{"symbol":"RHP","url":"https://intraalpha.com/companies/RHP","capturedAt":"2026-10-23T00:42:21.218Z","state":"partial","quote":{"symbol":"RHP","last_price":131.26,"prev_close":130.29,"regular_close":131.26,"change":0.97,"change_pct":0.7445,"regular_change":0.97,"regular_change_pct":0.7445,"extended_change":0,"extended_change_pct":0,"bid":112,"ask":139.1,"bid_size":100,"ask_size":100,"volume":627492,"vwap":131.127391,"open":129.96,"high":132.05,"low":129.41,"close":131.26,"trade_count":13419,"last_trade_at":"2026-10-22T23:00:00.004010015Z","last_quote_at":"2026-10-23T00:00:00.271901775Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:42:13.554438078-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:14.695Z","bars":[{"c":125.35,"h":125.4,"l":125.35,"n":6,"o":125.4,"t":"2026-10-16T08:35:00Z","v":204,"vw":125.375},{"c":126.92,"h":127.33,"l":125.78,"n":24,"o":126.08,"t":"2026-10-16T13:30:00Z","v":11012,"vw":126.200885},{"c":128.72,"h":128.72,"l":127.05,"n":84,"o":127.05,"t":"2026-10-16T13:35:00Z","v":4330,"vw":127.743156},{"c":128.36,"h":128.93,"l":128.24,"n":162,"o":128.24,"t":"2026-10-16T13:40:00Z","v":2788,"vw":128.617747},{"c":128.62,"h":128.64,"l":128.425,"n":148,"o":128.48,"t":"2026-10-16T13:45:00Z","v":4173,"vw":128.523497},{"c":128.78,"h":128.78,"l":128.37,"n":95,"o":128.61,"t":"2026-10-16T13:50:00Z","v":2954,"vw":128.650769},{"c":128.61,"h":128.88,"l":128.42,"n":263,"o":128.88,"t":"2026-10-16T14:00:00Z","v":17940,"vw":128.644038},{"c":128.36,"h":129.17,"l":128.36,"n":185,"o":128.61,"t":"2026-10-16T14:05:00Z","v":15916,"vw":128.639247},{"c":128.615,"h":128.77,"l":128.49,"n":68,"o":128.53,"t":"2026-10-16T14:10:00Z","v":3727,"vw":128.564655},{"c":128.87,"h":128.88,"l":128.87,"n":20,"o":128.87,"t":"2026-10-16T14:15:00Z","v":700,"vw":128.873145},{"c":128.99,"h":129.14,"l":128.96,"n":89,"o":129.01,"t":"2026-10-16T14:20:00Z","v":3628,"vw":129.040305},{"c":128.815,"h":129.17,"l":128.815,"n":149,"o":129.12,"t":"2026-10-16T14:25:00Z","v":6736,"vw":129.042752},{"c":128.69,"h":128.83,"l":128.56,"n":135,"o":128.815,"t":"2026-10-16T14:30:00Z","v":7894,"vw":128.722047},{"c":128.335,"h":128.58,"l":127.99,"n":209,"o":128.58,"t":"2026-10-16T14:35:00Z","v":11708,"vw":128.321528},{"c":127.86,"h":128.275,"l":127.86,"n":80,"o":128.1,"t":"2026-10-16T14:40:00Z","v":3577,"vw":128.087658},{"c":128.275,"h":128.41,"l":127.85,"n":88,"o":127.85,"t":"2026-10-16T14:45:00Z","v":4447,"vw":128.15509},{"c":128.455,"h":128.72,"l":128.445,"n":60,"o":128.47,"t":"2026-10-16T14:50:00Z","v":2641,"vw":128.527381},{"c":128.74,"h":128.74,"l":128.425,"n":78,"o":128.425,"t":"2026-10-16T14:55:00Z","v":47764,"vw":128.572114},{"c":128.605,"h":128.605,"l":128.5,"n":87,"o":128.55,"t":"2026-10-16T15:00:00Z","v":2929,"vw":128.558923},{"c":128.76,"h":128.76,"l":128.62,"n":55,"o":128.6401,"t":"2026-10-16T15:05:00Z","v":1630,"vw":128.676382},{"c":128.73,"h":128.97,"l":128.72,"n":162,"o":128.86,"t":"2026-10-16T15:10:00Z","v":5807,"vw":128.860749},{"c":128.63,"h":128.88,"l":128.495,"n":210,"o":128.71,"t":"2026-10-16T15:15:00Z","v":9493,"vw":128.665848},{"c":128.16,"h":128.5836,"l":128.12,"n":168,"o":128.48,"t":"2026-10-16T15:20:00Z","v":5657,"vw":128.276767},{"c":128.275,"h":128.33,"l":128.17,"n":64,"o":128.23,"t":"2026-10-16T15:25:00Z","v":3474,"vw":128.251491},{"c":128.045,"h":128.155,"l":128.045,"n":90,"o":128.1,"t":"2026-10-16T15:30:00Z","v":2124,"vw":128.08625},{"c":128.405,"h":128.405,"l":128.12,"n":107,"o":128.16,"t":"2026-10-16T15:35:00Z","v":4328,"vw":128.234149},{"c":127.635,"h":128.28,"l":127.635,"n":231,"o":128.25,"t":"2026-10-16T15:40:00Z","v":6233,"vw":128.094377},{"c":127.625,"h":127.72,"l":127.625,"n":58,"o":127.68,"t":"2026-10-16T15:45:00Z","v":1797,"vw":127.675},{"c":127.18,"h":127.42,"l":127.18,"n":72,"o":127.42,"t":"2026-10-16T15:50:00Z","v":1699,"vw":127.304725},{"c":126.68,"h":127.16,"l":126.59,"n":102,"o":127.16,"t":"2026-10-16T15:55:00Z","v":4062,"vw":126.936157},{"c":126.88,"h":126.93,"l":126.605,"n":129,"o":126.74,"t":"2026-10-16T16:00:00Z","v":3231,"vw":126.765417},{"c":126.93,"h":126.97,"l":126.93,"n":30,"o":126.97,"t":"2026-10-16T16:05:00Z","v":448,"vw":126.95},{"c":126.88,"h":127.135,"l":126.88,"n":123,"o":126.965,"t":"2026-10-16T16:10:00Z","v":7139,"vw":127.038153},{"c":126.705,"h":126.86,"l":126.47,"n":156,"o":126.86,"t":"2026-10-16T16:15:00Z","v":5120,"vw":126.712222},{"c":126.655,"h":126.665,"l":126.53,"n":25,"o":126.665,"t":"2026-10-16T16:20:00Z","v":836,"vw":126.596379},{"c":126.49,"h":126.63,"l":126.49,"n":49,"o":126.63,"t":"2026-10-16T16:25:00Z","v":819,"vw":126.56},{"c":126.115,"h":126.3,"l":125.93,"n":281,"o":126.3,"t":"2026-10-16T16:30:00Z","v":13637,"vw":126.134755},{"c":125.93,"h":126.065,"l":125.89,"n":52,"o":126.01,"t":"2026-10-16T16:35:00Z","v":1823,"vw":125.993205},{"c":126.24,"h":126.33,"l":126.03,"n":138,"o":126.03,"t":"2026-10-16T16:40:00Z","v":6927,"vw":126.155195},{"c":125.65,"h":126.3,"l":125.65,"n":182,"o":126.13,"t":"2026-10-16T16:45:00Z","v":9103,"vw":126.099237},{"c":125.83,"h":125.83,"l":125.51,"n":184,"o":125.51,"t":"2026-10-16T16:50:00Z","v":3111,"vw":125.731621},{"c":125.945,"h":125.945,"l":125.945,"n":8,"o":125.945,"t":"2026-10-16T16:55:00Z","v":170,"vw":125.945},{"c":125.78,"h":126.05,"l":125.78,"n":75,"o":125.78,"t":"2026-10-16T17:00:00Z","v":1672,"vw":125.971642},{"c":125.974,"h":126.025,"l":125.775,"n":66,"o":125.775,"t":"2026-10-16T17:05:00Z","v":2223,"vw":125.905283},{"c":126.09,"h":126.09,"l":125.88,"n":44,"o":125.88,"t":"2026-10-16T17:10:00Z","v":772,"vw":125.959375},{"c":125.82,"h":125.82,"l":125.79,"n":34,"o":125.79,"t":"2026-10-16T17:15:00Z","v":1050,"vw":125.811429},{"c":125.85,"h":125.85,"l":125.68,"n":77,"o":125.68,"t":"2026-10-16T17:20:00Z","v":1742,"vw":125.762036},{"c":125.92,"h":126.025,"l":125.77,"n":37,"o":126.02,"t":"2026-10-16T17:25:00Z","v":1929,"vw":125.942222},{"c":125.845,"h":125.845,"l":125.815,"n":29,"o":125.815,"t":"2026-10-16T17:30:00Z","v":623,"vw":125.83},{"c":126.06,"h":126.19,"l":125.96,"n":213,"o":126.02,"t":"2026-10-16T17:35:00Z","v":14155,"vw":126.121174},{"c":126.31,"h":126.51,"l":126.035,"n":131,"o":126.05,"t":"2026-10-16T17:40:00Z","v":12991,"vw":126.362966},{"c":126.37,"h":126.37,"l":126.295,"n":43,"o":126.3,"t":"2026-10-16T17:45:00Z","v":670,"vw":126.314},{"c":125.98,"h":126.325,"l":125.98,"n":96,"o":126.16,"t":"2026-10-16T17:50:00Z","v":2785,"vw":126.201596},{"c":126.15,"h":126.15,"l":125.85,"n":62,"o":125.985,"t":"2026-10-16T17:55:00Z","v":2532,"vw":126},{"c":125.975,"h":126.05,"l":125.91,"n":151,"o":126.04,"t":"2026-10-16T18:00:00Z","v":5448,"vw":126.014697},{"c":126.34,"h":126.34,"l":125.942,"n":70,"o":125.942,"t":"2026-10-16T18:05:00Z","v":3386,"vw":126.137766},{"c":126.09,"h":126.09,"l":126.09,"n":33,"o":126.09,"t":"2026-10-16T18:10:00Z","v":453,"vw":126.09},{"c":126.17,"h":126.18,"l":126.015,"n":48,"o":126.015,"t":"2026-10-16T18:15:00Z","v":1365,"vw":126.075522},{"c":126.03,"h":126.06,"l":125.92,"n":87,"o":126.06,"t":"2026-10-16T18:20:00Z","v":2964,"vw":126.010166},{"c":125.875,"h":126.01,"l":125.85,"n":74,"o":126.01,"t":"2026-10-16T18:25:00Z","v":1509,"vw":125.950848},{"c":125.835,"h":125.835,"l":125.835,"n":16,"o":125.835,"t":"2026-10-16T18:30:00Z","v":235,"vw":125.835},{"c":126.2,"h":126.2,"l":125.895,"n":101,"o":125.895,"t":"2026-10-16T18:35:00Z","v":2844,"vw":126.014412},{"c":125.96,"h":126.285,"l":125.96,"n":92,"o":126.285,"t":"2026-10-16T18:40:00Z","v":2756,"vw":126.125385},{"c":125.9475,"h":125.97,"l":125.92,"n":34,"o":125.97,"t":"2026-10-16T18:45:00Z","v":1110,"vw":125.951875},{"c":126.04,"h":126.04,"l":126.015,"n":22,"o":126.015,"t":"2026-10-16T18:50:00Z","v":488,"vw":126.0275},{"c":125.99,"h":126.15,"l":125.99,"n":104,"o":126.14,"t":"2026-10-16T18:55:00Z","v":2277,"vw":126.084595},{"c":126.08,"h":126.23,"l":126.01,"n":65,"o":126.085,"t":"2026-10-16T19:00:00Z","v":1978,"vw":126.075769},{"c":126.07,"h":126.08,"l":125.9525,"n":71,"o":126.08,"t":"2026-10-16T19:05:00Z","v":1289,"vw":126.045417},{"c":126.16,"h":126.18,"l":126.04,"n":123,"o":126.0575,"t":"2026-10-16T19:10:00Z","v":3568,"vw":126.091841},{"c":126.02,"h":126.19,"l":126.02,"n":188,"o":126.19,"t":"2026-10-16T19:15:00Z","v":3575,"vw":126.089313},{"c":126.15,"h":126.23,"l":126.03,"n":173,"o":126.03,"t":"2026-10-16T19:20:00Z","v":3576,"vw":126.160608},{"c":126.08,"h":126.22,"l":126.06,"n":102,"o":126.22,"t":"2026-10-16T19:25:00Z","v":2454,"vw":126.183889},{"c":126.39,"h":126.65,"l":126.23,"n":231,"o":126.23,"t":"2026-10-16T19:30:00Z","v":8554,"vw":126.427352},{"c":126.34,"h":126.38,"l":126.31,"n":181,"o":126.32,"t":"2026-10-16T19:35:00Z","v":6530,"vw":126.351026},{"c":126.62,"h":126.64,"l":126.23,"n":261,"o":126.42,"t":"2026-10-16T19:40:00Z","v":12402,"vw":126.385284},{"c":126.58,"h":126.815,"l":126.49,"n":298,"o":126.62,"t":"2026-10-16T19:45:00Z","v":12107,"vw":126.611495},{"c":126.105,"h":126.5,"l":126.105,"n":409,"o":126.5,"t":"2026-10-16T19:50:00Z","v":18683,"vw":126.320411},{"c":125.96,"h":126.41,"l":125.875,"n":1418,"o":126.02,"t":"2026-10-16T19:55:00Z","v":61638,"vw":126.070714},{"c":125.98,"h":125.98,"l":125.98,"n":36,"o":125.98,"t":"2026-10-16T20:00:00Z","v":87559,"vw":125.98},{"c":126.05,"h":126.05,"l":126.05,"n":18,"o":126.05,"t":"2026-10-19T09:55:00Z","v":401,"vw":126.05},{"c":126.64,"h":126.72,"l":126.26,"n":50,"o":126.26,"t":"2026-10-19T13:30:00Z","v":2892,"vw":126.399048},{"c":125.91,"h":125.925,"l":125.91,"n":7,"o":125.925,"t":"2026-10-19T13:35:00Z","v":322,"vw":125.916818},{"c":126.57,"h":126.57,"l":125.9,"n":9,"o":125.9,"t":"2026-10-19T13:40:00Z","v":536,"vw":126.034},{"c":126.135,"h":126.185,"l":125.96,"n":16,"o":126.185,"t":"2026-10-19T13:45:00Z","v":478,"vw":126.10094},{"c":126.52,"h":126.52,"l":125.9048,"n":16,"o":126.235,"t":"2026-10-19T13:50:00Z","v":1032,"vw":126.104059},{"c":126.25,"h":126.385,"l":126.23,"n":57,"o":126.385,"t":"2026-10-19T13:55:00Z","v":1476,"vw":126.265833},{"c":126.34,"h":126.34,"l":126.34,"n":12,"o":126.34,"t":"2026-10-19T14:00:00Z","v":184,"vw":126.34},{"c":126.9,"h":126.9,"l":126.52,"n":60,"o":126.52,"t":"2026-10-19T14:15:00Z","v":1748,"vw":126.561095},{"c":126.92,"h":126.92,"l":126.655,"n":35,"o":126.655,"t":"2026-10-19T14:20:00Z","v":5282,"vw":126.687268},{"c":126.82,"h":127.3,"l":126.82,"n":121,"o":126.92,"t":"2026-10-19T14:30:00Z","v":2625,"vw":127.029572},{"c":126.52,"h":126.52,"l":126.52,"n":30,"o":126.52,"t":"2026-10-19T14:35:00Z","v":487,"vw":126.52},{"c":126.47,"h":126.545,"l":126.47,"n":17,"o":126.545,"t":"2026-10-19T14:40:00Z","v":586,"vw":126.51375},{"c":126.86,"h":126.89,"l":126.76,"n":50,"o":126.76,"t":"2026-10-19T14:45:00Z","v":2058,"vw":126.864576},{"c":126.955,"h":126.955,"l":126.765,"n":55,"o":126.82,"t":"2026-10-19T14:50:00Z","v":2124,"vw":126.856},{"c":127.09,"h":127.2,"l":126.73,"n":155,"o":126.85,"t":"2026-10-19T14:55:00Z","v":16256,"vw":127.0245},{"c":126.99,"h":127.23,"l":126.99,"n":53,"o":127.11,"t":"2026-10-19T15:00:00Z","v":6243,"vw":127.077684},{"c":127.02,"h":127.21,"l":126.98,"n":88,"o":127.015,"t":"2026-10-19T15:05:00Z","v":14238,"vw":127.037856},{"c":127.155,"h":127.24,"l":127.065,"n":64,"o":127.14,"t":"2026-10-19T15:10:00Z","v":2939,"vw":127.121033},{"c":127.35,"h":127.41,"l":127.15,"n":155,"o":127.15,"t":"2026-10-19T15:15:00Z","v":6268,"vw":127.306151},{"c":127.18,"h":127.325,"l":127.14,"n":58,"o":127.325,"t":"2026-10-19T15:20:00Z","v":2023,"vw":127.195079},{"c":126.85,"h":127.17,"l":126.85,"n":216,"o":127.17,"t":"2026-10-19T15:25:00Z","v":13778,"vw":127.024358},{"c":126.945,"h":126.945,"l":126.945,"n":14,"o":126.945,"t":"2026-10-19T15:30:00Z","v":558,"vw":126.945},{"c":127.26,"h":127.58,"l":127.07,"n":204,"o":127.08,"t":"2026-10-19T15:35:00Z","v":14531,"vw":127.168055},{"c":127.32,"h":127.32,"l":127.315,"n":22,"o":127.315,"t":"2026-10-19T15:40:00Z","v":648,"vw":127.318168},{"c":127.38,"h":127.38,"l":127.23,"n":136,"o":127.23,"t":"2026-10-19T15:45:00Z","v":8122,"vw":127.26008},{"c":127.06,"h":127.36,"l":127.06,"n":116,"o":127.2396,"t":"2026-10-19T15:50:00Z","v":5939,"vw":127.240711},{"c":127.14,"h":127.14,"l":127.08,"n":51,"o":127.09,"t":"2026-10-19T15:55:00Z","v":1437,"vw":127.102205},{"c":126.93,"h":127.1399,"l":126.9,"n":109,"o":127.1399,"t":"2026-10-19T16:00:00Z","v":2897,"vw":126.999153},{"c":126.91,"h":126.91,"l":126.91,"n":11,"o":126.91,"t":"2026-10-19T16:05:00Z","v":349,"vw":126.91},{"c":126.88,"h":127.03,"l":126.88,"n":92,"o":127.03,"t":"2026-10-19T16:10:00Z","v":6703,"vw":127.018726},{"c":126.99,"h":126.99,"l":126.99,"n":17,"o":126.99,"t":"2026-10-19T16:15:00Z","v":297,"vw":126.99},{"c":127.06,"h":127.06,"l":126.99,"n":15,"o":126.99,"t":"2026-10-19T16:20:00Z","v":303,"vw":127.025},{"c":127,"h":127,"l":126.9,"n":43,"o":126.99,"t":"2026-10-19T16:25:00Z","v":10632,"vw":126.998776},{"c":126.805,"h":126.985,"l":126.805,"n":116,"o":126.985,"t":"2026-10-19T16:30:00Z","v":2652,"vw":126.898084},{"c":126.56,"h":126.72,"l":126.47,"n":125,"o":126.69,"t":"2026-10-19T16:35:00Z","v":10845,"vw":126.655671},{"c":126.67,"h":126.74,"l":126.67,"n":20,"o":126.74,"t":"2026-10-19T16:40:00Z","v":1295,"vw":126.704636},{"c":126.7,"h":126.7,"l":126.67,"n":30,"o":126.67,"t":"2026-10-19T16:45:00Z","v":724,"vw":126.679403},{"c":126.84,"h":126.84,"l":126.73,"n":55,"o":126.75,"t":"2026-10-19T16:50:00Z","v":2336,"vw":126.769612},{"c":126.7193,"h":126.8,"l":126.7193,"n":26,"o":126.8,"t":"2026-10-19T16:55:00Z","v":398,"vw":126.753066},{"c":126.69,"h":126.755,"l":126.69,"n":42,"o":126.755,"t":"2026-10-19T17:00:00Z","v":960,"vw":126.7225},{"c":126.74,"h":126.75,"l":126.665,"n":59,"o":126.665,"t":"2026-10-19T17:05:00Z","v":1362,"vw":126.71},{"c":126.74,"h":126.74,"l":126.73,"n":33,"o":126.73,"t":"2026-10-19T17:10:00Z","v":626,"vw":126.73505},{"c":126.67,"h":126.82,"l":126.67,"n":63,"o":126.82,"t":"2026-10-19T17:15:00Z","v":1590,"vw":126.75549},{"c":126.73,"h":126.75,"l":126.695,"n":26,"o":126.7,"t":"2026-10-19T17:20:00Z","v":1129,"vw":126.713456},{"c":126.745,"h":126.76,"l":126.745,"n":15,"o":126.76,"t":"2026-10-19T17:25:00Z","v":613,"vw":126.74875},{"c":126.57,"h":126.7,"l":126.57,"n":65,"o":126.7,"t":"2026-10-19T17:30:00Z","v":1274,"vw":126.599478},{"c":126.56,"h":126.565,"l":126.51,"n":43,"o":126.565,"t":"2026-10-19T17:35:00Z","v":1372,"vw":126.553571},{"c":126.7025,"h":126.75,"l":126.59,"n":63,"o":126.59,"t":"2026-10-19T17:40:00Z","v":1396,"vw":126.659584},{"c":126.64,"h":126.705,"l":126.64,"n":57,"o":126.6925,"t":"2026-10-19T17:45:00Z","v":1572,"vw":126.682723},{"c":126.65,"h":126.65,"l":126.585,"n":91,"o":126.59,"t":"2026-10-19T17:50:00Z","v":1953,"vw":126.6195},{"c":126.66,"h":126.66,"l":126.61,"n":90,"o":126.66,"t":"2026-10-19T17:55:00Z","v":3738,"vw":126.644138},{"c":126.77,"h":126.78,"l":126.6,"n":184,"o":126.71,"t":"2026-10-19T18:00:00Z","v":6985,"vw":126.704027},{"c":126.67,"h":126.74,"l":126.62,"n":80,"o":126.74,"t":"2026-10-19T18:05:00Z","v":3554,"vw":126.671725},{"c":126.54,"h":126.58,"l":126.5,"n":124,"o":126.51,"t":"2026-10-19T18:10:00Z","v":3812,"vw":126.548},{"c":126.355,"h":126.57,"l":126.355,"n":72,"o":126.545,"t":"2026-10-19T18:15:00Z","v":6248,"vw":126.491688},{"c":126.475,"h":126.67,"l":126.3,"n":158,"o":126.35,"t":"2026-10-19T18:20:00Z","v":10827,"vw":126.426148},{"c":126.465,"h":126.465,"l":126.465,"n":18,"o":126.465,"t":"2026-10-19T18:25:00Z","v":418,"vw":126.465},{"c":126.61,"h":126.61,"l":126.48,"n":65,"o":126.48,"t":"2026-10-19T18:30:00Z","v":1792,"vw":126.544},{"c":126.7,"h":126.7,"l":126.63,"n":56,"o":126.63,"t":"2026-10-19T18:35:00Z","v":1920,"vw":126.641955},{"c":126.61,"h":126.675,"l":126.61,"n":65,"o":126.675,"t":"2026-10-19T18:40:00Z","v":1985,"vw":126.647664},{"c":126.565,"h":126.655,"l":126.55,"n":104,"o":126.61,"t":"2026-10-19T18:45:00Z","v":4263,"vw":126.605909},{"c":126.37,"h":126.62,"l":126.315,"n":111,"o":126.565,"t":"2026-10-19T18:50:00Z","v":4058,"vw":126.53103},{"c":126.45,"h":126.45,"l":126.42,"n":35,"o":126.42,"t":"2026-10-19T18:55:00Z","v":812,"vw":126.431818},{"c":126.515,"h":126.54,"l":126.515,"n":116,"o":126.54,"t":"2026-10-19T19:00:00Z","v":2816,"vw":126.516449},{"c":126.63,"h":126.64,"l":126.405,"n":163,"o":126.52,"t":"2026-10-19T19:05:00Z","v":3942,"vw":126.507626},{"c":126.535,"h":126.535,"l":126.52,"n":65,"o":126.52,"t":"2026-10-19T19:10:00Z","v":928,"vw":126.5275},{"c":126.705,"h":126.705,"l":126.565,"n":110,"o":126.585,"t":"2026-10-19T19:15:00Z","v":4218,"vw":126.646049},{"c":126.66,"h":126.72,"l":126.6,"n":113,"o":126.72,"t":"2026-10-19T19:20:00Z","v":4357,"vw":126.689262},{"c":126.45,"h":126.675,"l":126.45,"n":108,"o":126.675,"t":"2026-10-19T19:25:00Z","v":3719,"vw":126.582836},{"c":126.51,"h":126.54,"l":126.41,"n":164,"o":126.41,"t":"2026-10-19T19:30:00Z","v":4199,"vw":126.451164},{"c":126.73,"h":126.73,"l":126.57,"n":171,"o":126.665,"t":"2026-10-19T19:35:00Z","v":2822,"vw":126.662251},{"c":126.87,"h":126.87,"l":126.73,"n":105,"o":126.74,"t":"2026-10-19T19:40:00Z","v":4040,"vw":126.781036},{"c":126.815,"h":127.05,"l":126.78,"n":272,"o":126.925,"t":"2026-10-19T19:45:00Z","v":9311,"vw":126.91931},{"c":126.86,"h":126.97,"l":126.68,"n":366,"o":126.75,"t":"2026-10-19T19:50:00Z","v":10037,"vw":126.778598},{"c":126.87,"h":127.06,"l":126.71,"n":1152,"o":126.97,"t":"2026-10-19T19:55:00Z","v":48650,"vw":126.872515},{"c":126.9,"h":126.92,"l":126.9,"n":44,"o":126.9,"t":"2026-10-19T20:00:00Z","v":167193,"vw":126.900019},{"c":128.325,"h":129.87,"l":127.81,"n":50,"o":129.87,"t":"2026-10-20T13:30:00Z","v":3305,"vw":128.076012},{"c":128.6,"h":128.6,"l":128.53,"n":27,"o":128.53,"t":"2026-10-20T13:35:00Z","v":877,"vw":128.56},{"c":128.635,"h":128.635,"l":128.635,"n":25,"o":128.635,"t":"2026-10-20T13:40:00Z","v":607,"vw":128.635},{"c":128.52,"h":128.88,"l":128.52,"n":110,"o":128.64,"t":"2026-10-20T13:45:00Z","v":6143,"vw":128.694478},{"c":128.355,"h":128.7,"l":128.18,"n":183,"o":128.7,"t":"2026-10-20T13:50:00Z","v":7227,"vw":128.368727},{"c":128.385,"h":128.385,"l":128.17,"n":79,"o":128.32,"t":"2026-10-20T13:55:00Z","v":3469,"vw":128.319956},{"c":128.125,"h":128.3,"l":128.015,"n":87,"o":128.27,"t":"2026-10-20T14:00:00Z","v":4218,"vw":128.147146},{"c":128.34,"h":128.46,"l":128.115,"n":77,"o":128.115,"t":"2026-10-20T14:05:00Z","v":2537,"vw":128.188307},{"c":128.315,"h":128.325,"l":128.315,"n":62,"o":128.325,"t":"2026-10-20T14:10:00Z","v":2128,"vw":128.315692},{"c":127.91,"h":128.415,"l":127.91,"n":65,"o":128.415,"t":"2026-10-20T14:15:00Z","v":2266,"vw":128.341003},{"c":128.825,"h":128.88,"l":128.09,"n":162,"o":128.09,"t":"2026-10-20T14:20:00Z","v":5146,"vw":128.693571},{"c":128.8,"h":128.8,"l":128.75,"n":32,"o":128.75,"t":"2026-10-20T14:25:00Z","v":303,"vw":128.775},{"c":128.92,"h":129.03,"l":128.85,"n":122,"o":128.975,"t":"2026-10-20T14:30:00Z","v":5410,"vw":128.96457},{"c":129.11,"h":129.21,"l":128.97,"n":234,"o":129.01,"t":"2026-10-20T14:35:00Z","v":23054,"vw":129.035218},{"c":129.33,"h":129.33,"l":129.285,"n":40,"o":129.325,"t":"2026-10-20T14:40:00Z","v":4384,"vw":129.31621},{"c":129.57,"h":129.57,"l":129.46,"n":95,"o":129.51,"t":"2026-10-20T14:45:00Z","v":2389,"vw":129.506273},{"c":129.74,"h":129.74,"l":129.565,"n":71,"o":129.59,"t":"2026-10-20T14:50:00Z","v":2818,"vw":129.703421},{"c":130.04,"h":130.04,"l":129.74,"n":73,"o":129.74,"t":"2026-10-20T14:55:00Z","v":1576,"vw":129.857143},{"c":130.275,"h":130.31,"l":129.94,"n":180,"o":129.98,"t":"2026-10-20T15:00:00Z","v":4602,"vw":130.155864},{"c":130.32,"h":130.42,"l":130.09,"n":172,"o":130.21,"t":"2026-10-20T15:05:00Z","v":5078,"vw":130.236244},{"c":130.065,"h":130.39,"l":129.87,"n":214,"o":130.39,"t":"2026-10-20T15:10:00Z","v":5762,"vw":130.033721},{"c":130.105,"h":130.165,"l":130.0375,"n":74,"o":130.14,"t":"2026-10-20T15:15:00Z","v":3292,"vw":130.133126},{"c":130.0133,"h":130.1175,"l":130.0133,"n":43,"o":130.105,"t":"2026-10-20T15:20:00Z","v":1198,"vw":130.08516},{"c":130.165,"h":130.18,"l":130.11,"n":94,"o":130.16,"t":"2026-10-20T15:25:00Z","v":2886,"vw":130.164006},{"c":129.975,"h":130.195,"l":129.975,"n":87,"o":130.195,"t":"2026-10-20T15:30:00Z","v":2399,"vw":130.038968},{"c":130.26,"h":130.26,"l":129.87,"n":78,"o":129.87,"t":"2026-10-20T15:35:00Z","v":2464,"vw":130.081786},{"c":130.05,"h":130.265,"l":130.05,"n":72,"o":130.26,"t":"2026-10-20T15:40:00Z","v":2022,"vw":130.193636},{"c":130.155,"h":130.155,"l":130.155,"n":14,"o":130.155,"t":"2026-10-20T15:45:00Z","v":168,"vw":130.155},{"c":130.28,"h":130.31,"l":130.19,"n":200,"o":130.27,"t":"2026-10-20T15:50:00Z","v":4498,"vw":130.254744},{"c":130.13,"h":130.29,"l":130.08,"n":99,"o":130.29,"t":"2026-10-20T15:55:00Z","v":3815,"vw":130.207613},{"c":130.12,"h":130.19,"l":129.99,"n":123,"o":130.09,"t":"2026-10-20T16:00:00Z","v":3055,"vw":130.063265},{"c":129.92,"h":130.145,"l":129.92,"n":125,"o":130.07,"t":"2026-10-20T16:05:00Z","v":3475,"vw":130.074494},{"c":129.7,"h":130.04,"l":129.7,"n":179,"o":130.04,"t":"2026-10-20T16:10:00Z","v":4935,"vw":129.821797},{"c":129.525,"h":129.6,"l":129.525,"n":75,"o":129.6,"t":"2026-10-20T16:15:00Z","v":1203,"vw":129.5625},{"c":129.52,"h":129.575,"l":129.33,"n":188,"o":129.515,"t":"2026-10-20T16:20:00Z","v":5127,"vw":129.517552},{"c":129.75,"h":129.75,"l":129.52,"n":103,"o":129.62,"t":"2026-10-20T16:25:00Z","v":3361,"vw":129.66087},{"c":129.755,"h":129.87,"l":129.55,"n":134,"o":129.75,"t":"2026-10-20T16:30:00Z","v":3775,"vw":129.763605},{"c":129.58,"h":129.72,"l":129.58,"n":22,"o":129.72,"t":"2026-10-20T16:35:00Z","v":606,"vw":129.656652},{"c":129.485,"h":129.59,"l":129.3501,"n":213,"o":129.59,"t":"2026-10-20T16:40:00Z","v":4947,"vw":129.50389},{"c":129.64,"h":129.67,"l":129.55,"n":44,"o":129.55,"t":"2026-10-20T16:45:00Z","v":768,"vw":129.62},{"c":129.31,"h":129.73,"l":129.31,"n":176,"o":129.73,"t":"2026-10-20T16:50:00Z","v":4157,"vw":129.554228},{"c":129.49,"h":129.5,"l":129.42,"n":113,"o":129.42,"t":"2026-10-20T16:55:00Z","v":1656,"vw":129.47},{"c":129.58,"h":129.58,"l":129.51,"n":76,"o":129.575,"t":"2026-10-20T17:00:00Z","v":1147,"vw":129.555392},{"c":129.52,"h":129.58,"l":129.42,"n":220,"o":129.58,"t":"2026-10-20T17:05:00Z","v":5363,"vw":129.524141},{"c":129.485,"h":129.485,"l":129.44,"n":39,"o":129.44,"t":"2026-10-20T17:10:00Z","v":655,"vw":129.47375},{"c":129.44,"h":129.44,"l":129.44,"n":21,"o":129.44,"t":"2026-10-20T17:15:00Z","v":258,"vw":129.44},{"c":129.7,"h":129.7,"l":129.57,"n":105,"o":129.57,"t":"2026-10-20T17:20:00Z","v":2292,"vw":129.635482},{"c":129.48,"h":129.7799,"l":129.48,"n":85,"o":129.6,"t":"2026-10-20T17:25:00Z","v":9968,"vw":129.732568},{"c":129.53,"h":129.6,"l":129.49,"n":58,"o":129.51,"t":"2026-10-20T17:30:00Z","v":1687,"vw":129.508271},{"c":129.62,"h":129.76,"l":129.62,"n":73,"o":129.74,"t":"2026-10-20T17:35:00Z","v":2087,"vw":129.73375},{"c":129.7,"h":129.7,"l":129.7,"n":20,"o":129.7,"t":"2026-10-20T17:40:00Z","v":319,"vw":129.7},{"c":129.73,"h":129.86,"l":129.73,"n":70,"o":129.84,"t":"2026-10-20T17:45:00Z","v":1319,"vw":129.81},{"c":129.87,"h":129.98,"l":129.86,"n":114,"o":129.86,"t":"2026-10-20T17:50:00Z","v":2196,"vw":129.884286},{"c":129.96,"h":130.115,"l":129.88,"n":148,"o":129.99,"t":"2026-10-20T17:55:00Z","v":6661,"vw":130.047949},{"c":129.946,"h":130.08,"l":129.946,"n":43,"o":130.08,"t":"2026-10-20T18:00:00Z","v":873,"vw":130.04},{"c":130.16,"h":130.24,"l":130.09,"n":71,"o":130.09,"t":"2026-10-20T18:05:00Z","v":1726,"vw":130.177787},{"c":130.19,"h":130.35,"l":130.06,"n":107,"o":130.18,"t":"2026-10-20T18:10:00Z","v":3615,"vw":130.223828},{"c":130.325,"h":130.34,"l":130.19,"n":116,"o":130.19,"t":"2026-10-20T18:15:00Z","v":3163,"vw":130.27106},{"c":130.27,"h":130.51,"l":130.25,"n":93,"o":130.51,"t":"2026-10-20T18:20:00Z","v":1970,"vw":130.373572},{"c":130.29,"h":130.37,"l":130.24,"n":130,"o":130.26,"t":"2026-10-20T18:25:00Z","v":3262,"vw":130.284061},{"c":130.325,"h":130.37,"l":130.325,"n":51,"o":130.37,"t":"2026-10-20T18:30:00Z","v":1304,"vw":130.364375},{"c":130.42,"h":130.68,"l":130.41,"n":231,"o":130.41,"t":"2026-10-20T18:35:00Z","v":5955,"vw":130.500224},{"c":130.25,"h":130.405,"l":130.25,"n":123,"o":130.38,"t":"2026-10-20T18:40:00Z","v":3438,"vw":130.348155},{"c":130.085,"h":130.2,"l":130.085,"n":224,"o":130.165,"t":"2026-10-20T18:45:00Z","v":9369,"vw":130.170282},{"c":130.325,"h":130.325,"l":130.22,"n":124,"o":130.22,"t":"2026-10-20T18:50:00Z","v":2225,"vw":130.288263},{"c":130.31,"h":130.4,"l":130.1,"n":262,"o":130.21,"t":"2026-10-20T18:55:00Z","v":9380,"vw":130.287325},{"c":130.27,"h":130.5399,"l":130.1,"n":221,"o":130.31,"t":"2026-10-20T19:00:00Z","v":5827,"vw":130.308845},{"c":130.1808,"h":130.1808,"l":130.055,"n":119,"o":130.1,"t":"2026-10-20T19:05:00Z","v":2434,"vw":130.122205},{"c":130.27,"h":130.27,"l":130.1625,"n":92,"o":130.175,"t":"2026-10-20T19:10:00Z","v":1522,"vw":130.2295},{"c":130.24,"h":130.32,"l":130.23,"n":150,"o":130.32,"t":"2026-10-20T19:15:00Z","v":5076,"vw":130.286499},{"c":130.185,"h":130.27,"l":130.18,"n":175,"o":130.27,"t":"2026-10-20T19:20:00Z","v":3355,"vw":130.207917},{"c":130.145,"h":130.22,"l":130.14,"n":96,"o":130.16,"t":"2026-10-20T19:25:00Z","v":3467,"vw":130.165792},{"c":130.15,"h":130.27,"l":130.06,"n":328,"o":130.15,"t":"2026-10-20T19:30:00Z","v":9733,"vw":130.123479},{"c":130.18,"h":130.22,"l":130.07,"n":141,"o":130.07,"t":"2026-10-20T19:35:00Z","v":3688,"vw":130.186479},{"c":130.565,"h":130.61,"l":130.2825,"n":210,"o":130.2825,"t":"2026-10-20T19:40:00Z","v":8555,"vw":130.385536},{"c":130.41,"h":130.86,"l":130.41,"n":317,"o":130.565,"t":"2026-10-20T19:45:00Z","v":11334,"vw":130.591899},{"c":129.96,"h":130.41,"l":129.96,"n":291,"o":130.41,"t":"2026-10-20T19:50:00Z","v":10818,"vw":130.146887},{"c":129.98,"h":130.1975,"l":129.865,"n":1091,"o":129.88,"t":"2026-10-20T19:55:00Z","v":52869,"vw":130.001252},{"c":129.98,"h":130.01,"l":129.98,"n":41,"o":130.01,"t":"2026-10-20T20:00:00Z","v":121081,"vw":129.98015},{"c":129.93,"h":129.98,"l":129.93,"n":3,"o":129.98,"t":"2026-10-21T10:10:00Z","v":201,"vw":129.955},{"c":129.96,"h":130.9,"l":129.33,"n":97,"o":130.9,"t":"2026-10-21T13:30:00Z","v":9793,"vw":129.43528},{"c":129.865,"h":129.865,"l":129.865,"n":6,"o":129.865,"t":"2026-10-21T13:35:00Z","v":126,"vw":129.865},{"c":129.54,"h":129.87,"l":129.4,"n":108,"o":129.405,"t":"2026-10-21T13:40:00Z","v":4461,"vw":129.634878},{"c":128.955,"h":129.37,"l":128.92,"n":184,"o":129.37,"t":"2026-10-21T13:50:00Z","v":8001,"vw":129.112989},{"c":129.08,"h":129.16,"l":128.945,"n":122,"o":129.11,"t":"2026-10-21T13:55:00Z","v":7803,"vw":129.07052},{"c":128.9525,"h":129.27,"l":128.7,"n":86,"o":128.91,"t":"2026-10-21T14:00:00Z","v":4919,"vw":128.968355},{"c":129.05,"h":129.05,"l":129.0225,"n":55,"o":129.03,"t":"2026-10-21T14:05:00Z","v":2906,"vw":129.035106},{"c":129.455,"h":129.71,"l":128.82,"n":185,"o":129.035,"t":"2026-10-21T14:10:00Z","v":11875,"vw":129.233821},{"c":129.79,"h":130.02,"l":129.6,"n":125,"o":129.75,"t":"2026-10-21T14:15:00Z","v":10117,"vw":129.788766},{"c":129.89,"h":130.085,"l":129.72,"n":71,"o":129.72,"t":"2026-10-21T14:20:00Z","v":6148,"vw":129.849902},{"c":130.05,"h":130.05,"l":129.78,"n":54,"o":129.78,"t":"2026-10-21T14:25:00Z","v":1405,"vw":129.934444},{"c":130.83,"h":130.83,"l":130.19,"n":102,"o":130.19,"t":"2026-10-21T14:30:00Z","v":5066,"vw":130.544249},{"c":130.79,"h":130.86,"l":130.385,"n":103,"o":130.395,"t":"2026-10-21T14:35:00Z","v":2965,"vw":130.700112},{"c":131.175,"h":131.5,"l":131.08,"n":52,"o":131.08,"t":"2026-10-21T14:40:00Z","v":1810,"vw":131.237817},{"c":130.99,"h":131.175,"l":130.89,"n":59,"o":131.175,"t":"2026-10-21T14:45:00Z","v":1911,"vw":131.129334},{"c":130.76,"h":130.95,"l":130.725,"n":94,"o":130.85,"t":"2026-10-21T14:50:00Z","v":3574,"vw":130.815761},{"c":130.53,"h":130.8,"l":130.53,"n":74,"o":130.68,"t":"2026-10-21T14:55:00Z","v":1560,"vw":130.641428},{"c":130.515,"h":130.52,"l":130.44,"n":53,"o":130.47,"t":"2026-10-21T15:00:00Z","v":1804,"vw":130.505714},{"c":130.3,"h":130.51,"l":130.3,"n":70,"o":130.37,"t":"2026-10-21T15:05:00Z","v":2439,"vw":130.389631},{"c":130.45,"h":130.52,"l":130.295,"n":104,"o":130.295,"t":"2026-10-21T15:10:00Z","v":3220,"vw":130.395292},{"c":130.6325,"h":130.66,"l":130.32,"n":126,"o":130.33,"t":"2026-10-21T15:15:00Z","v":2895,"vw":130.51309},{"c":130.3,"h":130.52,"l":130.3,"n":54,"o":130.52,"t":"2026-10-21T15:20:00Z","v":1573,"vw":130.451854},{"c":130.43,"h":130.44,"l":130.33,"n":99,"o":130.44,"t":"2026-10-21T15:25:00Z","v":3220,"vw":130.421667},{"c":130.72,"h":130.73,"l":130.38,"n":183,"o":130.43,"t":"2026-10-21T15:30:00Z","v":7914,"vw":130.577196},{"c":130.465,"h":130.81,"l":130.465,"n":92,"o":130.81,"t":"2026-10-21T15:35:00Z","v":2877,"vw":130.676258},{"c":130.565,"h":130.64,"l":130.465,"n":132,"o":130.465,"t":"2026-10-21T15:40:00Z","v":7749,"vw":130.56243},{"c":130.89,"h":131.11,"l":130.58,"n":446,"o":130.58,"t":"2026-10-21T15:45:00Z","v":20843,"vw":130.921446},{"c":130.975,"h":130.975,"l":130.625,"n":127,"o":130.875,"t":"2026-10-21T15:50:00Z","v":4569,"vw":130.739607},{"c":130.94,"h":130.99,"l":130.75,"n":46,"o":130.75,"t":"2026-10-21T15:55:00Z","v":1356,"vw":130.9425},{"c":130.88,"h":130.92,"l":130.78,"n":81,"o":130.8,"t":"2026-10-21T16:00:00Z","v":5383,"vw":130.876308},{"c":131.37,"h":131.37,"l":130.88,"n":159,"o":130.88,"t":"2026-10-21T16:05:00Z","v":7648,"vw":131.125535},{"c":130.97,"h":131.37,"l":130.97,"n":157,"o":131.24,"t":"2026-10-21T16:10:00Z","v":7031,"vw":131.269},{"c":131.25,"h":131.25,"l":131.11,"n":110,"o":131.11,"t":"2026-10-21T16:20:00Z","v":4379,"vw":131.230233},{"c":131.21,"h":131.27,"l":131.21,"n":74,"o":131.25,"t":"2026-10-21T16:25:00Z","v":4140,"vw":131.25},{"c":131.13,"h":131.205,"l":131.11,"n":37,"o":131.205,"t":"2026-10-21T16:30:00Z","v":1093,"vw":131.135318},{"c":131.375,"h":131.375,"l":131.05,"n":86,"o":131.05,"t":"2026-10-21T16:35:00Z","v":3310,"vw":131.307778},{"c":131.17,"h":131.375,"l":131.05,"n":116,"o":131.375,"t":"2026-10-21T16:40:00Z","v":3932,"vw":131.196965},{"c":131.24,"h":131.24,"l":131.24,"n":16,"o":131.24,"t":"2026-10-21T16:45:00Z","v":299,"vw":131.24},{"c":131.185,"h":131.185,"l":131.185,"n":13,"o":131.185,"t":"2026-10-21T16:50:00Z","v":357,"vw":131.185},{"c":131.25,"h":131.46,"l":131.2,"n":163,"o":131.24,"t":"2026-10-21T16:55:00Z","v":5327,"vw":131.284454},{"c":131.17,"h":131.335,"l":131.16,"n":184,"o":131.335,"t":"2026-10-21T17:00:00Z","v":9047,"vw":131.224362},{"c":131.09,"h":131.1,"l":131.025,"n":120,"o":131.1,"t":"2026-10-21T17:05:00Z","v":2939,"vw":131.075835},{"c":130.93,"h":131.0225,"l":130.91,"n":73,"o":130.98,"t":"2026-10-21T17:10:00Z","v":2068,"vw":130.942002},{"c":131.19,"h":131.19,"l":131.1,"n":83,"o":131.13,"t":"2026-10-21T17:15:00Z","v":3600,"vw":131.148611},{"c":131.28,"h":131.38,"l":131.1,"n":182,"o":131.1,"t":"2026-10-21T17:20:00Z","v":8025,"vw":131.26348},{"c":131.2,"h":131.39,"l":131.2,"n":139,"o":131.21,"t":"2026-10-21T17:25:00Z","v":25398,"vw":131.279074},{"c":131.25,"h":131.25,"l":131.23,"n":29,"o":131.25,"t":"2026-10-21T17:30:00Z","v":869,"vw":131.245},{"c":131.25,"h":131.25,"l":131.22,"n":87,"o":131.25,"t":"2026-10-21T17:35:00Z","v":1366,"vw":131.24},{"c":131.38,"h":131.39,"l":131.22,"n":265,"o":131.22,"t":"2026-10-21T17:40:00Z","v":11401,"vw":131.296531},{"c":131.41,"h":131.57,"l":131.39,"n":133,"o":131.4,"t":"2026-10-21T17:45:00Z","v":4899,"vw":131.485994},{"c":131.35,"h":131.425,"l":131.35,"n":26,"o":131.425,"t":"2026-10-21T17:50:00Z","v":622,"vw":131.36875},{"c":131.39,"h":131.39,"l":131.35,"n":61,"o":131.35,"t":"2026-10-21T17:55:00Z","v":1673,"vw":131.363414},{"c":131.66,"h":131.66,"l":131.375,"n":132,"o":131.38,"t":"2026-10-21T18:00:00Z","v":4138,"vw":131.4643},{"c":131.65,"h":131.74,"l":131.54,"n":256,"o":131.69,"t":"2026-10-21T18:05:00Z","v":6594,"vw":131.678107},{"c":131.52,"h":131.69,"l":131.52,"n":113,"o":131.69,"t":"2026-10-21T18:10:00Z","v":3532,"vw":131.619319},{"c":131.62,"h":131.62,"l":131.45,"n":126,"o":131.5,"t":"2026-10-21T18:15:00Z","v":7103,"vw":131.536738},{"c":131.66,"h":131.71,"l":131.57,"n":408,"o":131.57,"t":"2026-10-21T18:20:00Z","v":14829,"vw":131.634442},{"c":131.685,"h":131.81,"l":131.67,"n":162,"o":131.67,"t":"2026-10-21T18:25:00Z","v":6332,"vw":131.750645},{"c":131.71,"h":131.71,"l":131.59,"n":74,"o":131.61,"t":"2026-10-21T18:30:00Z","v":1707,"vw":131.65375},{"c":131.4,"h":131.74,"l":131.4,"n":184,"o":131.74,"t":"2026-10-21T18:35:00Z","v":27806,"vw":131.629068},{"c":131.31,"h":131.37,"l":131.31,"n":127,"o":131.34,"t":"2026-10-21T18:40:00Z","v":3379,"vw":131.349101},{"c":130.9,"h":131.31,"l":130.835,"n":230,"o":131.26,"t":"2026-10-21T18:45:00Z","v":8533,"vw":131.137343},{"c":130.71,"h":130.86,"l":130.69,"n":126,"o":130.85,"t":"2026-10-21T18:50:00Z","v":5287,"vw":130.748308},{"c":130.51,"h":130.725,"l":130.49,"n":178,"o":130.71,"t":"2026-10-21T18:55:00Z","v":5738,"vw":130.573615},{"c":130.28,"h":130.475,"l":130.26,"n":119,"o":130.475,"t":"2026-10-21T19:00:00Z","v":3296,"vw":130.346786},{"c":130.35,"h":130.465,"l":130.27,"n":79,"o":130.3,"t":"2026-10-21T19:05:00Z","v":2603,"vw":130.373739},{"c":130.18,"h":130.36,"l":130.18,"n":99,"o":130.36,"t":"2026-10-21T19:10:00Z","v":1742,"vw":130.269804},{"c":130.51,"h":130.54,"l":130.3,"n":126,"o":130.3,"t":"2026-10-21T19:15:00Z","v":2464,"vw":130.404445},{"c":130.605,"h":130.82,"l":130.49,"n":332,"o":130.58,"t":"2026-10-21T19:20:00Z","v":9995,"vw":130.656139},{"c":130.915,"h":130.915,"l":130.625,"n":263,"o":130.625,"t":"2026-10-21T19:25:00Z","v":7512,"vw":130.80859},{"c":130.7,"h":130.975,"l":130.685,"n":267,"o":130.975,"t":"2026-10-21T19:30:00Z","v":8444,"vw":130.876845},{"c":130.585,"h":130.62,"l":130.585,"n":89,"o":130.62,"t":"2026-10-21T19:35:00Z","v":1634,"vw":130.60267},{"c":130.42,"h":130.595,"l":130.38,"n":237,"o":130.52,"t":"2026-10-21T19:40:00Z","v":5090,"vw":130.492049},{"c":130.31,"h":130.495,"l":130,"n":556,"o":130.49,"t":"2026-10-21T19:45:00Z","v":22179,"vw":130.218017},{"c":130.255,"h":130.42,"l":130.18,"n":198,"o":130.33,"t":"2026-10-21T19:50:00Z","v":4541,"vw":130.278037},{"c":130.32,"h":130.45,"l":130.04,"n":1263,"o":130.37,"t":"2026-10-21T19:55:00Z","v":59167,"vw":130.267984},{"c":130.29,"h":130.29,"l":130.29,"n":31,"o":130.29,"t":"2026-10-21T20:00:00Z","v":133175,"vw":130.29},{"c":130.265,"h":130.265,"l":129.96,"n":33,"o":129.96,"t":"2026-10-22T13:30:00Z","v":5815,"vw":129.990863},{"c":130.37,"h":130.37,"l":130.285,"n":28,"o":130.315,"t":"2026-10-22T13:40:00Z","v":1063,"vw":130.330698},{"c":130.515,"h":130.5158,"l":130.375,"n":8,"o":130.5158,"t":"2026-10-22T13:45:00Z","v":627,"vw":130.456233},{"c":131.17,"h":131.17,"l":130.505,"n":6,"o":130.505,"t":"2026-10-22T13:50:00Z","v":216,"vw":130.8375},{"c":131.22,"h":131.255,"l":130.2025,"n":79,"o":131.17,"t":"2026-10-22T13:55:00Z","v":2913,"vw":130.977224},{"c":131.315,"h":131.69,"l":130.635,"n":16,"o":131.22,"t":"2026-10-22T14:00:00Z","v":881,"vw":131.260997},{"c":131.41,"h":131.41,"l":131.315,"n":24,"o":131.315,"t":"2026-10-22T14:05:00Z","v":444,"vw":131.3625},{"c":131.5,"h":131.5,"l":131.12,"n":14,"o":131.42,"t":"2026-10-22T14:10:00Z","v":911,"vw":131.387246},{"c":131.55,"h":131.99,"l":131.12,"n":62,"o":131.41,"t":"2026-10-22T14:15:00Z","v":1924,"vw":131.48},{"c":131.46,"h":131.6,"l":131.46,"n":81,"o":131.485,"t":"2026-10-22T14:20:00Z","v":2890,"vw":131.504219},{"c":131.09,"h":131.48,"l":130.94,"n":112,"o":131.48,"t":"2026-10-22T14:25:00Z","v":4492,"vw":131.186832},{"c":130.9675,"h":131.11,"l":130.86,"n":207,"o":131.09,"t":"2026-10-22T14:30:00Z","v":10422,"vw":131.018352},{"c":130.245,"h":130.77,"l":130.245,"n":138,"o":130.77,"t":"2026-10-22T14:35:00Z","v":7239,"vw":130.476758},{"c":129.66,"h":130.11,"l":129.65,"n":152,"o":130.11,"t":"2026-10-22T14:40:00Z","v":5750,"vw":129.842977},{"c":129.715,"h":129.83,"l":129.65,"n":103,"o":129.725,"t":"2026-10-22T14:45:00Z","v":3941,"vw":129.763935},{"c":130.18,"h":130.18,"l":129.41,"n":274,"o":129.62,"t":"2026-10-22T14:50:00Z","v":12241,"vw":129.842454},{"c":129.985,"h":130.13,"l":129.72,"n":174,"o":130.13,"t":"2026-10-22T14:55:00Z","v":6480,"vw":129.853607},{"c":129.8875,"h":130.17,"l":129.685,"n":193,"o":130.015,"t":"2026-10-22T15:00:00Z","v":10043,"vw":129.931553},{"c":130.12,"h":130.26,"l":129.77,"n":149,"o":129.81,"t":"2026-10-22T15:05:00Z","v":16608,"vw":130.073591},{"c":130.145,"h":130.4,"l":129.91,"n":243,"o":130.12,"t":"2026-10-22T15:10:00Z","v":18353,"vw":130.285985},{"c":130.545,"h":130.545,"l":130.185,"n":107,"o":130.185,"t":"2026-10-22T15:15:00Z","v":3066,"vw":130.435833},{"c":130.33,"h":130.415,"l":130.255,"n":85,"o":130.39,"t":"2026-10-22T15:20:00Z","v":2985,"vw":130.319131},{"c":130.25,"h":130.48,"l":130.14,"n":128,"o":130.48,"t":"2026-10-22T15:25:00Z","v":5995,"vw":130.233345},{"c":130.33,"h":130.33,"l":130.135,"n":185,"o":130.23,"t":"2026-10-22T15:30:00Z","v":5608,"vw":130.215064},{"c":130.28,"h":130.29,"l":130.06,"n":129,"o":130.29,"t":"2026-10-22T15:35:00Z","v":4828,"vw":130.208255},{"c":130.325,"h":130.46,"l":130.22,"n":153,"o":130.36,"t":"2026-10-22T15:40:00Z","v":8791,"vw":130.339835},{"c":129.985,"h":130.325,"l":129.97,"n":235,"o":130.325,"t":"2026-10-22T15:45:00Z","v":8017,"vw":130.057656},{"c":130.175,"h":130.325,"l":129.985,"n":107,"o":129.9975,"t":"2026-10-22T15:50:00Z","v":3829,"vw":130.17141},{"c":129.935,"h":130.18,"l":129.935,"n":184,"o":130.18,"t":"2026-10-22T15:55:00Z","v":5683,"vw":130.040807},{"c":130.29,"h":130.29,"l":130.01,"n":121,"o":130.01,"t":"2026-10-22T16:00:00Z","v":2617,"vw":130.172955},{"c":130.76,"h":130.925,"l":130.19,"n":164,"o":130.19,"t":"2026-10-22T16:05:00Z","v":5146,"vw":130.549396},{"c":130.62,"h":130.75,"l":130.61,"n":165,"o":130.75,"t":"2026-10-22T16:10:00Z","v":3825,"vw":130.695567},{"c":130.73,"h":130.84,"l":130.6975,"n":61,"o":130.6975,"t":"2026-10-22T16:15:00Z","v":1770,"vw":130.805797},{"c":130.78,"h":130.88,"l":130.67,"n":116,"o":130.67,"t":"2026-10-22T16:20:00Z","v":2644,"vw":130.718371},{"c":131.02,"h":131.02,"l":130.85,"n":45,"o":130.855,"t":"2026-10-22T16:25:00Z","v":1341,"vw":130.915712},{"c":131.045,"h":131.045,"l":130.89,"n":102,"o":130.9,"t":"2026-10-22T16:30:00Z","v":2699,"vw":130.973287},{"c":130.95,"h":130.96,"l":130.85,"n":43,"o":130.86,"t":"2026-10-22T16:35:00Z","v":1409,"vw":130.91625},{"c":131,"h":131.08,"l":130.97,"n":80,"o":131.03,"t":"2026-10-22T16:40:00Z","v":2059,"vw":131.023661},{"c":130.98,"h":131.13,"l":130.785,"n":162,"o":130.96,"t":"2026-10-22T16:45:00Z","v":4957,"vw":130.96568},{"c":131.315,"h":131.315,"l":131.07,"n":115,"o":131.07,"t":"2026-10-22T16:50:00Z","v":2961,"vw":131.1775},{"c":131.455,"h":131.665,"l":131.37,"n":134,"o":131.39,"t":"2026-10-22T16:55:00Z","v":3631,"vw":131.480347},{"c":131.44,"h":131.44,"l":131.44,"n":19,"o":131.44,"t":"2026-10-22T17:00:00Z","v":278,"vw":131.44},{"c":131.37,"h":131.37,"l":131.22,"n":125,"o":131.37,"t":"2026-10-22T17:05:00Z","v":2962,"vw":131.3175},{"c":131.36,"h":131.39,"l":131.23,"n":72,"o":131.285,"t":"2026-10-22T17:10:00Z","v":1966,"vw":131.322478},{"c":131.06,"h":131.42,"l":131.06,"n":125,"o":131.42,"t":"2026-10-22T17:15:00Z","v":4462,"vw":131.182007},{"c":131.49,"h":131.49,"l":131.23,"n":128,"o":131.23,"t":"2026-10-22T17:20:00Z","v":3513,"vw":131.359412},{"c":131.48,"h":131.755,"l":131.385,"n":174,"o":131.52,"t":"2026-10-22T17:25:00Z","v":7743,"vw":131.546235},{"c":131.54,"h":131.805,"l":131.54,"n":88,"o":131.62,"t":"2026-10-22T17:30:00Z","v":2680,"vw":131.675487},{"c":131.63,"h":131.63,"l":131.525,"n":58,"o":131.525,"t":"2026-10-22T17:35:00Z","v":996,"vw":131.585},{"c":131.69,"h":131.725,"l":131.525,"n":142,"o":131.66,"t":"2026-10-22T17:40:00Z","v":3986,"vw":131.654163},{"c":131.455,"h":131.54,"l":131.4,"n":92,"o":131.54,"t":"2026-10-22T17:45:00Z","v":2688,"vw":131.485625},{"c":131.47,"h":131.655,"l":131.325,"n":200,"o":131.39,"t":"2026-10-22T17:50:00Z","v":7057,"vw":131.50896},{"c":131.7,"h":131.7,"l":131.56,"n":59,"o":131.61,"t":"2026-10-22T17:55:00Z","v":1688,"vw":131.636667},{"c":131.845,"h":132.05,"l":131.675,"n":294,"o":131.675,"t":"2026-10-22T18:00:00Z","v":12752,"vw":131.912023},{"c":131.885,"h":131.93,"l":131.8,"n":229,"o":131.84,"t":"2026-10-22T18:05:00Z","v":7495,"vw":131.854266},{"c":131.68,"h":131.88,"l":131.675,"n":197,"o":131.87,"t":"2026-10-22T18:10:00Z","v":12176,"vw":131.79801},{"c":131.76,"h":131.76,"l":131.675,"n":63,"o":131.675,"t":"2026-10-22T18:15:00Z","v":1454,"vw":131.7115},{"c":131.79,"h":131.89,"l":131.77,"n":167,"o":131.77,"t":"2026-10-22T18:20:00Z","v":4363,"vw":131.817759},{"c":131.5,"h":131.82,"l":131.5,"n":165,"o":131.82,"t":"2026-10-22T18:25:00Z","v":4271,"vw":131.665544},{"c":131.475,"h":131.505,"l":131.475,"n":98,"o":131.5,"t":"2026-10-22T18:30:00Z","v":2205,"vw":131.488},{"c":131.25,"h":131.52,"l":131.22,"n":156,"o":131.52,"t":"2026-10-22T18:35:00Z","v":3655,"vw":131.380484},{"c":131.47,"h":131.525,"l":131.3,"n":120,"o":131.3,"t":"2026-10-22T18:40:00Z","v":3862,"vw":131.436304},{"c":131.525,"h":131.525,"l":131.51,"n":93,"o":131.525,"t":"2026-10-22T18:45:00Z","v":1892,"vw":131.518696},{"c":131.82,"h":131.845,"l":131.61,"n":138,"o":131.61,"t":"2026-10-22T18:50:00Z","v":3125,"vw":131.707273},{"c":131.74,"h":131.83,"l":131.64,"n":205,"o":131.83,"t":"2026-10-22T18:55:00Z","v":6320,"vw":131.73648},{"c":131.74,"h":131.85,"l":131.73,"n":186,"o":131.73,"t":"2026-10-22T19:00:00Z","v":5628,"vw":131.823067},{"c":131.685,"h":131.92,"l":131.685,"n":168,"o":131.715,"t":"2026-10-22T19:05:00Z","v":4820,"vw":131.810985},{"c":131.89,"h":132.01,"l":131.77,"n":176,"o":131.77,"t":"2026-10-22T19:10:00Z","v":7606,"vw":131.940448},{"c":131.665,"h":132.03,"l":131.59,"n":203,"o":131.88,"t":"2026-10-22T19:15:00Z","v":7391,"vw":131.852474},{"c":131.65,"h":131.7,"l":131.64,"n":116,"o":131.65,"t":"2026-10-22T19:20:00Z","v":2808,"vw":131.662411},{"c":131.66,"h":131.71,"l":131.485,"n":239,"o":131.7,"t":"2026-10-22T19:25:00Z","v":5779,"vw":131.582286},{"c":131.47,"h":131.61,"l":131.335,"n":236,"o":131.61,"t":"2026-10-22T19:30:00Z","v":7479,"vw":131.463328},{"c":131.77,"h":131.77,"l":131.4325,"n":184,"o":131.4325,"t":"2026-10-22T19:35:00Z","v":6129,"vw":131.577641},{"c":131.67,"h":131.77,"l":131.52,"n":298,"o":131.695,"t":"2026-10-22T19:40:00Z","v":12991,"vw":131.678776},{"c":131.655,"h":131.84,"l":131.5,"n":505,"o":131.67,"t":"2026-10-22T19:45:00Z","v":19474,"vw":131.65411},{"c":132.015,"h":132.015,"l":131.625,"n":462,"o":131.625,"t":"2026-10-22T19:50:00Z","v":18915,"vw":131.826237},{"c":131.47,"h":132,"l":131.35,"n":1361,"o":131.94,"t":"2026-10-22T19:55:00Z","v":77507,"vw":131.580459},{"c":131.26,"h":131.52,"l":131.26,"n":41,"o":131.49,"t":"2026-10-22T20:00:00Z","v":133448,"vw":131.261946}],"history":[{"c":107.65,"h":109.49,"l":107.41,"n":9243,"o":109,"t":"2024-10-21T04:00:00Z","v":557111,"vw":107.845393},{"c":107.29,"h":107.99,"l":106.61,"n":6214,"o":107.18,"t":"2024-10-22T04:00:00Z","v":294414,"vw":107.265347},{"c":105.76,"h":107.37,"l":104.825,"n":8816,"o":107.24,"t":"2024-10-23T04:00:00Z","v":449399,"vw":105.675666},{"c":107.66,"h":107.78,"l":105.475,"n":7003,"o":106,"t":"2024-10-24T04:00:00Z","v":418412,"vw":107.203202},{"c":108.58,"h":109.355,"l":107.625,"n":9711,"o":108.54,"t":"2024-10-25T04:00:00Z","v":417171,"vw":108.593669},{"c":109.89,"h":110.3,"l":108.3,"n":7016,"o":109.43,"t":"2024-10-28T04:00:00Z","v":454469,"vw":109.8055},{"c":109.45,"h":110.345,"l":108.51,"n":6058,"o":109.22,"t":"2024-10-29T04:00:00Z","v":316957,"vw":109.611731},{"c":109.37,"h":110.87,"l":109.28,"n":7597,"o":109.28,"t":"2024-10-30T04:00:00Z","v":392622,"vw":109.881984},{"c":107.05,"h":109.64,"l":106.94,"n":7771,"o":108.95,"t":"2024-10-31T04:00:00Z","v":575711,"vw":107.633362},{"c":107.53,"h":109.47,"l":107.12,"n":7749,"o":107.35,"t":"2024-11-01T04:00:00Z","v":525061,"vw":107.996259},{"c":108.92,"h":109.48,"l":107.07,"n":12134,"o":107.08,"t":"2024-11-04T05:00:00Z","v":824149,"vw":108.876752},{"c":108.3,"h":108.45,"l":104.775,"n":13917,"o":108.4,"t":"2024-11-05T05:00:00Z","v":779095,"vw":107.318612},{"c":113.04,"h":118,"l":108.66,"n":18702,"o":113.71,"t":"2024-11-06T05:00:00Z","v":949776,"vw":113.972931},{"c":111.26,"h":113.18,"l":109.72,"n":11486,"o":113.05,"t":"2024-11-07T05:00:00Z","v":727467,"vw":111.363269},{"c":112.5,"h":113.3,"l":110.6,"n":8200,"o":110.97,"t":"2024-11-08T05:00:00Z","v":328176,"vw":112.460954},{"c":114.31,"h":114.51,"l":112,"n":8552,"o":113,"t":"2024-11-11T05:00:00Z","v":474464,"vw":114.098554},{"c":113.76,"h":114.16,"l":112.14,"n":8319,"o":113.16,"t":"2024-11-12T05:00:00Z","v":441754,"vw":113.508461},{"c":113.32,"h":115,"l":113.125,"n":6521,"o":113.98,"t":"2024-11-13T05:00:00Z","v":383952,"vw":113.658884},{"c":112.2,"h":115.485,"l":112.15,"n":6744,"o":114.31,"t":"2024-11-14T05:00:00Z","v":406902,"vw":112.970206},{"c":111.41,"h":113.985,"l":111.27,"n":8074,"o":112.95,"t":"2024-11-15T05:00:00Z","v":601183,"vw":112.131916},{"c":111.19,"h":112.04,"l":110.54,"n":5849,"o":111.59,"t":"2024-11-18T05:00:00Z","v":234072,"vw":111.241448},{"c":111.68,"h":112.23,"l":109.58,"n":8441,"o":110.63,"t":"2024-11-19T05:00:00Z","v":475385,"vw":111.191911},{"c":112.13,"h":112.77,"l":110.22,"n":8321,"o":111.15,"t":"2024-11-20T05:00:00Z","v":397164,"vw":111.999965},{"c":113.77,"h":114.7,"l":112.1844,"n":7543,"o":112.91,"t":"2024-11-21T05:00:00Z","v":288958,"vw":113.828197},{"c":115.71,"h":116.08,"l":112.97,"n":6832,"o":114.06,"t":"2024-11-22T05:00:00Z","v":247231,"vw":115.36634},{"c":117.35,"h":118.33,"l":116.38,"n":7011,"o":116.38,"t":"2024-11-25T05:00:00Z","v":483363,"vw":117.426785},{"c":117.04,"h":117.33,"l":116.33,"n":7828,"o":116.6,"t":"2024-11-26T05:00:00Z","v":447587,"vw":117.037142},{"c":116.72,"h":119.15,"l":116.533,"n":6239,"o":117.92,"t":"2024-11-27T05:00:00Z","v":271225,"vw":117.091068},{"c":117.24,"h":118.83,"l":117.11,"n":4246,"o":117.99,"t":"2024-11-29T05:00:00Z","v":256036,"vw":117.577549},{"c":117.55,"h":118.03,"l":117.15,"n":10922,"o":117.69,"t":"2024-12-02T05:00:00Z","v":441509,"vw":117.60973},{"c":118.84,"h":121.77,"l":117.945,"n":12335,"o":118.18,"t":"2024-12-03T05:00:00Z","v":661622,"vw":119.070284},{"c":118.14,"h":119.4,"l":117.26,"n":9527,"o":118.8,"t":"2024-12-04T05:00:00Z","v":437315,"vw":117.942069},{"c":118.18,"h":118.63,"l":117.385,"n":9187,"o":117.77,"t":"2024-12-05T05:00:00Z","v":425101,"vw":118.124077},{"c":118.25,"h":119.0875,"l":117.4,"n":9057,"o":118.83,"t":"2024-12-06T05:00:00Z","v":324954,"vw":118.049105},{"c":118,"h":120.35,"l":117.58,"n":11266,"o":119.52,"t":"2024-12-09T05:00:00Z","v":627797,"vw":118.174978},{"c":117.48,"h":118.195,"l":115.96,"n":9679,"o":117.83,"t":"2024-12-10T05:00:00Z","v":465589,"vw":117.467487},{"c":117.04,"h":118.74,"l":116.54,"n":9204,"o":118.31,"t":"2024-12-11T05:00:00Z","v":442490,"vw":117.389386},{"c":115.63,"h":118.03,"l":115.47,"n":7220,"o":116.8,"t":"2024-12-12T05:00:00Z","v":316268,"vw":116.196634},{"c":113.24,"h":114.57,"l":112.79,"n":12544,"o":113.66,"t":"2024-12-13T05:00:00Z","v":594283,"vw":113.32989},{"c":111.37,"h":114.58,"l":110.24,"n":17982,"o":112.99,"t":"2024-12-16T05:00:00Z","v":1107644,"vw":111.600973},{"c":110.81,"h":112.085,"l":109.53,"n":14828,"o":111.01,"t":"2024-12-17T05:00:00Z","v":688672,"vw":110.578839},{"c":104.44,"h":111.84,"l":104.255,"n":16635,"o":110.95,"t":"2024-12-18T05:00:00Z","v":880647,"vw":106.869476},{"c":105.03,"h":106.17,"l":103.655,"n":13149,"o":105.45,"t":"2024-12-19T05:00:00Z","v":717357,"vw":105.067195},{"c":105.8,"h":107.8,"l":103.695,"n":13716,"o":103.81,"t":"2024-12-20T05:00:00Z","v":1191144,"vw":105.809561},{"c":105.51,"h":106.03,"l":104.58,"n":8364,"o":105.31,"t":"2024-12-23T05:00:00Z","v":453363,"vw":105.239602},{"c":106.75,"h":106.79,"l":105.115,"n":3146,"o":105.64,"t":"2024-12-24T05:00:00Z","v":96153,"vw":106.35541},{"c":107.31,"h":107.62,"l":105.74,"n":5961,"o":106.16,"t":"2024-12-26T05:00:00Z","v":256418,"vw":107.14999},{"c":106.1,"h":107.48,"l":105.3,"n":8604,"o":106.08,"t":"2024-12-27T05:00:00Z","v":316418,"vw":106.086578},{"c":106.05,"h":106.27,"l":104.115,"n":8108,"o":105.42,"t":"2024-12-30T05:00:00Z","v":346367,"vw":105.732973},{"c":104.34,"h":106.35,"l":103.79,"n":9905,"o":106.35,"t":"2024-12-31T05:00:00Z","v":464758,"vw":104.536165},{"c":102.58,"h":104.96,"l":102.0031,"n":8684,"o":104.74,"t":"2025-01-02T05:00:00Z","v":490458,"vw":103.121536},{"c":104.31,"h":104.31,"l":102.34,"n":8549,"o":102.75,"t":"2025-01-03T05:00:00Z","v":503421,"vw":103.846128},{"c":104.83,"h":105.89,"l":103.95,"n":10827,"o":104.26,"t":"2025-01-06T05:00:00Z","v":460282,"vw":104.992707},{"c":103.86,"h":105.235,"l":103.12,"n":10086,"o":105,"t":"2025-01-07T05:00:00Z","v":445090,"vw":103.87532},{"c":102.76,"h":103.97,"l":102.43,"n":8099,"o":103.97,"t":"2025-01-08T05:00:00Z","v":384743,"vw":103.002487},{"c":101.92,"h":102.79,"l":99.29,"n":7990,"o":101.01,"t":"2025-01-10T05:00:00Z","v":393054,"vw":101.592031},{"c":101.12,"h":101.8,"l":100.27,"n":6574,"o":101.43,"t":"2025-01-13T05:00:00Z","v":307796,"vw":101.053786},{"c":102.38,"h":102.62,"l":100.71,"n":7169,"o":101.41,"t":"2025-01-14T05:00:00Z","v":304599,"vw":102.168166},{"c":103.95,"h":105.42,"l":103.57,"n":9326,"o":104.66,"t":"2025-01-15T05:00:00Z","v":438598,"vw":104.181046},{"c":103.06,"h":105.2,"l":102.98,"n":5677,"o":104.26,"t":"2025-01-16T05:00:00Z","v":246280,"vw":103.404925},{"c":102.96,"h":104.57,"l":102.74,"n":8208,"o":104.47,"t":"2025-01-17T05:00:00Z","v":357134,"vw":103.368316},{"c":104.77,"h":105.08,"l":103.085,"n":8011,"o":103.46,"t":"2025-01-21T05:00:00Z","v":430410,"vw":104.594987},{"c":103.81,"h":104.54,"l":103.28,"n":6384,"o":103.96,"t":"2025-01-22T05:00:00Z","v":337757,"vw":103.843645},{"c":105.47,"h":105.575,"l":103.115,"n":7619,"o":103.63,"t":"2025-01-23T05:00:00Z","v":381005,"vw":104.985409},{"c":103.66,"h":105.335,"l":103.28,"n":6026,"o":104.78,"t":"2025-01-24T05:00:00Z","v":324960,"vw":104.058822},{"c":106.31,"h":107.56,"l":103.42,"n":9783,"o":103.42,"t":"2025-01-27T05:00:00Z","v":485878,"vw":105.997997},{"c":106.54,"h":108.42,"l":105.4095,"n":10106,"o":106.25,"t":"2025-01-28T05:00:00Z","v":485245,"vw":107.091472},{"c":103.99,"h":107.03,"l":102.51,"n":11718,"o":107.03,"t":"2025-01-29T05:00:00Z","v":753841,"vw":104.358035},{"c":105.64,"h":106.58,"l":104.54,"n":7529,"o":105.49,"t":"2025-01-30T05:00:00Z","v":306212,"vw":105.705635},{"c":104.84,"h":106.74,"l":103.995,"n":8128,"o":105.53,"t":"2025-01-31T05:00:00Z","v":363887,"vw":105.018542},{"c":103.71,"h":104.96,"l":102.43,"n":9153,"o":103.5,"t":"2025-02-03T05:00:00Z","v":514485,"vw":104.026221},{"c":104,"h":104.36,"l":102.96,"n":6465,"o":103.37,"t":"2025-02-04T05:00:00Z","v":330667,"vw":104.023284},{"c":102.91,"h":104.785,"l":102.22,"n":10847,"o":104.5,"t":"2025-02-05T05:00:00Z","v":698192,"vw":102.977865},{"c":103.94,"h":105.5,"l":103.23,"n":10509,"o":103.35,"t":"2025-02-06T05:00:00Z","v":578854,"vw":104.165914},{"c":104.3,"h":104.97,"l":103.815,"n":9051,"o":104.13,"t":"2025-02-07T05:00:00Z","v":425666,"vw":104.423069},{"c":103.56,"h":104.93,"l":103.44,"n":6620,"o":104.93,"t":"2025-02-10T05:00:00Z","v":270715,"vw":103.835623},{"c":103.32,"h":103.62,"l":102.08,"n":6646,"o":102.4,"t":"2025-02-11T05:00:00Z","v":242005,"vw":102.984227},{"c":101.95,"h":102.135,"l":100.76,"n":7376,"o":101.75,"t":"2025-02-12T05:00:00Z","v":437380,"vw":101.719887},{"c":102.44,"h":103.255,"l":102.19,"n":7580,"o":102.87,"t":"2025-02-13T05:00:00Z","v":340672,"vw":102.515809},{"c":102.39,"h":103.34,"l":101.79,"n":7827,"o":103.12,"t":"2025-02-14T05:00:00Z","v":457120,"vw":102.466584},{"c":104.66,"h":105.51,"l":101.88,"n":9598,"o":101.88,"t":"2025-02-18T05:00:00Z","v":583189,"vw":104.462166},{"c":103.5,"h":104.995,"l":102.32,"n":10185,"o":103.43,"t":"2025-02-19T05:00:00Z","v":552005,"vw":103.901578},{"c":103.64,"h":103.8,"l":101.65,"n":15193,"o":102.68,"t":"2025-02-20T05:00:00Z","v":770524,"vw":103.05143},{"c":98.44,"h":103.4,"l":97.27,"n":19036,"o":103.4,"t":"2025-02-21T05:00:00Z","v":1362355,"vw":99.566929},{"c":98.35,"h":99.91,"l":97.725,"n":13576,"o":99.24,"t":"2025-02-24T05:00:00Z","v":808023,"vw":98.371463},{"c":97.13,"h":98.585,"l":96.38,"n":11666,"o":97.91,"t":"2025-02-25T05:00:00Z","v":775878,"vw":97.107646},{"c":96.77,"h":98.75,"l":96.655,"n":9231,"o":97.46,"t":"2025-02-26T05:00:00Z","v":456081,"vw":97.137808},{"c":96.86,"h":98.76,"l":96.6,"n":9622,"o":97.2,"t":"2025-02-27T05:00:00Z","v":476205,"vw":97.183948},{"c":98.89,"h":99.075,"l":96.94,"n":10545,"o":96.94,"t":"2025-02-28T05:00:00Z","v":711617,"vw":98.694021},{"c":98.09,"h":100.62,"l":97.67,"n":11072,"o":99.5,"t":"2025-03-03T05:00:00Z","v":587955,"vw":98.61911},{"c":95.86,"h":97.56,"l":95.55,"n":12437,"o":97.15,"t":"2025-03-04T05:00:00Z","v":809938,"vw":96.406889},{"c":96.26,"h":97.1199,"l":95,"n":9098,"o":95.56,"t":"2025-03-05T05:00:00Z","v":415179,"vw":96.045926},{"c":96.18,"h":96.66,"l":94.4928,"n":10430,"o":95.69,"t":"2025-03-06T05:00:00Z","v":612739,"vw":95.991149},{"c":98.82,"h":99.5,"l":96.22,"n":11831,"o":96.22,"t":"2025-03-07T05:00:00Z","v":574562,"vw":98.421148},{"c":100.4,"h":102.3,"l":98.6,"n":35053,"o":101.64,"t":"2025-03-10T04:00:00Z","v":2388501,"vw":100.642161},{"c":97.63,"h":100.305,"l":95.34,"n":28613,"o":100.13,"t":"2025-03-11T04:00:00Z","v":1662095,"vw":97.685115},{"c":96.87,"h":97.8,"l":95.445,"n":18876,"o":97.6,"t":"2025-03-12T04:00:00Z","v":1303053,"vw":96.799211},{"c":93.49,"h":97.91,"l":93.17,"n":15363,"o":97.16,"t":"2025-03-13T04:00:00Z","v":865771,"vw":94.542798},{"c":96.56,"h":96.75,"l":94.21,"n":13984,"o":94.25,"t":"2025-03-14T04:00:00Z","v":772254,"vw":96.213298},{"c":97.49,"h":99.07,"l":96.465,"n":17312,"o":96.75,"t":"2025-03-17T04:00:00Z","v":1120182,"vw":98.071381},{"c":95.16,"h":97.59,"l":94.28,"n":20610,"o":96.62,"t":"2025-03-18T04:00:00Z","v":1275656,"vw":95.267806},{"c":95.81,"h":96.24,"l":94.225,"n":25344,"o":95.61,"t":"2025-03-19T04:00:00Z","v":1555709,"vw":95.365064},{"c":95.59,"h":96.53,"l":94.66,"n":14314,"o":94.75,"t":"2025-03-20T04:00:00Z","v":982629,"vw":95.799197},{"c":94.48,"h":95.9,"l":92.04,"n":32879,"o":94.25,"t":"2025-03-21T04:00:00Z","v":11771268,"vw":94.52688},{"c":96.6,"h":96.75,"l":94.88,"n":14954,"o":95.38,"t":"2025-03-24T04:00:00Z","v":842669,"vw":96.428703},{"c":94.7,"h":96.9075,"l":94.09,"n":14886,"o":96.5,"t":"2025-03-25T04:00:00Z","v":1186264,"vw":94.97833},{"c":94.23,"h":96.01,"l":93.68,"n":14647,"o":95.12,"t":"2025-03-26T04:00:00Z","v":751716,"vw":94.434296},{"c":93.45,"h":94.43,"l":92.61,"n":14654,"o":94.18,"t":"2025-03-27T04:00:00Z","v":864731,"vw":93.507968},{"c":91.77,"h":93.36,"l":90.75,"n":13704,"o":93.25,"t":"2025-03-28T04:00:00Z","v":645127,"vw":91.620717},{"c":91.44,"h":91.595,"l":89.01,"n":13511,"o":89.86,"t":"2025-03-31T04:00:00Z","v":784528,"vw":91.088152},{"c":92.52,"h":93.29,"l":90.545,"n":17275,"o":91.59,"t":"2025-04-01T04:00:00Z","v":924076,"vw":92.29812},{"c":93.91,"h":94.25,"l":91.05,"n":13463,"o":91.17,"t":"2025-04-02T04:00:00Z","v":855512,"vw":93.706544},{"c":85.99,"h":90.7,"l":85.5,"n":25492,"o":90.7,"t":"2025-04-03T04:00:00Z","v":1679223,"vw":87.081965},{"c":84.61,"h":85.49,"l":80.47,"n":31134,"o":83.49,"t":"2025-04-04T04:00:00Z","v":1872526,"vw":83.437617},{"c":81.22,"h":85.37,"l":78.6,"n":32396,"o":81.48,"t":"2025-04-07T04:00:00Z","v":2197806,"vw":81.060355},{"c":78.85,"h":83.93,"l":77.73,"n":32609,"o":82.99,"t":"2025-04-08T04:00:00Z","v":2463815,"vw":80.298369},{"c":87.25,"h":88.84,"l":76.27,"n":32070,"o":77.38,"t":"2025-04-09T04:00:00Z","v":2242828,"vw":83.707743},{"c":83.47,"h":85.53,"l":81.05,"n":21430,"o":84.88,"t":"2025-04-10T04:00:00Z","v":1251775,"vw":83.108648},{"c":85.46,"h":85.88,"l":81.36,"n":15600,"o":82.82,"t":"2025-04-11T04:00:00Z","v":846019,"vw":84.348479},{"c":85.28,"h":86.7912,"l":83.42,"n":15781,"o":86.64,"t":"2025-04-14T04:00:00Z","v":899527,"vw":84.850499},{"c":85,"h":86.2386,"l":83.89,"n":10140,"o":84.87,"t":"2025-04-15T04:00:00Z","v":578388,"vw":84.800669},{"c":83.93,"h":85.64,"l":83.22,"n":12111,"o":85.14,"t":"2025-04-16T04:00:00Z","v":582230,"vw":84.092455},{"c":85.65,"h":85.91,"l":84.41,"n":12317,"o":84.89,"t":"2025-04-17T04:00:00Z","v":602211,"vw":85.373434},{"c":84.69,"h":85.06,"l":83.37,"n":11924,"o":84.34,"t":"2025-04-21T04:00:00Z","v":889063,"vw":84.370443},{"c":85.85,"h":86.79,"l":84.45,"n":11563,"o":85.35,"t":"2025-04-22T04:00:00Z","v":610287,"vw":85.608836},{"c":85.82,"h":89.88,"l":85.3,"n":16452,"o":88.84,"t":"2025-04-23T04:00:00Z","v":956279,"vw":86.748623},{"c":86.67,"h":87.21,"l":85.775,"n":11362,"o":86.03,"t":"2025-04-24T04:00:00Z","v":541589,"vw":86.71541},{"c":86.31,"h":87.14,"l":85.41,"n":11085,"o":86.51,"t":"2025-04-25T04:00:00Z","v":742269,"vw":86.26373},{"c":87.41,"h":88.19,"l":86.28,"n":15208,"o":86.28,"t":"2025-04-28T04:00:00Z","v":683256,"vw":87.219429},{"c":87.37,"h":88.29,"l":86.33,"n":11008,"o":87.07,"t":"2025-04-29T04:00:00Z","v":448942,"vw":87.497085},{"c":87.95,"h":88.04,"l":85.65,"n":12948,"o":86.06,"t":"2025-04-30T04:00:00Z","v":712682,"vw":87.516379},{"c":88.09,"h":89.73,"l":87.31,"n":23659,"o":89.18,"t":"2025-05-01T04:00:00Z","v":1293248,"vw":88.287019},{"c":93.58,"h":94.255,"l":90.4,"n":20885,"o":92.54,"t":"2025-05-02T04:00:00Z","v":1043444,"vw":92.937442},{"c":94.77,"h":96.13,"l":91.8,"n":17548,"o":92.55,"t":"2025-05-05T04:00:00Z","v":808924,"vw":95.127949},{"c":94,"h":95.1,"l":93.25,"n":12155,"o":94,"t":"2025-05-06T04:00:00Z","v":579802,"vw":94.223452},{"c":94.56,"h":95.2756,"l":93.61,"n":12346,"o":94.29,"t":"2025-05-07T04:00:00Z","v":644094,"vw":94.547279},{"c":96.85,"h":97.38,"l":94.515,"n":14435,"o":95.42,"t":"2025-05-08T04:00:00Z","v":707517,"vw":96.492845},{"c":97.11,"h":97.9,"l":96.2,"n":13830,"o":96.88,"t":"2025-05-09T04:00:00Z","v":534374,"vw":97.247774},{"c":101.3,"h":103.13,"l":100.13,"n":13698,"o":101.38,"t":"2025-05-12T04:00:00Z","v":768331,"vw":101.207034},{"c":100.37,"h":102.2,"l":100.37,"n":13236,"o":101.67,"t":"2025-05-13T04:00:00Z","v":697817,"vw":100.917576},{"c":98.64,"h":100.1,"l":98.54,"n":9597,"o":99.33,"t":"2025-05-14T04:00:00Z","v":671126,"vw":99.025211},{"c":98.12,"h":99.045,"l":97.11,"n":10565,"o":98,"t":"2025-05-15T04:00:00Z","v":635145,"vw":98.345746},{"c":99.01,"h":99.14,"l":97.41,"n":10464,"o":98.33,"t":"2025-05-16T04:00:00Z","v":687890,"vw":98.538014},{"c":99.17,"h":99.5,"l":97.39,"n":9124,"o":97.39,"t":"2025-05-19T04:00:00Z","v":464694,"vw":98.972072},{"c":96.99,"h":97.68,"l":95.85,"n":45788,"o":96.65,"t":"2025-05-20T04:00:00Z","v":3141765,"vw":96.911278},{"c":94.7,"h":96.41,"l":94.58,"n":18321,"o":95.89,"t":"2025-05-21T04:00:00Z","v":1065324,"vw":95.387108},{"c":95.37,"h":95.89,"l":93.72,"n":13610,"o":94.46,"t":"2025-05-22T04:00:00Z","v":647928,"vw":95.228805},{"c":94.37,"h":95.13,"l":93.39,"n":11664,"o":93.48,"t":"2025-05-23T04:00:00Z","v":542061,"vw":94.55504},{"c":97.39,"h":97.515,"l":94.86,"n":11478,"o":96.03,"t":"2025-05-27T04:00:00Z","v":849702,"vw":97.027267},{"c":96.57,"h":97.68,"l":96.03,"n":9869,"o":97.39,"t":"2025-05-28T04:00:00Z","v":626799,"vw":96.574455},{"c":97.34,"h":97.445,"l":96.02,"n":14242,"o":96.99,"t":"2025-05-29T04:00:00Z","v":843417,"vw":97.04703},{"c":97.11,"h":97.918,"l":95.69,"n":12026,"o":96.77,"t":"2025-05-30T04:00:00Z","v":783917,"vw":97.327897},{"c":96.95,"h":97.155,"l":94.96,"n":10700,"o":96.94,"t":"2025-06-02T04:00:00Z","v":511324,"vw":96.48106},{"c":97.8,"h":98.365,"l":96.08,"n":8678,"o":96.63,"t":"2025-06-03T04:00:00Z","v":580681,"vw":97.748664},{"c":96.26,"h":98.46,"l":95.99,"n":11604,"o":98.14,"t":"2025-06-04T04:00:00Z","v":1158266,"vw":96.492982},{"c":95.94,"h":96.475,"l":94.66,"n":10245,"o":95.99,"t":"2025-06-05T04:00:00Z","v":739438,"vw":95.891143},{"c":96.76,"h":97.885,"l":96.47,"n":11889,"o":97.47,"t":"2025-06-06T04:00:00Z","v":713702,"vw":96.891804},{"c":98.13,"h":98.56,"l":96.05,"n":10981,"o":97.09,"t":"2025-06-09T04:00:00Z","v":642886,"vw":97.822658},{"c":100.1,"h":101.41,"l":98.71,"n":14515,"o":99.01,"t":"2025-06-10T04:00:00Z","v":1093792,"vw":100.310446},{"c":98.62,"h":101.21,"l":98.225,"n":12098,"o":100,"t":"2025-06-11T04:00:00Z","v":629321,"vw":99.317684},{"c":98.15,"h":98.63,"l":97.39,"n":10029,"o":97.44,"t":"2025-06-12T04:00:00Z","v":521603,"vw":98.10947},{"c":94.93,"h":97.965,"l":94.1123,"n":11245,"o":96.82,"t":"2025-06-13T04:00:00Z","v":561946,"vw":95.377232},{"c":97.68,"h":97.68,"l":95.61,"n":11912,"o":96.05,"t":"2025-06-16T04:00:00Z","v":526523,"vw":97.29095},{"c":97.15,"h":98.29,"l":96.05,"n":11732,"o":96.05,"t":"2025-06-17T04:00:00Z","v":569463,"vw":97.263923},{"c":98.34,"h":99.85,"l":97.25,"n":17925,"o":97.25,"t":"2025-06-18T04:00:00Z","v":960364,"vw":99.033455},{"c":98.79,"h":99.8099,"l":98.15,"n":12351,"o":99.19,"t":"2025-06-20T04:00:00Z","v":815518,"vw":98.84867},{"c":100.9,"h":100.98,"l":97.68,"n":12597,"o":98.83,"t":"2025-06-23T04:00:00Z","v":700948,"vw":100.235857},{"c":100.41,"h":102.21,"l":100.04,"n":12859,"o":101.81,"t":"2025-06-24T04:00:00Z","v":690398,"vw":100.523394},{"c":98.82,"h":100.155,"l":98.32,"n":10962,"o":99.88,"t":"2025-06-25T04:00:00Z","v":512226,"vw":99.018376},{"c":100.11,"h":100.3,"l":98.5,"n":9234,"o":99.13,"t":"2025-06-26T04:00:00Z","v":456754,"vw":99.857409},{"c":100.55,"h":101.82,"l":99.895,"n":9478,"o":100.8,"t":"2025-06-27T04:00:00Z","v":628894,"vw":100.633198},{"c":98.67,"h":99.66,"l":97.19,"n":12989,"o":99.34,"t":"2025-06-30T04:00:00Z","v":851446,"vw":98.643678},{"c":101.45,"h":103.11,"l":98.09,"n":18723,"o":98.34,"t":"2025-07-01T04:00:00Z","v":1103065,"vw":101.293252},{"c":103.32,"h":103.82,"l":101.16,"n":16919,"o":101.89,"t":"2025-07-02T04:00:00Z","v":860988,"vw":102.953249},{"c":103.14,"h":104.5,"l":102.72,"n":5471,"o":103.58,"t":"2025-07-03T04:00:00Z","v":224824,"vw":103.355657},{"c":101.54,"h":103.625,"l":100.73,"n":9989,"o":102.3,"t":"2025-07-07T04:00:00Z","v":399633,"vw":101.660609},{"c":102.32,"h":103.73,"l":101.54,"n":9217,"o":101.54,"t":"2025-07-08T04:00:00Z","v":495186,"vw":102.588584},{"c":102.14,"h":103.01,"l":101.49,"n":8961,"o":102.91,"t":"2025-07-09T04:00:00Z","v":436528,"vw":102.162958},{"c":104.45,"h":105.18,"l":102.09,"n":10400,"o":102.51,"t":"2025-07-10T04:00:00Z","v":454105,"vw":104.471744},{"c":103.25,"h":104.04,"l":102.46,"n":7986,"o":103.78,"t":"2025-07-11T04:00:00Z","v":357998,"vw":103.214465},{"c":103.81,"h":103.9296,"l":102.38,"n":9582,"o":103.17,"t":"2025-07-14T04:00:00Z","v":410094,"vw":103.489819},{"c":101.65,"h":104.3,"l":101.61,"n":12082,"o":104.3,"t":"2025-07-15T04:00:00Z","v":747329,"vw":102.264075},{"c":101.61,"h":103.45,"l":100.83,"n":11465,"o":102.15,"t":"2025-07-16T04:00:00Z","v":601829,"vw":101.826301},{"c":101.02,"h":102.59,"l":100.69,"n":14343,"o":101.56,"t":"2025-07-17T04:00:00Z","v":534031,"vw":101.243087},{"c":99.99,"h":101.405,"l":99.57,"n":13045,"o":101.4,"t":"2025-07-18T04:00:00Z","v":697737,"vw":100.090243},{"c":98.9,"h":101.44,"l":98.85,"n":13033,"o":100.95,"t":"2025-07-21T04:00:00Z","v":682033,"vw":99.501892},{"c":99.73,"h":100.03,"l":98.57,"n":12627,"o":98.7,"t":"2025-07-22T04:00:00Z","v":787255,"vw":99.606345},{"c":100.19,"h":101.22,"l":99.35,"n":13765,"o":99.96,"t":"2025-07-23T04:00:00Z","v":538478,"vw":100.420031},{"c":98.76,"h":100.58,"l":98.67,"n":11082,"o":99.54,"t":"2025-07-24T04:00:00Z","v":391340,"vw":99.25405},{"c":99.62,"h":99.95,"l":98.58,"n":8335,"o":99.41,"t":"2025-07-25T04:00:00Z","v":443934,"vw":99.556664},{"c":98.93,"h":100.2,"l":98.72,"n":10270,"o":99.59,"t":"2025-07-28T04:00:00Z","v":559937,"vw":99.104708},{"c":98.54,"h":99.75,"l":97.93,"n":10057,"o":99.15,"t":"2025-07-29T04:00:00Z","v":380768,"vw":98.422628},{"c":96.88,"h":99.31,"l":95.895,"n":11133,"o":99.05,"t":"2025-07-30T04:00:00Z","v":420581,"vw":97.275481},{"c":95.06,"h":96.66,"l":94.9,"n":11978,"o":96.2,"t":"2025-07-31T04:00:00Z","v":457601,"vw":95.411019},{"c":92.91,"h":94.5201,"l":92.11,"n":15297,"o":93.62,"t":"2025-08-01T04:00:00Z","v":655796,"vw":92.896818},{"c":93.04,"h":93.87,"l":92.39,"n":17346,"o":93.36,"t":"2025-08-04T04:00:00Z","v":987776,"vw":93.264939},{"c":93.74,"h":93.89,"l":89.69,"n":26860,"o":91.67,"t":"2025-08-05T04:00:00Z","v":1634775,"vw":92.362353},{"c":94.41,"h":96.25,"l":93.27,"n":18508,"o":93.52,"t":"2025-08-06T04:00:00Z","v":1174484,"vw":94.702276},{"c":94.33,"h":95.92,"l":92.9701,"n":15050,"o":95.68,"t":"2025-08-07T04:00:00Z","v":828606,"vw":94.077327},{"c":92.41,"h":95.01,"l":92.38,"n":10046,"o":95.01,"t":"2025-08-08T04:00:00Z","v":432547,"vw":92.787431},{"c":91.75,"h":92.93,"l":91.145,"n":10131,"o":92.47,"t":"2025-08-11T04:00:00Z","v":536884,"vw":91.761779},{"c":94.87,"h":94.99,"l":92.4701,"n":9728,"o":92.63,"t":"2025-08-12T04:00:00Z","v":497058,"vw":94.486805},{"c":97.44,"h":97.52,"l":94.4301,"n":11412,"o":95.31,"t":"2025-08-13T04:00:00Z","v":583924,"vw":96.496701},{"c":95.34,"h":97.275,"l":94.64,"n":11213,"o":97.275,"t":"2025-08-14T04:00:00Z","v":548059,"vw":95.412404},{"c":94.6,"h":95.665,"l":93.905,"n":12042,"o":95.5,"t":"2025-08-15T04:00:00Z","v":583880,"vw":94.596765},{"c":94.36,"h":95.49,"l":94.28,"n":11862,"o":94.49,"t":"2025-08-18T04:00:00Z","v":429495,"vw":94.537488},{"c":95.63,"h":96.45,"l":94.69,"n":9988,"o":94.88,"t":"2025-08-19T04:00:00Z","v":361642,"vw":95.627542},{"c":95.13,"h":95.825,"l":94.73,"n":7938,"o":95.7,"t":"2025-08-20T04:00:00Z","v":773944,"vw":95.133711},{"c":94.72,"h":95.4,"l":94.24,"n":8595,"o":94.67,"t":"2025-08-21T04:00:00Z","v":359564,"vw":94.799203},{"c":98.91,"h":99.33,"l":95.265,"n":11770,"o":95.66,"t":"2025-08-22T04:00:00Z","v":565100,"vw":98.817484},{"c":96.93,"h":98.9499,"l":96.9,"n":10915,"o":98.53,"t":"2025-08-25T04:00:00Z","v":506814,"vw":97.410522},{"c":97.01,"h":98.35,"l":96.5,"n":13583,"o":96.5,"t":"2025-08-26T04:00:00Z","v":1004048,"vw":97.260979},{"c":99.3,"h":99.42,"l":96.88,"n":12388,"o":96.88,"t":"2025-08-27T04:00:00Z","v":572580,"vw":98.953409},{"c":98.93,"h":99.98,"l":97.7,"n":11696,"o":99.98,"t":"2025-08-28T04:00:00Z","v":476846,"vw":98.547355},{"c":98.79,"h":99.33,"l":97.79,"n":10050,"o":99.07,"t":"2025-08-29T04:00:00Z","v":330947,"vw":98.583986},{"c":98.36,"h":98.53,"l":96.6188,"n":13607,"o":97.95,"t":"2025-09-02T04:00:00Z","v":478496,"vw":97.992415},{"c":99.87,"h":99.98,"l":98.19,"n":11738,"o":98.32,"t":"2025-09-03T04:00:00Z","v":602612,"vw":99.426256},{"c":100.9,"h":101.04,"l":99.62,"n":13550,"o":100.46,"t":"2025-09-04T04:00:00Z","v":767039,"vw":100.717588},{"c":100.78,"h":102.34,"l":100.52,"n":13249,"o":100.9,"t":"2025-09-05T04:00:00Z","v":527014,"vw":100.990647},{"c":100.46,"h":101.02,"l":99.21,"n":16308,"o":100.79,"t":"2025-09-08T04:00:00Z","v":757524,"vw":100.449181},{"c":98.87,"h":100.03,"l":98.165,"n":14845,"o":100.03,"t":"2025-09-09T04:00:00Z","v":617131,"vw":98.718498},{"c":100.56,"h":101.345,"l":98.65,"n":13492,"o":98.68,"t":"2025-09-10T04:00:00Z","v":647834,"vw":100.421595},{"c":100.74,"h":102.24,"l":100.7,"n":13092,"o":100.76,"t":"2025-09-11T04:00:00Z","v":524866,"vw":101.168616},{"c":100.17,"h":100.805,"l":99.62,"n":12099,"o":100.25,"t":"2025-09-12T04:00:00Z","v":659088,"vw":100.14559},{"c":99.29,"h":100.735,"l":99.13,"n":13929,"o":100.33,"t":"2025-09-15T04:00:00Z","v":549874,"vw":99.687402},{"c":98.89,"h":100.13,"l":97.51,"n":12875,"o":99.6,"t":"2025-09-16T04:00:00Z","v":540112,"vw":98.468675},{"c":96.46,"h":99.69,"l":96.27,"n":17167,"o":99.03,"t":"2025-09-17T04:00:00Z","v":871743,"vw":97.504934},{"c":97.39,"h":98.28,"l":96.57,"n":14712,"o":96.82,"t":"2025-09-18T04:00:00Z","v":594836,"vw":97.46913},{"c":95.54,"h":97.15,"l":95.41,"n":14842,"o":96.94,"t":"2025-09-19T04:00:00Z","v":1737751,"vw":95.779403},{"c":93.95,"h":95.52,"l":93.91,"n":13409,"o":95.34,"t":"2025-09-22T04:00:00Z","v":561994,"vw":94.44196},{"c":94.39,"h":95.395,"l":93.24,"n":9785,"o":93.91,"t":"2025-09-23T04:00:00Z","v":355678,"vw":94.529971},{"c":93.2,"h":94.915,"l":92.91,"n":10168,"o":94.03,"t":"2025-09-24T04:00:00Z","v":441826,"vw":93.315302},{"c":92.03,"h":93.27,"l":91.77,"n":12560,"o":93.27,"t":"2025-09-25T04:00:00Z","v":552317,"vw":92.238622},{"c":92.72,"h":93.24,"l":91.14,"n":10866,"o":92,"t":"2025-09-26T04:00:00Z","v":468005,"vw":92.649705},{"c":92.61,"h":93.8,"l":91.7,"n":8227,"o":92.76,"t":"2025-09-29T04:00:00Z","v":345797,"vw":92.579476},{"c":89.59,"h":91.355,"l":88.76,"n":12143,"o":91.34,"t":"2025-09-30T04:00:00Z","v":551043,"vw":89.496285},{"c":89.38,"h":90.32,"l":88.685,"n":12327,"o":89.22,"t":"2025-10-01T04:00:00Z","v":510114,"vw":89.406069},{"c":90.15,"h":90.425,"l":89.03,"n":11856,"o":89.42,"t":"2025-10-02T04:00:00Z","v":637125,"vw":90.016292},{"c":90.97,"h":91.9,"l":90.22,"n":11459,"o":90.22,"t":"2025-10-03T04:00:00Z","v":664483,"vw":90.975316},{"c":89.9,"h":91.695,"l":89.49,"n":17010,"o":91.21,"t":"2025-10-06T04:00:00Z","v":1239728,"vw":90.176254},{"c":88.62,"h":90.51,"l":88.359,"n":12805,"o":90,"t":"2025-10-07T04:00:00Z","v":602626,"vw":88.848606},{"c":88.64,"h":89.48,"l":87.97,"n":10350,"o":89.03,"t":"2025-10-08T04:00:00Z","v":330497,"vw":88.747023},{"c":88.86,"h":89.0011,"l":87.66,"n":10847,"o":88.84,"t":"2025-10-09T04:00:00Z","v":524832,"vw":88.447718},{"c":86.74,"h":89.94,"l":86.49,"n":12939,"o":89.36,"t":"2025-10-10T04:00:00Z","v":625140,"vw":87.406567},{"c":88.89,"h":89.13,"l":86.35,"n":14410,"o":87.34,"t":"2025-10-13T04:00:00Z","v":911450,"vw":88.277772},{"c":89.67,"h":89.823,"l":87.33,"n":12095,"o":87.69,"t":"2025-10-14T04:00:00Z","v":528411,"vw":89.293736},{"c":90.4,"h":91.335,"l":89.49,"n":8866,"o":90,"t":"2025-10-15T04:00:00Z","v":452786,"vw":90.424577},{"c":88.25,"h":90.5,"l":88.23,"n":11616,"o":90.36,"t":"2025-10-16T04:00:00Z","v":697113,"vw":88.946444},{"c":88.53,"h":88.93,"l":87.485,"n":9641,"o":87.96,"t":"2025-10-17T04:00:00Z","v":473152,"vw":88.358788},{"c":88.27,"h":89.4,"l":86.96,"n":10312,"o":89.01,"t":"2025-10-20T04:00:00Z","v":532268,"vw":87.976},{"c":89.21,"h":89.89,"l":88.1485,"n":11850,"o":88.43,"t":"2025-10-21T04:00:00Z","v":507369,"vw":89.260597},{"c":89.32,"h":91.09,"l":88.96,"n":11167,"o":88.96,"t":"2025-10-22T04:00:00Z","v":440668,"vw":89.741186},{"c":87.37,"h":89.385,"l":87.37,"n":11387,"o":89.16,"t":"2025-10-23T04:00:00Z","v":501438,"vw":87.734906},{"c":87.15,"h":88.35,"l":86.6601,"n":10903,"o":88.06,"t":"2025-10-24T04:00:00Z","v":631042,"vw":87.166939},{"c":87.5,"h":89.24,"l":87.26,"n":12564,"o":87.3,"t":"2025-10-27T04:00:00Z","v":590205,"vw":88.11366},{"c":86.47,"h":87.36,"l":86.11,"n":8938,"o":87.07,"t":"2025-10-28T04:00:00Z","v":329446,"vw":86.541728},{"c":86.65,"h":87.95,"l":85.36,"n":11734,"o":85.56,"t":"2025-10-29T04:00:00Z","v":606186,"vw":86.75083},{"c":85.91,"h":87.5,"l":85.82,"n":11953,"o":86.21,"t":"2025-10-30T04:00:00Z","v":425130,"vw":86.292777},{"c":86.91,"h":87.27,"l":83.82,"n":17010,"o":85.34,"t":"2025-10-31T04:00:00Z","v":962472,"vw":86.274862},{"c":88.75,"h":88.77,"l":85.07,"n":18832,"o":86.04,"t":"2025-11-03T05:00:00Z","v":908639,"vw":88.114393},{"c":90.23,"h":91.4,"l":88.11,"n":18639,"o":89.1,"t":"2025-11-04T05:00:00Z","v":1036332,"vw":90.231625},{"c":92.27,"h":93.37,"l":89.89,"n":18574,"o":90.21,"t":"2025-11-05T05:00:00Z","v":965620,"vw":92.423148},{"c":91.58,"h":93.42,"l":91.33,"n":16355,"o":92.15,"t":"2025-11-06T05:00:00Z","v":860844,"vw":91.973849},{"c":93.79,"h":94.39,"l":90.79,"n":14917,"o":91.87,"t":"2025-11-07T05:00:00Z","v":789035,"vw":93.227355},{"c":94.84,"h":95.84,"l":93.16,"n":12696,"o":93.9,"t":"2025-11-10T05:00:00Z","v":567758,"vw":94.918934},{"c":94.77,"h":96.05,"l":94.18,"n":10602,"o":95.14,"t":"2025-11-11T05:00:00Z","v":467652,"vw":94.987396},{"c":94.41,"h":96.07,"l":94.38,"n":10475,"o":94.66,"t":"2025-11-12T05:00:00Z","v":495694,"vw":94.766469},{"c":93.85,"h":95.07,"l":93.03,"n":8649,"o":93.66,"t":"2025-11-13T05:00:00Z","v":370861,"vw":93.860668},{"c":94.63,"h":94.64,"l":92.58,"n":9365,"o":93.63,"t":"2025-11-14T05:00:00Z","v":370775,"vw":94.173038},{"c":92.6,"h":94.3,"l":92.13,"n":9374,"o":94.3,"t":"2025-11-17T05:00:00Z","v":399379,"vw":92.834798},{"c":91.76,"h":92.78,"l":91.39,"n":13575,"o":92.41,"t":"2025-11-18T05:00:00Z","v":646777,"vw":92.072159},{"c":91.26,"h":91.865,"l":90.295,"n":13363,"o":91.51,"t":"2025-11-19T05:00:00Z","v":571572,"vw":91.065414},{"c":90.38,"h":92.83,"l":90.048,"n":9779,"o":91.35,"t":"2025-11-20T05:00:00Z","v":323505,"vw":90.958088},{"c":94.3,"h":95,"l":90.47,"n":12398,"o":90.84,"t":"2025-11-21T05:00:00Z","v":506898,"vw":93.57118},{"c":94.02,"h":94.73,"l":93.05,"n":9426,"o":94.47,"t":"2025-11-24T05:00:00Z","v":488521,"vw":94.048407},{"c":96.12,"h":96.72,"l":94.34,"n":13713,"o":94.66,"t":"2025-11-25T05:00:00Z","v":910430,"vw":95.971013},{"c":95.51,"h":97.0499,"l":95.51,"n":10569,"o":95.79,"t":"2025-11-26T05:00:00Z","v":587808,"vw":95.832489},{"c":95.43,"h":96.0999,"l":94.52,"n":5118,"o":95.33,"t":"2025-11-28T05:00:00Z","v":158680,"vw":95.423467},{"c":94.17,"h":95.43,"l":93.97,"n":8308,"o":94.74,"t":"2025-12-01T05:00:00Z","v":267403,"vw":94.40356},{"c":94.23,"h":94.96,"l":93.45,"n":8047,"o":94.96,"t":"2025-12-02T05:00:00Z","v":306861,"vw":94.198413},{"c":94.44,"h":95.235,"l":93.54,"n":8032,"o":94.81,"t":"2025-12-03T05:00:00Z","v":306857,"vw":94.292625},{"c":91.96,"h":94.83,"l":91.66,"n":10424,"o":94.13,"t":"2025-12-04T05:00:00Z","v":434875,"vw":92.220237},{"c":91.74,"h":92.83,"l":91.44,"n":8713,"o":91.74,"t":"2025-12-05T05:00:00Z","v":611346,"vw":91.884829},{"c":91.51,"h":92.33,"l":90.72,"n":8878,"o":91.95,"t":"2025-12-08T05:00:00Z","v":359268,"vw":91.42801},{"c":91.77,"h":92.74,"l":91.4,"n":10746,"o":91.89,"t":"2025-12-09T05:00:00Z","v":370465,"vw":91.760883},{"c":94.95,"h":95.21,"l":91.325,"n":12621,"o":91.99,"t":"2025-12-10T05:00:00Z","v":612023,"vw":94.440727},{"c":96.76,"h":97.86,"l":94.445,"n":12218,"o":95.08,"t":"2025-12-11T05:00:00Z","v":466283,"vw":96.675311},{"c":97.99,"h":98.57,"l":96.53,"n":12624,"o":97.22,"t":"2025-12-12T05:00:00Z","v":646888,"vw":98.012571},{"c":98.81,"h":99.39,"l":97.09,"n":12203,"o":98.71,"t":"2025-12-15T05:00:00Z","v":471776,"vw":98.473885},{"c":97.48,"h":98.85,"l":96.1125,"n":13028,"o":98.62,"t":"2025-12-16T05:00:00Z","v":566245,"vw":97.471398},{"c":98.58,"h":99.28,"l":97.015,"n":12614,"o":97.49,"t":"2025-12-17T05:00:00Z","v":817939,"vw":97.950695},{"c":97.75,"h":99.22,"l":96.75,"n":10622,"o":99.15,"t":"2025-12-18T05:00:00Z","v":537093,"vw":97.660572},{"c":98,"h":98.25,"l":96.62,"n":8428,"o":97.13,"t":"2025-12-19T05:00:00Z","v":838159,"vw":97.7571},{"c":97.68,"h":98.31,"l":97.32,"n":8034,"o":97.77,"t":"2025-12-22T05:00:00Z","v":359019,"vw":97.768427},{"c":96.68,"h":97.48,"l":96.48,"n":7382,"o":97.48,"t":"2025-12-23T05:00:00Z","v":229384,"vw":96.830312},{"c":97.69,"h":97.88,"l":96.1301,"n":3955,"o":96.84,"t":"2025-12-24T05:00:00Z","v":118440,"vw":97.501995},{"c":97.47,"h":98,"l":97.01,"n":6613,"o":97.28,"t":"2025-12-26T05:00:00Z","v":202032,"vw":97.408566},{"c":96.97,"h":97.88,"l":96.05,"n":6327,"o":97.88,"t":"2025-12-29T05:00:00Z","v":203017,"vw":96.969031},{"c":96.87,"h":97.455,"l":96.57,"n":6079,"o":96.67,"t":"2025-12-30T05:00:00Z","v":296306,"vw":96.846579},{"c":94.62,"h":95.7,"l":94.27,"n":6713,"o":95.7,"t":"2025-12-31T05:00:00Z","v":316338,"vw":94.681635},{"c":95.48,"h":95.86,"l":93.62,"n":9927,"o":94.65,"t":"2026-01-02T05:00:00Z","v":453364,"vw":95.07984},{"c":93.89,"h":95.81,"l":93.67,"n":11342,"o":95.45,"t":"2026-01-05T05:00:00Z","v":549811,"vw":94.375519},{"c":94.1,"h":94.19,"l":91.465,"n":15657,"o":93.58,"t":"2026-01-06T05:00:00Z","v":677442,"vw":93.211392},{"c":91.93,"h":94.32,"l":90.99,"n":11590,"o":94.32,"t":"2026-01-07T05:00:00Z","v":587472,"vw":91.810558},{"c":94.15,"h":94.96,"l":91.51,"n":12170,"o":91.51,"t":"2026-01-08T05:00:00Z","v":670460,"vw":94.250501},{"c":95,"h":95.725,"l":93.54,"n":11371,"o":94.51,"t":"2026-01-09T05:00:00Z","v":618884,"vw":94.790532},{"c":94.28,"h":94.8499,"l":93.1,"n":7366,"o":94.61,"t":"2026-01-12T05:00:00Z","v":295617,"vw":94.314185},{"c":94.44,"h":95.2925,"l":93.54,"n":9488,"o":94.53,"t":"2026-01-13T05:00:00Z","v":401264,"vw":94.421295},{"c":93.58,"h":94.92,"l":92.53,"n":11783,"o":94.47,"t":"2026-01-14T05:00:00Z","v":461381,"vw":93.431429},{"c":94.7,"h":96.09,"l":94.075,"n":9524,"o":94.21,"t":"2026-01-15T05:00:00Z","v":332634,"vw":94.875083},{"c":94.83,"h":95.02,"l":92.77,"n":9194,"o":93.95,"t":"2026-01-16T05:00:00Z","v":376110,"vw":94.265438},{"c":93.48,"h":94.87,"l":93.28,"n":9636,"o":93.66,"t":"2026-01-20T05:00:00Z","v":392959,"vw":93.834067},{"c":95.97,"h":96.82,"l":94.0909,"n":12971,"o":94.17,"t":"2026-01-21T05:00:00Z","v":682770,"vw":95.840739},{"c":96.39,"h":98.34,"l":95.88,"n":11978,"o":96.5,"t":"2026-01-22T05:00:00Z","v":537632,"vw":96.875536},{"c":95.53,"h":96.32,"l":94.4401,"n":8961,"o":96.32,"t":"2026-01-23T05:00:00Z","v":375153,"vw":95.318875},{"c":95.66,"h":96.07,"l":94.74,"n":10123,"o":95.8,"t":"2026-01-26T05:00:00Z","v":464432,"vw":95.558315},{"c":94.1,"h":95.81,"l":93.08,"n":9803,"o":95.81,"t":"2026-01-27T05:00:00Z","v":371026,"vw":94.231319},{"c":93.48,"h":95.46,"l":93.215,"n":10252,"o":94.42,"t":"2026-01-28T05:00:00Z","v":420334,"vw":93.852728},{"c":94.66,"h":94.96,"l":93.43,"n":10731,"o":94.2,"t":"2026-01-29T05:00:00Z","v":451942,"vw":94.437704},{"c":94.7,"h":95.12,"l":93.6276,"n":10786,"o":94.84,"t":"2026-01-30T05:00:00Z","v":453606,"vw":94.613651},{"c":94.63,"h":95.46,"l":94.07,"n":10690,"o":94.97,"t":"2026-02-02T05:00:00Z","v":448719,"vw":94.625848},{"c":95.15,"h":95.43,"l":93.42,"n":9012,"o":93.42,"t":"2026-02-03T05:00:00Z","v":383220,"vw":94.814723},{"c":96.17,"h":96.68,"l":95.1,"n":13441,"o":95.96,"t":"2026-02-04T05:00:00Z","v":552769,"vw":96.072},{"c":95.7,"h":96.7,"l":94.67,"n":11570,"o":96.465,"t":"2026-02-05T05:00:00Z","v":464686,"vw":95.610605},{"c":97.96,"h":98.17,"l":94.95,"n":11241,"o":94.95,"t":"2026-02-06T05:00:00Z","v":656809,"vw":97.541968},{"c":97.94,"h":98.75,"l":96.8,"n":10606,"o":98.44,"t":"2026-02-09T05:00:00Z","v":361129,"vw":97.997473},{"c":102.09,"h":102.17,"l":98.25,"n":9969,"o":98.25,"t":"2026-02-10T05:00:00Z","v":461907,"vw":100.795095},{"c":102.67,"h":103.16,"l":100.95,"n":10496,"o":102.91,"t":"2026-02-11T05:00:00Z","v":431316,"vw":102.584661},{"c":100.2,"h":105.3024,"l":98.88,"n":15975,"o":103.69,"t":"2026-02-12T05:00:00Z","v":803085,"vw":101.246557},{"c":100.52,"h":101.32,"l":98.9801,"n":10515,"o":100.83,"t":"2026-02-13T05:00:00Z","v":402652,"vw":100.433072},{"c":102.08,"h":102.51,"l":100.135,"n":8524,"o":101.28,"t":"2026-02-17T05:00:00Z","v":342154,"vw":101.718133},{"c":102.13,"h":102.72,"l":101.095,"n":9846,"o":101.33,"t":"2026-02-18T05:00:00Z","v":388140,"vw":102.157053},{"c":103.06,"h":103.11,"l":101.32,"n":13827,"o":102.92,"t":"2026-02-19T05:00:00Z","v":683172,"vw":102.591698},{"c":104.85,"h":105.1,"l":100.9,"n":12327,"o":102.49,"t":"2026-02-20T05:00:00Z","v":468798,"vw":103.97493},{"c":103.11,"h":105.09,"l":101.2,"n":17833,"o":105.09,"t":"2026-02-23T05:00:00Z","v":833574,"vw":102.912679},{"c":102.82,"h":105.75,"l":100.29,"n":22609,"o":103.67,"t":"2026-02-24T05:00:00Z","v":1143439,"vw":102.702886},{"c":101.28,"h":103.125,"l":98.96,"n":13890,"o":102.58,"t":"2026-02-25T05:00:00Z","v":566938,"vw":100.910103},{"c":102.9,"h":103.59,"l":101.571,"n":12504,"o":102.2,"t":"2026-02-26T05:00:00Z","v":733550,"vw":102.749087},{"c":98.75,"h":102.9,"l":98.22,"n":16972,"o":102.16,"t":"2026-02-27T05:00:00Z","v":967676,"vw":99.298801},{"c":99.73,"h":100.075,"l":97.41,"n":13473,"o":99.08,"t":"2026-03-02T05:00:00Z","v":718396,"vw":99.297512},{"c":98.46,"h":99.13,"l":95.43,"n":12148,"o":98.17,"t":"2026-03-03T05:00:00Z","v":529566,"vw":98.090221},{"c":99.44,"h":100.15,"l":98.46,"n":8953,"o":99.41,"t":"2026-03-04T05:00:00Z","v":554930,"vw":99.563077},{"c":98.52,"h":99.38,"l":96.895,"n":9043,"o":97.83,"t":"2026-03-05T05:00:00Z","v":448217,"vw":98.096257},{"c":95.81,"h":99.3,"l":94,"n":10057,"o":99.3,"t":"2026-03-06T05:00:00Z","v":480103,"vw":95.550044},{"c":94.95,"h":95.67,"l":91.87,"n":11492,"o":94.21,"t":"2026-03-09T04:00:00Z","v":522527,"vw":94.178157},{"c":94.57,"h":96.4,"l":93.67,"n":9285,"o":94.08,"t":"2026-03-10T04:00:00Z","v":299339,"vw":94.715396},{"c":95.24,"h":95.34,"l":93.29,"n":7327,"o":93.92,"t":"2026-03-11T04:00:00Z","v":326653,"vw":94.96465},{"c":92,"h":95.18,"l":91.83,"n":9187,"o":94.01,"t":"2026-03-12T04:00:00Z","v":394775,"vw":92.876164},{"c":89.87,"h":93.405,"l":89.72,"n":10902,"o":93.13,"t":"2026-03-13T04:00:00Z","v":435761,"vw":90.583485},{"c":91.47,"h":92.35,"l":90.245,"n":10947,"o":90.8,"t":"2026-03-16T04:00:00Z","v":488442,"vw":91.513908},{"c":91.95,"h":94.0399,"l":91.745,"n":8217,"o":92.54,"t":"2026-03-17T04:00:00Z","v":430990,"vw":92.270776},{"c":91.57,"h":93.3,"l":91.19,"n":8364,"o":91.19,"t":"2026-03-18T04:00:00Z","v":364035,"vw":91.837044},{"c":92.37,"h":92.745,"l":90.59,"n":9526,"o":90.59,"t":"2026-03-19T04:00:00Z","v":349282,"vw":91.923709},{"c":90.32,"h":92.34,"l":89.6,"n":9633,"o":92.34,"t":"2026-03-20T04:00:00Z","v":824026,"vw":90.519181},{"c":91.88,"h":93.77,"l":91.73,"n":11365,"o":92.9,"t":"2026-03-23T04:00:00Z","v":431387,"vw":92.418288},{"c":90.07,"h":92.285,"l":89.79,"n":9760,"o":90.9,"t":"2026-03-24T04:00:00Z","v":448370,"vw":90.624676},{"c":91.83,"h":92.15,"l":89.98,"n":11278,"o":90.89,"t":"2026-03-25T04:00:00Z","v":471772,"vw":91.564358},{"c":93.07,"h":94.26,"l":91.755,"n":11236,"o":92.05,"t":"2026-03-26T04:00:00Z","v":467267,"vw":93.111196},{"c":90.51,"h":92.67,"l":90.19,"n":10059,"o":92.52,"t":"2026-03-27T04:00:00Z","v":414651,"vw":90.737088},{"c":91.17,"h":92.35,"l":90.23,"n":11023,"o":91.22,"t":"2026-03-30T04:00:00Z","v":513190,"vw":91.412176},{"c":92.27,"h":93.28,"l":90.3,"n":9857,"o":91.49,"t":"2026-03-31T04:00:00Z","v":531611,"vw":92.096609},{"c":92.43,"h":92.8531,"l":91.78,"n":11049,"o":92.44,"t":"2026-04-01T04:00:00Z","v":393258,"vw":92.392577},{"c":92.91,"h":93.2,"l":90.975,"n":8892,"o":91.63,"t":"2026-04-02T04:00:00Z","v":320517,"vw":92.703747},{"c":93.89,"h":94.01,"l":91.88,"n":7944,"o":92.12,"t":"2026-04-06T04:00:00Z","v":328335,"vw":93.503714},{"c":93.87,"h":94.505,"l":92.78,"n":11807,"o":93.65,"t":"2026-04-07T04:00:00Z","v":666673,"vw":93.673904},{"c":96.85,"h":97.6,"l":96.46,"n":13622,"o":96.51,"t":"2026-04-08T04:00:00Z","v":500393,"vw":96.964218},{"c":98.34,"h":99.47,"l":96.42,"n":10556,"o":96.61,"t":"2026-04-09T04:00:00Z","v":532220,"vw":98.352493},{"c":101.03,"h":101.29,"l":99.39,"n":13667,"o":101.29,"t":"2026-04-10T04:00:00Z","v":572123,"vw":100.573},{"c":101.7,"h":101.73,"l":99.53,"n":10159,"o":100.76,"t":"2026-04-13T04:00:00Z","v":524705,"vw":101.308793},{"c":102.02,"h":102.425,"l":101,"n":12470,"o":101.37,"t":"2026-04-14T04:00:00Z","v":515768,"vw":101.947138},{"c":101.04,"h":101.72,"l":100.29,"n":9552,"o":101.72,"t":"2026-04-15T04:00:00Z","v":325117,"vw":101.016673},{"c":100.54,"h":102.08,"l":100.302,"n":13255,"o":100.89,"t":"2026-04-16T04:00:00Z","v":765183,"vw":100.721061},{"c":103.54,"h":104.08,"l":101.64,"n":9515,"o":101.66,"t":"2026-04-17T04:00:00Z","v":428661,"vw":103.346465},{"c":104.33,"h":104.87,"l":103.02,"n":8643,"o":103.02,"t":"2026-04-20T04:00:00Z","v":393266,"vw":104.270631},{"c":102.16,"h":104.87,"l":102.05,"n":10115,"o":104.31,"t":"2026-04-21T04:00:00Z","v":423553,"vw":102.454379},{"c":100.2,"h":102.74,"l":99.68,"n":11024,"o":102.74,"t":"2026-04-22T04:00:00Z","v":469359,"vw":100.67018},{"c":100.59,"h":101.49,"l":99.44,"n":11814,"o":100.64,"t":"2026-04-23T04:00:00Z","v":657920,"vw":100.479017},{"c":102.21,"h":102.54,"l":99.5625,"n":11628,"o":100.13,"t":"2026-04-24T04:00:00Z","v":523135,"vw":101.895496},{"c":101.87,"h":104.55,"l":101.17,"n":14639,"o":102.24,"t":"2026-04-27T04:00:00Z","v":729494,"vw":101.913928},{"c":103.76,"h":104.05,"l":100.84,"n":16725,"o":100.84,"t":"2026-04-28T04:00:00Z","v":694542,"vw":103.376694},{"c":103.62,"h":103.85,"l":101.94,"n":17994,"o":102.9,"t":"2026-04-29T04:00:00Z","v":1048293,"vw":103.280202},{"c":105.09,"h":105.31,"l":103.06,"n":18029,"o":103.37,"t":"2026-04-30T04:00:00Z","v":857307,"vw":104.736575},{"c":106.22,"h":109.94,"l":105.585,"n":23540,"o":107.07,"t":"2026-05-01T04:00:00Z","v":1063842,"vw":107.422555},{"c":105.4,"h":106.03,"l":104.675,"n":16243,"o":105.58,"t":"2026-05-04T04:00:00Z","v":653086,"vw":105.279176},{"c":108.14,"h":108.99,"l":105.5,"n":13166,"o":105.81,"t":"2026-05-05T04:00:00Z","v":641318,"vw":107.967475},{"c":110.95,"h":111.47,"l":109.07,"n":17692,"o":109.66,"t":"2026-05-06T04:00:00Z","v":781875,"vw":110.778586},{"c":110.42,"h":112.5,"l":109.78,"n":12713,"o":111.65,"t":"2026-05-07T04:00:00Z","v":643457,"vw":110.956434},{"c":110.55,"h":111.6999,"l":110.16,"n":10848,"o":110.985,"t":"2026-05-08T04:00:00Z","v":468166,"vw":110.624845},{"c":108.7,"h":110.46,"l":108.21,"n":10820,"o":110.46,"t":"2026-05-11T04:00:00Z","v":462308,"vw":108.783092},{"c":107.5,"h":109.1,"l":107.235,"n":9397,"o":107.64,"t":"2026-05-12T04:00:00Z","v":431304,"vw":107.801702},{"c":106.88,"h":107.99,"l":105.78,"n":11943,"o":107.81,"t":"2026-05-13T04:00:00Z","v":605872,"vw":106.703943},{"c":105.98,"h":108.39,"l":105.82,"n":16450,"o":107.68,"t":"2026-05-14T04:00:00Z","v":1366711,"vw":106.910919},{"c":104.79,"h":105.61,"l":103.925,"n":14374,"o":105.61,"t":"2026-05-15T04:00:00Z","v":1006448,"vw":104.556914},{"c":108.5,"h":108.59,"l":104.725,"n":14293,"o":105.31,"t":"2026-05-18T04:00:00Z","v":960524,"vw":107.156892},{"c":108.84,"h":109.72,"l":107.275,"n":12814,"o":108.22,"t":"2026-05-19T04:00:00Z","v":688408,"vw":108.854822},{"c":110.99,"h":111.62,"l":108.21,"n":12783,"o":109,"t":"2026-05-20T04:00:00Z","v":848941,"vw":110.429614},{"c":112.41,"h":112.5,"l":106.755,"n":9488,"o":109.71,"t":"2026-05-21T04:00:00Z","v":678368,"vw":111.665524},{"c":111.96,"h":112.51,"l":111.32,"n":7591,"o":112.47,"t":"2026-05-22T04:00:00Z","v":392871,"vw":111.987589},{"c":114.55,"h":114.6,"l":112.655,"n":7637,"o":112.74,"t":"2026-05-26T04:00:00Z","v":309609,"vw":114.190159},{"c":115.03,"h":116.67,"l":114.75,"n":9331,"o":115.35,"t":"2026-05-27T04:00:00Z","v":382551,"vw":115.285269},{"c":115.88,"h":116.12,"l":113.985,"n":9350,"o":114.49,"t":"2026-05-28T04:00:00Z","v":396855,"vw":115.420404},{"c":115.13,"h":117.18,"l":114.725,"n":7914,"o":116.11,"t":"2026-05-29T04:00:00Z","v":433964,"vw":115.27936},{"c":115.09,"h":116.59,"l":113.18,"n":9676,"o":115.64,"t":"2026-06-01T04:00:00Z","v":383677,"vw":115.126523},{"c":115.05,"h":116.655,"l":114.48,"n":12569,"o":114.48,"t":"2026-06-02T04:00:00Z","v":627512,"vw":115.409955},{"c":113.86,"h":116.14,"l":112.735,"n":14301,"o":113.9,"t":"2026-06-03T04:00:00Z","v":678845,"vw":114.157408},{"c":117.06,"h":117.67,"l":114.575,"n":13968,"o":114.98,"t":"2026-06-04T04:00:00Z","v":539080,"vw":116.916458},{"c":119.03,"h":119.705,"l":116.27,"n":11246,"o":116.27,"t":"2026-06-05T04:00:00Z","v":434263,"vw":119.007173},{"c":118.99,"h":120.24,"l":118.08,"n":10625,"o":120,"t":"2026-06-08T04:00:00Z","v":369738,"vw":119.076853},{"c":120.39,"h":121.37,"l":118.79,"n":14996,"o":120.18,"t":"2026-06-09T04:00:00Z","v":599864,"vw":120.189101},{"c":118.67,"h":121.555,"l":118.67,"n":13601,"o":120.19,"t":"2026-06-10T04:00:00Z","v":562258,"vw":119.438332},{"c":121.45,"h":122.455,"l":119.465,"n":12727,"o":119.48,"t":"2026-06-11T04:00:00Z","v":442863,"vw":121.466765},{"c":122.81,"h":123.35,"l":121.43,"n":11810,"o":122.51,"t":"2026-06-12T04:00:00Z","v":529933,"vw":122.284919},{"c":122.47,"h":123.98,"l":121.8,"n":11049,"o":123.53,"t":"2026-06-15T04:00:00Z","v":408868,"vw":122.396105},{"c":123.38,"h":124.7,"l":122.39,"n":10612,"o":122.64,"t":"2026-06-16T04:00:00Z","v":498365,"vw":123.466522},{"c":122.35,"h":125,"l":121.33,"n":15326,"o":123.35,"t":"2026-06-17T04:00:00Z","v":694114,"vw":123.068839},{"c":125.15,"h":126.27,"l":123.52,"n":13202,"o":123.52,"t":"2026-06-18T04:00:00Z","v":931708,"vw":125.031582},{"c":125.16,"h":126.5799,"l":124.56,"n":12166,"o":125.22,"t":"2026-06-22T04:00:00Z","v":413962,"vw":125.611818},{"c":124.23,"h":125.8,"l":123.83,"n":11354,"o":124.75,"t":"2026-06-23T04:00:00Z","v":449390,"vw":124.429278},{"c":129.77,"h":129.97,"l":122.6,"n":25834,"o":124.21,"t":"2026-06-24T04:00:00Z","v":1530425,"vw":127.817399},{"c":130.91,"h":131.67,"l":129.355,"n":17436,"o":130.1,"t":"2026-06-25T04:00:00Z","v":696816,"vw":130.619479},{"c":132.13,"h":132.13,"l":129.06,"n":16088,"o":130.3,"t":"2026-06-26T04:00:00Z","v":2316107,"vw":131.872585},{"c":131.88,"h":132.4055,"l":129.9,"n":15577,"o":131.63,"t":"2026-06-29T04:00:00Z","v":696643,"vw":131.43796},{"c":128.55,"h":130.29,"l":128.42,"n":14887,"o":130,"t":"2026-06-30T04:00:00Z","v":727939,"vw":129.157186},{"c":124.83,"h":129.44,"l":123.695,"n":16280,"o":128.44,"t":"2026-07-01T04:00:00Z","v":856847,"vw":125.300412},{"c":127.85,"h":128.2375,"l":124.845,"n":14735,"o":125.61,"t":"2026-07-02T04:00:00Z","v":740284,"vw":127.299437},{"c":128.04,"h":129.49,"l":126.84,"n":10498,"o":128.44,"t":"2026-07-06T04:00:00Z","v":478217,"vw":128.31606},{"c":127.27,"h":128.85,"l":127.24,"n":11574,"o":127.54,"t":"2026-07-07T04:00:00Z","v":433766,"vw":127.78459},{"c":124.21,"h":127.9,"l":123.85,"n":14775,"o":127.9,"t":"2026-07-08T04:00:00Z","v":534008,"vw":124.602862},{"c":126.64,"h":127.12,"l":123.735,"n":9858,"o":124.68,"t":"2026-07-09T04:00:00Z","v":365514,"vw":126.419461},{"c":125.71,"h":128.63,"l":125.5,"n":12406,"o":127.29,"t":"2026-07-10T04:00:00Z","v":546352,"vw":126.502984},{"c":124.36,"h":126.89,"l":124.08,"n":14876,"o":125.97,"t":"2026-07-13T04:00:00Z","v":441210,"vw":124.608295},{"c":123.97,"h":125.43,"l":123.03,"n":13388,"o":125.24,"t":"2026-07-14T04:00:00Z","v":546750,"vw":124.293384},{"c":124.99,"h":126.89,"l":123.18,"n":15037,"o":123.18,"t":"2026-07-15T04:00:00Z","v":584566,"vw":125.520504},{"c":125.01,"h":126.7,"l":124.365,"n":12888,"o":124.66,"t":"2026-07-16T04:00:00Z","v":427436,"vw":125.204694},{"c":126.67,"h":127.61,"l":123.2,"n":13443,"o":123.48,"t":"2026-07-17T04:00:00Z","v":588308,"vw":126.02225},{"c":127.85,"h":128.05,"l":126.025,"n":10600,"o":127.605,"t":"2026-07-20T04:00:00Z","v":363410,"vw":127.443445},{"c":129.96,"h":130.295,"l":127.86,"n":14097,"o":129.2,"t":"2026-07-21T04:00:00Z","v":421428,"vw":129.441063},{"c":130.79,"h":131.07,"l":129.1201,"n":10409,"o":130.02,"t":"2026-07-22T04:00:00Z","v":373081,"vw":130.562106},{"c":128.89,"h":130.515,"l":128.49,"n":11270,"o":129.87,"t":"2026-07-23T04:00:00Z","v":442921,"vw":129.096687},{"c":133.09,"h":133.75,"l":129.92,"n":13370,"o":131.22,"t":"2026-07-24T04:00:00Z","v":540167,"vw":132.77281},{"c":134.94,"h":135.52,"l":133.715,"n":15749,"o":134.45,"t":"2026-07-27T04:00:00Z","v":630943,"vw":134.87848},{"c":135.99,"h":136.21,"l":132.375,"n":13859,"o":135.67,"t":"2026-07-28T04:00:00Z","v":642527,"vw":135.200031},{"c":135.57,"h":137.46,"l":133.52,"n":12456,"o":134.99,"t":"2026-07-29T04:00:00Z","v":510232,"vw":135.905834},{"c":133.25,"h":135.79,"l":131.59,"n":13897,"o":135.68,"t":"2026-07-30T04:00:00Z","v":562442,"vw":132.905537},{"c":133.65,"h":134.23,"l":132.3,"n":11658,"o":133.88,"t":"2026-07-31T04:00:00Z","v":457798,"vw":133.477156},{"c":131.71,"h":135.28,"l":131.485,"n":13919,"o":134,"t":"2026-08-03T04:00:00Z","v":532728,"vw":132.33609},{"c":128.2,"h":133.95,"l":128.06,"n":16361,"o":131.23,"t":"2026-08-04T04:00:00Z","v":844851,"vw":129.321522},{"c":127.62,"h":129.91,"l":127.06,"n":16213,"o":128.84,"t":"2026-08-05T04:00:00Z","v":861309,"vw":128.332064},{"c":124.23,"h":127.94,"l":123.98,"n":14126,"o":126.18,"t":"2026-08-06T04:00:00Z","v":656600,"vw":124.826578},{"c":120.84,"h":125.705,"l":120.64,"n":19239,"o":124.518,"t":"2026-08-07T04:00:00Z","v":796791,"vw":121.784379},{"c":119.95,"h":120.08,"l":114.26,"n":22364,"o":117.34,"t":"2026-08-10T04:00:00Z","v":1338901,"vw":118.677288},{"c":122.07,"h":122.435,"l":118.5,"n":49227,"o":118.91,"t":"2026-08-11T04:00:00Z","v":3484911,"vw":121.187191},{"c":123.99,"h":125.4,"l":121.75,"n":32655,"o":122.44,"t":"2026-08-12T04:00:00Z","v":2750124,"vw":124.115247},{"c":124.7,"h":125.75,"l":123.335,"n":18226,"o":124.06,"t":"2026-08-13T04:00:00Z","v":1764264,"vw":124.718002},{"c":125.52,"h":127.1474,"l":124.84,"n":14155,"o":125.15,"t":"2026-08-14T04:00:00Z","v":690050,"vw":125.540053},{"c":124.11,"h":125.1125,"l":123.03,"n":13308,"o":124.77,"t":"2026-08-17T04:00:00Z","v":561915,"vw":123.845708},{"c":126.09,"h":127.74,"l":122.81,"n":17370,"o":122.81,"t":"2026-08-18T04:00:00Z","v":902643,"vw":126.129872},{"c":128.34,"h":128.48,"l":126.77,"n":12723,"o":126.77,"t":"2026-08-19T04:00:00Z","v":689763,"vw":128.028129},{"c":128.64,"h":129.15,"l":127.07,"n":11375,"o":127.73,"t":"2026-08-20T04:00:00Z","v":449146,"vw":128.458118},{"c":128.5,"h":129.09,"l":127.61,"n":10240,"o":129.09,"t":"2026-08-21T04:00:00Z","v":425898,"vw":128.315716},{"c":131.13,"h":131.22,"l":128.805,"n":13860,"o":128.94,"t":"2026-08-24T04:00:00Z","v":694560,"vw":130.492382},{"c":132.95,"h":133.205,"l":131.0652,"n":13774,"o":131.99,"t":"2026-08-25T04:00:00Z","v":631416,"vw":132.489981},{"c":130.39,"h":133.27,"l":129.47,"n":12866,"o":131.56,"t":"2026-08-26T04:00:00Z","v":604249,"vw":130.626547},{"c":129.18,"h":130.6,"l":128.905,"n":10204,"o":129.59,"t":"2026-08-27T04:00:00Z","v":423919,"vw":129.480524},{"c":129.33,"h":129.9,"l":128.3201,"n":10088,"o":129.33,"t":"2026-08-28T04:00:00Z","v":290451,"vw":129.253737},{"c":126.76,"h":130.005,"l":125.75,"n":11904,"o":129.2,"t":"2026-08-31T04:00:00Z","v":627958,"vw":126.912548},{"c":123.46,"h":128.3481,"l":122.01,"n":19361,"o":126.55,"t":"2026-09-01T04:00:00Z","v":822778,"vw":123.972266},{"c":122.64,"h":124.44,"l":122.0101,"n":12188,"o":122.84,"t":"2026-09-02T04:00:00Z","v":587864,"vw":122.852654},{"c":122.25,"h":124.59,"l":121.4,"n":13461,"o":123.03,"t":"2026-09-03T04:00:00Z","v":641491,"vw":122.679266},{"c":123.49,"h":123.71,"l":121.355,"n":12411,"o":121.64,"t":"2026-09-04T04:00:00Z","v":509757,"vw":123.225548},{"c":120.66,"h":124.17,"l":120.43,"n":13370,"o":123.17,"t":"2026-09-08T04:00:00Z","v":522403,"vw":121.130605},{"c":122.5,"h":122.92,"l":120.4575,"n":14102,"o":122.89,"t":"2026-09-09T04:00:00Z","v":526572,"vw":122.166796},{"c":122.35,"h":123.88,"l":120.695,"n":12033,"o":122.24,"t":"2026-09-10T04:00:00Z","v":449520,"vw":122.123479},{"c":121.99,"h":124.425,"l":121.38,"n":12220,"o":121.38,"t":"2026-09-11T04:00:00Z","v":390389,"vw":122.47741},{"c":122.2,"h":123.235,"l":120.79,"n":14563,"o":120.79,"t":"2026-09-14T04:00:00Z","v":534133,"vw":122.276255},{"c":120.71,"h":123.18,"l":120.23,"n":14444,"o":122.27,"t":"2026-09-15T04:00:00Z","v":588522,"vw":121.125739},{"c":119.93,"h":122.955,"l":118.91,"n":14440,"o":120.78,"t":"2026-09-16T04:00:00Z","v":541825,"vw":121.011465},{"c":120.61,"h":122.34,"l":120.515,"n":13830,"o":120.91,"t":"2026-09-17T04:00:00Z","v":448891,"vw":121.137901},{"c":121.94,"h":122.08,"l":118.63,"n":13656,"o":119.76,"t":"2026-09-18T04:00:00Z","v":1999171,"vw":121.672039},{"c":121.68,"h":122.68,"l":120.38,"n":11221,"o":122.35,"t":"2026-09-21T04:00:00Z","v":458264,"vw":121.390851},{"c":121.55,"h":123.555,"l":120.54,"n":10742,"o":123.06,"t":"2026-09-22T04:00:00Z","v":522258,"vw":121.620948},{"c":120.74,"h":122.055,"l":120.12,"n":8828,"o":121.06,"t":"2026-09-23T04:00:00Z","v":413732,"vw":121.028315},{"c":121.97,"h":123.33,"l":120.15,"n":11510,"o":120.95,"t":"2026-09-24T04:00:00Z","v":538008,"vw":121.817106},{"c":121.46,"h":122.13,"l":120.195,"n":10438,"o":122.13,"t":"2026-09-25T04:00:00Z","v":433852,"vw":121.153795},{"c":122.09,"h":122.71,"l":120.69,"n":11084,"o":122.08,"t":"2026-09-28T04:00:00Z","v":458851,"vw":122.121687},{"c":122.08,"h":123.41,"l":120.46,"n":11372,"o":122,"t":"2026-09-29T04:00:00Z","v":446140,"vw":121.763952},{"c":119.53,"h":121.26,"l":119.405,"n":11511,"o":121.2,"t":"2026-09-30T04:00:00Z","v":705978,"vw":119.82031},{"c":120.94,"h":122.26,"l":117.96,"n":13952,"o":118.56,"t":"2026-10-01T04:00:00Z","v":894334,"vw":120.220707},{"c":121.66,"h":123.335,"l":121.08,"n":10163,"o":122.26,"t":"2026-10-02T04:00:00Z","v":438070,"vw":121.916145},{"c":120.62,"h":121.8,"l":119.85,"n":11962,"o":120.94,"t":"2026-10-05T04:00:00Z","v":585566,"vw":120.76084},{"c":120.91,"h":122.84,"l":120.42,"n":8629,"o":120.99,"t":"2026-10-06T04:00:00Z","v":333868,"vw":121.150341},{"c":119.29,"h":121.8,"l":119.05,"n":10076,"o":120.67,"t":"2026-10-07T04:00:00Z","v":428568,"vw":119.959717},{"c":119.95,"h":121.63,"l":118.51,"n":11357,"o":119,"t":"2026-10-08T04:00:00Z","v":556832,"vw":119.887655},{"c":120.28,"h":121.08,"l":119.22,"n":8712,"o":120.54,"t":"2026-10-09T04:00:00Z","v":412747,"vw":120.21238},{"c":122.45,"h":122.92,"l":119.895,"n":8621,"o":119.895,"t":"2026-10-12T04:00:00Z","v":298977,"vw":122.242794},{"c":124.51,"h":125.08,"l":120.67,"n":10663,"o":123.31,"t":"2026-10-13T04:00:00Z","v":383351,"vw":124.12686},{"c":122.83,"h":125.9,"l":122.35,"n":12930,"o":122.88,"t":"2026-10-14T04:00:00Z","v":532205,"vw":123.754941},{"c":125.4,"h":128.195,"l":122.375,"n":13011,"o":122.84,"t":"2026-10-15T04:00:00Z","v":643712,"vw":125.799179},{"c":125.98,"h":129.17,"l":125.51,"n":11559,"o":126.08,"t":"2026-10-16T04:00:00Z","v":565215,"vw":127.009429},{"c":126.9,"h":127.58,"l":125.9,"n":9439,"o":126.26,"t":"2026-10-19T04:00:00Z","v":512362,"vw":126.873376},{"c":129.98,"h":130.86,"l":127.81,"n":12758,"o":129.87,"t":"2026-10-20T04:00:00Z","v":500592,"vw":129.798764},{"c":130.29,"h":131.81,"l":128.7,"n":13140,"o":130.9,"t":"2026-10-21T04:00:00Z","v":640771,"vw":130.597563},{"c":131.26,"h":132.05,"l":129.41,"n":13419,"o":129.96,"t":"2026-10-22T04:00:00Z","v":627492,"vw":131.127391}],"volatilityBars":[{"c":123.1,"h":123.375,"l":120.84,"n":41,"o":123.06,"t":"2026-09-22T13:30:00Z","v":5004,"vw":122.937563},{"c":123.035,"h":123.08,"l":122.8,"n":82,"o":123.07,"t":"2026-09-22T13:45:00Z","v":2636,"vw":123.012105},{"c":123.28,"h":123.555,"l":122.99,"n":353,"o":123.03,"t":"2026-09-22T14:00:00Z","v":24928,"vw":123.103713},{"c":122.53,"h":123.18,"l":122.365,"n":146,"o":123.18,"t":"2026-09-22T14:15:00Z","v":4995,"vw":122.771156},{"c":122.03,"h":122.285,"l":121.84,"n":218,"o":122.23,"t":"2026-09-22T14:30:00Z","v":7870,"vw":122.057533},{"c":121.4,"h":122.07,"l":121.4,"n":252,"o":122.07,"t":"2026-09-22T14:45:00Z","v":6886,"vw":121.678964},{"c":121.19,"h":121.57,"l":121.19,"n":307,"o":121.49,"t":"2026-09-22T15:00:00Z","v":14392,"vw":121.429291},{"c":120.85,"h":121.15,"l":120.84,"n":152,"o":121.07,"t":"2026-09-22T15:15:00Z","v":3832,"vw":121.009548},{"c":121.08,"h":121.105,"l":120.74,"n":254,"o":120.98,"t":"2026-09-22T15:30:00Z","v":7425,"vw":120.885204},{"c":120.98,"h":121.05,"l":120.54,"n":139,"o":120.94,"t":"2026-09-22T15:45:00Z","v":3988,"vw":120.840682},{"c":121.4675,"h":121.4875,"l":120.9,"n":270,"o":121.16,"t":"2026-09-22T16:00:00Z","v":14279,"vw":121.184387},{"c":121.325,"h":121.34,"l":121.25,"n":80,"o":121.3,"t":"2026-09-22T16:15:00Z","v":3291,"vw":121.302322},{"c":121.49,"h":121.73,"l":121.33,"n":275,"o":121.41,"t":"2026-09-22T16:30:00Z","v":19782,"vw":121.555365},{"c":121.62,"h":121.67,"l":121.2,"n":212,"o":121.31,"t":"2026-09-22T16:45:00Z","v":7702,"vw":121.479459},{"c":121.53,"h":121.7,"l":121.41,"n":202,"o":121.62,"t":"2026-09-22T17:00:00Z","v":6569,"vw":121.572073},{"c":121.28,"h":121.41,"l":121.21,"n":272,"o":121.4,"t":"2026-09-22T17:15:00Z","v":10291,"vw":121.328601},{"c":121.425,"h":121.53,"l":121.32,"n":137,"o":121.53,"t":"2026-09-22T17:30:00Z","v":4683,"vw":121.394768},{"c":121.88,"h":121.88,"l":121.39,"n":610,"o":121.51,"t":"2026-09-22T17:45:00Z","v":31818,"vw":121.512645},{"c":121.71,"h":121.9,"l":121.59,"n":255,"o":121.9,"t":"2026-09-22T18:00:00Z","v":7744,"vw":121.684823},{"c":121.565,"h":121.65,"l":121.51,"n":203,"o":121.56,"t":"2026-09-22T18:15:00Z","v":4749,"vw":121.553321},{"c":121.47,"h":121.66,"l":121.46,"n":309,"o":121.51,"t":"2026-09-22T18:30:00Z","v":7475,"vw":121.546883},{"c":121.58,"h":121.705,"l":121.51,"n":192,"o":121.51,"t":"2026-09-22T18:45:00Z","v":5029,"vw":121.629312},{"c":121.58,"h":121.87,"l":121.46,"n":332,"o":121.59,"t":"2026-09-22T19:00:00Z","v":8655,"vw":121.672937},{"c":121.41,"h":121.56,"l":121.29,"n":419,"o":121.55,"t":"2026-09-22T19:15:00Z","v":15990,"vw":121.424965},{"c":121.335,"h":121.5,"l":121.26,"n":790,"o":121.375,"t":"2026-09-22T19:30:00Z","v":23953,"vw":121.406043},{"c":121.5,"h":121.63,"l":121.04,"n":2429,"o":121.35,"t":"2026-09-22T19:45:00Z","v":81702,"vw":121.437569},{"c":121.55,"h":121.55,"l":121.55,"n":29,"o":121.55,"t":"2026-09-22T20:00:00Z","v":163927,"vw":121.55},{"c":120.435,"h":121.12,"l":120.12,"n":144,"o":121.06,"t":"2026-09-23T13:30:00Z","v":4361,"vw":120.788955},{"c":120.695,"h":120.95,"l":120.445,"n":92,"o":120.47,"t":"2026-09-23T13:45:00Z","v":2774,"vw":120.615636},{"c":121.885,"h":122.015,"l":120.72,"n":316,"o":120.94,"t":"2026-09-23T14:00:00Z","v":18141,"vw":121.467055},{"c":121.49,"h":122.055,"l":121.48,"n":133,"o":121.94,"t":"2026-09-23T14:15:00Z","v":6581,"vw":121.918263},{"c":121,"h":121.61,"l":120.91,"n":159,"o":121.61,"t":"2026-09-23T14:30:00Z","v":4468,"vw":121.268068},{"c":121.27,"h":121.27,"l":121,"n":132,"o":121.14,"t":"2026-09-23T14:45:00Z","v":3409,"vw":121.116056},{"c":121.59,"h":121.81,"l":121.26,"n":321,"o":121.325,"t":"2026-09-23T15:00:00Z","v":20719,"vw":121.658225},{"c":121.06,"h":121.72,"l":121.06,"n":302,"o":121.71,"t":"2026-09-23T15:15:00Z","v":11210,"vw":121.408089},{"c":121.58,"h":121.58,"l":121.045,"n":203,"o":121.045,"t":"2026-09-23T15:30:00Z","v":6422,"vw":121.330379},{"c":121.65,"h":121.65,"l":121.565,"n":126,"o":121.6,"t":"2026-09-23T15:45:00Z","v":4985,"vw":121.608669},{"c":121.43,"h":121.58,"l":121.325,"n":194,"o":121.58,"t":"2026-09-23T16:00:00Z","v":5913,"vw":121.471136},{"c":121.41,"h":121.47,"l":121.33,"n":120,"o":121.41,"t":"2026-09-23T16:15:00Z","v":3254,"vw":121.408641},{"c":121.4,"h":121.49,"l":121.33,"n":160,"o":121.47,"t":"2026-09-23T16:30:00Z","v":5362,"vw":121.393615},{"c":121.09,"h":121.475,"l":121.09,"n":142,"o":121.455,"t":"2026-09-23T16:45:00Z","v":4678,"vw":121.332553},{"c":121.27,"h":121.445,"l":121.14,"n":225,"o":121.24,"t":"2026-09-23T17:00:00Z","v":8524,"vw":121.267558},{"c":121.44,"h":121.44,"l":121.285,"n":109,"o":121.285,"t":"2026-09-23T17:15:00Z","v":2871,"vw":121.381621},{"c":121.655,"h":121.655,"l":121.43,"n":133,"o":121.43,"t":"2026-09-23T17:30:00Z","v":4393,"vw":121.555686},{"c":121.845,"h":121.85,"l":121.62,"n":211,"o":121.655,"t":"2026-09-23T17:45:00Z","v":9255,"vw":121.677807},{"c":121.57,"h":121.75,"l":121.47,"n":299,"o":121.75,"t":"2026-09-23T18:00:00Z","v":13200,"vw":121.625725},{"c":121.505,"h":121.6,"l":121.4301,"n":225,"o":121.515,"t":"2026-09-23T18:15:00Z","v":11445,"vw":121.521377},{"c":121.285,"h":121.5,"l":121.265,"n":184,"o":121.43,"t":"2026-09-23T18:30:00Z","v":6351,"vw":121.380338},{"c":121.02,"h":121.32,"l":120.99,"n":260,"o":121.28,"t":"2026-09-23T18:45:00Z","v":13762,"vw":121.173136},{"c":120.86,"h":121.11,"l":120.85,"n":266,"o":120.99,"t":"2026-09-23T19:00:00Z","v":7959,"vw":121.014379},{"c":120.555,"h":120.83,"l":120.505,"n":312,"o":120.83,"t":"2026-09-23T19:15:00Z","v":7108,"vw":120.638864},{"c":120.61,"h":120.67,"l":120.48,"n":492,"o":120.49,"t":"2026-09-23T19:30:00Z","v":14220,"vw":120.569703},{"c":120.66,"h":120.875,"l":120.44,"n":1964,"o":120.69,"t":"2026-09-23T19:45:00Z","v":66427,"vw":120.589638},{"c":120.74,"h":120.74,"l":120.74,"n":36,"o":120.74,"t":"2026-09-23T20:00:00Z","v":118735,"vw":120.74},{"c":121,"h":121.71,"l":120.5,"n":370,"o":120.95,"t":"2026-09-24T13:30:00Z","v":8974,"vw":121.020441},{"c":121.44,"h":121.44,"l":120.545,"n":210,"o":120.545,"t":"2026-09-24T13:45:00Z","v":7495,"vw":121.169381},{"c":120.65,"h":121.5275,"l":120.36,"n":204,"o":121.5275,"t":"2026-09-24T14:00:00Z","v":7252,"vw":121.061133},{"c":120.62,"h":120.77,"l":120.235,"n":238,"o":120.43,"t":"2026-09-24T14:15:00Z","v":17475,"vw":120.477193},{"c":120.31,"h":120.52,"l":120.31,"n":49,"o":120.52,"t":"2026-09-24T14:30:00Z","v":803,"vw":120.405},{"c":120.64,"h":120.69,"l":120.15,"n":553,"o":120.15,"t":"2026-09-24T14:45:00Z","v":35604,"vw":120.351342},{"c":120.4,"h":120.865,"l":120.4,"n":386,"o":120.64,"t":"2026-09-24T15:00:00Z","v":20089,"vw":120.751486},{"c":120.525,"h":120.63,"l":120.31,"n":211,"o":120.42,"t":"2026-09-24T15:15:00Z","v":8427,"vw":120.501349},{"c":120.6,"h":120.64,"l":120.48,"n":398,"o":120.62,"t":"2026-09-24T15:30:00Z","v":20293,"vw":120.582732},{"c":120.44,"h":120.6425,"l":120.37,"n":243,"o":120.58,"t":"2026-09-24T15:45:00Z","v":7902,"vw":120.534143},{"c":120.865,"h":120.99,"l":120.465,"n":130,"o":120.465,"t":"2026-09-24T16:00:00Z","v":5201,"vw":120.798169},{"c":121.89,"h":121.96,"l":120.98,"n":325,"o":121.04,"t":"2026-09-24T16:15:00Z","v":11555,"vw":121.566014},{"c":122.555,"h":122.555,"l":121.885,"n":505,"o":121.885,"t":"2026-09-24T16:30:00Z","v":42494,"vw":122.204669},{"c":122.71,"h":122.8,"l":122.525,"n":268,"o":122.535,"t":"2026-09-24T16:45:00Z","v":7739,"vw":122.752315},{"c":123.105,"h":123.205,"l":122.72,"n":340,"o":122.72,"t":"2026-09-24T17:00:00Z","v":17726,"vw":123.064039},{"c":123.09,"h":123.2579,"l":122.745,"n":452,"o":123.2579,"t":"2026-09-24T17:15:00Z","v":11473,"vw":122.984635},{"c":123.08,"h":123.33,"l":122.97,"n":348,"o":123.28,"t":"2026-09-24T17:30:00Z","v":16597,"vw":123.236367},{"c":122.8851,"h":123.22,"l":122.8851,"n":190,"o":123.22,"t":"2026-09-24T17:45:00Z","v":16233,"vw":123.106818},{"c":123,"h":123.04,"l":122.67,"n":184,"o":123.015,"t":"2026-09-24T18:00:00Z","v":5582,"vw":122.964638},{"c":122.77,"h":122.93,"l":122.7,"n":169,"o":122.91,"t":"2026-09-24T18:15:00Z","v":3798,"vw":122.806274},{"c":122.525,"h":122.94,"l":122.525,"n":261,"o":122.77,"t":"2026-09-24T18:30:00Z","v":5250,"vw":122.738621},{"c":122.8832,"h":122.9153,"l":122.53,"n":197,"o":122.53,"t":"2026-09-24T18:45:00Z","v":7904,"vw":122.688361},{"c":122.77,"h":122.98,"l":122.77,"n":271,"o":122.88,"t":"2026-09-24T19:00:00Z","v":8148,"vw":122.880553},{"c":122.37,"h":122.72,"l":122.24,"n":235,"o":122.72,"t":"2026-09-24T19:15:00Z","v":5820,"vw":122.504775},{"c":122.52,"h":122.6,"l":122.26,"n":600,"o":122.37,"t":"2026-09-24T19:30:00Z","v":21962,"vw":122.419895},{"c":122,"h":122.59,"l":121.66,"n":2156,"o":122.52,"t":"2026-09-24T19:45:00Z","v":74409,"vw":122.004066},{"c":121.97,"h":121.97,"l":121.97,"n":30,"o":121.97,"t":"2026-09-24T20:00:00Z","v":115975,"vw":121.97},{"c":121.97,"h":121.97,"l":121.97,"n":1,"o":121.97,"t":"2026-09-24T21:15:00Z","v":420,"vw":121.97},{"c":121.67,"h":122.13,"l":121.39,"n":46,"o":122.13,"t":"2026-09-25T13:30:00Z","v":3600,"vw":121.876311},{"c":120.64,"h":121.0275,"l":120.575,"n":65,"o":121.01,"t":"2026-09-25T13:45:00Z","v":2911,"vw":120.896308},{"c":121.325,"h":121.335,"l":120.565,"n":153,"o":120.565,"t":"2026-09-25T14:00:00Z","v":5732,"vw":121.011837},{"c":121.07,"h":121.35,"l":121.05,"n":146,"o":121.325,"t":"2026-09-25T14:15:00Z","v":4529,"vw":121.152469},{"c":120.56,"h":120.7853,"l":120.5401,"n":165,"o":120.7853,"t":"2026-09-25T14:30:00Z","v":8568,"vw":120.638891},{"c":120.55,"h":120.71,"l":120.43,"n":160,"o":120.71,"t":"2026-09-25T14:45:00Z","v":4263,"vw":120.537533},{"c":120.6,"h":121.12,"l":120.515,"n":89,"o":120.515,"t":"2026-09-25T15:00:00Z","v":2098,"vw":120.771364},{"c":120.31,"h":120.86,"l":120.3,"n":230,"o":120.86,"t":"2026-09-25T15:15:00Z","v":7400,"vw":120.579875},{"c":120.31,"h":120.635,"l":120.31,"n":228,"o":120.415,"t":"2026-09-25T15:30:00Z","v":6228,"vw":120.453698},{"c":120.67,"h":120.77,"l":120.195,"n":266,"o":120.31,"t":"2026-09-25T15:45:00Z","v":7090,"vw":120.484036},{"c":121.21,"h":121.36,"l":120.54,"n":419,"o":120.71,"t":"2026-09-25T16:00:00Z","v":11667,"vw":120.955037},{"c":120.555,"h":121.4,"l":120.435,"n":364,"o":121.3,"t":"2026-09-25T16:15:00Z","v":14131,"vw":120.910811},{"c":120.81,"h":120.855,"l":120.58,"n":108,"o":120.58,"t":"2026-09-25T16:30:00Z","v":3780,"vw":120.74749},{"c":120.74,"h":120.8028,"l":120.74,"n":188,"o":120.775,"t":"2026-09-25T16:45:00Z","v":5880,"vw":120.781457},{"c":120.995,"h":121.04,"l":120.66,"n":515,"o":120.66,"t":"2026-09-25T17:00:00Z","v":22461,"vw":120.803843},{"c":120.85,"h":121.01,"l":120.85,"n":98,"o":121.01,"t":"2026-09-25T17:15:00Z","v":1910,"vw":120.905092},{"c":120.95,"h":121.18,"l":120.71,"n":181,"o":120.71,"t":"2026-09-25T17:30:00Z","v":5909,"vw":120.92202},{"c":120.855,"h":121.06,"l":120.815,"n":161,"o":120.95,"t":"2026-09-25T17:45:00Z","v":3859,"vw":120.943937},{"c":120.91,"h":120.95,"l":120.76,"n":218,"o":120.855,"t":"2026-09-25T18:00:00Z","v":5002,"vw":120.853067},{"c":120.725,"h":120.985,"l":120.72,"n":315,"o":120.87,"t":"2026-09-25T18:15:00Z","v":9501,"vw":120.854583},{"c":120.83,"h":120.94,"l":120.71,"n":209,"o":120.81,"t":"2026-09-25T18:30:00Z","v":10099,"vw":120.821579},{"c":120.955,"h":121.115,"l":120.925,"n":215,"o":120.925,"t":"2026-09-25T18:45:00Z","v":5827,"vw":120.994361},{"c":120.86,"h":121.0599,"l":120.77,"n":467,"o":120.955,"t":"2026-09-25T19:00:00Z","v":18862,"vw":120.875441},{"c":120.765,"h":120.96,"l":120.75,"n":406,"o":120.96,"t":"2026-09-25T19:15:00Z","v":10528,"vw":120.835716},{"c":121.055,"h":121.175,"l":120.655,"n":640,"o":120.73,"t":"2026-09-25T19:30:00Z","v":23813,"vw":120.893132},{"c":121.38,"h":121.57,"l":120.84,"n":2358,"o":121.055,"t":"2026-09-25T19:45:00Z","v":96162,"vw":121.272817},{"c":121.46,"h":121.46,"l":121.392,"n":42,"o":121.392,"t":"2026-09-25T20:00:00Z","v":108985,"vw":121.459894},{"c":121.5,"h":121.5,"l":121.5,"n":11,"o":121.5,"t":"2026-09-28T11:00:00Z","v":174,"vw":121.5},{"c":122.42,"h":122.42,"l":120.69,"n":68,"o":122.08,"t":"2026-09-28T13:30:00Z","v":5719,"vw":122.007405},{"c":122.51,"h":122.64,"l":122.44,"n":27,"o":122.44,"t":"2026-09-28T13:45:00Z","v":631,"vw":122.526901},{"c":122.45,"h":122.45,"l":122.03,"n":130,"o":122.18,"t":"2026-09-28T14:00:00Z","v":2774,"vw":122.273318},{"c":122.2389,"h":122.455,"l":121.75,"n":210,"o":122.455,"t":"2026-09-28T14:15:00Z","v":4587,"vw":122.141636},{"c":122.13,"h":122.37,"l":122.11,"n":226,"o":122.35,"t":"2026-09-28T14:30:00Z","v":11045,"vw":122.25407},{"c":121.935,"h":122.11,"l":121.935,"n":242,"o":121.96,"t":"2026-09-28T14:45:00Z","v":6812,"vw":122.019256},{"c":121.9719,"h":122.03,"l":121.875,"n":154,"o":121.875,"t":"2026-09-28T15:00:00Z","v":2752,"vw":121.966878},{"c":121.62,"h":122.105,"l":121.5,"n":368,"o":122,"t":"2026-09-28T15:15:00Z","v":7526,"vw":121.831},{"c":121.53,"h":121.79,"l":121.46,"n":175,"o":121.72,"t":"2026-09-28T15:30:00Z","v":3610,"vw":121.616},{"c":121.41,"h":121.55,"l":121.245,"n":156,"o":121.45,"t":"2026-09-28T15:45:00Z","v":3259,"vw":121.415821},{"c":121.61,"h":121.725,"l":121.375,"n":368,"o":121.375,"t":"2026-09-28T16:00:00Z","v":10937,"vw":121.54472},{"c":122.37,"h":122.69,"l":121.605,"n":634,"o":121.99,"t":"2026-09-28T16:15:00Z","v":28568,"vw":122.208764},{"c":121.745,"h":122.665,"l":121.71,"n":309,"o":122.59,"t":"2026-09-28T16:30:00Z","v":9345,"vw":122.234422},{"c":121.85,"h":121.98,"l":121.685,"n":205,"o":121.89,"t":"2026-09-28T16:45:00Z","v":3538,"vw":121.839489},{"c":122.43,"h":122.71,"l":121.895,"n":325,"o":121.895,"t":"2026-09-28T17:00:00Z","v":7919,"vw":122.390568},{"c":122.32,"h":122.59,"l":122.25,"n":137,"o":122.38,"t":"2026-09-28T17:15:00Z","v":4556,"vw":122.357226},{"c":122.4759,"h":122.5,"l":122.31,"n":150,"o":122.38,"t":"2026-09-28T17:30:00Z","v":3290,"vw":122.420071},{"c":122.55,"h":122.55,"l":122.37,"n":164,"o":122.43,"t":"2026-09-28T17:45:00Z","v":3872,"vw":122.503968},{"c":122.465,"h":122.51,"l":122.36,"n":355,"o":122.46,"t":"2026-09-28T18:00:00Z","v":15175,"vw":122.468439},{"c":122.48,"h":122.54,"l":122.35,"n":316,"o":122.435,"t":"2026-09-28T18:15:00Z","v":13397,"vw":122.448759},{"c":122.2,"h":122.54,"l":122.2,"n":355,"o":122.52,"t":"2026-09-28T18:30:00Z","v":14412,"vw":122.461433},{"c":122.305,"h":122.37,"l":122.21,"n":361,"o":122.26,"t":"2026-09-28T18:45:00Z","v":9685,"vw":122.289931},{"c":122.185,"h":122.25,"l":122.01,"n":322,"o":122.25,"t":"2026-09-28T19:00:00Z","v":5880,"vw":122.199395},{"c":122.305,"h":122.305,"l":122.02,"n":208,"o":122.02,"t":"2026-09-28T19:15:00Z","v":4436,"vw":122.185533},{"c":122.22,"h":122.4,"l":122.14,"n":585,"o":122.28,"t":"2026-09-28T19:30:00Z","v":16948,"vw":122.282015},{"c":122.09,"h":122.33,"l":121.65,"n":2319,"o":122.26,"t":"2026-09-28T19:45:00Z","v":93379,"vw":121.996429},{"c":122.09,"h":122.09,"l":122.09,"n":47,"o":122.09,"t":"2026-09-28T20:00:00Z","v":134903,"vw":122.09},{"c":122.08,"h":122.09,"l":122.08,"n":23,"o":122.09,"t":"2026-09-29T08:15:00Z","v":462,"vw":122.085},{"c":121.58,"h":123.41,"l":121.07,"n":104,"o":122,"t":"2026-09-29T13:30:00Z","v":12025,"vw":121.996724},{"c":121.745,"h":121.81,"l":121.5,"n":118,"o":121.81,"t":"2026-09-29T13:45:00Z","v":4554,"vw":121.558758},{"c":121.27,"h":121.78,"l":121.265,"n":125,"o":121.72,"t":"2026-09-29T14:00:00Z","v":7790,"vw":121.335414},{"c":121.36,"h":121.66,"l":121.28,"n":149,"o":121.48,"t":"2026-09-29T14:15:00Z","v":4051,"vw":121.428235},{"c":121.225,"h":121.37,"l":121.075,"n":88,"o":121.075,"t":"2026-09-29T14:30:00Z","v":2257,"vw":121.153231},{"c":121.185,"h":121.36,"l":121.185,"n":198,"o":121.215,"t":"2026-09-29T14:45:00Z","v":4451,"vw":121.269306},{"c":121.1,"h":121.15,"l":120.915,"n":273,"o":121.15,"t":"2026-09-29T15:00:00Z","v":10323,"vw":120.988214},{"c":121.13,"h":121.16,"l":120.97,"n":254,"o":121.045,"t":"2026-09-29T15:15:00Z","v":12988,"vw":121.059058},{"c":120.715,"h":121.03,"l":120.715,"n":285,"o":120.97,"t":"2026-09-29T15:30:00Z","v":12565,"vw":120.984772},{"c":120.46,"h":121.08,"l":120.46,"n":249,"o":120.815,"t":"2026-09-29T15:45:00Z","v":8135,"vw":120.767098},{"c":120.88,"h":120.88,"l":120.5,"n":134,"o":120.5,"t":"2026-09-29T16:00:00Z","v":4227,"vw":120.737504},{"c":120.925,"h":121.2,"l":120.925,"n":345,"o":120.99,"t":"2026-09-29T16:15:00Z","v":10329,"vw":121.057216},{"c":121.065,"h":121.33,"l":120.93,"n":186,"o":120.93,"t":"2026-09-29T16:30:00Z","v":4420,"vw":121.114722},{"c":121.32,"h":121.35,"l":121,"n":258,"o":121,"t":"2026-09-29T16:45:00Z","v":7290,"vw":121.237508},{"c":121.485,"h":121.595,"l":121.13,"n":275,"o":121.25,"t":"2026-09-29T17:00:00Z","v":11697,"vw":121.27345},{"c":121.32,"h":121.465,"l":121.28,"n":254,"o":121.465,"t":"2026-09-29T17:15:00Z","v":4935,"vw":121.391549},{"c":121.295,"h":121.36,"l":121.23,"n":176,"o":121.23,"t":"2026-09-29T17:30:00Z","v":2782,"vw":121.2875},{"c":121.115,"h":121.64,"l":121.11,"n":367,"o":121.295,"t":"2026-09-29T17:45:00Z","v":11448,"vw":121.293709},{"c":121.46,"h":121.46,"l":121.19,"n":259,"o":121.19,"t":"2026-09-29T18:00:00Z","v":6362,"vw":121.317762},{"c":121.79,"h":121.79,"l":121.5,"n":228,"o":121.58,"t":"2026-09-29T18:15:00Z","v":4806,"vw":121.666932},{"c":121.905,"h":121.96,"l":121.625,"n":438,"o":121.82,"t":"2026-09-29T18:30:00Z","v":13790,"vw":121.746029},{"c":121.64,"h":121.895,"l":121.61,"n":330,"o":121.885,"t":"2026-09-29T18:45:00Z","v":8874,"vw":121.731134},{"c":121.46,"h":121.68,"l":121.46,"n":453,"o":121.665,"t":"2026-09-29T19:00:00Z","v":12216,"vw":121.57849},{"c":121.67,"h":121.72,"l":121.38,"n":494,"o":121.44,"t":"2026-09-29T19:15:00Z","v":11848,"vw":121.556815},{"c":121.845,"h":122.02,"l":121.7,"n":679,"o":121.7,"t":"2026-09-29T19:30:00Z","v":16094,"vw":121.886668},{"c":122.08,"h":122.28,"l":121.79,"n":2213,"o":121.845,"t":"2026-09-29T19:45:00Z","v":93541,"vw":122.03229},{"c":122.08,"h":122.08,"l":122.08,"n":29,"o":122.08,"t":"2026-09-29T20:00:00Z","v":104135,"vw":122.08},{"c":120.36,"h":121.26,"l":119.955,"n":215,"o":121.2,"t":"2026-09-30T13:30:00Z","v":14338,"vw":120.879682},{"c":120.225,"h":120.42,"l":119.92,"n":231,"o":120.38,"t":"2026-09-30T13:45:00Z","v":11016,"vw":120.257191},{"c":119.92,"h":120.3318,"l":119.83,"n":143,"o":119.895,"t":"2026-09-30T14:00:00Z","v":8026,"vw":120.109039},{"c":119.858,"h":120.15,"l":119.81,"n":310,"o":120.145,"t":"2026-09-30T14:15:00Z","v":12630,"vw":120.001303},{"c":119.84,"h":120.035,"l":119.64,"n":298,"o":119.975,"t":"2026-09-30T14:30:00Z","v":11060,"vw":119.831858},{"c":120.059,"h":120.26,"l":119.895,"n":179,"o":119.895,"t":"2026-09-30T14:45:00Z","v":15177,"vw":120.180181},{"c":119.975,"h":120.1,"l":119.8882,"n":200,"o":120.04,"t":"2026-09-30T15:00:00Z","v":5994,"vw":120.035409},{"c":119.765,"h":120.31,"l":119.735,"n":246,"o":120.1,"t":"2026-09-30T15:15:00Z","v":4765,"vw":120.028135},{"c":119.61,"h":119.7657,"l":119.47,"n":272,"o":119.7657,"t":"2026-09-30T15:30:00Z","v":8844,"vw":119.603788},{"c":119.49,"h":119.66,"l":119.415,"n":109,"o":119.645,"t":"2026-09-30T15:45:00Z","v":3256,"vw":119.575365},{"c":119.55,"h":119.57,"l":119.405,"n":184,"o":119.545,"t":"2026-09-30T16:00:00Z","v":5876,"vw":119.526542},{"c":119.62,"h":119.63,"l":119.43,"n":193,"o":119.545,"t":"2026-09-30T16:15:00Z","v":4918,"vw":119.529333},{"c":119.795,"h":119.82,"l":119.7,"n":101,"o":119.74,"t":"2026-09-30T16:30:00Z","v":2909,"vw":119.750675},{"c":119.94,"h":119.94,"l":119.7,"n":192,"o":119.7,"t":"2026-09-30T16:45:00Z","v":4475,"vw":119.764091},{"c":119.66,"h":119.87,"l":119.66,"n":266,"o":119.81,"t":"2026-09-30T17:00:00Z","v":5538,"vw":119.763662},{"c":119.77,"h":119.8,"l":119.64,"n":207,"o":119.66,"t":"2026-09-30T17:15:00Z","v":4794,"vw":119.710066},{"c":119.64,"h":119.9202,"l":119.64,"n":318,"o":119.82,"t":"2026-09-30T17:30:00Z","v":13756,"vw":119.770714},{"c":119.665,"h":119.72,"l":119.41,"n":302,"o":119.715,"t":"2026-09-30T17:45:00Z","v":9241,"vw":119.555879},{"c":120.11,"h":120.17,"l":119.69,"n":398,"o":119.73,"t":"2026-09-30T18:00:00Z","v":15186,"vw":119.979562},{"c":120.0775,"h":120.22,"l":119.76,"n":288,"o":120.22,"t":"2026-09-30T18:15:00Z","v":7972,"vw":120.018962},{"c":120.38,"h":120.45,"l":119.99,"n":525,"o":120.16,"t":"2026-09-30T18:30:00Z","v":26968,"vw":120.201732},{"c":120.945,"h":121.02,"l":120.3,"n":448,"o":120.3,"t":"2026-09-30T18:45:00Z","v":17116,"vw":120.635996},{"c":120.55,"h":120.935,"l":120.55,"n":270,"o":120.935,"t":"2026-09-30T19:00:00Z","v":8711,"vw":120.742208},{"c":120.38,"h":121.01,"l":120.21,"n":579,"o":120.605,"t":"2026-09-30T19:15:00Z","v":21673,"vw":120.589787},{"c":120.49,"h":120.59,"l":120.3,"n":830,"o":120.402,"t":"2026-09-30T19:30:00Z","v":24293,"vw":120.44345},{"c":119.52,"h":120.59,"l":119.52,"n":2392,"o":120.475,"t":"2026-09-30T19:45:00Z","v":107885,"vw":119.956962},{"c":119.53,"h":119.69,"l":119.53,"n":48,"o":119.59,"t":"2026-09-30T20:00:00Z","v":304021,"vw":119.530336},{"c":118.53,"h":118.53,"l":118.53,"n":12,"o":118.53,"t":"2026-10-01T13:15:00Z","v":318,"vw":118.53},{"c":118.65,"h":119.715,"l":118.2,"n":170,"o":118.56,"t":"2026-10-01T13:30:00Z","v":20946,"vw":118.862695},{"c":118.59,"h":118.975,"l":117.96,"n":534,"o":118.975,"t":"2026-10-01T13:45:00Z","v":81006,"vw":118.604123},{"c":119.225,"h":119.23,"l":118.435,"n":378,"o":118.435,"t":"2026-10-01T14:00:00Z","v":63255,"vw":118.677528},{"c":119.49,"h":119.91,"l":119.385,"n":226,"o":119.56,"t":"2026-10-01T14:15:00Z","v":10690,"vw":119.744474},{"c":119.245,"h":119.76,"l":118.98,"n":331,"o":119.65,"t":"2026-10-01T14:30:00Z","v":19034,"vw":119.466013},{"c":119.56,"h":119.56,"l":119.01,"n":347,"o":119.28,"t":"2026-10-01T14:45:00Z","v":13970,"vw":119.354132},{"c":119.81,"h":119.81,"l":119.18,"n":327,"o":119.61,"t":"2026-10-01T15:00:00Z","v":12985,"vw":119.499046},{"c":119.265,"h":120.015,"l":119.14,"n":438,"o":119.745,"t":"2026-10-01T15:15:00Z","v":27124,"vw":119.491624},{"c":119.04,"h":119.26,"l":118.79,"n":494,"o":119.155,"t":"2026-10-01T15:30:00Z","v":20517,"vw":119.020907},{"c":119.465,"h":119.465,"l":118.845,"n":477,"o":119.075,"t":"2026-10-01T15:45:00Z","v":27141,"vw":119.19981},{"c":119.455,"h":119.73,"l":119.42,"n":409,"o":119.56,"t":"2026-10-01T16:00:00Z","v":16561,"vw":119.579286},{"c":120.24,"h":120.315,"l":119.43,"n":472,"o":119.43,"t":"2026-10-01T16:15:00Z","v":24934,"vw":119.875077},{"c":120.425,"h":120.465,"l":120.135,"n":375,"o":120.32,"t":"2026-10-01T16:30:00Z","v":20096,"vw":120.306176},{"c":120.09,"h":120.37,"l":120,"n":281,"o":120.34,"t":"2026-10-01T16:45:00Z","v":10185,"vw":120.149559},{"c":120.455,"h":120.54,"l":120.01,"n":428,"o":120.02,"t":"2026-10-01T17:00:00Z","v":23180,"vw":120.35507},{"c":120.64,"h":120.735,"l":120.4,"n":338,"o":120.43,"t":"2026-10-01T17:15:00Z","v":12872,"vw":120.602404},{"c":120.865,"h":120.87,"l":120.57,"n":707,"o":120.66,"t":"2026-10-01T17:30:00Z","v":46051,"vw":120.742418},{"c":121.27,"h":121.375,"l":120.75,"n":736,"o":120.76,"t":"2026-10-01T17:45:00Z","v":47484,"vw":121.177921},{"c":121.375,"h":121.39,"l":121.04,"n":440,"o":121.27,"t":"2026-10-01T18:00:00Z","v":22600,"vw":121.251371},{"c":121.835,"h":122.26,"l":121.35,"n":449,"o":121.43,"t":"2026-10-01T18:15:00Z","v":27146,"vw":121.842706},{"c":121.715,"h":122.045,"l":121.56,"n":333,"o":122,"t":"2026-10-01T18:30:00Z","v":18870,"vw":121.843682},{"c":121.32,"h":121.61,"l":121.05,"n":278,"o":121.61,"t":"2026-10-01T18:45:00Z","v":7493,"vw":121.401401},{"c":121.27,"h":121.34,"l":121,"n":298,"o":121.325,"t":"2026-10-01T19:00:00Z","v":12547,"vw":121.153454},{"c":121.575,"h":121.64,"l":121.37,"n":514,"o":121.37,"t":"2026-10-01T19:15:00Z","v":20276,"vw":121.498989},{"c":121.24,"h":121.59,"l":120.99,"n":822,"o":121.59,"t":"2026-10-01T19:30:00Z","v":30254,"vw":121.246593},{"c":120.97,"h":121.57,"l":120.91,"n":2120,"o":121.24,"t":"2026-10-01T19:45:00Z","v":98090,"vw":121.183025},{"c":120.94,"h":121.08,"l":120.94,"n":47,"o":121.01,"t":"2026-10-01T20:00:00Z","v":143448,"vw":120.941534},{"c":122.92,"h":123.335,"l":121.31,"n":480,"o":122.26,"t":"2026-10-02T13:30:00Z","v":44855,"vw":122.891304},{"c":122.11,"h":122.84,"l":121.81,"n":330,"o":122.84,"t":"2026-10-02T13:45:00Z","v":29368,"vw":122.403337},{"c":121.61,"h":122.4,"l":121.535,"n":336,"o":121.755,"t":"2026-10-02T14:00:00Z","v":15556,"vw":121.939114},{"c":121.695,"h":121.7,"l":121.08,"n":296,"o":121.6,"t":"2026-10-02T14:15:00Z","v":7422,"vw":121.457273},{"c":121.7,"h":121.87,"l":121.565,"n":249,"o":121.685,"t":"2026-10-02T14:30:00Z","v":7148,"vw":121.693231},{"c":122.11,"h":122.11,"l":121.64,"n":280,"o":121.64,"t":"2026-10-02T14:45:00Z","v":8596,"vw":121.924833},{"c":121.7,"h":121.875,"l":121.45,"n":349,"o":121.875,"t":"2026-10-02T15:00:00Z","v":8994,"vw":121.662514},{"c":121.58,"h":121.75,"l":121.45,"n":250,"o":121.73,"t":"2026-10-02T15:15:00Z","v":7442,"vw":121.558983},{"c":121.9,"h":121.99,"l":121.615,"n":283,"o":121.615,"t":"2026-10-02T15:30:00Z","v":8530,"vw":121.84426},{"c":121.895,"h":122.07,"l":121.7,"n":294,"o":121.9,"t":"2026-10-02T15:45:00Z","v":9299,"vw":121.879482},{"c":121.735,"h":121.9,"l":121.55,"n":225,"o":121.825,"t":"2026-10-02T16:00:00Z","v":5454,"vw":121.693049},{"c":121.57,"h":121.835,"l":121.53,"n":237,"o":121.835,"t":"2026-10-02T16:15:00Z","v":6440,"vw":121.641799},{"c":121.86,"h":121.86,"l":121.495,"n":223,"o":121.495,"t":"2026-10-02T16:30:00Z","v":6346,"vw":121.729711},{"c":122.1,"h":122.1,"l":121.76,"n":163,"o":121.855,"t":"2026-10-02T16:45:00Z","v":4216,"vw":121.914949},{"c":122.18,"h":122.26,"l":122.1,"n":203,"o":122.1,"t":"2026-10-02T17:00:00Z","v":5482,"vw":122.190922},{"c":121.99,"h":122.18,"l":121.99,"n":148,"o":122.17,"t":"2026-10-02T17:15:00Z","v":3797,"vw":122.100945},{"c":121.93,"h":122.12,"l":121.88,"n":207,"o":122.08,"t":"2026-10-02T17:30:00Z","v":4677,"vw":122.026784},{"c":121.64,"h":122.03,"l":121.64,"n":228,"o":121.98,"t":"2026-10-02T17:45:00Z","v":6731,"vw":121.796272},{"c":121.52,"h":121.69,"l":121.39,"n":221,"o":121.69,"t":"2026-10-02T18:00:00Z","v":6051,"vw":121.5143},{"c":121.45,"h":121.62,"l":121.43,"n":192,"o":121.6,"t":"2026-10-02T18:15:00Z","v":5246,"vw":121.515015},{"c":121.24,"h":121.51,"l":121.15,"n":280,"o":121.51,"t":"2026-10-02T18:30:00Z","v":6719,"vw":121.372416},{"c":121.33,"h":121.41,"l":121.31,"n":306,"o":121.31,"t":"2026-10-02T18:45:00Z","v":7748,"vw":121.365617},{"c":121.34,"h":121.4299,"l":121.205,"n":266,"o":121.25,"t":"2026-10-02T19:00:00Z","v":8318,"vw":121.32492},{"c":121.46,"h":121.6,"l":121.37,"n":449,"o":121.37,"t":"2026-10-02T19:15:00Z","v":16080,"vw":121.486968},{"c":121.57,"h":121.62,"l":121.33,"n":549,"o":121.45,"t":"2026-10-02T19:30:00Z","v":17497,"vw":121.465244},{"c":121.68,"h":121.83,"l":121.34,"n":1639,"o":121.62,"t":"2026-10-02T19:45:00Z","v":52305,"vw":121.594813},{"c":121.66,"h":121.66,"l":121.66,"n":55,"o":121.66,"t":"2026-10-02T20:00:00Z","v":104388,"vw":121.66},{"c":120.105,"h":121.8,"l":119.85,"n":109,"o":120.94,"t":"2026-10-05T13:30:00Z","v":6086,"vw":121.422576},{"c":120.5425,"h":120.5425,"l":119.9,"n":72,"o":120.44,"t":"2026-10-05T13:45:00Z","v":1407,"vw":120.286567},{"c":121.135,"h":121.3,"l":120.06,"n":218,"o":120.13,"t":"2026-10-05T14:00:00Z","v":5375,"vw":120.689432},{"c":121.49,"h":121.49,"l":121.135,"n":161,"o":121.135,"t":"2026-10-05T14:15:00Z","v":4585,"vw":121.354115},{"c":121,"h":121.615,"l":120.82,"n":258,"o":121.615,"t":"2026-10-05T14:30:00Z","v":7524,"vw":121.071851},{"c":120.76,"h":121,"l":120.58,"n":316,"o":120.995,"t":"2026-10-05T14:45:00Z","v":8001,"vw":120.799944},{"c":120.52,"h":120.765,"l":120.52,"n":147,"o":120.765,"t":"2026-10-05T15:00:00Z","v":4168,"vw":120.618769},{"c":120.85,"h":120.87,"l":120.455,"n":368,"o":120.49,"t":"2026-10-05T15:15:00Z","v":11041,"vw":120.595124},{"c":120.7989,"h":121.06,"l":120.7989,"n":364,"o":120.94,"t":"2026-10-05T15:30:00Z","v":14801,"vw":120.91867},{"c":120.85,"h":120.85,"l":120.66,"n":247,"o":120.82,"t":"2026-10-05T15:45:00Z","v":6260,"vw":120.758945},{"c":121.17,"h":121.17,"l":120.81,"n":325,"o":120.86,"t":"2026-10-05T16:00:00Z","v":7494,"vw":120.961542},{"c":121.25,"h":121.25,"l":121.09,"n":326,"o":121.17,"t":"2026-10-05T16:15:00Z","v":7439,"vw":121.157827},{"c":121.445,"h":121.445,"l":121.21,"n":189,"o":121.2325,"t":"2026-10-05T16:30:00Z","v":3649,"vw":121.298228},{"c":121.47,"h":121.48,"l":121.24,"n":172,"o":121.34,"t":"2026-10-05T16:45:00Z","v":3457,"vw":121.33332},{"c":121.33,"h":121.36,"l":121.17,"n":230,"o":121.36,"t":"2026-10-05T17:00:00Z","v":8574,"vw":121.293761},{"c":121.29,"h":121.4,"l":121.29,"n":156,"o":121.29,"t":"2026-10-05T17:15:00Z","v":3099,"vw":121.313209},{"c":121.26,"h":121.29,"l":121.14,"n":266,"o":121.29,"t":"2026-10-05T17:30:00Z","v":6575,"vw":121.184053},{"c":121.29,"h":121.39,"l":121.27,"n":71,"o":121.39,"t":"2026-10-05T17:45:00Z","v":1125,"vw":121.314905},{"c":121.46,"h":121.565,"l":121.305,"n":348,"o":121.305,"t":"2026-10-05T18:00:00Z","v":8165,"vw":121.42913},{"c":121.49,"h":121.49,"l":121.35,"n":333,"o":121.395,"t":"2026-10-05T18:15:00Z","v":9020,"vw":121.420443},{"c":121.37,"h":121.44,"l":121.34,"n":260,"o":121.44,"t":"2026-10-05T18:30:00Z","v":5457,"vw":121.391222},{"c":121.285,"h":121.39,"l":121.09,"n":534,"o":121.39,"t":"2026-10-05T18:45:00Z","v":13558,"vw":121.245687},{"c":121.5,"h":121.5,"l":121.15,"n":469,"o":121.3,"t":"2026-10-05T19:00:00Z","v":14794,"vw":121.308195},{"c":121.09,"h":121.424,"l":120.99,"n":491,"o":121.405,"t":"2026-10-05T19:15:00Z","v":11963,"vw":121.258092},{"c":121.18,"h":121.28,"l":120.8,"n":906,"o":121.06,"t":"2026-10-05T19:30:00Z","v":29814,"vw":121.011261},{"c":120.54,"h":121.135,"l":120.44,"n":2996,"o":121.1325,"t":"2026-10-05T19:45:00Z","v":108982,"vw":120.63606},{"c":120.62,"h":120.67,"l":120.62,"n":34,"o":120.67,"t":"2026-10-05T20:00:00Z","v":254021,"vw":120.620022},{"c":120.62,"h":120.62,"l":120.62,"n":12,"o":120.62,"t":"2026-10-06T10:30:00Z","v":264,"vw":120.62},{"c":120.87,"h":121.865,"l":120.42,"n":70,"o":120.99,"t":"2026-10-06T13:30:00Z","v":4582,"vw":120.923522},{"c":121.21,"h":121.245,"l":120.87,"n":99,"o":120.87,"t":"2026-10-06T13:45:00Z","v":3305,"vw":121.128587},{"c":121.86,"h":121.885,"l":120.805,"n":165,"o":120.805,"t":"2026-10-06T14:00:00Z","v":4546,"vw":121.66267},{"c":121.77,"h":121.93,"l":121.615,"n":210,"o":121.9,"t":"2026-10-06T14:15:00Z","v":10987,"vw":121.840898},{"c":121.96,"h":122.5,"l":121.96,"n":121,"o":122,"t":"2026-10-06T14:30:00Z","v":6193,"vw":122.253883},{"c":122.33,"h":122.51,"l":122.19,"n":86,"o":122.19,"t":"2026-10-06T14:45:00Z","v":3210,"vw":122.342},{"c":122.645,"h":122.74,"l":122.43,"n":126,"o":122.6,"t":"2026-10-06T15:00:00Z","v":3931,"vw":122.569266},{"c":122.72,"h":122.84,"l":122.62,"n":120,"o":122.84,"t":"2026-10-06T15:15:00Z","v":5474,"vw":122.779727},{"c":122.48,"h":122.59,"l":122.33,"n":246,"o":122.59,"t":"2026-10-06T15:30:00Z","v":7402,"vw":122.395966},{"c":122.39,"h":122.52,"l":122.22,"n":169,"o":122.52,"t":"2026-10-06T15:45:00Z","v":4161,"vw":122.350059},{"c":122.165,"h":122.37,"l":122.165,"n":105,"o":122.37,"t":"2026-10-06T16:00:00Z","v":2480,"vw":122.253147},{"c":122.02,"h":122.32,"l":122.02,"n":181,"o":122.225,"t":"2026-10-06T16:15:00Z","v":4127,"vw":122.211212},{"c":121.85,"h":122.02,"l":121.83,"n":152,"o":121.98,"t":"2026-10-06T16:30:00Z","v":3972,"vw":121.905564},{"c":121.24,"h":121.78,"l":121.24,"n":151,"o":121.78,"t":"2026-10-06T16:45:00Z","v":3052,"vw":121.513264},{"c":121.305,"h":121.475,"l":121.185,"n":193,"o":121.33,"t":"2026-10-06T17:00:00Z","v":5358,"vw":121.347717},{"c":121.2,"h":121.34,"l":121.11,"n":166,"o":121.3,"t":"2026-10-06T17:15:00Z","v":3643,"vw":121.25832},{"c":121.03,"h":121.23,"l":121.03,"n":251,"o":121.15,"t":"2026-10-06T17:30:00Z","v":6515,"vw":121.1232},{"c":120.87,"h":121.1,"l":120.87,"n":134,"o":121.07,"t":"2026-10-06T17:45:00Z","v":2469,"vw":120.978065},{"c":120.88,"h":121.01,"l":120.75,"n":298,"o":120.81,"t":"2026-10-06T18:00:00Z","v":6196,"vw":120.861892},{"c":121.01,"h":121.08,"l":120.79,"n":307,"o":120.92,"t":"2026-10-06T18:15:00Z","v":7515,"vw":120.925522},{"c":120.955,"h":121.02,"l":120.875,"n":213,"o":121.005,"t":"2026-10-06T18:30:00Z","v":7214,"vw":120.95094},{"c":121.32,"h":121.32,"l":120.96,"n":205,"o":120.99,"t":"2026-10-06T18:45:00Z","v":5400,"vw":121.107285},{"c":121.49,"h":121.57,"l":121.22,"n":337,"o":121.22,"t":"2026-10-06T19:00:00Z","v":10143,"vw":121.43185},{"c":120.94,"h":121.48,"l":120.94,"n":222,"o":121.48,"t":"2026-10-06T19:15:00Z","v":5929,"vw":121.157001},{"c":120.76,"h":120.94,"l":120.73,"n":737,"o":120.935,"t":"2026-10-06T19:30:00Z","v":20100,"vw":120.803535},{"c":120.83,"h":120.99,"l":120.68,"n":1547,"o":120.76,"t":"2026-10-06T19:45:00Z","v":55265,"vw":120.861459},{"c":120.91,"h":120.91,"l":120.91,"n":43,"o":120.91,"t":"2026-10-06T20:00:00Z","v":106433,"vw":120.91},{"c":121.06,"h":121.06,"l":121.06,"n":17,"o":121.06,"t":"2026-10-07T12:45:00Z","v":767,"vw":121.06},{"c":120.85,"h":120.85,"l":120.85,"n":7,"o":120.85,"t":"2026-10-07T13:00:00Z","v":339,"vw":120.85},{"c":121.335,"h":121.8,"l":119.44,"n":74,"o":119.9,"t":"2026-10-07T13:30:00Z","v":8124,"vw":120.557146},{"c":121.055,"h":121.3,"l":120.92,"n":33,"o":121.3,"t":"2026-10-07T13:45:00Z","v":1095,"vw":121.071667},{"c":120.85,"h":121.055,"l":120.62,"n":199,"o":121.055,"t":"2026-10-07T14:00:00Z","v":4739,"vw":120.893915},{"c":120.75,"h":121,"l":120.4401,"n":90,"o":120.95,"t":"2026-10-07T14:15:00Z","v":3506,"vw":120.826688},{"c":120.4,"h":120.89,"l":120.4,"n":172,"o":120.89,"t":"2026-10-07T14:30:00Z","v":4343,"vw":120.580656},{"c":120.345,"h":120.555,"l":120.345,"n":133,"o":120.555,"t":"2026-10-07T14:45:00Z","v":3807,"vw":120.436249},{"c":120.13,"h":120.295,"l":120.055,"n":251,"o":120.24,"t":"2026-10-07T15:00:00Z","v":5972,"vw":120.175101},{"c":119.91,"h":119.96,"l":119.88,"n":70,"o":119.96,"t":"2026-10-07T15:15:00Z","v":1463,"vw":119.90125},{"c":119.89,"h":119.89,"l":119.715,"n":282,"o":119.885,"t":"2026-10-07T15:30:00Z","v":8261,"vw":119.783389},{"c":120.395,"h":120.47,"l":119.9,"n":365,"o":120.01,"t":"2026-10-07T15:45:00Z","v":11642,"vw":120.182653},{"c":120.715,"h":120.715,"l":120.295,"n":357,"o":120.38,"t":"2026-10-07T16:00:00Z","v":11306,"vw":120.463259},{"c":120.84,"h":121.01,"l":120.69,"n":240,"o":120.71,"t":"2026-10-07T16:15:00Z","v":8965,"vw":120.888399},{"c":120.885,"h":120.96,"l":120.8,"n":201,"o":120.875,"t":"2026-10-07T16:30:00Z","v":4677,"vw":120.867141},{"c":121.05,"h":121.07,"l":120.85,"n":204,"o":120.86,"t":"2026-10-07T16:45:00Z","v":6268,"vw":120.960067},{"c":121.325,"h":121.445,"l":121.17,"n":320,"o":121.185,"t":"2026-10-07T17:00:00Z","v":11752,"vw":121.333122},{"c":121.385,"h":121.47,"l":121.35,"n":212,"o":121.38,"t":"2026-10-07T17:15:00Z","v":9756,"vw":121.396999},{"c":121.07,"h":121.36,"l":121.07,"n":313,"o":121.31,"t":"2026-10-07T17:30:00Z","v":9819,"vw":121.25471},{"c":120.76,"h":121.09,"l":120.76,"n":228,"o":121.01,"t":"2026-10-07T17:45:00Z","v":13733,"vw":121.02107},{"c":120.8,"h":120.87,"l":120.67,"n":175,"o":120.75,"t":"2026-10-07T18:00:00Z","v":4328,"vw":120.785654},{"c":120.96,"h":121.12,"l":120.85,"n":282,"o":120.85,"t":"2026-10-07T18:15:00Z","v":18838,"vw":121.043967},{"c":120.09,"h":120.87,"l":120.09,"n":402,"o":120.77,"t":"2026-10-07T18:30:00Z","v":18865,"vw":120.687081},{"c":120.295,"h":120.295,"l":119.975,"n":238,"o":120.03,"t":"2026-10-07T18:45:00Z","v":6440,"vw":120.105775},{"c":119.97,"h":120.46,"l":119.97,"n":265,"o":120.46,"t":"2026-10-07T19:00:00Z","v":7035,"vw":120.117026},{"c":120.16,"h":120.3875,"l":119.9,"n":427,"o":119.97,"t":"2026-10-07T19:15:00Z","v":14206,"vw":120.170472},{"c":119.7,"h":120.165,"l":119.57,"n":665,"o":120.16,"t":"2026-10-07T19:30:00Z","v":22977,"vw":119.839231},{"c":119.26,"h":119.615,"l":119.05,"n":1739,"o":119.61,"t":"2026-10-07T19:45:00Z","v":73219,"vw":119.228942},{"c":119.29,"h":119.31,"l":119.29,"n":37,"o":119.31,"t":"2026-10-07T20:00:00Z","v":107322,"vw":119.290021},{"c":119.28,"h":119.51,"l":118.51,"n":147,"o":119,"t":"2026-10-08T13:30:00Z","v":11481,"vw":119.157768},{"c":119.76,"h":119.94,"l":119.345,"n":91,"o":119.5,"t":"2026-10-08T13:45:00Z","v":3498,"vw":119.551882},{"c":119.685,"h":119.77,"l":119.685,"n":116,"o":119.76,"t":"2026-10-08T14:00:00Z","v":5834,"vw":119.719542},{"c":120.5,"h":120.54,"l":119.79,"n":173,"o":119.79,"t":"2026-10-08T14:15:00Z","v":7930,"vw":120.214833},{"c":120.33,"h":120.84,"l":120.33,"n":148,"o":120.52,"t":"2026-10-08T14:30:00Z","v":4060,"vw":120.596624},{"c":119.85,"h":120.27,"l":119.85,"n":136,"o":120.26,"t":"2026-10-08T14:45:00Z","v":3923,"vw":120.082851},{"c":119.92,"h":120.04,"l":119.79,"n":154,"o":119.86,"t":"2026-10-08T15:00:00Z","v":9052,"vw":119.920682},{"c":119.88,"h":120,"l":119.61,"n":170,"o":119.76,"t":"2026-10-08T15:15:00Z","v":14256,"vw":119.859941},{"c":119.97,"h":120.01,"l":119.66,"n":111,"o":119.88,"t":"2026-10-08T15:30:00Z","v":4381,"vw":119.868051},{"c":120.1,"h":120.1,"l":119.96,"n":109,"o":120.06,"t":"2026-10-08T15:45:00Z","v":3033,"vw":120.031001},{"c":120.23,"h":120.325,"l":120.13,"n":220,"o":120.13,"t":"2026-10-08T16:00:00Z","v":5619,"vw":120.232036},{"c":120.42,"h":120.73,"l":120.28,"n":272,"o":120.33,"t":"2026-10-08T16:15:00Z","v":6038,"vw":120.497491},{"c":120.465,"h":120.48,"l":120.39,"n":80,"o":120.48,"t":"2026-10-08T16:30:00Z","v":1976,"vw":120.44818},{"c":120.94,"h":121.06,"l":120.46,"n":229,"o":120.61,"t":"2026-10-08T16:45:00Z","v":6584,"vw":120.794696},{"c":120.8,"h":120.88,"l":120.65,"n":268,"o":120.88,"t":"2026-10-08T17:00:00Z","v":6615,"vw":120.779583},{"c":121.29,"h":121.29,"l":120.85,"n":241,"o":120.85,"t":"2026-10-08T17:15:00Z","v":6620,"vw":121.06088},{"c":121.42,"h":121.42,"l":121.14,"n":277,"o":121.29,"t":"2026-10-08T17:30:00Z","v":7505,"vw":121.267992},{"c":120.8,"h":121.63,"l":120.79,"n":478,"o":121.515,"t":"2026-10-08T17:45:00Z","v":19110,"vw":121.390689},{"c":120.67,"h":120.72,"l":120.47,"n":373,"o":120.705,"t":"2026-10-08T18:00:00Z","v":9608,"vw":120.598987},{"c":119.8,"h":120.92,"l":119.65,"n":646,"o":120.67,"t":"2026-10-08T18:15:00Z","v":24636,"vw":120.272349},{"c":119.18,"h":119.94,"l":119.18,"n":419,"o":119.78,"t":"2026-10-08T18:30:00Z","v":32440,"vw":119.491645},{"c":119.08,"h":119.4,"l":119.08,"n":598,"o":119.185,"t":"2026-10-08T18:45:00Z","v":20583,"vw":119.255698},{"c":119.76,"h":119.86,"l":118.805,"n":659,"o":118.97,"t":"2026-10-08T19:00:00Z","v":39496,"vw":119.524267},{"c":119.885,"h":120.07,"l":119.66,"n":433,"o":119.825,"t":"2026-10-08T19:15:00Z","v":22304,"vw":119.841586},{"c":119.55,"h":119.82,"l":119.37,"n":934,"o":119.71,"t":"2026-10-08T19:30:00Z","v":54953,"vw":119.645887},{"c":119.96,"h":119.97,"l":119.325,"n":1508,"o":119.71,"t":"2026-10-08T19:45:00Z","v":49480,"vw":119.709075},{"c":119.95,"h":119.95,"l":119.95,"n":36,"o":119.95,"t":"2026-10-08T20:00:00Z","v":149346,"vw":119.95},{"c":120.4,"h":120.4,"l":119.94,"n":9,"o":119.95,"t":"2026-10-09T10:00:00Z","v":325,"vw":120.096667},{"c":120.51,"h":120.51,"l":120.51,"n":10,"o":120.51,"t":"2026-10-09T11:30:00Z","v":367,"vw":120.51},{"c":120.57,"h":121.45,"l":120.57,"n":25,"o":121.45,"t":"2026-10-09T13:00:00Z","v":1113,"vw":120.961267},{"c":120.4,"h":120.4,"l":120.4,"n":11,"o":120.4,"t":"2026-10-09T13:15:00Z","v":154,"vw":120.4},{"c":119.955,"h":121.08,"l":119.5,"n":74,"o":120.54,"t":"2026-10-09T13:30:00Z","v":4514,"vw":120.227346},{"c":120.285,"h":120.285,"l":119.79,"n":216,"o":119.8394,"t":"2026-10-09T13:45:00Z","v":13567,"vw":119.943256},{"c":120.26,"h":120.5,"l":120.0101,"n":146,"o":120.37,"t":"2026-10-09T14:00:00Z","v":10136,"vw":120.133389},{"c":120.37,"h":120.65,"l":120.073,"n":123,"o":120.36,"t":"2026-10-09T14:15:00Z","v":7821,"vw":120.230162},{"c":120.07,"h":120.27,"l":119.92,"n":189,"o":120.27,"t":"2026-10-09T14:30:00Z","v":8658,"vw":120.021296},{"c":119.6,"h":120.16,"l":119.22,"n":430,"o":119.9501,"t":"2026-10-09T14:45:00Z","v":20242,"vw":119.727031},{"c":119.75,"h":119.75,"l":119.71,"n":23,"o":119.74,"t":"2026-10-09T15:00:00Z","v":539,"vw":119.73449},{"c":120.485,"h":120.485,"l":119.8,"n":213,"o":119.81,"t":"2026-10-09T15:15:00Z","v":13583,"vw":120.024587},{"c":120.1,"h":120.445,"l":120.1,"n":177,"o":120.445,"t":"2026-10-09T15:30:00Z","v":4955,"vw":120.213807},{"c":120.045,"h":120.15,"l":119.93,"n":116,"o":120.01,"t":"2026-10-09T15:45:00Z","v":6331,"vw":120.033559},{"c":120.0501,"h":120.2,"l":120.0501,"n":64,"o":120.14,"t":"2026-10-09T16:00:00Z","v":1799,"vw":120.135755},{"c":120.315,"h":120.315,"l":120.23,"n":101,"o":120.23,"t":"2026-10-09T16:15:00Z","v":2107,"vw":120.273411},{"c":120.49,"h":120.49,"l":120.35,"n":129,"o":120.36,"t":"2026-10-09T16:30:00Z","v":2788,"vw":120.405387},{"c":120.6675,"h":120.74,"l":120.51,"n":190,"o":120.51,"t":"2026-10-09T16:45:00Z","v":5061,"vw":120.639669},{"c":120.43,"h":120.665,"l":120.43,"n":162,"o":120.665,"t":"2026-10-09T17:00:00Z","v":3997,"vw":120.567681},{"c":120.59,"h":120.59,"l":120.385,"n":64,"o":120.4,"t":"2026-10-09T17:15:00Z","v":1888,"vw":120.4925},{"c":120.945,"h":121,"l":120.64,"n":170,"o":120.64,"t":"2026-10-09T17:30:00Z","v":5797,"vw":120.789519},{"c":120.5,"h":121.03,"l":120.5,"n":291,"o":121.03,"t":"2026-10-09T17:45:00Z","v":10173,"vw":120.715862},{"c":120.23,"h":120.55,"l":120.21,"n":295,"o":120.47,"t":"2026-10-09T18:00:00Z","v":10605,"vw":120.441243},{"c":120.43,"h":120.43,"l":120.19,"n":124,"o":120.3,"t":"2026-10-09T18:15:00Z","v":4279,"vw":120.30571},{"c":120.46,"h":120.49,"l":120.31,"n":182,"o":120.34,"t":"2026-10-09T18:30:00Z","v":4659,"vw":120.436069},{"c":120.38,"h":120.52,"l":120.31,"n":288,"o":120.415,"t":"2026-10-09T18:45:00Z","v":14432,"vw":120.40673},{"c":119.96,"h":120.36,"l":119.96,"n":430,"o":120.34,"t":"2026-10-09T19:00:00Z","v":18024,"vw":120.143446},{"c":120.0702,"h":120.26,"l":119.7,"n":455,"o":119.99,"t":"2026-10-09T19:15:00Z","v":35178,"vw":120.031317},{"c":120.35,"h":120.45,"l":120.08,"n":418,"o":120.08,"t":"2026-10-09T19:30:00Z","v":13943,"vw":120.304152},{"c":120.3,"h":120.57,"l":119.935,"n":1593,"o":120.41,"t":"2026-10-09T19:45:00Z","v":66703,"vw":120.269941},{"c":120.28,"h":120.38,"l":120.28,"n":35,"o":120.38,"t":"2026-10-09T20:00:00Z","v":93962,"vw":120.28029},{"c":120.44,"h":120.44,"l":120.3,"n":52,"o":120.31,"t":"2026-10-12T13:15:00Z","v":2643,"vw":120.407253},{"c":120.46,"h":120.53,"l":119.62,"n":46,"o":119.895,"t":"2026-10-12T13:30:00Z","v":9848,"vw":120.476557},{"c":120.39,"h":120.68,"l":120.05,"n":114,"o":120.325,"t":"2026-10-12T13:45:00Z","v":5833,"vw":120.306612},{"c":120.89,"h":120.92,"l":120.2504,"n":63,"o":120.2504,"t":"2026-10-12T14:00:00Z","v":1176,"vw":120.678084},{"c":120.93,"h":121.085,"l":120.885,"n":35,"o":120.885,"t":"2026-10-12T14:15:00Z","v":693,"vw":120.937323},{"c":121.2,"h":121.38,"l":120.995,"n":149,"o":121.16,"t":"2026-10-12T14:30:00Z","v":5042,"vw":121.142052},{"c":121.98,"h":122.1,"l":121.37,"n":177,"o":121.37,"t":"2026-10-12T14:45:00Z","v":4403,"vw":121.701548},{"c":122.33,"h":122.44,"l":121.98,"n":176,"o":122.13,"t":"2026-10-12T15:00:00Z","v":4767,"vw":122.127893},{"c":121.645,"h":122.325,"l":121.53,"n":334,"o":122.325,"t":"2026-10-12T15:15:00Z","v":7994,"vw":121.874468},{"c":122.3,"h":122.39,"l":121.625,"n":317,"o":121.625,"t":"2026-10-12T15:30:00Z","v":12396,"vw":121.825247},{"c":122.395,"h":122.4,"l":122.17,"n":179,"o":122.265,"t":"2026-10-12T15:45:00Z","v":5161,"vw":122.29165},{"c":122.52,"h":122.59,"l":122.3,"n":240,"o":122.38,"t":"2026-10-12T16:00:00Z","v":6820,"vw":122.455141},{"c":122.7,"h":122.829,"l":122.52,"n":240,"o":122.52,"t":"2026-10-12T16:15:00Z","v":7085,"vw":122.726957},{"c":122.815,"h":122.88,"l":122.6,"n":281,"o":122.66,"t":"2026-10-12T16:30:00Z","v":9601,"vw":122.749009},{"c":122.705,"h":122.83,"l":122.4775,"n":358,"o":122.8025,"t":"2026-10-12T16:45:00Z","v":7797,"vw":122.701107},{"c":122.89,"h":122.89,"l":122.74,"n":82,"o":122.74,"t":"2026-10-12T17:00:00Z","v":1852,"vw":122.794565},{"c":122.735,"h":122.86,"l":122.735,"n":295,"o":122.855,"t":"2026-10-12T17:15:00Z","v":8831,"vw":122.796682},{"c":122.755,"h":122.82,"l":122.66,"n":167,"o":122.81,"t":"2026-10-12T17:30:00Z","v":3873,"vw":122.774616},{"c":122.79,"h":122.79,"l":122.6,"n":200,"o":122.69,"t":"2026-10-12T17:45:00Z","v":4163,"vw":122.674375},{"c":122.79,"h":122.82,"l":122.71,"n":132,"o":122.79,"t":"2026-10-12T18:00:00Z","v":2872,"vw":122.78371},{"c":122.595,"h":122.67,"l":122.5888,"n":135,"o":122.65,"t":"2026-10-12T18:15:00Z","v":2736,"vw":122.625653},{"c":122.68,"h":122.73,"l":122.59,"n":120,"o":122.65,"t":"2026-10-12T18:30:00Z","v":2862,"vw":122.680708},{"c":122.555,"h":122.92,"l":122.555,"n":368,"o":122.69,"t":"2026-10-12T18:45:00Z","v":9096,"vw":122.715669},{"c":122.67,"h":122.67,"l":122.42,"n":155,"o":122.5,"t":"2026-10-12T19:00:00Z","v":4404,"vw":122.534238},{"c":122.48,"h":122.75,"l":122.48,"n":301,"o":122.54,"t":"2026-10-12T19:15:00Z","v":8534,"vw":122.633341},{"c":122.19,"h":122.5,"l":122.19,"n":481,"o":122.46,"t":"2026-10-12T19:30:00Z","v":13198,"vw":122.377324},{"c":122.45,"h":122.59,"l":122.13,"n":1430,"o":122.24,"t":"2026-10-12T19:45:00Z","v":44813,"vw":122.386461},{"c":122.45,"h":122.45,"l":122.45,"n":27,"o":122.45,"t":"2026-10-12T20:00:00Z","v":81445,"vw":122.45},{"c":122.4,"h":122.45,"l":122.4,"n":3,"o":122.45,"t":"2026-10-13T08:30:00Z","v":201,"vw":122.425},{"c":122.45,"h":122.45,"l":122.45,"n":5,"o":122.45,"t":"2026-10-13T13:00:00Z","v":302,"vw":122.45},{"c":122.45,"h":122.45,"l":122.45,"n":4,"o":122.45,"t":"2026-10-13T13:15:00Z","v":290,"vw":122.45},{"c":122.78,"h":124.765,"l":122.46,"n":159,"o":122.46,"t":"2026-10-13T13:30:00Z","v":13860,"vw":123.533461},{"c":121.415,"h":122.55,"l":121.415,"n":167,"o":122.55,"t":"2026-10-13T13:45:00Z","v":5123,"vw":121.882386},{"c":121.6,"h":121.6,"l":120.67,"n":195,"o":121.35,"t":"2026-10-13T14:00:00Z","v":4615,"vw":121.103175},{"c":122.02,"h":122.225,"l":121.525,"n":143,"o":121.525,"t":"2026-10-13T14:15:00Z","v":3769,"vw":122.001893},{"c":122.0325,"h":122.2025,"l":121.91,"n":106,"o":122.11,"t":"2026-10-13T14:30:00Z","v":3437,"vw":122.010605},{"c":122.44,"h":122.45,"l":121.995,"n":240,"o":121.995,"t":"2026-10-13T14:45:00Z","v":5180,"vw":122.232053},{"c":122.61,"h":122.61,"l":122.34,"n":211,"o":122.45,"t":"2026-10-13T15:00:00Z","v":5282,"vw":122.501564},{"c":122.495,"h":122.62,"l":122.45,"n":121,"o":122.46,"t":"2026-10-13T15:15:00Z","v":3493,"vw":122.535216},{"c":122.785,"h":123.15,"l":122.6,"n":147,"o":122.66,"t":"2026-10-13T15:30:00Z","v":3595,"vw":122.735957},{"c":122.724,"h":122.77,"l":122.62,"n":147,"o":122.66,"t":"2026-10-13T15:45:00Z","v":2452,"vw":122.699478},{"c":122.71,"h":122.8,"l":122.59,"n":227,"o":122.705,"t":"2026-10-13T16:00:00Z","v":4569,"vw":122.689587},{"c":122.9525,"h":122.98,"l":122.79,"n":86,"o":122.79,"t":"2026-10-13T16:15:00Z","v":1909,"vw":122.883565},{"c":123.12,"h":123.2,"l":122.98,"n":203,"o":122.98,"t":"2026-10-13T16:30:00Z","v":4752,"vw":123.104337},{"c":123.28,"h":123.335,"l":123.16,"n":244,"o":123.22,"t":"2026-10-13T16:45:00Z","v":4341,"vw":123.253763},{"c":123.34,"h":123.42,"l":123.19,"n":197,"o":123.19,"t":"2026-10-13T17:00:00Z","v":5817,"vw":123.271864},{"c":123.07,"h":123.26,"l":123.07,"n":238,"o":123.26,"t":"2026-10-13T17:15:00Z","v":6248,"vw":123.178917},{"c":123.505,"h":123.51,"l":123.14,"n":331,"o":123.24,"t":"2026-10-13T17:30:00Z","v":12417,"vw":123.31102},{"c":123.525,"h":123.6,"l":123.39,"n":222,"o":123.6,"t":"2026-10-13T17:45:00Z","v":4382,"vw":123.478099},{"c":123.67,"h":123.875,"l":123.45,"n":311,"o":123.48,"t":"2026-10-13T18:00:00Z","v":7395,"vw":123.651978},{"c":123.8,"h":123.93,"l":123.66,"n":330,"o":123.66,"t":"2026-10-13T18:15:00Z","v":8782,"vw":123.778951},{"c":124.09,"h":124.09,"l":123.88,"n":261,"o":123.95,"t":"2026-10-13T18:30:00Z","v":7335,"vw":123.973354},{"c":124.41,"h":124.53,"l":123.98,"n":352,"o":124.06,"t":"2026-10-13T18:45:00Z","v":8230,"vw":124.168759},{"c":124.34,"h":124.6,"l":124.27,"n":533,"o":124.405,"t":"2026-10-13T19:00:00Z","v":11539,"vw":124.410453},{"c":124.52,"h":124.52,"l":124.27,"n":392,"o":124.34,"t":"2026-10-13T19:15:00Z","v":8317,"vw":124.413462},{"c":124.53,"h":124.68,"l":124.52,"n":499,"o":124.65,"t":"2026-10-13T19:30:00Z","v":11748,"vw":124.581386},{"c":124.52,"h":125.08,"l":124.5,"n":2303,"o":124.56,"t":"2026-10-13T19:45:00Z","v":84809,"vw":124.744276},{"c":124.51,"h":124.51,"l":124.51,"n":33,"o":124.51,"t":"2026-10-13T20:00:00Z","v":117768,"vw":124.51},{"c":124.46,"h":124.51,"l":124.46,"n":7,"o":124.51,"t":"2026-10-14T10:45:00Z","v":205,"vw":124.485},{"c":124.085,"h":125.015,"l":122.88,"n":129,"o":122.88,"t":"2026-10-14T13:30:00Z","v":13664,"vw":124.001785},{"c":125.6,"h":125.6,"l":124.02,"n":597,"o":124.085,"t":"2026-10-14T13:45:00Z","v":32144,"vw":124.730742},{"c":125.31,"h":125.9,"l":124.52,"n":762,"o":125.59,"t":"2026-10-14T14:00:00Z","v":43475,"vw":125.287135},{"c":125.09,"h":125.395,"l":124.7,"n":375,"o":125.31,"t":"2026-10-14T14:15:00Z","v":13754,"vw":125.121536},{"c":124.8,"h":125.345,"l":124.8,"n":503,"o":125.165,"t":"2026-10-14T14:30:00Z","v":15251,"vw":125.024801},{"c":124.5725,"h":124.93,"l":124.525,"n":288,"o":124.905,"t":"2026-10-14T14:45:00Z","v":10292,"vw":124.777563},{"c":124.97,"h":125.0299,"l":124.45,"n":332,"o":124.615,"t":"2026-10-14T15:00:00Z","v":6122,"vw":124.706766},{"c":124.74,"h":125,"l":124.74,"n":312,"o":124.95,"t":"2026-10-14T15:15:00Z","v":9447,"vw":124.874218},{"c":123.89,"h":124.73,"l":123.8,"n":403,"o":124.72,"t":"2026-10-14T15:30:00Z","v":13960,"vw":124.227531},{"c":123.76,"h":124.12,"l":123.72,"n":241,"o":123.985,"t":"2026-10-14T15:45:00Z","v":6700,"vw":123.941704},{"c":123.665,"h":123.83,"l":123.39,"n":362,"o":123.82,"t":"2026-10-14T16:00:00Z","v":11762,"vw":123.653319},{"c":123.92,"h":124.025,"l":123.43,"n":293,"o":123.7,"t":"2026-10-14T16:15:00Z","v":10665,"vw":123.726522},{"c":124.47,"h":124.64,"l":123.925,"n":485,"o":123.925,"t":"2026-10-14T16:30:00Z","v":27455,"vw":124.243576},{"c":124.24,"h":124.48,"l":124.11,"n":437,"o":124.445,"t":"2026-10-14T16:45:00Z","v":12191,"vw":124.389345},{"c":124.01,"h":124.41,"l":124.01,"n":249,"o":124.31,"t":"2026-10-14T17:00:00Z","v":8755,"vw":124.336735},{"c":123.925,"h":124.07,"l":123.81,"n":281,"o":123.9,"t":"2026-10-14T17:15:00Z","v":6179,"vw":123.942124},{"c":124.055,"h":124.055,"l":123.85,"n":211,"o":123.85,"t":"2026-10-14T17:30:00Z","v":3957,"vw":123.937349},{"c":124.01,"h":124.18,"l":123.88,"n":338,"o":124.125,"t":"2026-10-14T17:45:00Z","v":8103,"vw":124.015847},{"c":124.08,"h":124.15,"l":123.87,"n":254,"o":124.08,"t":"2026-10-14T18:00:00Z","v":6504,"vw":123.994944},{"c":124.12,"h":124.475,"l":124.06,"n":243,"o":124.095,"t":"2026-10-14T18:15:00Z","v":7549,"vw":124.225123},{"c":123.77,"h":124.21,"l":123.67,"n":226,"o":124.21,"t":"2026-10-14T18:30:00Z","v":7950,"vw":123.862116},{"c":123.75,"h":123.92,"l":123.75,"n":245,"o":123.8,"t":"2026-10-14T18:45:00Z","v":8467,"vw":123.841487},{"c":123.67,"h":123.875,"l":123.67,"n":215,"o":123.7,"t":"2026-10-14T19:00:00Z","v":6236,"vw":123.767894},{"c":123.62,"h":123.775,"l":123.34,"n":278,"o":123.665,"t":"2026-10-14T19:15:00Z","v":9164,"vw":123.677536},{"c":122.75,"h":123.56,"l":122.69,"n":536,"o":123.55,"t":"2026-10-14T19:30:00Z","v":19287,"vw":123.009263},{"c":122.85,"h":122.85,"l":122.35,"n":1958,"o":122.725,"t":"2026-10-14T19:45:00Z","v":85595,"vw":122.625881},{"c":122.83,"h":122.83,"l":122.83,"n":40,"o":122.83,"t":"2026-10-14T20:00:00Z","v":97643,"vw":122.83},{"c":124.22,"h":125.48,"l":122.375,"n":365,"o":122.84,"t":"2026-10-15T13:30:00Z","v":17065,"vw":124.329147},{"c":125.08,"h":125.14,"l":123.83,"n":331,"o":123.83,"t":"2026-10-15T13:45:00Z","v":45883,"vw":124.952032},{"c":126.02,"h":126.4,"l":125.1,"n":488,"o":125.38,"t":"2026-10-15T14:00:00Z","v":13149,"vw":125.76606},{"c":126.29,"h":126.34,"l":125.755,"n":327,"o":126.035,"t":"2026-10-15T14:15:00Z","v":21797,"vw":125.908153},{"c":126.87,"h":127.085,"l":126.15,"n":368,"o":126.33,"t":"2026-10-15T14:30:00Z","v":9551,"vw":126.631089},{"c":127.39,"h":127.81,"l":126.66,"n":607,"o":126.66,"t":"2026-10-15T14:45:00Z","v":18102,"vw":127.262658},{"c":127.725,"h":128.195,"l":127.385,"n":479,"o":127.385,"t":"2026-10-15T15:00:00Z","v":14295,"vw":127.807662},{"c":127.38,"h":127.54,"l":126.96,"n":340,"o":127.54,"t":"2026-10-15T15:15:00Z","v":11228,"vw":127.336632},{"c":126.27,"h":127.53,"l":126.14,"n":383,"o":127.475,"t":"2026-10-15T15:30:00Z","v":13115,"vw":126.837203},{"c":126.07,"h":126.575,"l":126.05,"n":414,"o":126.472094,"t":"2026-10-15T15:45:00Z","v":14295,"vw":126.35695},{"c":126.01,"h":126.27,"l":125.82,"n":295,"o":126.18,"t":"2026-10-15T16:00:00Z","v":12423,"vw":126.110857},{"c":125.735,"h":126.22,"l":125.69,"n":329,"o":126.025,"t":"2026-10-15T16:15:00Z","v":16804,"vw":125.987276},{"c":126.07,"h":126.07,"l":125.735,"n":368,"o":125.735,"t":"2026-10-15T16:30:00Z","v":14700,"vw":125.879357},{"c":126.255,"h":126.48,"l":125.915,"n":278,"o":126.08,"t":"2026-10-15T16:45:00Z","v":19030,"vw":126.115459},{"c":126.19,"h":126.58,"l":126.19,"n":295,"o":126.3652,"t":"2026-10-15T17:00:00Z","v":8677,"vw":126.42117},{"c":126.575,"h":126.575,"l":126.12,"n":260,"o":126.15,"t":"2026-10-15T17:15:00Z","v":9916,"vw":126.294896},{"c":126.72,"h":126.86,"l":126.695,"n":172,"o":126.79,"t":"2026-10-15T17:30:00Z","v":6433,"vw":126.750697},{"c":126.93,"h":126.96,"l":126.73,"n":316,"o":126.73,"t":"2026-10-15T17:45:00Z","v":10845,"vw":126.847124},{"c":126.755,"h":127.28,"l":126.755,"n":299,"o":127,"t":"2026-10-15T18:00:00Z","v":9637,"vw":127.06985},{"c":126.35,"h":126.695,"l":126.23,"n":271,"o":126.695,"t":"2026-10-15T18:15:00Z","v":7812,"vw":126.520145},{"c":126.6,"h":126.82,"l":126.355,"n":277,"o":126.355,"t":"2026-10-15T18:30:00Z","v":7337,"vw":126.626436},{"c":126.13,"h":126.51,"l":126.07,"n":403,"o":126.455,"t":"2026-10-15T18:45:00Z","v":39150,"vw":126.38933},{"c":126.52,"h":126.52,"l":126.18,"n":242,"o":126.18,"t":"2026-10-15T19:00:00Z","v":5864,"vw":126.372319},{"c":126.0875,"h":126.53,"l":126.085,"n":490,"o":126.53,"t":"2026-10-15T19:15:00Z","v":15062,"vw":126.273607},{"c":126.065,"h":126.2,"l":125.94,"n":704,"o":126.08,"t":"2026-10-15T19:30:00Z","v":22020,"vw":126.047345},{"c":125.39,"h":126.16,"l":125.19,"n":2356,"o":126.12,"t":"2026-10-15T19:45:00Z","v":101976,"vw":125.469351},{"c":125.4,"h":125.51,"l":125.4,"n":28,"o":125.51,"t":"2026-10-15T20:00:00Z","v":139431,"vw":125.400088},{"c":125.35,"h":125.4,"l":125.35,"n":6,"o":125.4,"t":"2026-10-16T08:30:00Z","v":204,"vw":125.375},{"c":128.36,"h":128.93,"l":125.78,"n":270,"o":126.08,"t":"2026-10-16T13:30:00Z","v":18130,"vw":126.720159},{"c":128.78,"h":128.78,"l":128.37,"n":243,"o":128.48,"t":"2026-10-16T13:45:00Z","v":7127,"vw":128.573004},{"c":128.615,"h":129.17,"l":128.36,"n":516,"o":128.88,"t":"2026-10-16T14:00:00Z","v":37583,"vw":128.63442},{"c":128.815,"h":129.17,"l":128.815,"n":258,"o":128.87,"t":"2026-10-16T14:15:00Z","v":11064,"vw":129.03388},{"c":127.86,"h":128.83,"l":127.86,"n":424,"o":128.815,"t":"2026-10-16T14:30:00Z","v":23179,"vw":128.424164},{"c":128.74,"h":128.74,"l":127.85,"n":226,"o":127.85,"t":"2026-10-16T14:45:00Z","v":54852,"vw":128.548201},{"c":128.73,"h":128.97,"l":128.5,"n":304,"o":128.55,"t":"2026-10-16T15:00:00Z","v":10366,"vw":128.767532},{"c":128.275,"h":128.88,"l":128.12,"n":442,"o":128.71,"t":"2026-10-16T15:15:00Z","v":18624,"vw":128.474414},{"c":127.635,"h":128.405,"l":127.635,"n":428,"o":128.1,"t":"2026-10-16T15:30:00Z","v":12685,"vw":128.146477},{"c":126.68,"h":127.72,"l":126.59,"n":232,"o":127.68,"t":"2026-10-16T15:45:00Z","v":7558,"vw":127.102976},{"c":126.88,"h":127.135,"l":126.605,"n":282,"o":126.74,"t":"2026-10-16T16:00:00Z","v":10818,"vw":126.987685},{"c":126.49,"h":126.86,"l":126.47,"n":230,"o":126.86,"t":"2026-10-16T16:15:00Z","v":6775,"vw":126.687379},{"c":126.24,"h":126.33,"l":125.89,"n":471,"o":126.3,"t":"2026-10-16T16:30:00Z","v":22387,"vw":126.135903},{"c":125.945,"h":126.3,"l":125.51,"n":374,"o":126.13,"t":"2026-10-16T16:45:00Z","v":12384,"vw":126.038379},{"c":126.09,"h":126.09,"l":125.775,"n":185,"o":125.78,"t":"2026-10-16T17:00:00Z","v":4667,"vw":125.949067},{"c":125.92,"h":126.025,"l":125.68,"n":148,"o":125.79,"t":"2026-10-16T17:15:00Z","v":4721,"vw":125.855678},{"c":126.31,"h":126.51,"l":125.815,"n":373,"o":125.815,"t":"2026-10-16T17:30:00Z","v":27769,"vw":126.236818},{"c":126.15,"h":126.37,"l":125.85,"n":201,"o":126.3,"t":"2026-10-16T17:45:00Z","v":5987,"vw":126.118935},{"c":126.09,"h":126.34,"l":125.91,"n":254,"o":126.04,"t":"2026-10-16T18:00:00Z","v":9287,"vw":126.061672},{"c":125.875,"h":126.18,"l":125.85,"n":209,"o":126.015,"t":"2026-10-16T18:15:00Z","v":5838,"vw":126.017952},{"c":125.96,"h":126.285,"l":125.835,"n":209,"o":125.835,"t":"2026-10-16T18:30:00Z","v":5835,"vw":126.055161},{"c":125.99,"h":126.15,"l":125.92,"n":160,"o":125.97,"t":"2026-10-16T18:45:00Z","v":3875,"vw":126.026896},{"c":126.16,"h":126.23,"l":125.9525,"n":259,"o":126.085,"t":"2026-10-16T19:00:00Z","v":6835,"vw":126.076902},{"c":126.08,"h":126.23,"l":126.02,"n":463,"o":126.19,"t":"2026-10-16T19:15:00Z","v":9605,"vw":126.133816},{"c":126.62,"h":126.65,"l":126.23,"n":673,"o":126.23,"t":"2026-10-16T19:30:00Z","v":27486,"vw":126.39173},{"c":125.96,"h":126.815,"l":125.875,"n":2125,"o":126.62,"t":"2026-10-16T19:45:00Z","v":92428,"vw":126.187053},{"c":125.98,"h":125.98,"l":125.98,"n":36,"o":125.98,"t":"2026-10-16T20:00:00Z","v":87559,"vw":125.98},{"c":126.05,"h":126.05,"l":126.05,"n":18,"o":126.05,"t":"2026-10-19T09:45:00Z","v":401,"vw":126.05},{"c":126.57,"h":126.72,"l":125.9,"n":66,"o":126.26,"t":"2026-10-19T13:30:00Z","v":3750,"vw":126.296702},{"c":126.25,"h":126.52,"l":125.9048,"n":89,"o":126.185,"t":"2026-10-19T13:45:00Z","v":2986,"vw":126.160649},{"c":126.34,"h":126.34,"l":126.34,"n":12,"o":126.34,"t":"2026-10-19T14:00:00Z","v":184,"vw":126.34},{"c":126.92,"h":126.92,"l":126.52,"n":95,"o":126.52,"t":"2026-10-19T14:15:00Z","v":7030,"vw":126.661698},{"c":126.47,"h":127.3,"l":126.47,"n":168,"o":126.92,"t":"2026-10-19T14:30:00Z","v":3698,"vw":126.93178},{"c":127.09,"h":127.2,"l":126.73,"n":260,"o":126.76,"t":"2026-10-19T14:45:00Z","v":20438,"vw":126.998227},{"c":127.155,"h":127.24,"l":126.98,"n":205,"o":127.11,"t":"2026-10-19T15:00:00Z","v":23420,"vw":127.056177},{"c":126.85,"h":127.41,"l":126.85,"n":429,"o":127.15,"t":"2026-10-19T15:15:00Z","v":22069,"vw":127.107584},{"c":127.32,"h":127.58,"l":126.945,"n":240,"o":126.945,"t":"2026-10-19T15:30:00Z","v":15737,"vw":127.165455},{"c":127.14,"h":127.38,"l":127.06,"n":303,"o":127.23,"t":"2026-10-19T15:45:00Z","v":15498,"vw":127.244327},{"c":126.88,"h":127.1399,"l":126.88,"n":212,"o":127.1399,"t":"2026-10-19T16:00:00Z","v":9949,"vw":127.011102},{"c":127,"h":127.06,"l":126.9,"n":75,"o":126.99,"t":"2026-10-19T16:15:00Z","v":11232,"vw":126.999118},{"c":126.67,"h":126.985,"l":126.47,"n":261,"o":126.985,"t":"2026-10-19T16:30:00Z","v":14792,"vw":126.683711},{"c":126.7193,"h":126.84,"l":126.67,"n":111,"o":126.67,"t":"2026-10-19T16:45:00Z","v":3458,"vw":126.75266},{"c":126.74,"h":126.755,"l":126.665,"n":134,"o":126.755,"t":"2026-10-19T17:00:00Z","v":2948,"vw":126.71629},{"c":126.745,"h":126.82,"l":126.67,"n":104,"o":126.82,"t":"2026-10-19T17:15:00Z","v":3332,"vw":126.736643},{"c":126.7025,"h":126.75,"l":126.51,"n":171,"o":126.7,"t":"2026-10-19T17:30:00Z","v":4042,"vw":126.601735},{"c":126.66,"h":126.705,"l":126.585,"n":238,"o":126.6925,"t":"2026-10-19T17:45:00Z","v":7263,"vw":126.64624},{"c":126.54,"h":126.78,"l":126.5,"n":388,"o":126.71,"t":"2026-10-19T18:00:00Z","v":14351,"vw":126.660476},{"c":126.465,"h":126.67,"l":126.3,"n":248,"o":126.545,"t":"2026-10-19T18:15:00Z","v":17493,"vw":126.450311},{"c":126.61,"h":126.7,"l":126.48,"n":186,"o":126.48,"t":"2026-10-19T18:30:00Z","v":5697,"vw":126.614176},{"c":126.45,"h":126.655,"l":126.315,"n":250,"o":126.61,"t":"2026-10-19T18:45:00Z","v":9133,"vw":126.564787},{"c":126.535,"h":126.64,"l":126.405,"n":344,"o":126.54,"t":"2026-10-19T19:00:00Z","v":7686,"vw":126.512991},{"c":126.45,"h":126.72,"l":126.45,"n":331,"o":126.585,"t":"2026-10-19T19:15:00Z","v":12294,"vw":126.639783},{"c":126.87,"h":126.87,"l":126.41,"n":440,"o":126.41,"t":"2026-10-19T19:30:00Z","v":11061,"vw":126.648923},{"c":126.87,"h":127.06,"l":126.68,"n":1790,"o":126.925,"t":"2026-10-19T19:45:00Z","v":67998,"vw":126.868338},{"c":126.9,"h":126.92,"l":126.9,"n":44,"o":126.9,"t":"2026-10-19T20:00:00Z","v":167193,"vw":126.900019},{"c":128.635,"h":129.87,"l":127.81,"n":102,"o":129.87,"t":"2026-10-20T13:30:00Z","v":4789,"vw":128.17626},{"c":128.385,"h":128.88,"l":128.17,"n":372,"o":128.64,"t":"2026-10-20T13:45:00Z","v":16839,"vw":128.487596},{"c":128.315,"h":128.46,"l":128.015,"n":226,"o":128.27,"t":"2026-10-20T14:00:00Z","v":8883,"vw":128.196363},{"c":128.8,"h":128.88,"l":127.91,"n":259,"o":128.415,"t":"2026-10-20T14:15:00Z","v":7715,"vw":128.588594},{"c":129.33,"h":129.33,"l":128.85,"n":396,"o":128.975,"t":"2026-10-20T14:30:00Z","v":32848,"vw":129.06264},{"c":130.04,"h":130.04,"l":129.46,"n":239,"o":129.51,"t":"2026-10-20T14:45:00Z","v":6783,"vw":129.671261},{"c":130.065,"h":130.42,"l":129.87,"n":566,"o":129.98,"t":"2026-10-20T15:00:00Z","v":15442,"vw":130.136019},{"c":130.165,"h":130.18,"l":130.0133,"n":211,"o":130.14,"t":"2026-10-20T15:15:00Z","v":7376,"vw":130.136873},{"c":130.05,"h":130.265,"l":129.87,"n":237,"o":130.195,"t":"2026-10-20T15:30:00Z","v":6885,"vw":130.09923},{"c":130.13,"h":130.31,"l":130.08,"n":313,"o":130.155,"t":"2026-10-20T15:45:00Z","v":8481,"vw":130.224318},{"c":129.7,"h":130.19,"l":129.7,"n":427,"o":130.09,"t":"2026-10-20T16:00:00Z","v":11465,"vw":129.961522},{"c":129.75,"h":129.75,"l":129.33,"n":366,"o":129.6,"t":"2026-10-20T16:15:00Z","v":9691,"vw":129.576335},{"c":129.485,"h":129.87,"l":129.3501,"n":369,"o":129.75,"t":"2026-10-20T16:30:00Z","v":9328,"vw":129.618016},{"c":129.49,"h":129.73,"l":129.31,"n":333,"o":129.55,"t":"2026-10-20T16:45:00Z","v":6581,"vw":129.53871},{"c":129.485,"h":129.58,"l":129.42,"n":335,"o":129.575,"t":"2026-10-20T17:00:00Z","v":7165,"vw":129.520446},{"c":129.48,"h":129.7799,"l":129.44,"n":211,"o":129.44,"t":"2026-10-20T17:15:00Z","v":12518,"vw":129.720612},{"c":129.7,"h":129.76,"l":129.49,"n":151,"o":129.51,"t":"2026-10-20T17:30:00Z","v":4093,"vw":129.617259},{"c":129.96,"h":130.115,"l":129.73,"n":332,"o":129.84,"t":"2026-10-20T17:45:00Z","v":10176,"vw":130.012453},{"c":130.19,"h":130.35,"l":129.946,"n":221,"o":130.08,"t":"2026-10-20T18:00:00Z","v":6214,"vw":130.195889},{"c":130.29,"h":130.51,"l":130.19,"n":339,"o":130.19,"t":"2026-10-20T18:15:00Z","v":8395,"vw":130.296613},{"c":130.25,"h":130.68,"l":130.25,"n":405,"o":130.37,"t":"2026-10-20T18:30:00Z","v":10697,"vw":130.443795},{"c":130.31,"h":130.4,"l":130.085,"n":610,"o":130.165,"t":"2026-10-20T18:45:00Z","v":20974,"vw":130.232573},{"c":130.27,"h":130.5399,"l":130.055,"n":432,"o":130.31,"t":"2026-10-20T19:00:00Z","v":9783,"vw":130.263626},{"c":130.145,"h":130.32,"l":130.14,"n":421,"o":130.32,"t":"2026-10-20T19:15:00Z","v":11898,"vw":130.228652},{"c":130.565,"h":130.61,"l":130.06,"n":679,"o":130.15,"t":"2026-10-20T19:30:00Z","v":21976,"vw":130.243384},{"c":129.98,"h":130.86,"l":129.865,"n":1699,"o":130.565,"t":"2026-10-20T19:45:00Z","v":75021,"vw":130.092843},{"c":129.98,"h":130.01,"l":129.98,"n":41,"o":130.01,"t":"2026-10-20T20:00:00Z","v":121081,"vw":129.98015},{"c":129.93,"h":129.98,"l":129.93,"n":3,"o":129.98,"t":"2026-10-21T10:00:00Z","v":201,"vw":129.955},{"c":129.54,"h":130.9,"l":129.33,"n":211,"o":130.9,"t":"2026-10-21T13:30:00Z","v":14380,"vw":129.488179},{"c":129.08,"h":129.37,"l":128.92,"n":306,"o":129.37,"t":"2026-10-21T13:45:00Z","v":15804,"vw":129.088314},{"c":129.455,"h":129.71,"l":128.7,"n":326,"o":128.91,"t":"2026-10-21T14:00:00Z","v":19700,"vw":129.142159},{"c":130.05,"h":130.085,"l":129.6,"n":250,"o":129.75,"t":"2026-10-21T14:15:00Z","v":17670,"vw":129.819013},{"c":131.175,"h":131.5,"l":130.19,"n":257,"o":130.19,"t":"2026-10-21T14:30:00Z","v":9841,"vw":130.73855},{"c":130.53,"h":131.175,"l":130.53,"n":227,"o":131.175,"t":"2026-10-21T14:45:00Z","v":7045,"vw":130.90198},{"c":130.45,"h":130.52,"l":130.295,"n":227,"o":130.47,"t":"2026-10-21T15:00:00Z","v":7463,"vw":130.427333},{"c":130.43,"h":130.66,"l":130.3,"n":279,"o":130.33,"t":"2026-10-21T15:15:00Z","v":7688,"vw":130.453983},{"c":130.565,"h":130.81,"l":130.38,"n":407,"o":130.43,"t":"2026-10-21T15:30:00Z","v":18540,"vw":130.583528},{"c":130.94,"h":131.11,"l":130.58,"n":619,"o":130.58,"t":"2026-10-21T15:45:00Z","v":26768,"vw":130.892749},{"c":130.97,"h":131.37,"l":130.78,"n":397,"o":130.8,"t":"2026-10-21T16:00:00Z","v":20062,"vw":131.105431},{"c":131.21,"h":131.27,"l":131.11,"n":184,"o":131.11,"t":"2026-10-21T16:15:00Z","v":8519,"vw":131.239062},{"c":131.17,"h":131.375,"l":131.05,"n":239,"o":131.205,"t":"2026-10-21T16:30:00Z","v":8335,"vw":131.238298},{"c":131.25,"h":131.46,"l":131.185,"n":192,"o":131.24,"t":"2026-10-21T16:45:00Z","v":5983,"vw":131.275281},{"c":130.93,"h":131.335,"l":130.91,"n":377,"o":131.335,"t":"2026-10-21T17:00:00Z","v":14054,"vw":131.167562},{"c":131.2,"h":131.39,"l":131.1,"n":404,"o":131.13,"t":"2026-10-21T17:15:00Z","v":37023,"vw":131.266703},{"c":131.38,"h":131.39,"l":131.22,"n":381,"o":131.25,"t":"2026-10-21T17:30:00Z","v":13636,"vw":131.28903},{"c":131.39,"h":131.57,"l":131.35,"n":220,"o":131.4,"t":"2026-10-21T17:45:00Z","v":7194,"vw":131.445718},{"c":131.52,"h":131.74,"l":131.375,"n":501,"o":131.38,"t":"2026-10-21T18:00:00Z","v":14264,"vw":131.600196},{"c":131.685,"h":131.81,"l":131.45,"n":696,"o":131.5,"t":"2026-10-21T18:15:00Z","v":28264,"vw":131.632879},{"c":131.31,"h":131.74,"l":131.31,"n":385,"o":131.61,"t":"2026-10-21T18:30:00Z","v":32892,"vw":131.611949},{"c":130.51,"h":131.31,"l":130.49,"n":534,"o":131.26,"t":"2026-10-21T18:45:00Z","v":19558,"vw":130.891216},{"c":130.18,"h":130.475,"l":130.18,"n":297,"o":130.475,"t":"2026-10-21T19:00:00Z","v":7641,"vw":130.349714},{"c":130.915,"h":130.915,"l":130.3,"n":721,"o":130.3,"t":"2026-10-21T19:15:00Z","v":19971,"vw":130.697187},{"c":130.42,"h":130.975,"l":130.38,"n":593,"o":130.975,"t":"2026-10-21T19:30:00Z","v":15168,"vw":130.765134},{"c":130.32,"h":130.495,"l":130,"n":2017,"o":130.49,"t":"2026-10-21T19:45:00Z","v":85887,"vw":130.256054},{"c":130.29,"h":130.29,"l":130.29,"n":31,"o":130.29,"t":"2026-10-21T20:00:00Z","v":133175,"vw":130.29},{"c":130.37,"h":130.37,"l":129.96,"n":61,"o":129.96,"t":"2026-10-22T13:30:00Z","v":6878,"vw":130.037535},{"c":131.22,"h":131.255,"l":130.2025,"n":93,"o":130.5158,"t":"2026-10-22T13:45:00Z","v":3756,"vw":130.864181},{"c":131.5,"h":131.69,"l":130.635,"n":54,"o":131.22,"t":"2026-10-22T14:00:00Z","v":2236,"vw":131.33508},{"c":131.09,"h":131.99,"l":130.94,"n":255,"o":131.41,"t":"2026-10-22T14:15:00Z","v":9306,"vw":131.34725},{"c":129.66,"h":131.11,"l":129.65,"n":497,"o":131.09,"t":"2026-10-22T14:30:00Z","v":23411,"vw":130.575857},{"c":129.985,"h":130.18,"l":129.41,"n":551,"o":129.725,"t":"2026-10-22T14:45:00Z","v":22662,"vw":129.831816},{"c":130.145,"h":130.4,"l":129.685,"n":585,"o":130.015,"t":"2026-10-22T15:00:00Z","v":45004,"vw":130.127669},{"c":130.25,"h":130.545,"l":130.14,"n":320,"o":130.185,"t":"2026-10-22T15:15:00Z","v":12046,"vw":130.288954},{"c":130.325,"h":130.46,"l":130.06,"n":467,"o":130.23,"t":"2026-10-22T15:30:00Z","v":19227,"vw":130.286457},{"c":129.935,"h":130.325,"l":129.935,"n":526,"o":130.325,"t":"2026-10-22T15:45:00Z","v":17529,"vw":130.07812},{"c":130.62,"h":130.925,"l":130.01,"n":450,"o":130.01,"t":"2026-10-22T16:00:00Z","v":11588,"vw":130.523365},{"c":131.02,"h":131.02,"l":130.67,"n":222,"o":130.6975,"t":"2026-10-22T16:15:00Z","v":5755,"vw":130.797695},{"c":131,"h":131.08,"l":130.85,"n":225,"o":130.9,"t":"2026-10-22T16:30:00Z","v":6167,"vw":130.971588},{"c":131.455,"h":131.665,"l":130.785,"n":411,"o":130.96,"t":"2026-10-22T16:45:00Z","v":11549,"vw":131.137533},{"c":131.36,"h":131.44,"l":131.22,"n":216,"o":131.44,"t":"2026-10-22T17:00:00Z","v":5206,"vw":131.325516},{"c":131.48,"h":131.755,"l":131.06,"n":427,"o":131.42,"t":"2026-10-22T17:15:00Z","v":15718,"vw":131.418976},{"c":131.69,"h":131.805,"l":131.525,"n":288,"o":131.62,"t":"2026-10-22T17:30:00Z","v":7662,"vw":131.650992},{"c":131.7,"h":131.7,"l":131.325,"n":351,"o":131.54,"t":"2026-10-22T17:45:00Z","v":11433,"vw":131.514843},{"c":131.68,"h":132.05,"l":131.675,"n":720,"o":131.675,"t":"2026-10-22T18:00:00Z","v":32423,"vw":131.850493},{"c":131.5,"h":131.89,"l":131.5,"n":395,"o":131.675,"t":"2026-10-22T18:15:00Z","v":10088,"vw":131.724269},{"c":131.47,"h":131.525,"l":131.22,"n":374,"o":131.5,"t":"2026-10-22T18:30:00Z","v":9722,"vw":131.425213},{"c":131.74,"h":131.845,"l":131.51,"n":436,"o":131.525,"t":"2026-10-22T18:45:00Z","v":11337,"vw":131.713437},{"c":131.89,"h":132.01,"l":131.685,"n":530,"o":131.73,"t":"2026-10-22T19:00:00Z","v":18054,"vw":131.873809},{"c":131.66,"h":132.03,"l":131.485,"n":558,"o":131.88,"t":"2026-10-22T19:15:00Z","v":15978,"vw":131.741923},{"c":131.67,"h":131.77,"l":131.335,"n":718,"o":131.61,"t":"2026-10-22T19:30:00Z","v":26599,"vw":131.604679},{"c":131.47,"h":132.015,"l":131.35,"n":2328,"o":131.67,"t":"2026-10-22T19:45:00Z","v":115896,"vw":131.626337},{"c":131.26,"h":131.52,"l":131.26,"n":41,"o":131.49,"t":"2026-10-22T20:00:00Z","v":133448,"vw":131.261946}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.6453508778719224,"strike":160.37001596130767,"iv":0.6128738019147264,"gamma":0.011757616428673859,"theta":-0.09461207034643362,"vega":0.08600164424708594,"rho":0.013730201881157696,"breakevenPct":23.4308752393567},{"delta":0.2,"premium":2.45,"strike":156.1697715515071,"iv":0.6477370955791143,"gamma":0.011745199199507263,"theta":-0.11878056665720205,"vega":0.10327718554512111,"rho":0.018291601488117145,"breakevenPct":20.843952119082054},{"delta":0.25,"premium":1.9044124027013871,"strike":142.87583117114195,"iv":0.3777307935814398,"gamma":0.0246393292248122,"theta":-0.0785590595983764,"vega":0.11717520416842354,"rho":0.023383207668540396,"breakevenPct":10.300353172210375},{"delta":0.3,"premium":2.055085403726708,"strike":138.4860248447205,"iv":0.3056184782608696,"gamma":0.030537111801242234,"theta":-0.07055062111801243,"vega":0.12677065217391303,"rho":0.028222828770556957,"breakevenPct":7.0707833677031955},{"delta":0.35,"premium":2.4141692546583853,"strike":136.5450310559006,"iv":0.29012934782608696,"gamma":0.034302639751552795,"theta":-0.07202577639751553,"vega":0.13519456521739132,"rho":0.03298779661445622,"breakevenPct":5.86561047581823},{"delta":0.4,"premium":2.8297297297297304,"strike":134.72972972972974,"iv":0.2783243243243243,"gamma":0.037272972972972974,"theta":-0.07353513513513514,"vega":0.14205135135135136,"rho":0.03774206131890792,"breakevenPct":4.799222504540193},{"delta":0.45,"premium":3.4656597774244835,"strike":133.404875463699,"iv":0.28089454160042393,"gamma":0.0371404875463699,"theta":-0.07517795442501325,"vega":0.14279326974032855,"rho":0.042454562792966125,"breakevenPct":4.274367850924483},{"delta":0.5,"premium":4.101589825119237,"strike":132.08002119766826,"iv":0.28346475887652356,"gamma":0.03700800211976683,"theta":-0.07682077371489136,"vega":0.14353518812930577,"rho":0.047167064267024335,"breakevenPct":3.7495131973087723},{"delta":0.55,"premium":4.737519872813991,"strike":130.75516693163752,"iv":0.2860349761526232,"gamma":0.03687551669316375,"theta":-0.07846359300476947,"vega":0.144277106518283,"rho":0.05187956574108255,"breakevenPct":3.224658543693062},{"delta":0.6,"premium":5.743569844789356,"strike":129.20546932742056,"iv":0.298830007390983,"gamma":0.035020251293422025,"theta":-0.08059179600886918,"vega":0.14171256467110127,"rho":0.05637278416899427,"breakevenPct":2.810482380169061},{"delta":0.65,"premium":7.240243902439024,"strike":127.35772357723577,"iv":0.3251788617886179,"gamma":0.03088130081300813,"theta":-0.08336341463414634,"vega":0.1347650406504065,"rho":0.0605753250706188,"breakevenPct":2.5430195639759305},{"delta":0.7,"premium":8.736917960088691,"strike":125.509977827051,"iv":0.3515277161862528,"gamma":0.02674235033259424,"theta":-0.08613503325942351,"vega":0.12781751662971177,"rho":0.06477786597224333,"breakevenPct":2.2755567477828},{"delta":0.75,"premium":10.61756756756757,"strike":123.18818818818819,"iv":0.3714826826826827,"gamma":0.02299099099099099,"theta":-0.08345755755755756,"vega":0.11622492492492492,"rho":0.06865550222800018,"breakevenPct":1.9394756633824197},{"delta":0.8,"premium":12.644594594594597,"strike":120.68568568568568,"iv":0.3890002002002002,"gamma":0.01938738738738738,"theta":-0.0787028028028028,"vega":0.10286156156156154,"rho":0.07240927980660307,"breakevenPct":1.5772362336433643},{"delta":0.85,"premium":15.735871271585557,"strike":117.15070643642072,"iv":0.41801899529042386,"gamma":0.015094819466248036,"theta":-0.0714734693877551,"vega":0.08546640502354788,"rho":0.0753474075928829,"breakevenPct":1.2392028858801516},{"delta":0.9,"premium":23.967880085653103,"strike":108.67237687366168,"iv":0.561337687366167,"gamma":0.008529122055674519,"theta":-0.07215460385438972,"vega":0.06461370449678801,"rho":0.07429951840386186,"breakevenPct":1.05154423229832}],"put":[{"delta":0.1,"premium":2.3611300320846977,"strike":91.36723027562003,"iv":1.1708257930328572,"gamma":0.004249149483889093,"theta":-0.12918264180183034,"vega":0.06475284853833878,"rho":-0.012474153096614326,"breakevenPct":32.19099478627507},{"delta":0.15,"premium":2.45,"strike":107.18654798573502,"iv":0.7850157827008367,"gamma":0.00827821927276607,"theta":-0.11275481870412783,"vega":0.08574937356066632,"rho":-0.01794283711023819,"breakevenPct":20.206804825738978},{"delta":0.2,"premium":2.45,"strike":116.78809953500512,"iv":0.5565231542650719,"gamma":0.013838612619164827,"theta":-0.09537224737852741,"vega":0.10309462251059023,"rho":-0.023417277371338453,"breakevenPct":12.89189430519189},{"delta":0.25,"premium":2.460578309710914,"strike":122.11566194218278,"iv":0.42786894606446096,"gamma":0.020619009242591208,"theta":-0.08162689083303831,"vega":0.11688445875901952,"rho":-0.028865037063721996,"breakevenPct":8.841167429169676},{"delta":0.3,"premium":2.6191690442225393,"strike":125.52425106990015,"iv":0.35244308131241087,"gamma":0.02651783166904422,"theta":-0.07295805991440799,"vega":0.12772360912981456,"rho":-0.034350121430662205,"breakevenPct":6.365166824868493},{"delta":0.35,"premium":3.109539942938659,"strike":127.30741797432239,"iv":0.33796376604850215,"gamma":0.02929957203994294,"theta":-0.07281540656205421,"vega":0.13460663338088444,"rho":-0.04007018138768445,"breakevenPct":5.380254432893683},{"delta":0.4,"premium":3.599910841654779,"strike":129.09058487874466,"iv":0.3234844507845934,"gamma":0.03208131241084166,"theta":-0.07267275320970043,"vega":0.14148965763195434,"rho":-0.0457902413447067,"breakevenPct":4.395342040918873},{"delta":0.45,"premium":4.1528846153846155,"strike":130.67307692307693,"iv":0.31169807692307694,"gamma":0.03393076923076924,"theta":-0.07094423076923076,"vega":0.1446230769230769,"rho":-0.05151818035097672,"breakevenPct":3.611006926944749},{"delta":0.5,"premium":4.771016483516483,"strike":132.0467032967033,"iv":0.3027145604395604,"gamma":0.034809890109890114,"theta":-0.06756510989010989,"vega":0.14385384615384614,"rho":-0.057254320000341336,"breakevenPct":3.035435918644806},{"delta":0.55,"premium":5.389148351648352,"strike":133.42032967032966,"iv":0.29373104395604394,"gamma":0.03568901098901099,"theta":-0.06418598901098901,"vega":0.14308461538461537,"rho":-0.06299045964970597,"breakevenPct":2.459864910344862},{"delta":0.6,"premium":6.007280219780219,"strike":134.79395604395603,"iv":0.28474752747252746,"gamma":0.03656813186813187,"theta":-0.060806868131868134,"vega":0.14231538461538462,"rho":-0.06872659929907059,"breakevenPct":1.88429390204492},{"delta":0.65,"premium":6.868072289156626,"strike":136.16374589266155,"iv":0.2775114457831325,"gamma":0.03518713033953998,"theta":-0.054481270536692224,"vega":0.13391412924424972,"rho":-0.07455733878686836,"breakevenPct":1.4965156151874595},{"delta":0.7,"premium":7.7716867469879505,"strike":137.5328587075575,"iv":0.270583734939759,"gamma":0.03340728368017525,"theta":-0.0476357064622125,"vega":0.1241660460021906,"rho":-0.0804047723638014,"breakevenPct":1.1418772203492618},{"delta":0.75,"premium":8.675301204819277,"strike":138.90197152245344,"iv":0.26365602409638556,"gamma":0.031627437020810514,"theta":-0.04079014238773275,"vega":0.11441796276013144,"rho":-0.08625220594073445,"breakevenPct":0.787238825511063},{"delta":0.8,"premium":9.652965299684544,"strike":140.3123028391167,"iv":0.2548520504731861,"gamma":0.02917564668769716,"theta":-0.03303268138801261,"vega":0.10237766561514194,"rho":-0.0921262851041646,"breakevenPct":0.48521224280463265},{"delta":0.85,"premium":10.930567823343848,"strike":141.88958990536278,"iv":0.23844826498422714,"gamma":0.0240021451104101,"theta":-0.02158157728706625,"vega":0.08105274447949529,"rho":-0.09810829235027492,"breakevenPct":0.3962900708541523},{"delta":0.9,"premium":12.208170347003154,"strike":143.46687697160883,"iv":0.22204447949526812,"gamma":0.018828643533123027,"theta":-0.01013047318611987,"vega":0.05972782334384858,"rho":-0.10409029959638524,"breakevenPct":0.3073678989036718}]},"raw":{"call":[{"delta":0.15,"premium":1.6453508778719224,"strike":160.37001596130767,"iv":0.6128738019147264,"gamma":0.011757616428673859,"theta":-0.09461207034643362,"vega":0.08600164424708594,"rho":0.013730201881157696,"breakevenPct":23.4308752393567},{"delta":0.2,"premium":2.45,"strike":156.1697715515071,"iv":0.6477370955791143,"gamma":0.011745199199507263,"theta":-0.11878056665720205,"vega":0.10327718554512111,"rho":0.018291601488117145,"breakevenPct":20.843952119082054},{"delta":0.25,"premium":1.9044124027013871,"strike":142.87583117114195,"iv":0.3777307935814398,"gamma":0.0246393292248122,"theta":-0.0785590595983764,"vega":0.11717520416842354,"rho":0.023383207668540396,"breakevenPct":10.300353172210375},{"delta":0.3,"premium":2.055085403726708,"strike":138.4860248447205,"iv":0.3056184782608696,"gamma":0.030537111801242234,"theta":-0.07055062111801243,"vega":0.12677065217391303,"rho":0.028222828770556957,"breakevenPct":7.0707833677031955},{"delta":0.35,"premium":2.4141692546583853,"strike":136.5450310559006,"iv":0.29012934782608696,"gamma":0.034302639751552795,"theta":-0.07202577639751553,"vega":0.13519456521739132,"rho":0.03298779661445622,"breakevenPct":5.86561047581823},{"delta":0.4,"premium":2.8297297297297304,"strike":134.72972972972974,"iv":0.2783243243243243,"gamma":0.037272972972972974,"theta":-0.07353513513513514,"vega":0.14205135135135136,"rho":0.03774206131890792,"breakevenPct":4.799222504540193},{"delta":0.45,"premium":3.4656597774244835,"strike":133.404875463699,"iv":0.28089454160042393,"gamma":0.0371404875463699,"theta":-0.07517795442501325,"vega":0.14279326974032855,"rho":0.042454562792966125,"breakevenPct":4.274367850924483},{"delta":0.5,"premium":4.101589825119237,"strike":132.08002119766826,"iv":0.28346475887652356,"gamma":0.03700800211976683,"theta":-0.07682077371489136,"vega":0.14353518812930577,"rho":0.047167064267024335,"breakevenPct":3.7495131973087723},{"delta":0.55,"premium":4.737519872813991,"strike":130.75516693163752,"iv":0.2860349761526232,"gamma":0.03687551669316375,"theta":-0.07846359300476947,"vega":0.144277106518283,"rho":0.05187956574108255,"breakevenPct":3.224658543693062},{"delta":0.6,"premium":5.743569844789356,"strike":129.20546932742056,"iv":0.298830007390983,"gamma":0.035020251293422025,"theta":-0.08059179600886918,"vega":0.14171256467110127,"rho":0.05637278416899427,"breakevenPct":2.810482380169061},{"delta":0.65,"premium":7.240243902439024,"strike":127.35772357723577,"iv":0.3251788617886179,"gamma":0.03088130081300813,"theta":-0.08336341463414634,"vega":0.1347650406504065,"rho":0.0605753250706188,"breakevenPct":2.5430195639759305},{"delta":0.7,"premium":8.736917960088691,"strike":125.509977827051,"iv":0.3515277161862528,"gamma":0.02674235033259424,"theta":-0.08613503325942351,"vega":0.12781751662971177,"rho":0.06477786597224333,"breakevenPct":2.2755567477828},{"delta":0.75,"premium":10.61756756756757,"strike":123.18818818818819,"iv":0.3714826826826827,"gamma":0.02299099099099099,"theta":-0.08345755755755756,"vega":0.11622492492492492,"rho":0.06865550222800018,"breakevenPct":1.9394756633824197},{"delta":0.8,"premium":12.644594594594597,"strike":120.68568568568568,"iv":0.3890002002002002,"gamma":0.01938738738738738,"theta":-0.0787028028028028,"vega":0.10286156156156154,"rho":0.07240927980660307,"breakevenPct":1.5772362336433643},{"delta":0.85,"premium":15.735871271585557,"strike":117.15070643642072,"iv":0.41801899529042386,"gamma":0.015094819466248036,"theta":-0.0714734693877551,"vega":0.08546640502354788,"rho":0.0753474075928829,"breakevenPct":1.2392028858801516},{"delta":0.9,"premium":23.967880085653103,"strike":108.67237687366168,"iv":0.561337687366167,"gamma":0.008529122055674519,"theta":-0.07215460385438972,"vega":0.06461370449678801,"rho":0.07429951840386186,"breakevenPct":1.05154423229832}],"put":[{"delta":0.1,"premium":2.3611300320846977,"strike":91.36723027562003,"iv":1.1708257930328572,"gamma":0.004249149483889093,"theta":-0.12918264180183034,"vega":0.06475284853833878,"rho":-0.012474153096614326,"breakevenPct":32.19099478627507},{"delta":0.15,"premium":2.45,"strike":107.18654798573502,"iv":0.7850157827008367,"gamma":0.00827821927276607,"theta":-0.11275481870412783,"vega":0.08574937356066632,"rho":-0.01794283711023819,"breakevenPct":20.206804825738978},{"delta":0.2,"premium":2.45,"strike":116.78809953500512,"iv":0.5565231542650719,"gamma":0.013838612619164827,"theta":-0.09537224737852741,"vega":0.10309462251059023,"rho":-0.023417277371338453,"breakevenPct":12.89189430519189},{"delta":0.25,"premium":2.460578309710914,"strike":122.11566194218278,"iv":0.42786894606446096,"gamma":0.020619009242591208,"theta":-0.08162689083303831,"vega":0.11688445875901952,"rho":-0.028865037063721996,"breakevenPct":8.841167429169676},{"delta":0.3,"premium":2.6191690442225393,"strike":125.52425106990015,"iv":0.35244308131241087,"gamma":0.02651783166904422,"theta":-0.07295805991440799,"vega":0.12772360912981456,"rho":-0.034350121430662205,"breakevenPct":6.365166824868493},{"delta":0.35,"premium":3.109539942938659,"strike":127.30741797432239,"iv":0.33796376604850215,"gamma":0.02929957203994294,"theta":-0.07281540656205421,"vega":0.13460663338088444,"rho":-0.04007018138768445,"breakevenPct":5.380254432893683},{"delta":0.4,"premium":3.599910841654779,"strike":129.09058487874466,"iv":0.3234844507845934,"gamma":0.03208131241084166,"theta":-0.07267275320970043,"vega":0.14148965763195434,"rho":-0.0457902413447067,"breakevenPct":4.395342040918873},{"delta":0.45,"premium":4.1528846153846155,"strike":130.67307692307693,"iv":0.31169807692307694,"gamma":0.03393076923076924,"theta":-0.07094423076923076,"vega":0.1446230769230769,"rho":-0.05151818035097672,"breakevenPct":3.611006926944749},{"delta":0.5,"premium":4.771016483516483,"strike":132.0467032967033,"iv":0.3027145604395604,"gamma":0.034809890109890114,"theta":-0.06756510989010989,"vega":0.14385384615384614,"rho":-0.057254320000341336,"breakevenPct":3.035435918644806},{"delta":0.55,"premium":5.389148351648352,"strike":133.42032967032966,"iv":0.29373104395604394,"gamma":0.03568901098901099,"theta":-0.06418598901098901,"vega":0.14308461538461537,"rho":-0.06299045964970597,"breakevenPct":2.459864910344862},{"delta":0.6,"premium":6.007280219780219,"strike":134.79395604395603,"iv":0.28474752747252746,"gamma":0.03656813186813187,"theta":-0.060806868131868134,"vega":0.14231538461538462,"rho":-0.06872659929907059,"breakevenPct":1.88429390204492},{"delta":0.65,"premium":6.868072289156626,"strike":136.16374589266155,"iv":0.2775114457831325,"gamma":0.03518713033953998,"theta":-0.054481270536692224,"vega":0.13391412924424972,"rho":-0.07455733878686836,"breakevenPct":1.4965156151874595},{"delta":0.7,"premium":7.7716867469879505,"strike":137.5328587075575,"iv":0.270583734939759,"gamma":0.03340728368017525,"theta":-0.0476357064622125,"vega":0.1241660460021906,"rho":-0.0804047723638014,"breakevenPct":1.1418772203492618},{"delta":0.75,"premium":8.675301204819277,"strike":138.90197152245344,"iv":0.26365602409638556,"gamma":0.031627437020810514,"theta":-0.04079014238773275,"vega":0.11441796276013144,"rho":-0.08625220594073445,"breakevenPct":0.787238825511063},{"delta":0.8,"premium":9.652965299684544,"strike":140.3123028391167,"iv":0.2548520504731861,"gamma":0.02917564668769716,"theta":-0.03303268138801261,"vega":0.10237766561514194,"rho":-0.0921262851041646,"breakevenPct":0.48521224280463265},{"delta":0.85,"premium":10.930567823343848,"strike":141.88958990536278,"iv":0.23844826498422714,"gamma":0.0240021451104101,"theta":-0.02158157728706625,"vega":0.08105274447949529,"rho":-0.09810829235027492,"breakevenPct":0.3962900708541523},{"delta":0.9,"premium":12.208170347003154,"strike":143.46687697160883,"iv":0.22204447949526812,"gamma":0.018828643533123027,"theta":-0.01013047318611987,"vega":0.05972782334384858,"rho":-0.10409029959638524,"breakevenPct":0.3073678989036718}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}