Z","v":2848,"vw":153.729038},{"c":152.04,"h":152.58,"l":152.04,"n":37,"o":152.51,"t":"2026-10-13T11:15:00Z","v":1939,"vw":152.519023},{"c":151.96,"h":151.96,"l":151.96,"n":1,"o":151.96,"t":"2026-10-13T11:30:00Z","v":200,"vw":151.96},{"c":151.97,"h":151.97,"l":151.97,"n":8,"o":151.97,"t":"2026-10-13T12:00:00Z","v":248,"vw":151.97},{"c":151.73,"h":151.7724,"l":151.73,"n":9,"o":151.7724,"t":"2026-10-13T12:15:00Z","v":357,"vw":151.747741},{"c":152,"h":152,"l":152,"n":1,"o":152,"t":"2026-10-13T12:30:00Z","v":130,"vw":152},{"c":151.08,"h":151.7,"l":151.08,"n":55,"o":151.7,"t":"2026-10-13T12:45:00Z","v":2663,"vw":151.365933},{"c":151.45,"h":152,"l":151.21,"n":25,"o":151.5,"t":"2026-10-13T13:00:00Z","v":1346,"vw":151.405217},{"c":151.1,"h":151.22,"l":150.8395,"n":37,"o":151.08,"t":"2026-10-13T13:15:00Z","v":1527,"vw":151.069962},{"c":155.27,"h":155.55,"l":148.95,"n":3910,"o":150.62,"t":"2026-10-13T13:30:00Z","v":388935,"vw":152.597898},{"c":154.255,"h":155.34,"l":153.8,"n":2853,"o":155.27,"t":"2026-10-13T13:45:00Z","v":145748,"vw":154.500708},{"c":155.535,"h":156.1,"l":154.08,"n":2822,"o":154.255,"t":"2026-10-13T14:00:00Z","v":133451,"vw":155.050461},{"c":153.85,"h":155.73,"l":153.49,"n":1816,"o":155.41,"t":"2026-10-13T14:15:00Z","v":97665,"vw":154.689178},{"c":153.59,"h":153.76,"l":152.51,"n":2106,"o":153.76,"t":"2026-10-13T14:30:00Z","v":88947,"vw":152.990718},{"c":152.585,"h":153.5703,"l":152.5528,"n":1929,"o":153.475,"t":"2026-10-13T14:45:00Z","v":119681,"vw":152.938019},{"c":152.16,"h":153.21,"l":152.01,"n":1800,"o":152.53,"t":"2026-10-13T15:00:00Z","v":89326,"vw":152.480707},{"c":151.28,"h":152.47,"l":151.28,"n":1660,"o":152.29,"t":"2026-10-13T15:15:00Z","v":90513,"vw":152.027022},{"c":153.29,"h":153.46,"l":151.215,"n":2062,"o":151.33,"t":"2026-10-13T15:30:00Z","v":101973,"vw":151.934047},{"c":153.85,"h":154,"l":152.69,"n":1658,"o":153.36,"t":"2026-10-13T15:45:00Z","v":63994,"vw":153.33954},{"c":153.81,"h":154.37,"l":153.81,"n":1422,"o":153.94,"t":"2026-10-13T16:00:00Z","v":56107,"vw":154.048285},{"c":155.46,"h":155.72,"l":153.58,"n":1668,"o":153.855,"t":"2026-10-13T16:15:00Z","v":80664,"vw":154.723441},{"c":155.05,"h":155.76,"l":155.05,"n":1998,"o":155.55,"t":"2026-10-13T16:30:00Z","v":112342,"vw":155.462691},{"c":155.215,"h":155.49,"l":154.89,"n":1159,"o":155.14,"t":"2026-10-13T16:45:00Z","v":53949,"vw":155.217637},{"c":155.43,"h":155.6,"l":154.67,"n":1395,"o":155.11,"t":"2026-10-13T17:00:00Z","v":81648,"vw":155.106468},{"c":155.09,"h":155.5,"l":155.04,"n":1189,"o":155.5,"t":"2026-10-13T17:15:00Z","v":53186,"vw":155.246024},{"c":155.62,"h":155.715,"l":154.7016,"n":1549,"o":155.09,"t":"2026-10-13T17:30:00Z","v":61219,"vw":155.185361},{"c":155.2,"h":155.66,"l":154.81,"n":1591,"o":155.66,"t":"2026-10-13T17:45:00Z","v":62866,"vw":155.224631},{"c":155.61,"h":155.79,"l":155.12,"n":1340,"o":155.12,"t":"2026-10-13T18:00:00Z","v":51249,"vw":155.462477},{"c":155.79,"h":156.25,"l":155.52,"n":1628,"o":155.59,"t":"2026-10-13T18:15:00Z","v":81062,"vw":155.925378},{"c":155.3,"h":156.07,"l":155.21,"n":1766,"o":155.7416,"t":"2026-10-13T18:30:00Z","v":68959,"vw":155.74947},{"c":155.3,"h":155.6599,"l":155.18,"n":1576,"o":155.3,"t":"2026-10-13T18:45:00Z","v":70987,"vw":155.421335},{"c":155.695,"h":155.72,"l":155.16,"n":1755,"o":155.37,"t":"2026-10-13T19:00:00Z","v":81829,"vw":155.464235},{"c":155.61,"h":156,"l":155.49,"n":1924,"o":155.705,"t":"2026-10-13T19:15:00Z","v":82058,"vw":155.714051},{"c":156.4,"h":156.85,"l":155.61,"n":3137,"o":155.63,"t":"2026-10-13T19:30:00Z","v":188273,"vw":156.563413},{"c":156.95,"h":157.57,"l":156.38,"n":7758,"o":156.38,"t":"2026-10-13T19:45:00Z","v":452693,"vw":157.074389},{"c":156.76,"h":156.97,"l":156.75,"n":81,"o":156.97,"t":"2026-10-13T20:00:00Z","v":292229,"vw":156.969775},{"c":156.11,"h":156.11,"l":155.7713,"n":2,"o":155.7713,"t":"2026-10-13T20:15:00Z","v":300,"vw":155.8842},{"c":156,"h":156.97,"l":156,"n":7,"o":156.97,"t":"2026-10-13T20:30:00Z","v":976,"vw":156.472674},{"c":156.5,"h":156.5,"l":156.22,"n":6,"o":156.22,"t":"2026-10-13T20:45:00Z","v":2173,"vw":156.486667},{"c":157.7675,"h":157.7675,"l":157.7675,"n":2,"o":157.7675,"t":"2026-10-13T21:00:00Z","v":105,"vw":157.7675},{"c":156.9,"h":156.9,"l":156.9,"n":1,"o":156.9,"t":"2026-10-13T21:15:00Z","v":107,"vw":156.9},{"c":157.58,"h":157.58,"l":157.57,"n":7,"o":157.57,"t":"2026-10-13T21:30:00Z","v":408,"vw":157.572584},{"c":157,"h":157,"l":157,"n":6,"o":157,"t":"2026-10-13T22:00:00Z","v":301,"vw":157},{"c":157.17,"h":157.55,"l":157.17,"n":5,"o":157.55,"t":"2026-10-13T22:30:00Z","v":562,"vw":157.411818},{"c":156.9,"h":156.9,"l":156.9,"n":3,"o":156.9,"t":"2026-10-13T22:45:00Z","v":200,"vw":156.9},{"c":157.33,"h":157.33,"l":157.33,"n":5,"o":157.33,"t":"2026-10-13T23:00:00Z","v":383,"vw":157.33},{"c":157.8,"h":157.8,"l":156.97,"n":7,"o":156.97,"t":"2026-10-13T23:30:00Z","v":302,"vw":157.255223},{"c":157.8,"h":157.8,"l":157.8,"n":1,"o":157.8,"t":"2026-10-13T23:45:00Z","v":100,"vw":157.8},{"c":156.4,"h":156.4,"l":156.3,"n":20,"o":156.35,"t":"2026-10-14T08:00:00Z","v":908,"vw":156.342425},{"c":155.58,"h":155.58,"l":155.58,"n":3,"o":155.58,"t":"2026-10-14T08:30:00Z","v":155,"vw":155.58},{"c":155.4,"h":155.41,"l":155.4,"n":5,"o":155.41,"t":"2026-10-14T08:45:00Z","v":466,"vw":155.404167},{"c":156,"h":156.2,"l":156,"n":6,"o":156.2,"t":"2026-10-14T09:00:00Z","v":323,"vw":156.067568},{"c":155.62,"h":155.62,"l":155.6,"n":5,"o":155.6,"t":"2026-10-14T09:15:00Z","v":277,"vw":155.61},{"c":155.7482,"h":155.7482,"l":155.7482,"n":1,"o":155.7482,"t":"2026-10-14T09:30:00Z","v":300,"vw":155.7482},{"c":155.7,"h":155.7,"l":155.7,"n":4,"o":155.7,"t":"2026-10-14T10:45:00Z","v":217,"vw":155.7},{"c":155.38,"h":155.9963,"l":155.38,"n":17,"o":155.9963,"t":"2026-10-14T11:00:00Z","v":1068,"vw":155.534075},{"c":156.54,"h":156.54,"l":156.54,"n":11,"o":156.54,"t":"2026-10-14T12:15:00Z","v":691,"vw":156.54},{"c":154.1774,"h":155.5,"l":153.32,"n":25,"o":155.5,"t":"2026-10-14T12:30:00Z","v":2786,"vw":153.610368},{"c":154.3945,"h":154.3945,"l":154.19,"n":10,"o":154.2776,"t":"2026-10-14T12:45:00Z","v":618,"vw":154.286218},{"c":154.1923,"h":156.02,"l":154.19,"n":20,"o":155,"t":"2026-10-14T13:00:00Z","v":2613,"vw":154.739559},{"c":153.0781,"h":154.21,"l":153.0645,"n":77,"o":154.21,"t":"2026-10-14T13:15:00Z","v":3551,"vw":153.692294},{"c":150.19,"h":154.04,"l":146.7854,"n":5651,"o":153.88,"t":"2026-10-14T13:30:00Z","v":388130,"vw":150.069376},{"c":149.385,"h":151.2894,"l":148.9584,"n":3015,"o":150.01,"t":"2026-10-14T13:45:00Z","v":162284,"vw":150.127965},{"c":149.985,"h":150.62,"l":149.02,"n":3123,"o":149.31,"t":"2026-10-14T14:00:00Z","v":174517,"vw":149.65276},{"c":147.69,"h":150.39,"l":146.3501,"n":3824,"o":149.995,"t":"2026-10-14T14:15:00Z","v":217829,"vw":148.549984},{"c":148.22,"h":148.61,"l":147.25,"n":3353,"o":147.685,"t":"2026-10-14T14:30:00Z","v":216117,"vw":147.950102},{"c":148.87,"h":149.11,"l":147.54,"n":2584,"o":148.18,"t":"2026-10-14T14:45:00Z","v":127265,"vw":148.450927},{"c":147.16,"h":148.97,"l":146.67,"n":2718,"o":148.815,"t":"2026-10-14T15:00:00Z","v":148744,"vw":147.5559},{"c":146.3551,"h":147.905,"l":146.29,"n":2132,"o":147.175,"t":"2026-10-14T15:15:00Z","v":114292,"vw":147.065403},{"c":145.53,"h":146.684,"l":144.6201,"n":4674,"o":146.52,"t":"2026-10-14T15:30:00Z","v":281651,"vw":145.406137},{"c":145.515,"h":146.47,"l":145.43,"n":2691,"o":145.54,"t":"2026-10-14T15:45:00Z","v":139584,"vw":145.900017},{"c":145.065,"h":145.95,"l":144.77,"n":3744,"o":145.53,"t":"2026-10-14T16:00:00Z","v":203320,"vw":145.41096},{"c":144.26,"h":145.6575,"l":144.16,"n":3225,"o":145.01,"t":"2026-10-14T16:15:00Z","v":225855,"vw":144.882427},{"c":144.7575,"h":144.8399,"l":143.9601,"n":2447,"o":144.32,"t":"2026-10-14T16:30:00Z","v":116481,"vw":144.472866},{"c":144.4699,"h":144.96,"l":143.5,"n":2624,"o":144.77,"t":"2026-10-14T16:45:00Z","v":132713,"vw":144.109174},{"c":143.87,"h":144.73,"l":143.68,"n":2044,"o":144.34,"t":"2026-10-14T17:00:00Z","v":93418,"vw":143.963954},{"c":142.66,"h":143.89,"l":142.46,"n":2408,"o":143.89,"t":"2026-10-14T17:15:00Z","v":96096,"vw":143.046358},{"c":143.735,"h":143.79,"l":142.54,"n":1962,"o":142.66,"t":"2026-10-14T17:30:00Z","v":65492,"vw":143.079141},{"c":142.4,"h":143.79,"l":141.94,"n":3270,"o":143.7,"t":"2026-10-14T17:45:00Z","v":161290,"vw":142.89913},{"c":142.79,"h":142.99,"l":141.94,"n":2563,"o":142.45,"t":"2026-10-14T18:00:00Z","v":115261,"vw":142.458491},{"c":142.07,"h":142.94,"l":142.05,"n":2181,"o":142.58,"t":"2026-10-14T18:15:00Z","v":79405,"vw":142.481176},{"c":142.21,"h":142.3574,"l":141.94,"n":2241,"o":142.13,"t":"2026-10-14T18:30:00Z","v":86058,"vw":142.169597},{"c":142,"h":142.64,"l":141.96,"n":2442,"o":142.21,"t":"2026-10-14T18:45:00Z","v":98497,"vw":142.358342},{"c":141.73,"h":141.97,"l":140.665,"n":5398,"o":141.96,"t":"2026-10-14T19:00:00Z","v":230190,"vw":141.337331},{"c":142,"h":142.6,"l":141.38,"n":4938,"o":141.68,"t":"2026-10-14T19:15:00Z","v":224013,"vw":141.900614},{"c":141.51,"h":142.2,"l":141.2927,"n":4269,"o":142,"t":"2026-10-14T19:30:00Z","v":189994,"vw":141.761453},{"c":141.45,"h":141.6,"l":140.7966,"n":13137,"o":141.47,"t":"2026-10-14T19:45:00Z","v":870607,"vw":141.206319},{"c":142.72,"h":144.31,"l":141.49,"n":65,"o":141.49,"t":"2026-10-14T20:00:00Z","v":560947,"vw":141.495369},{"c":140.1179,"h":141.04,"l":140.1179,"n":12,"o":140.3877,"t":"2026-10-14T20:15:00Z","v":53177,"vw":140.222011},{"c":140.13,"h":141.49,"l":140.13,"n":7,"o":141.49,"t":"2026-10-14T20:45:00Z","v":2575,"vw":140.832466},{"c":140.0726,"h":140.98,"l":140.0043,"n":39,"o":140.98,"t":"2026-10-14T21:00:00Z","v":3469,"vw":140.122233},{"c":140.12,"h":140.61,"l":140,"n":49,"o":140.61,"t":"2026-10-14T21:30:00Z","v":1768,"vw":140.157338},{"c":139.06,"h":139.217,"l":138.46,"n":19,"o":138.46,"t":"2026-10-14T21:45:00Z","v":1563,"vw":138.913847},{"c":140.25,"h":140.25,"l":139.0229,"n":13,"o":139.0229,"t":"2026-10-14T22:00:00Z","v":770,"vw":139.340335},{"c":139.71,"h":139.71,"l":139.71,"n":5,"o":139.71,"t":"2026-10-14T22:15:00Z","v":126,"vw":139.71},{"c":139.002,"h":139.97,"l":139.002,"n":35,"o":139.95,"t":"2026-10-14T22:30:00Z","v":1942,"vw":139.344511},{"c":137.32,"h":139.06,"l":137.32,"n":173,"o":139.06,"t":"2026-10-14T22:45:00Z","v":7677,"vw":138.614066},{"c":135.7305,"h":136.66,"l":135.55,"n":20,"o":136.66,"t":"2026-10-14T23:00:00Z","v":880,"vw":136.108053},{"c":136.33,"h":136.83,"l":135.69,"n":18,"o":135.69,"t":"2026-10-14T23:15:00Z","v":1567,"vw":136.383741},{"c":135.817,"h":136.2,"l":134.17,"n":80,"o":136.01,"t":"2026-10-14T23:30:00Z","v":6467,"vw":135.653357},{"c":136.63,"h":136.7778,"l":135.64,"n":23,"o":136.06,"t":"2026-10-14T23:45:00Z","v":1297,"vw":136.203506},{"c":137.75,"h":138.98,"l":137.67,"n":131,"o":137.67,"t":"2026-10-15T08:00:00Z","v":3917,"vw":138.391726},{"c":136.63,"h":136.63,"l":136.63,"n":86,"o":136.63,"t":"2026-10-15T08:15:00Z","v":1530,"vw":136.63},{"c":137.64,"h":137.64,"l":137.64,"n":3,"o":137.64,"t":"2026-10-15T08:30:00Z","v":296,"vw":137.64},{"c":136.1647,"h":136.1647,"l":136.1647,"n":1,"o":136.1647,"t":"2026-10-15T08:45:00Z","v":328,"vw":136.1647},{"c":138,"h":138,"l":138,"n":4,"o":138,"t":"2026-10-15T09:00:00Z","v":129,"vw":138},{"c":138.69,"h":138.69,"l":138.69,"n":6,"o":138.69,"t":"2026-10-15T09:15:00Z","v":220,"vw":138.69},{"c":138,"h":138,"l":137.94,"n":7,"o":137.94,"t":"2026-10-15T10:15:00Z","v":1147,"vw":137.986214},{"c":136.64,"h":136.64,"l":136.64,"n":5,"o":136.64,"t":"2026-10-15T10:45:00Z","v":125,"vw":136.64},{"c":136.5161,"h":136.65,"l":136.5161,"n":42,"o":136.65,"t":"2026-10-15T11:00:00Z","v":741,"vw":136.547606},{"c":137.8,"h":137.94,"l":137.2,"n":32,"o":137.2,"t":"2026-10-15T11:15:00Z","v":987,"vw":137.589124},{"c":137.24,"h":138,"l":137.24,"n":24,"o":137.99,"t":"2026-10-15T11:30:00Z","v":607,"vw":137.755052},{"c":137,"h":137,"l":137,"n":13,"o":137,"t":"2026-10-15T11:45:00Z","v":433,"vw":137},{"c":137.38,"h":137.43,"l":136.8,"n":120,"o":137.04,"t":"2026-10-15T12:00:00Z","v":3738,"vw":137.268388},{"c":136.2221,"h":136.2221,"l":136.0001,"n":4,"o":136.0001,"t":"2026-10-15T12:15:00Z","v":1155,"vw":136.201918},{"c":136.69,"h":136.69,"l":136.5532,"n":2,"o":136.5532,"t":"2026-10-15T12:30:00Z","v":500,"vw":136.63528},{"c":136.5,"h":136.8,"l":136.5,"n":7,"o":136.8,"t":"2026-10-15T12:45:00Z","v":608,"vw":136.7375},{"c":135.1,"h":136.5,"l":134.6,"n":188,"o":136.49,"t":"2026-10-15T13:00:00Z","v":8799,"vw":135.660887},{"c":134.97,"h":135.77,"l":134.42,"n":147,"o":135.508,"t":"2026-10-15T13:15:00Z","v":5250,"vw":134.820777},{"c":133.21,"h":135.1,"l":130.7305,"n":5589,"o":134.735,"t":"2026-10-15T13:30:00Z","v":539700,"vw":133.320305},{"c":129.95,"h":133.61,"l":127.89,"n":5604,"o":133.1,"t":"2026-10-15T13:45:00Z","v":372515,"vw":129.855929},{"c":129.68,"h":131.475,"l":129.5301,"n":3824,"o":129.89,"t":"2026-10-15T14:00:00Z","v":247788,"vw":130.680252},{"c":129.455,"h":131.2,"l":129.1801,"n":2981,"o":129.67,"t":"2026-10-15T14:15:00Z","v":288314,"vw":129.67299},{"c":132.285,"h":132.38,"l":128.125,"n":3634,"o":129.445,"t":"2026-10-15T14:30:00Z","v":256822,"vw":129.854723},{"c":132.86,"h":132.86,"l":131.87,"n":3052,"o":132.285,"t":"2026-10-15T14:45:00Z","v":172999,"vw":132.377362},{"c":131.42,"h":132.86,"l":130.7463,"n":3832,"o":132.86,"t":"2026-10-15T15:00:00Z","v":255031,"vw":131.711906},{"c":131.455,"h":132.1,"l":131.11,"n":2697,"o":131.47,"t":"2026-10-15T15:15:00Z","v":152645,"vw":131.542148},{"c":131.69,"h":132.302,"l":131.019,"n":3067,"o":131.36,"t":"2026-10-15T15:30:00Z","v":200819,"vw":131.870869},{"c":133.005,"h":133.135,"l":131.23,"n":3210,"o":131.635,"t":"2026-10-15T15:45:00Z","v":217114,"vw":131.954008},{"c":132.34,"h":133.61,"l":132.335,"n":3009,"o":133.005,"t":"2026-10-15T16:00:00Z","v":178657,"vw":133.027731},{"c":130.805,"h":132.3,"l":130.47,"n":3535,"o":132.3,"t":"2026-10-15T16:15:00Z","v":264966,"vw":131.176799},{"c":131.58,"h":131.78,"l":130.69,"n":1936,"o":130.91,"t":"2026-10-15T16:30:00Z","v":96379,"vw":131.259375},{"c":131.03,"h":131.74,"l":130.7701,"n":1957,"o":131.6,"t":"2026-10-15T16:45:00Z","v":121311,"vw":131.137747},{"c":131.01,"h":131.51,"l":130.52,"n":2596,"o":131.08,"t":"2026-10-15T17:00:00Z","v":166759,"vw":130.990682},{"c":130.79,"h":131.285,"l":130.4,"n":3239,"o":131,"t":"2026-10-15T17:15:00Z","v":205617,"vw":130.828589},{"c":131.565,"h":131.7317,"l":130.59,"n":2584,"o":130.79,"t":"2026-10-15T17:30:00Z","v":159690,"vw":131.039159},{"c":131.52,"h":131.69,"l":130.7,"n":2602,"o":131.5085,"t":"2026-10-15T17:45:00Z","v":166348,"vw":131.17329},{"c":130.35,"h":131.485,"l":130.32,"n":2164,"o":131.47,"t":"2026-10-15T18:00:00Z","v":98955,"vw":130.834033},{"c":130.55,"h":130.9,"l":129.9,"n":3175,"o":130.405,"t":"2026-10-15T18:15:00Z","v":197440,"vw":130.355523},{"c":131.32,"h":131.5,"l":130.3101,"n":2260,"o":130.515,"t":"2026-10-15T18:30:00Z","v":110629,"vw":130.85459},{"c":132.265,"h":132.37,"l":131.17,"n":2394,"o":131.37,"t":"2026-10-15T18:45:00Z","v":123017,"vw":131.770191},{"c":133.41,"h":133.46,"l":132.03,"n":2565,"o":132.19,"t":"2026-10-15T19:00:00Z","v":142842,"vw":132.806749},{"c":133.31,"h":134.13,"l":133.21,"n":3437,"o":133.36,"t":"2026-10-15T19:15:00Z","v":201265,"vw":133.605491},{"c":132.81,"h":133.38,"l":132.54,"n":3986,"o":133.13,"t":"2026-10-15T19:30:00Z","v":225172,"vw":133.091065},{"c":133.4,"h":133.43,"l":132.28,"n":10492,"o":132.81,"t":"2026-10-15T19:45:00Z","v":670161,"vw":132.827596},{"c":133.4,"h":134.25,"l":133.34,"n":76,"o":133.34,"t":"2026-10-15T20:00:00Z","v":413416,"vw":133.400264},{"c":133.84,"h":133.84,"l":133.84,"n":3,"o":133.84,"t":"2026-10-15T20:15:00Z","v":115,"vw":133.84},{"c":133.4,"h":133.4,"l":133.4,"n":8,"o":133.4,"t":"2026-10-15T20:30:00Z","v":1066,"vw":133.4},{"c":134.98,"h":134.98,"l":134.19,"n":42,"o":134.97,"t":"2026-10-15T20:45:00Z","v":3002,"vw":134.78446},{"c":130,"h":133.6226,"l":130,"n":30,"o":133.62,"t":"2026-10-15T21:00:00Z","v":1770,"vw":133.128291},{"c":131.0214,"h":131.0214,"l":131.0214,"n":3,"o":131.0214,"t":"2026-10-15T21:30:00Z","v":506,"vw":131.0214},{"c":133.41,"h":133.41,"l":132.65,"n":18,"o":132.65,"t":"2026-10-15T21:45:00Z","v":365,"vw":133.03},{"c":134.9798,"h":134.9798,"l":132.77,"n":8,"o":132.77,"t":"2026-10-15T22:00:00Z","v":1357,"vw":134.38679},{"c":134.7575,"h":134.7575,"l":133.71,"n":45,"o":133.71,"t":"2026-10-15T22:15:00Z","v":527,"vw":134.110829},{"c":134,"h":134,"l":134,"n":1,"o":134,"t":"2026-10-15T22:30:00Z","v":333,"vw":134},{"c":133.4,"h":133.4,"l":133.4,"n":1,"o":133.4,"t":"2026-10-15T23:30:00Z","v":156,"vw":133.4},{"c":132.6049,"h":132.6049,"l":132.6049,"n":1,"o":132.6049,"t":"2026-10-15T23:45:00Z","v":150,"vw":132.6049},{"c":134,"h":134,"l":133.27,"n":106,"o":133.95,"t":"2026-10-16T08:00:00Z","v":3113,"vw":133.890602},{"c":134,"h":134,"l":134,"n":4,"o":134,"t":"2026-10-16T09:45:00Z","v":229,"vw":134},{"c":133.5,"h":133.5,"l":133.5,"n":7,"o":133.5,"t":"2026-10-16T10:00:00Z","v":156,"vw":133.5},{"c":133.7,"h":133.7,"l":133.7,"n":11,"o":133.7,"t":"2026-10-16T10:45:00Z","v":310,"vw":133.7},{"c":132.5,"h":133.21,"l":130.86,"n":37,"o":133.21,"t":"2026-10-16T11:00:00Z","v":1277,"vw":132.17093},{"c":131.69,"h":131.69,"l":131.69,"n":2,"o":131.69,"t":"2026-10-16T11:15:00Z","v":150,"vw":131.69},{"c":132.57,"h":132.57,"l":132.5,"n":5,"o":132.5,"t":"2026-10-16T11:30:00Z","v":607,"vw":132.514359},{"c":132.55,"h":132.55,"l":132.55,"n":1,"o":132.55,"t":"2026-10-16T11:45:00Z","v":100,"vw":132.55},{"c":131.8032,"h":131.8032,"l":131.8032,"n":1,"o":131.8032,"t":"2026-10-16T12:00:00Z","v":100,"vw":131.8032},{"c":130.2881,"h":130.2881,"l":130.2881,"n":5,"o":130.2881,"t":"2026-10-16T12:45:00Z","v":967,"vw":130.2881},{"c":131.92,"h":132.57,"l":131.51,"n":39,"o":131.51,"t":"2026-10-16T13:15:00Z","v":2554,"vw":132.426094},{"c":127.88,"h":133.46,"l":126.25,"n":2784,"o":132,"t":"2026-10-16T13:30:00Z","v":274085,"vw":129.577052},{"c":126.7325,"h":129,"l":125.5301,"n":2783,"o":128.04,"t":"2026-10-16T13:45:00Z","v":154597,"vw":126.784868},{"c":128.16,"h":128.42,"l":126.62,"n":2406,"o":126.745,"t":"2026-10-16T14:00:00Z","v":123340,"vw":127.537276},{"c":126.5,"h":128.3,"l":126.33,"n":1691,"o":128.29,"t":"2026-10-16T14:15:00Z","v":98191,"vw":127.394006},{"c":128.96,"h":129.11,"l":126.485,"n":1745,"o":126.583,"t":"2026-10-16T14:30:00Z","v":95361,"vw":128.060638},{"c":128.39,"h":129.72,"l":128.27,"n":1322,"o":128.985,"t":"2026-10-16T14:45:00Z","v":62122,"vw":129.001955},{"c":126.75,"h":128.385,"l":126.43,"n":2027,"o":128.38,"t":"2026-10-16T15:00:00Z","v":98806,"vw":127.169824},{"c":126.83,"h":127.2,"l":125.82,"n":2182,"o":126.78,"t":"2026-10-16T15:15:00Z","v":129037,"vw":126.592745},{"c":126.74,"h":127.84,"l":126.52,"n":1439,"o":126.835,"t":"2026-10-16T15:30:00Z","v":63963,"vw":127.101176},{"c":125.5725,"h":126.99,"l":124.77,"n":3170,"o":126.52,"t":"2026-10-16T15:45:00Z","v":234137,"vw":125.877637},{"c":126.23,"h":126.24,"l":124.87,"n":2461,"o":125.49,"t":"2026-10-16T16:00:00Z","v":170857,"vw":125.506698},{"c":126.19,"h":126.6,"l":126.01,"n":1626,"o":126.38,"t":"2026-10-16T16:15:00Z","v":82832,"vw":126.328916},{"c":125.715,"h":126.2,"l":125.46,"n":1463,"o":126.13,"t":"2026-10-16T16:30:00Z","v":65270,"vw":125.810899},{"c":125.77,"h":125.84,"l":125.34,"n":1203,"o":125.72,"t":"2026-10-16T16:45:00Z","v":52686,"vw":125.576887},{"c":125.19,"h":126.185,"l":125.13,"n":1619,"o":125.795,"t":"2026-10-16T17:00:00Z","v":73990,"vw":125.56983},{"c":124.89,"h":125.23,"l":124.07,"n":3482,"o":125.22,"t":"2026-10-16T17:15:00Z","v":229935,"vw":124.470459},{"c":125.99,"h":126.24,"l":124.91,"n":1654,"o":124.91,"t":"2026-10-16T17:30:00Z","v":80419,"vw":125.499563},{"c":125.7,"h":126.16,"l":125.27,"n":1595,"o":125.99,"t":"2026-10-16T17:45:00Z","v":87693,"vw":125.671732},{"c":125.47,"h":125.5,"l":124.95,"n":1516,"o":125.42,"t":"2026-10-16T18:00:00Z","v":94577,"vw":125.197715},{"c":125.34,"h":125.65,"l":124.93,"n":1452,"o":125.47,"t":"2026-10-16T18:15:00Z","v":64167,"vw":125.207893},{"c":125.18,"h":125.41,"l":124.97,"n":1280,"o":125.3175,"t":"2026-10-16T18:30:00Z","v":64649,"vw":125.193262},{"c":124.885,"h":125.46,"l":124.69,"n":1400,"o":125.18,"t":"2026-10-16T18:45:00Z","v":54566,"vw":125.040288},{"c":125.5,"h":125.5,"l":124.16,"n":1964,"o":124.9,"t":"2026-10-16T19:00:00Z","v":87365,"vw":124.803964},{"c":125.475,"h":125.8,"l":124.8212,"n":2134,"o":125.39,"t":"2026-10-16T19:15:00Z","v":123967,"vw":125.357661},{"c":124.455,"h":125.72,"l":124.4,"n":2956,"o":125.58,"t":"2026-10-16T19:30:00Z","v":174704,"vw":125.022006},{"c":124.02,"h":124.57,"l":123.655,"n":7311,"o":124.5,"t":"2026-10-16T19:45:00Z","v":441910,"vw":124.046739},{"c":124.01,"h":124.01,"l":123.98,"n":88,"o":123.98,"t":"2026-10-16T20:00:00Z","v":537880,"vw":124.009938},{"c":123,"h":123,"l":123,"n":2,"o":123,"t":"2026-10-16T20:15:00Z","v":120,"vw":123},{"c":124.01,"h":124.01,"l":123.252,"n":3,"o":123.252,"t":"2026-10-16T20:30:00Z","v":953,"vw":123.930294},{"c":124,"h":124,"l":124,"n":3,"o":124,"t":"2026-10-16T21:00:00Z","v":233,"vw":124},{"c":123.6,"h":123.6,"l":123.6,"n":1,"o":123.6,"t":"2026-10-16T22:00:00Z","v":100,"vw":123.6},{"c":123.41,"h":123.41,"l":123.11,"n":5,"o":123.11,"t":"2026-10-16T22:30:00Z","v":1234,"vw":123.23275},{"c":123.1,"h":123.5,"l":123.06,"n":34,"o":123.1077,"t":"2026-10-16T22:45:00Z","v":1632,"vw":123.206971},{"c":123,"h":123,"l":123,"n":21,"o":123,"t":"2026-10-16T23:00:00Z","v":221,"vw":123},{"c":122.6,"h":122.802,"l":122.56,"n":18,"o":122.56,"t":"2026-10-16T23:15:00Z","v":1793,"vw":122.678377},{"c":123.5,"h":123.73,"l":122.5001,"n":15,"o":123.73,"t":"2026-10-16T23:30:00Z","v":2377,"vw":123.40928},{"c":126.5,"h":128.59,"l":126.5,"n":43,"o":128.44,"t":"2026-10-19T08:00:00Z","v":2769,"vw":127.231709},{"c":126.41,"h":126.41,"l":126.41,"n":1,"o":126.41,"t":"2026-10-19T09:30:00Z","v":199,"vw":126.41},{"c":127.24,"h":127.24,"l":126.5,"n":58,"o":126.5,"t":"2026-10-19T09:45:00Z","v":4310,"vw":127.074991},{"c":129.338,"h":129.338,"l":127.7449,"n":12,"o":127.7449,"t":"2026-10-19T11:00:00Z","v":825,"vw":128.466292},{"c":128.46,"h":128.46,"l":127.97,"n":13,"o":127.97,"t":"2026-10-19T11:15:00Z","v":566,"vw":128.136667},{"c":128,"h":128,"l":128,"n":2,"o":128,"t":"2026-10-19T11:30:00Z","v":101,"vw":128},{"c":128.1,"h":128.1,"l":128.1,"n":1,"o":128.1,"t":"2026-10-19T11:45:00Z","v":100,"vw":128.1},{"c":127.89,"h":128.408,"l":127.89,"n":3,"o":128.408,"t":"2026-10-19T12:00:00Z","v":332,"vw":128.081186},{"c":128.48,"h":128.48,"l":128.48,"n":2,"o":128.48,"t":"2026-10-19T12:15:00Z","v":500,"vw":128.48},{"c":128.8399,"h":129.4063,"l":128.44,"n":37,"o":128.5,"t":"2026-10-19T12:30:00Z","v":3568,"vw":128.620066},{"c":128.23,"h":128.76,"l":128,"n":44,"o":128.5,"t":"2026-10-19T12:45:00Z","v":2313,"vw":128.177914},{"c":129.22,"h":129.23,"l":128.22,"n":43,"o":128.22,"t":"2026-10-19T13:15:00Z","v":1341,"vw":128.83625},{"c":127.985,"h":129.97,"l":127.5,"n":1803,"o":129.2,"t":"2026-10-19T13:30:00Z","v":146927,"vw":129.297553},{"c":128.385,"h":128.8767,"l":127.68,"n":1543,"o":127.98,"t":"2026-10-19T13:45:00Z","v":80788,"vw":128.280711},{"c":128.5825,"h":128.87,"l":127.41,"n":1572,"o":128.34,"t":"2026-10-19T14:00:00Z","v":106335,"vw":128.053951},{"c":129.455,"h":129.5,"l":128.435,"n":1734,"o":128.74,"t":"2026-10-19T14:15:00Z","v":94038,"vw":129.082385},{"c":128.75,"h":129.49,"l":128.33,"n":1381,"o":129.43,"t":"2026-10-19T14:30:00Z","v":65700,"vw":128.838542},{"c":128.725,"h":129.62,"l":128.68,"n":1540,"o":128.84,"t":"2026-10-19T14:45:00Z","v":72472,"vw":129.070789},{"c":129.02,"h":129.4581,"l":128.33,"n":1727,"o":128.6,"t":"2026-10-19T15:00:00Z","v":70558,"vw":129.012611},{"c":129.87,"h":130,"l":128.82,"n":1495,"o":129.05,"t":"2026-10-19T15:15:00Z","v":72833,"vw":129.453155},{"c":130.17,"h":130.36,"l":129.71,"n":1385,"o":129.86,"t":"2026-10-19T15:30:00Z","v":66098,"vw":129.965429},{"c":129.61,"h":130.26,"l":129.393,"n":1296,"o":130.26,"t":"2026-10-19T15:45:00Z","v":57838,"vw":129.780937},{"c":129.305,"h":129.83,"l":129.07,"n":1011,"o":129.83,"t":"2026-10-19T16:00:00Z","v":35322,"vw":129.354983},{"c":128.935,"h":129.44,"l":128.75,"n":978,"o":129.44,"t":"2026-10-19T16:15:00Z","v":38744,"vw":129.087253},{"c":128.4813,"h":128.98,"l":128.4813,"n":1102,"o":128.98,"t":"2026-10-19T16:30:00Z","v":57869,"vw":128.675783},{"c":127.98,"h":128.65,"l":127.9,"n":970,"o":128.61,"t":"2026-10-19T16:45:00Z","v":43186,"vw":128.220704},{"c":128.14,"h":128.27,"l":127.7501,"n":863,"o":127.91,"t":"2026-10-19T17:00:00Z","v":36314,"vw":127.97031},{"c":127.89,"h":128.28,"l":127.73,"n":876,"o":128.1,"t":"2026-10-19T17:15:00Z","v":38262,"vw":127.961034},{"c":127.73,"h":128.2175,"l":127.71,"n":1470,"o":127.91,"t":"2026-10-19T17:30:00Z","v":71749,"vw":127.966172},{"c":127.595,"h":127.81,"l":127.13,"n":1304,"o":127.68,"t":"2026-10-19T17:45:00Z","v":49594,"vw":127.547966},{"c":127.39,"h":127.8,"l":127.16,"n":1101,"o":127.61,"t":"2026-10-19T18:00:00Z","v":52875,"vw":127.416373},{"c":126.82,"h":127.335,"l":126.69,"n":1195,"o":127.29,"t":"2026-10-19T18:15:00Z","v":51400,"vw":127.018948},{"c":127.29,"h":127.35,"l":126.74,"n":1059,"o":126.875,"t":"2026-10-19T18:30:00Z","v":62289,"vw":127.016721},{"c":127.27,"h":127.77,"l":127.1303,"n":1092,"o":127.48,"t":"2026-10-19T18:45:00Z","v":48033,"vw":127.365979},{"c":127.255,"h":127.83,"l":127.24,"n":1299,"o":127.37,"t":"2026-10-19T19:00:00Z","v":52597,"vw":127.452029},{"c":127.745,"h":127.9,"l":127.2,"n":1703,"o":127.31,"t":"2026-10-19T19:15:00Z","v":71880,"vw":127.513219},{"c":127.91,"h":128.215,"l":127.68,"n":1950,"o":127.75,"t":"2026-10-19T19:30:00Z","v":98413,"vw":127.971133},{"c":127.04,"h":127.97,"l":126.69,"n":6313,"o":127.88,"t":"2026-10-19T19:45:00Z","v":345877,"vw":127.094692},{"c":127.09,"h":127.09,"l":127.09,"n":69,"o":127.09,"t":"2026-10-19T20:00:00Z","v":397443,"vw":127.09},{"c":127.09,"h":127.09,"l":127.09,"n":1,"o":127.09,"t":"2026-10-19T20:15:00Z","v":20034,"vw":127.09},{"c":127.09,"h":127.09,"l":127.09,"n":1,"o":127.09,"t":"2026-10-19T20:30:00Z","v":1476,"vw":127.09},{"c":127.05,"h":127.05,"l":127.05,"n":5,"o":127.05,"t":"2026-10-19T21:00:00Z","v":135,"vw":127.05},{"c":128.2028,"h":128.2028,"l":128.2028,"n":1,"o":128.2028,"t":"2026-10-19T21:30:00Z","v":150,"vw":128.2028},{"c":128,"h":128,"l":127.25,"n":17,"o":127.25,"t":"2026-10-19T22:30:00Z","v":703,"vw":127.758517},{"c":127.5,"h":127.5,"l":127.5,"n":11,"o":127.5,"t":"2026-10-19T22:45:00Z","v":501,"vw":127.5},{"c":127.8,"h":127.8,"l":127.8,"n":5,"o":127.8,"t":"2026-10-19T23:30:00Z","v":154,"vw":127.8},{"c":124.56,"h":126,"l":124.56,"n":101,"o":126,"t":"2026-10-20T08:00:00Z","v":4106,"vw":125.481985},{"c":124,"h":124,"l":124,"n":2,"o":124,"t":"2026-10-20T09:15:00Z","v":202,"vw":124},{"c":124.61,"h":125.01,"l":124.61,"n":11,"o":125,"t":"2026-10-20T11:00:00Z","v":726,"vw":124.818642},{"c":124.9067,"h":124.9067,"l":124.9067,"n":2,"o":124.9067,"t":"2026-10-20T11:30:00Z","v":122,"vw":124.9067},{"c":124.27,"h":124.85,"l":124.27,"n":6,"o":124.85,"t":"2026-10-20T11:45:00Z","v":611,"vw":124.753333},{"c":124.34,"h":124.34,"l":124.34,"n":3,"o":124.34,"t":"2026-10-20T12:30:00Z","v":131,"vw":124.34},{"c":124.9373,"h":124.9373,"l":124.9373,"n":5,"o":124.9373,"t":"2026-10-20T12:45:00Z","v":184,"vw":124.9373},{"c":124.82,"h":125.17,"l":124.82,"n":26,"o":125.17,"t":"2026-10-20T13:00:00Z","v":755,"vw":124.889444},{"c":122.45,"h":125.515,"l":122.45,"n":2059,"o":124.81,"t":"2026-10-20T13:30:00Z","v":157054,"vw":124.154427},{"c":123.5501,"h":124.17,"l":121.4,"n":2355,"o":122.41,"t":"2026-10-20T13:45:00Z","v":138816,"vw":122.664191},{"c":125.115,"h":125.24,"l":123.55,"n":2266,"o":123.81,"t":"2026-10-20T14:00:00Z","v":139267,"vw":124.401716},{"c":127.055,"h":127.43,"l":125.11,"n":2065,"o":125.11,"t":"2026-10-20T14:15:00Z","v":121985,"vw":126.320394},{"c":126.755,"h":127.355,"l":126.09,"n":1583,"o":127.05,"t":"2026-10-20T14:30:00Z","v":77482,"vw":126.769931},{"c":126.765,"h":127.4816,"l":126.64,"n":1408,"o":126.77,"t":"2026-10-20T14:45:00Z","v":57517,"vw":126.980443},{"c":125.25,"h":126.91,"l":124.785,"n":1588,"o":126.6201,"t":"2026-10-20T15:00:00Z","v":62104,"vw":126.156445},{"c":126.12,"h":126.3899,"l":125.06,"n":1096,"o":125.31,"t":"2026-10-20T15:15:00Z","v":43917,"vw":126.007247},{"c":126.15,"h":126.44,"l":125.73,"n":1255,"o":126.2,"t":"2026-10-20T15:30:00Z","v":63293,"vw":126.146534},{"c":126.52,"h":126.58,"l":126,"n":1244,"o":126.26,"t":"2026-10-20T15:45:00Z","v":49435,"vw":126.331907},{"c":126.455,"h":126.615,"l":126.28,"n":985,"o":126.6,"t":"2026-10-20T16:00:00Z","v":34618,"vw":126.462531},{"c":126.66,"h":126.7595,"l":126,"n":1010,"o":126.42,"t":"2026-10-20T16:15:00Z","v":41460,"vw":126.321653},{"c":126.885,"h":127.07,"l":126.64,"n":1183,"o":126.66,"t":"2026-10-20T16:30:00Z","v":63899,"vw":126.859998},{"c":126.19,"h":127.23,"l":126.17,"n":1043,"o":126.885,"t":"2026-10-20T16:45:00Z","v":50055,"vw":126.621544},{"c":126.44,"h":126.54,"l":126.12,"n":890,"o":126.25,"t":"2026-10-20T17:00:00Z","v":39483,"vw":126.343831},{"c":126.5,"h":126.63,"l":126.3,"n":1103,"o":126.54,"t":"2026-10-20T17:15:00Z","v":45533,"vw":126.473548},{"c":126.66,"h":126.865,"l":126.48,"n":1058,"o":126.56,"t":"2026-10-20T17:30:00Z","v":53334,"vw":126.674571},{"c":126.915,"h":127.01,"l":126.65,"n":1439,"o":126.685,"t":"2026-10-20T17:45:00Z","v":80361,"vw":126.801745},{"c":126.74,"h":126.93,"l":126.52,"n":1487,"o":126.9,"t":"2026-10-20T18:00:00Z","v":72177,"vw":126.72047},{"c":126.885,"h":126.91,"l":126.66,"n":1280,"o":126.775,"t":"2026-10-20T18:15:00Z","v":56709,"vw":126.797896},{"c":126.48,"h":126.885,"l":126.47,"n":1203,"o":126.885,"t":"2026-10-20T18:30:00Z","v":60920,"vw":126.697363},{"c":126.86,"h":127.06,"l":126.465,"n":1256,"o":126.465,"t":"2026-10-20T18:45:00Z","v":60626,"vw":126.743863},{"c":127.53,"h":127.82,"l":126.77,"n":1548,"o":126.8,"t":"2026-10-20T19:00:00Z","v":87724,"vw":127.483138},{"c":126.79,"h":127.575,"l":126.74,"n":1749,"o":127.53,"t":"2026-10-20T19:15:00Z","v":86993,"vw":127.190125},{"c":126.7,"h":127.1199,"l":126.49,"n":2008,"o":126.835,"t":"2026-10-20T19:30:00Z","v":93462,"vw":126.754724},{"c":126.52,"h":127,"l":126.22,"n":6168,"o":126.72,"t":"2026-10-20T19:45:00Z","v":359158,"vw":126.521901},{"c":126.52,"h":126.52,"l":126.47,"n":102,"o":126.48,"t":"2026-10-20T20:00:00Z","v":379161,"vw":126.519588},{"c":126.52,"h":126.52,"l":126.52,"n":2,"o":126.52,"t":"2026-10-20T20:30:00Z","v":1013,"vw":126.52},{"c":127.83,"h":127.83,"l":127.44,"n":12,"o":127.44,"t":"2026-10-20T20:45:00Z","v":1018,"vw":127.78},{"c":128.5432,"h":128.5432,"l":128.4,"n":14,"o":128.4667,"t":"2026-10-20T21:00:00Z","v":1005,"vw":128.471521},{"c":128.75,"h":128.9699,"l":128.7,"n":18,"o":128.92,"t":"2026-10-20T21:15:00Z","v":58203,"vw":128.886793},{"c":129.5,"h":129.5,"l":128.91,"n":28,"o":128.95,"t":"2026-10-20T21:30:00Z","v":3629,"vw":128.982293},{"c":129.25,"h":129.33,"l":129.25,"n":6,"o":129.33,"t":"2026-10-20T21:45:00Z","v":774,"vw":129.301948},{"c":130.06,"h":130.99,"l":129.5,"n":38,"o":129.5,"t":"2026-10-20T22:00:00Z","v":1473,"vw":130.367664},{"c":131.856,"h":131.856,"l":131.856,"n":1,"o":131.856,"t":"2026-10-20T22:15:00Z","v":142,"vw":131.856},{"c":130.58,"h":131,"l":130.58,"n":4,"o":131,"t":"2026-10-20T22:30:00Z","v":203,"vw":130.79},{"c":129.96,"h":130,"l":129.96,"n":5,"o":130,"t":"2026-10-20T22:45:00Z","v":411,"vw":129.981574},{"c":130,"h":130.6,"l":130,"n":2,"o":130.6,"t":"2026-10-20T23:30:00Z","v":3160,"vw":130.562025},{"c":130.2675,"h":130.2675,"l":130.2675,"n":2,"o":130.2675,"t":"2026-10-20T23:45:00Z","v":505,"vw":130.2675},{"c":129.5,"h":129.59,"l":129.5,"n":15,"o":129.59,"t":"2026-10-21T08:30:00Z","v":1275,"vw":129.508718},{"c":126.49,"h":126.49,"l":126.49,"n":1,"o":126.49,"t":"2026-10-21T09:15:00Z","v":100,"vw":126.49},{"c":126.61,"h":126.61,"l":126.61,"n":1,"o":126.61,"t":"2026-10-21T09:30:00Z","v":120,"vw":126.61},{"c":128.3,"h":128.3,"l":128.3,"n":16,"o":128.3,"t":"2026-10-21T10:00:00Z","v":165,"vw":128.3},{"c":129.11,"h":129.11,"l":128.97,"n":20,"o":128.97,"t":"2026-10-21T11:15:00Z","v":423,"vw":129.04},{"c":128.8,"h":128.84,"l":128.8,"n":2,"o":128.84,"t":"2026-10-21T11:45:00Z","v":500,"vw":128.808},{"c":130,"h":130,"l":130,"n":6,"o":130,"t":"2026-10-21T12:00:00Z","v":311,"vw":130},{"c":129.4,"h":129.4,"l":129.4,"n":9,"o":129.4,"t":"2026-10-21T12:15:00Z","v":600,"vw":129.4},{"c":129.88,"h":129.88,"l":129.88,"n":4,"o":129.88,"t":"2026-10-21T12:30:00Z","v":103,"vw":129.88},{"c":129.8039,"h":129.8039,"l":129.8039,"n":1,"o":129.8039,"t":"2026-10-21T12:45:00Z","v":155,"vw":129.8039},{"c":130.6,"h":130.6,"l":129.82,"n":47,"o":129.83,"t":"2026-10-21T13:15:00Z","v":4844,"vw":130.536969},{"c":131.66,"h":133,"l":130.74,"n":2012,"o":131.24,"t":"2026-10-21T13:30:00Z","v":167651,"vw":131.791271},{"c":131.17,"h":132.02,"l":131.02,"n":1456,"o":131.52,"t":"2026-10-21T13:45:00Z","v":79396,"vw":131.565071},{"c":132.26,"h":132.61,"l":131.02,"n":1476,"o":131.02,"t":"2026-10-21T14:00:00Z","v":77398,"vw":132.065233},{"c":132.18,"h":132.846,"l":132.07,"n":1574,"o":132.3,"t":"2026-10-21T14:15:00Z","v":81814,"vw":132.427096},{"c":131.55,"h":132.75,"l":131.305,"n":1480,"o":132.19,"t":"2026-10-21T14:30:00Z","v":95011,"vw":131.891253},{"c":131.7,"h":132.25,"l":131.39,"n":1420,"o":131.525,"t":"2026-10-21T14:45:00Z","v":114881,"vw":131.748589},{"c":131.63,"h":131.82,"l":131.27,"n":1168,"o":131.78,"t":"2026-10-21T15:00:00Z","v":64208,"vw":131.553294},{"c":130.44,"h":131.74,"l":130.44,"n":1447,"o":131.65,"t":"2026-10-21T15:15:00Z","v":61715,"vw":130.978366},{"c":131.42,"h":131.43,"l":130.495,"n":1091,"o":130.55,"t":"2026-10-21T15:30:00Z","v":44660,"vw":130.898303},{"c":131.52,"h":131.99,"l":131.44,"n":1126,"o":131.44,"t":"2026-10-21T15:45:00Z","v":55840,"vw":131.731025},{"c":131.54,"h":131.54,"l":130.98,"n":939,"o":131.47,"t":"2026-10-21T16:00:00Z","v":40691,"vw":131.229716},{"c":130.845,"h":131.46,"l":130.755,"n":988,"o":131.43,"t":"2026-10-21T16:15:00Z","v":38571,"vw":131.17907},{"c":131.145,"h":131.68,"l":130.6,"n":1281,"o":130.84,"t":"2026-10-21T16:30:00Z","v":63568,"vw":131.036531},{"c":131.65,"h":131.82,"l":131.09,"n":897,"o":131.1575,"t":"2026-10-21T16:45:00Z","v":38737,"vw":131.490186},{"c":131.49,"h":131.66,"l":131.37,"n":1096,"o":131.64,"t":"2026-10-21T17:00:00Z","v":49361,"vw":131.53777},{"c":131.33,"h":131.85,"l":131.115,"n":1101,"o":131.47,"t":"2026-10-21T17:15:00Z","v":53284,"vw":131.481805},{"c":131.075,"h":131.4,"l":130.92,"n":1007,"o":131.305,"t":"2026-10-21T17:30:00Z","v":46337,"vw":131.177994},{"c":130.795,"h":131.175,"l":130.78,"n":919,"o":131.07,"t":"2026-10-21T17:45:00Z","v":40416,"vw":130.965016},{"c":130.87,"h":131.015,"l":130.5,"n":817,"o":130.91,"t":"2026-10-21T18:00:00Z","v":26612,"vw":130.747664},{"c":130.89,"h":131.03,"l":130.73,"n":861,"o":130.825,"t":"2026-10-21T18:15:00Z","v":36570,"vw":130.894281},{"c":130.97,"h":131.3099,"l":130.95,"n":1028,"o":130.965,"t":"2026-10-21T18:30:00Z","v":36808,"vw":131.061697},{"c":130.05,"h":131.16,"l":129.89,"n":1466,"o":130.98,"t":"2026-10-21T18:45:00Z","v":55829,"vw":130.36815},{"c":130.19,"h":130.195,"l":129.7305,"n":1337,"o":130.055,"t":"2026-10-21T19:00:00Z","v":46463,"vw":130.000069},{"c":130.495,"h":130.51,"l":130.145,"n":1541,"o":130.21,"t":"2026-10-21T19:15:00Z","v":51082,"vw":130.369774},{"c":131.02,"h":131.1,"l":130.605,"n":1581,"o":130.615,"t":"2026-10-21T19:30:00Z","v":73625,"vw":130.869705},{"c":130.99,"h":131.35,"l":130.67,"n":7087,"o":131.11,"t":"2026-10-21T19:45:00Z","v":397163,"vw":131.053149},{"c":128.32,"h":132.15,"l":128.32,"n":123,"o":130.955,"t":"2026-10-21T20:00:00Z","v":524662,"vw":130.929483},{"c":130,"h":130,"l":130,"n":4,"o":130,"t":"2026-10-21T20:15:00Z","v":196,"vw":130},{"c":130.93,"h":130.93,"l":130.93,"n":3,"o":130.93,"t":"2026-10-21T20:30:00Z","v":113,"vw":130.93},{"c":131.93,"h":131.93,"l":131.51,"n":4,"o":131.51,"t":"2026-10-21T21:00:00Z","v":282,"vw":131.739091},{"c":131.7,"h":131.7,"l":131.7,"n":1,"o":131.7,"t":"2026-10-21T21:45:00Z","v":370,"vw":131.7},{"c":131.02,"h":131.02,"l":131.02,"n":7,"o":131.02,"t":"2026-10-21T22:00:00Z","v":211,"vw":131.02},{"c":130,"h":130.91,"l":130,"n":26,"o":130.91,"t":"2026-10-21T22:15:00Z","v":1520,"vw":130.341742},{"c":128.6748,"h":128.6748,"l":128.6748,"n":1,"o":128.6748,"t":"2026-10-21T23:00:00Z","v":100,"vw":128.6748},{"c":127.04,"h":127.04,"l":126.52,"n":58,"o":127,"t":"2026-10-22T08:00:00Z","v":1643,"vw":126.87436},{"c":126,"h":126.82,"l":126,"n":41,"o":126.82,"t":"2026-10-22T08:15:00Z","v":1571,"vw":126.118434},{"c":126,"h":126,"l":126,"n":2,"o":126,"t":"2026-10-22T08:30:00Z","v":132,"vw":126},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-22T08:45:00Z","v":100,"vw":126},{"c":126.01,"h":126.01,"l":126.01,"n":1,"o":126.01,"t":"2026-10-22T09:30:00Z","v":100,"vw":126.01},{"c":126.1676,"h":127.33,"l":126.12,"n":28,"o":127.25,"t":"2026-10-22T11:00:00Z","v":1497,"vw":126.480823},{"c":126,"h":126.81,"l":126,"n":80,"o":126.81,"t":"2026-10-22T11:15:00Z","v":1973,"vw":126.209845},{"c":126.38,"h":126.38,"l":126,"n":6,"o":126,"t":"2026-10-22T11:30:00Z","v":866,"vw":126.299039},{"c":126,"h":126.11,"l":126,"n":12,"o":126.01,"t":"2026-10-22T12:00:00Z","v":509,"vw":126.028571},{"c":125.9063,"h":126.37,"l":125.9063,"n":6,"o":126.37,"t":"2026-10-22T12:30:00Z","v":613,"vw":126.292717},{"c":125.77,"h":125.77,"l":125.77,"n":22,"o":125.77,"t":"2026-10-22T13:00:00Z","v":477,"vw":125.77},{"c":125.26,"h":126.1,"l":125.26,"n":17,"o":126.1,"t":"2026-10-22T13:15:00Z","v":1004,"vw":125.446107},{"c":126.03,"h":127.23,"l":125,"n":1132,"o":126.05,"t":"2026-10-22T13:30:00Z","v":89111,"vw":125.994237},{"c":125.85,"h":126.91,"l":124.88,"n":1712,"o":126.05,"t":"2026-10-22T13:45:00Z","v":90191,"vw":125.653993},{"c":123.455,"h":126.04,"l":123.3729,"n":2054,"o":125.62,"t":"2026-10-22T14:00:00Z","v":98080,"vw":124.659423},{"c":121.345,"h":123.42,"l":121.1811,"n":1954,"o":123.41,"t":"2026-10-22T14:15:00Z","v":107544,"vw":122.45616},{"c":122.04,"h":122.32,"l":120.75,"n":1858,"o":121.51,"t":"2026-10-22T14:30:00Z","v":88650,"vw":121.435425},{"c":121.415,"h":122.13,"l":120.61,"n":1874,"o":122.035,"t":"2026-10-22T14:45:00Z","v":87779,"vw":121.18589},{"c":120.83,"h":121.597,"l":120.71,"n":1339,"o":121.255,"t":"2026-10-22T15:00:00Z","v":47642,"vw":121.044581},{"c":121.225,"h":122.21,"l":120.87,"n":1702,"o":120.99,"t":"2026-10-22T15:15:00Z","v":83046,"vw":121.634263},{"c":121.01,"h":121.35,"l":120.27,"n":1526,"o":121.225,"t":"2026-10-22T15:30:00Z","v":69883,"vw":120.84909},{"c":121.94,"h":122,"l":120.78,"n":1155,"o":121.1,"t":"2026-10-22T15:45:00Z","v":43446,"vw":121.425801},{"c":122.38,"h":122.545,"l":121.905,"n":1344,"o":121.94,"t":"2026-10-22T16:00:00Z","v":67320,"vw":122.238506},{"c":122.04,"h":122.64,"l":121.91,"n":1372,"o":122.57,"t":"2026-10-22T16:15:00Z","v":60550,"vw":122.303511},{"c":121.24,"h":121.94,"l":121.24,"n":1049,"o":121.87,"t":"2026-10-22T16:30:00Z","v":39921,"vw":121.632849},{"c":121.61,"h":121.61,"l":120.78,"n":1253,"o":121.28,"t":"2026-10-22T16:45:00Z","v":41428,"vw":121.144304},{"c":121.78,"h":121.84,"l":120.85,"n":1248,"o":121.54,"t":"2026-10-22T17:00:00Z","v":48971,"vw":121.343948},{"c":122.05,"h":122.3403,"l":121.65,"n":1379,"o":121.96,"t":"2026-10-22T17:15:00Z","v":50258,"vw":122.008669},{"c":121.985,"h":122.4075,"l":121.75,"n":1210,"o":122.055,"t":"2026-10-22T17:30:00Z","v":44173,"vw":122.041356},{"c":121.79,"h":122.1,"l":121.69,"n":1105,"o":122,"t":"2026-10-22T17:45:00Z","v":34101,"vw":121.874139},{"c":121.52,"h":121.9748,"l":121.07,"n":1453,"o":121.78,"t":"2026-10-22T18:00:00Z","v":46780,"vw":121.540487},{"c":121.475,"h":122.0499,"l":121.31,"n":1315,"o":121.48,"t":"2026-10-22T18:15:00Z","v":48717,"vw":121.727626},{"c":121.6,"h":121.61,"l":121.24,"n":1276,"o":121.42,"t":"2026-10-22T18:30:00Z","v":42650,"vw":121.400723},{"c":120.92,"h":121.72,"l":120.845,"n":1515,"o":121.635,"t":"2026-10-22T18:45:00Z","v":52353,"vw":121.175414},{"c":121.28,"h":121.3725,"l":120.4,"n":2124,"o":120.92,"t":"2026-10-22T19:00:00Z","v":84685,"vw":120.678353},{"c":121.495,"h":121.725,"l":120.98,"n":2209,"o":121.18,"t":"2026-10-22T19:15:00Z","v":92794,"vw":121.338706},{"c":120.63,"h":121.6,"l":120.54,"n":2366,"o":121.525,"t":"2026-10-22T19:30:00Z","v":87792,"vw":120.917885},{"c":121.22,"h":121.49,"l":120.43,"n":6509,"o":120.62,"t":"2026-10-22T19:45:00Z","v":311665,"vw":121.120782},{"c":120.84,"h":121.24,"l":120.84,"n":60,"o":121.22,"t":"2026-10-22T20:00:00Z","v":477139,"vw":121.199964},{"c":121.2,"h":121.2,"l":120.45,"n":2,"o":120.45,"t":"2026-10-22T20:30:00Z","v":710,"vw":121.094366},{"c":120.45,"h":122.3,"l":120.45,"n":12,"o":122.3,"t":"2026-10-22T20:45:00Z","v":956,"vw":120.908785},{"c":120.7,"h":121,"l":120.7,"n":5,"o":121,"t":"2026-10-22T21:45:00Z","v":333,"vw":120.886792},{"c":121.5,"h":121.5,"l":121.5,"n":1,"o":121.5,"t":"2026-10-22T22:00:00Z","v":100,"vw":121.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1842364532019705,"strike":166.6502463054187,"iv":0.8007443349753695,"gamma":0.006369950738916256,"theta":-0.0838064039408867,"vega":0.0598295566502463,"rho":0.008406118410619055,"breakevenPct":38.47729600546261},{"delta":0.15,"premium":1.9377880184331797,"strike":157.94930875576037,"iv":0.8056087557603687,"gamma":0.00845115207373272,"theta":-0.11216589861751153,"vega":0.07955806451612903,"rho":0.012538993570687459,"breakevenPct":31.920046843394008},{"delta":0.2,"premium":2.6379554655870447,"strike":149.06882591093117,"iv":0.7607574898785425,"gamma":0.010760728744939272,"theta":-0.1275502024291498,"vega":0.09547692307692308,"rho":0.016716949063796463,"breakevenPct":25.1706116967972},{"delta":0.25,"premium":3.549660441426146,"strike":144.16808149405773,"iv":0.7708451612903225,"gamma":0.012066383701188456,"theta":-0.14691086587436333,"vega":0.108346519524618,"rho":0.02076004798146025,"breakevenPct":21.879325029277116},{"delta":0.3,"premium":4.572629310344829,"strike":139.9353448275862,"iv":0.7855939655172414,"gamma":0.012906465517241379,"theta":-0.16429741379310345,"vega":0.11873189655172414,"rho":0.02473158835625243,"breakevenPct":19.231001763969505},{"delta":0.35,"premium":5.829813218390804,"strike":136.3433908045977,"iv":0.8130364942528736,"gamma":0.01326566091954023,"theta":-0.18082040229885057,"vega":0.1260594827586207,"rho":0.028539082488596202,"breakevenPct":17.304623781343658},{"delta":0.4,"premium":7.007788944723619,"strike":132.3785594639866,"iv":0.8150162479061976,"gamma":0.013819430485762145,"theta":-0.18930686767169178,"vega":0.13157872696817421,"rho":0.0324002003652684,"breakevenPct":15.005237960982031},{"delta":0.45,"premium":8.32877094972067,"strike":128.49162011173183,"iv":0.8160675977653631,"gamma":0.014139664804469274,"theta":-0.19456759776536312,"vega":0.134763687150838,"rho":0.036157725339286816,"breakevenPct":12.88811143684201},{"delta":0.5,"premium":9.899999999999999,"strike":125,"iv":0.8359,"gamma":0.014,"theta":-0.2019,"vega":0.1363,"rho":0.039736921859328,"breakevenPct":11.303630363036305},{"delta":0.55,"premium":11.32752562225476,"strike":121.33967789165446,"iv":0.8224300146412884,"gamma":0.01407320644216691,"theta":-0.1971415812591508,"vega":0.1348358711566618,"rho":0.043417143073604544,"breakevenPct":9.461389037878892},{"delta":0.6,"premium":13.039872521246458,"strike":117.75495750708215,"iv":0.8207328611898017,"gamma":0.013740793201133144,"theta":-0.19239164305949008,"vega":0.13142634560906516,"rho":0.04688977228912045,"breakevenPct":7.916526426013702},{"delta":0.65,"premium":14.954525862068966,"strike":114.20258620689656,"iv":0.8237271551724138,"gamma":0.01314051724137931,"theta":-0.18616422413793104,"vega":0.12619353448275863,"rho":0.050213356189416525,"breakevenPct":6.565273984294977},{"delta":0.7,"premium":17.001939655172414,"strike":110.61063218390805,"iv":0.8193449712643678,"gamma":0.01242212643678161,"theta":-0.1747418103448276,"vega":0.11850675287356323,"rho":0.053434590547554076,"breakevenPct":5.290900857327107},{"delta":0.75,"premium":19.781105610561056,"strike":106.57590759075907,"iv":0.8352410891089108,"gamma":0.011135808580858086,"theta":-0.16328102310231024,"vega":0.10816039603960396,"rho":0.05608835291144769,"breakevenPct":4.254961387227831},{"delta":0.8,"premium":22.81793103448276,"strike":102.33620689655172,"iv":0.8419410344827586,"gamma":0.009694310344827584,"theta":-0.14611379310344824,"vega":0.0951562068965517,"rho":0.05854195700167653,"breakevenPct":3.2624900421076575},{"delta":0.85,"premium":26.41231732776618,"strike":97.60960334029228,"iv":0.8448768267223382,"gamma":0.008039457202505219,"theta":-0.12361732776617954,"vega":0.07922484342379958,"rho":0.06056206360472085,"breakevenPct":2.3283173828865116},{"delta":0.9,"premium":31.196700507614217,"strike":91.8274111675127,"iv":0.852743654822335,"gamma":0.006021319796954314,"theta":-0.0959446700507614,"vega":0.05957664974619288,"rho":0.06164883804927722,"breakevenPct":1.505042636243317}],"put":[{"delta":0.1,"premium":1.5184285714285715,"strike":92.02857142857142,"iv":0.8454948571428571,"gamma":0.006089714285714286,"theta":-0.08532742857142858,"vega":0.05966685714285714,"rho":-0.011001996284447276,"breakevenPct":25.321664309288078},{"delta":0.15,"premium":2.4608024691358024,"strike":98.00411522633745,"iv":0.8272156378600822,"gamma":0.00824156378600823,"theta":-0.11073950617283951,"vega":0.07927448559670781,"rho":-0.01664028001067834,"breakevenPct":21.16888386369501},{"delta":0.2,"premium":3.493327239488117,"strike":102.79707495429616,"iv":0.8148067641681901,"gamma":0.01006288848263254,"theta":-0.13060511882998171,"vega":0.0951946983546618,"rho":-0.022336382380793652,"breakevenPct":18.066214756759038},{"delta":0.25,"premium":4.666111951588502,"strike":106.95915279878972,"iv":0.8077579425113465,"gamma":0.011487745839636913,"theta":-0.14667579425113464,"vega":0.10799909228441755,"rho":-0.02813319881107659,"breakevenPct":15.599801281187123},{"delta":0.3,"premium":5.9808022922636095,"strike":110.70200573065902,"iv":0.8088945558739256,"gamma":0.012568481375358166,"theta":-0.16073925501432665,"vega":0.1185163323782235,"rho":-0.03403329082307581,"breakevenPct":13.59636680000379},{"delta":0.35,"premium":7.413467048710601,"strike":114.2836676217765,"iv":0.8063157593123209,"gamma":0.01342808022922636,"theta":-0.17012320916905443,"vega":0.12625272206303725,"rho":-0.04001784018499977,"breakevenPct":11.823266853906027},{"delta":0.4,"premium":8.972475795297372,"strike":117.76625172890733,"iv":0.8009313969571231,"gamma":0.014042600276625173,"theta":-0.17526417704011066,"vega":0.13139612724757954,"rho":-0.04609829642672567,"breakevenPct":10.236158470618848},{"delta":0.45,"premium":10.639904502046384,"strike":121.20736698499317,"iv":0.7946818553888131,"gamma":0.014496589358799454,"theta":-0.1777068212824011,"vega":0.13478294679399727,"rho":-0.052259243865175976,"breakevenPct":8.772720723641262},{"delta":0.5,"premium":12.447544338335605,"strike":124.61800818553888,"iv":0.7881334242837653,"gamma":0.01476944065484311,"theta":-0.17716111869031378,"vega":0.13614720327421556,"rho":-0.05852332224146799,"breakevenPct":7.450112337291036},{"delta":0.55,"premium":14.823887240356086,"strike":128.29376854599406,"iv":0.7958979228486647,"gamma":0.014470623145400593,"theta":-0.17617774480712167,"vega":0.13478486646884275,"rho":-0.0652193749909362,"breakevenPct":6.377985721420811},{"delta":0.6,"premium":17.318381240544632,"strike":132.04236006051437,"iv":0.797604084720121,"gamma":0.014095763993948563,"theta":-0.17120680786686837,"vega":0.13150832072617247,"rho":-0.07200579752287788,"breakevenPct":5.343251798704835},{"delta":0.65,"premium":20.0305114638448,"strike":135.96119929453263,"iv":0.7950456790123457,"gamma":0.013607760141093474,"theta":-0.16254691358024692,"vega":0.1262851851851852,"rho":-0.07895808356361694,"breakevenPct":4.34761730141268},{"delta":0.7,"premium":23.391877256317688,"strike":140.37906137184115,"iv":0.8000025270758122,"gamma":0.012716606498194947,"theta":-0.15210505415162456,"vega":0.11865090252707582,"rho":-0.08640413355469914,"breakevenPct":3.475920696762816},{"delta":0.75,"premium":26.866606498194948,"strike":144.89169675090253,"iv":0.7916992779783393,"gamma":0.011723826714801443,"theta":-0.1354985559566787,"vega":0.10854259927797832,"rho":-0.09394227484024517,"breakevenPct":2.619562497766026},{"delta":0.8,"premium":30.172641509433966,"strike":149.1852487135506,"iv":0.763626243567753,"gamma":0.010695540308747855,"theta":-0.11199742710120067,"vega":0.09532572898799312,"rho":-0.10134707404100403,"breakevenPct":1.804779534557229},{"delta":0.85,"premium":37.7923645320197,"strike":157.54926108374383,"iv":0.7979911330049261,"gamma":0.008537192118226603,"theta":-0.09421650246305421,"vega":0.07935812807881776,"rho":-0.11212636688179223,"breakevenPct":1.1906794127688662},{"delta":0.9,"premium":47.69490291262136,"strike":168.19174757281553,"iv":0.8212992718446602,"gamma":0.006206310679611651,"theta":-0.06790898058252429,"vega":0.059565048543689325,"rho":-0.12470777886350183,"breakevenPct":0.580161171456955}]},"raw":{"call":[{"delta":0.1,"premium":1.1842364532019705,"strike":166.6502463054187,"iv":0.8007443349753695,"gamma":0.006369950738916256,"theta":-0.0838064039408867,"vega":0.0598295566502463,"rho":0.008406118410619055,"breakevenPct":38.47729600546261},{"delta":0.15,"premium":1.9377880184331797,"strike":157.94930875576037,"iv":0.8056087557603687,"gamma":0.00845115207373272,"theta":-0.11216589861751153,"vega":0.07955806451612903,"rho":0.012538993570687459,"breakevenPct":31.920046843394008},{"delta":0.2,"premium":2.6379554655870447,"strike":149.06882591093117,"iv":0.7607574898785425,"gamma":0.010760728744939272,"theta":-0.1275502024291498,"vega":0.09547692307692308,"rho":0.016716949063796463,"breakevenPct":25.1706116967972},{"delta":0.25,"premium":3.549660441426146,"strike":144.16808149405773,"iv":0.7708451612903225,"gamma":0.012066383701188456,"theta":-0.14691086587436333,"vega":0.108346519524618,"rho":0.02076004798146025,"breakevenPct":21.879325029277116},{"delta":0.3,"premium":4.572629310344829,"strike":139.9353448275862,"iv":0.7855939655172414,"gamma":0.012906465517241379,"theta":-0.16429741379310345,"vega":0.11873189655172414,"rho":0.02473158835625243,"breakevenPct":19.231001763969505},{"delta":0.35,"premium":5.829813218390804,"strike":136.3433908045977,"iv":0.8130364942528736,"gamma":0.01326566091954023,"theta":-0.18082040229885057,"vega":0.1260594827586207,"rho":0.028539082488596202,"breakevenPct":17.304623781343658},{"delta":0.4,"premium":7.007788944723619,"strike":132.3785594639866,"iv":0.8150162479061976,"gamma":0.013819430485762145,"theta":-0.18930686767169178,"vega":0.13157872696817421,"rho":0.0324002003652684,"breakevenPct":15.005237960982031},{"delta":0.45,"premium":8.32877094972067,"strike":128.49162011173183,"iv":0.8160675977653631,"gamma":0.014139664804469274,"theta":-0.19456759776536312,"vega":0.134763687150838,"rho":0.036157725339286816,"breakevenPct":12.88811143684201},{"delta":0.5,"premium":9.899999999999999,"strike":125,"iv":0.8359,"gamma":0.014,"theta":-0.2019,"vega":0.1363,"rho":0.039736921859328,"breakevenPct":11.303630363036305},{"delta":0.55,"premium":11.32752562225476,"strike":121.33967789165446,"iv":0.8224300146412884,"gamma":0.01407320644216691,"theta":-0.1971415812591508,"vega":0.1348358711566618,"rho":0.043417143073604544,"breakevenPct":9.461389037878892},{"delta":0.6,"premium":13.039872521246458,"strike":117.75495750708215,"iv":0.8207328611898017,"gamma":0.013740793201133144,"theta":-0.19239164305949008,"vega":0.13142634560906516,"rho":0.04688977228912045,"breakevenPct":7.916526426013702},{"delta":0.65,"premium":14.954525862068966,"strike":114.20258620689656,"iv":0.8237271551724138,"gamma":0.01314051724137931,"theta":-0.18616422413793104,"vega":0.12619353448275863,"rho":0.050213356189416525,"breakevenPct":6.565273984294977},{"delta":0.7,"premium":17.001939655172414,"strike":110.61063218390805,"iv":0.8193449712643678,"gamma":0.01242212643678161,"theta":-0.1747418103448276,"vega":0.11850675287356323,"rho":0.053434590547554076,"breakevenPct":5.290900857327107},{"delta":0.75,"premium":19.781105610561056,"strike":106.57590759075907,"iv":0.8352410891089108,"gamma":0.011135808580858086,"theta":-0.16328102310231024,"vega":0.10816039603960396,"rho":0.05608835291144769,"breakevenPct":4.254961387227831},{"delta":0.8,"premium":22.81793103448276,"strike":102.33620689655172,"iv":0.8419410344827586,"gamma":0.009694310344827584,"theta":-0.14611379310344824,"vega":0.0951562068965517,"rho":0.05854195700167653,"breakevenPct":3.2624900421076575},{"delta":0.85,"premium":26.41231732776618,"strike":97.60960334029228,"iv":0.8448768267223382,"gamma":0.008039457202505219,"theta":-0.12361732776617954,"vega":0.07922484342379958,"rho":0.06056206360472085,"breakevenPct":2.3283173828865116},{"delta":0.9,"premium":31.196700507614217,"strike":91.8274111675127,"iv":0.852743654822335,"gamma":0.006021319796954314,"theta":-0.0959446700507614,"vega":0.05957664974619288,"rho":0.06164883804927722,"breakevenPct":1.505042636243317}],"put":[{"delta":0.1,"premium":1.5184285714285715,"strike":92.02857142857142,"iv":0.8454948571428571,"gamma":0.006089714285714286,"theta":-0.08532742857142858,"vega":0.05966685714285714,"rho":-0.011001996284447276,"breakevenPct":25.321664309288078},{"delta":0.15,"premium":2.4608024691358024,"strike":98.00411522633745,"iv":0.8272156378600822,"gamma":0.00824156378600823,"theta":-0.11073950617283951,"vega":0.07927448559670781,"rho":-0.01664028001067834,"breakevenPct":21.16888386369501},{"delta":0.2,"premium":3.493327239488117,"strike":102.79707495429616,"iv":0.8148067641681901,"gamma":0.01006288848263254,"theta":-0.13060511882998171,"vega":0.0951946983546618,"rho":-0.022336382380793652,"breakevenPct":18.066214756759038},{"delta":0.25,"premium":4.666111951588502,"strike":106.95915279878972,"iv":0.8077579425113465,"gamma":0.011487745839636913,"theta":-0.14667579425113464,"vega":0.10799909228441755,"rho":-0.02813319881107659,"breakevenPct":15.599801281187123},{"delta":0.3,"premium":5.9808022922636095,"strike":110.70200573065902,"iv":0.8088945558739256,"gamma":0.012568481375358166,"theta":-0.16073925501432665,"vega":0.1185163323782235,"rho":-0.03403329082307581,"breakevenPct":13.59636680000379},{"delta":0.35,"premium":7.413467048710601,"strike":114.2836676217765,"iv":0.8063157593123209,"gamma":0.01342808022922636,"theta":-0.17012320916905443,"vega":0.12625272206303725,"rho":-0.04001784018499977,"breakevenPct":11.823266853906027},{"delta":0.4,"premium":8.972475795297372,"strike":117.76625172890733,"iv":0.8009313969571231,"gamma":0.014042600276625173,"theta":-0.17526417704011066,"vega":0.13139612724757954,"rho":-0.04609829642672567,"breakevenPct":10.236158470618848},{"delta":0.45,"premium":10.639904502046384,"strike":121.20736698499317,"iv":0.7946818553888131,"gamma":0.014496589358799454,"theta":-0.1777068212824011,"vega":0.13478294679399727,"rho":-0.052259243865175976,"breakevenPct":8.772720723641262},{"delta":0.5,"premium":12.447544338335605,"strike":124.61800818553888,"iv":0.7881334242837653,"gamma":0.01476944065484311,"theta":-0.17716111869031378,"vega":0.13614720327421556,"rho":-0.05852332224146799,"breakevenPct":7.450112337291036},{"delta":0.55,"premium":14.823887240356086,"strike":128.29376854599406,"iv":0.7958979228486647,"gamma":0.014470623145400593,"theta":-0.17617774480712167,"vega":0.13478486646884275,"rho":-0.0652193749909362,"breakevenPct":6.377985721420811},{"delta":0.6,"premium":17.318381240544632,"strike":132.04236006051437,"iv":0.797604084720121,"gamma":0.014095763993948563,"theta":-0.17120680786686837,"vega":0.13150832072617247,"rho":-0.07200579752287788,"breakevenPct":5.343251798704835},{"delta":0.65,"premium":20.0305114638448,"strike":135.96119929453263,"iv":0.7950456790123457,"gamma":0.013607760141093474,"theta":-0.16254691358024692,"vega":0.1262851851851852,"rho":-0.07895808356361694,"breakevenPct":4.34761730141268},{"delta":0.7,"premium":23.391877256317688,"strike":140.37906137184115,"iv":0.8000025270758122,"gamma":0.012716606498194947,"theta":-0.15210505415162456,"vega":0.11865090252707582,"rho":-0.08640413355469914,"breakevenPct":3.475920696762816},{"delta":0.75,"premium":26.866606498194948,"strike":144.89169675090253,"iv":0.7916992779783393,"gamma":0.011723826714801443,"theta":-0.1354985559566787,"vega":0.10854259927797832,"rho":-0.09394227484024517,"breakevenPct":2.619562497766026},{"delta":0.8,"premium":30.172641509433966,"strike":149.1852487135506,"iv":0.763626243567753,"gamma":0.010695540308747855,"theta":-0.11199742710120067,"vega":0.09532572898799312,"rho":-0.10134707404100403,"breakevenPct":1.804779534557229},{"delta":0.85,"premium":37.7923645320197,"strike":157.54926108374383,"iv":0.7979911330049261,"gamma":0.008537192118226603,"theta":-0.09421650246305421,"vega":0.07935812807881776,"rho":-0.11212636688179223,"breakevenPct":1.1906794127688662},{"delta":0.9,"premium":47.69490291262136,"strike":168.19174757281553,"iv":0.8212992718446602,"gamma":0.006206310679611651,"theta":-0.06790898058252429,"vega":0.059565048543689325,"rho":-0.12470777886350183,"breakevenPct":0.580161171456955}]}},"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"}}