{"symbol":"SEZL","url":"https://intraalpha.com/companies/SEZL","capturedAt":"2026-10-23T02:24:29.809Z","state":"ready","quote":{"symbol":"SEZL","last_price":139.09,"prev_close":136.22,"regular_close":139.3,"change":2.87,"change_pct":2.1069,"regular_change":3.08,"regular_change_pct":2.261,"extended_change":-0.21,"extended_change_pct":-0.1508,"bid":138,"ask":140,"bid_size":300,"ask_size":500,"volume":497629,"vwap":137.139129,"open":136,"high":139.97,"low":133.5,"close":139.3,"trade_count":13543,"last_trade_at":"2026-10-22T23:32:56.712444237Z","last_quote_at":"2026-10-22T23:41:40.898047067Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:24:25.01666422-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SEZL","fetched_at":"2026-10-23T02:24:29.438899+00:00","name":"Sezzle Inc.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"Sezzle Inc. is a technology-enabled payments company primarily in the United States and Canada. The company is headquartered in Minneapolis, Minnesota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4601975000,"ebitda":315603000,"pe_ratio":29.87,"peg_ratio":0.0646,"book_value":6.92,"dividend_per_share":null,"dividend_yield":null,"eps":4.56,"revenue_ttm":531887000,"gross_profit_ttm":398740000,"profit_margin":0.303,"operating_margin_ttm":0.572,"return_on_assets_ttm":0.488,"return_on_equity_ttm":0.888,"quarterly_earnings_growth":0.5,"quarterly_revenue_growth":0.517,"analyst_target_price":167.17,"analyst_number":1,"beta":6.73,"fifty_two_week_high":195.71,"fifty_two_week_low":49.5,"fifty_day_ma":119.45,"two_hundred_day_ma":106.63,"shares_outstanding":33783400,"forward_pe":17.12,"price_to_sales":8.65,"price_to_book":15.45,"ev_to_revenue":6.85,"ev_to_ebitda":17.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:24:29.438899+00:00"},"optionObservedAt":"2026-10-22T19:52:55.011Z","bars":[{"c":132.6,"h":132.6,"l":132.6,"n":7,"o":132.6,"t":"2026-10-16T08:00:00Z","v":283,"vw":132.6},{"c":132.38,"h":132.38,"l":132.38,"n":11,"o":132.38,"t":"2026-10-16T11:00:00Z","v":204,"vw":132.38},{"c":132.4,"h":132.4,"l":132.4,"n":1,"o":132.4,"t":"2026-10-16T11:40:00Z","v":468,"vw":132.4},{"c":133.375,"h":133.94,"l":132.24,"n":167,"o":132.53,"t":"2026-10-16T13:30:00Z","v":7817,"vw":132.772819},{"c":135.175,"h":135.98,"l":133.28,"n":406,"o":133.72,"t":"2026-10-16T13:35:00Z","v":13298,"vw":134.893752},{"c":135.215,"h":136.405,"l":134.8,"n":295,"o":135.47,"t":"2026-10-16T13:40:00Z","v":6061,"vw":135.477914},{"c":134.735,"h":135.05,"l":134.4,"n":210,"o":134.81,"t":"2026-10-16T13:45:00Z","v":8845,"vw":134.666298},{"c":134.825,"h":135.07,"l":134.825,"n":103,"o":135.05,"t":"2026-10-16T13:50:00Z","v":2357,"vw":134.991021},{"c":134.1,"h":134.81,"l":134.1,"n":173,"o":134.81,"t":"2026-10-16T13:55:00Z","v":2391,"vw":134.470976},{"c":133.0751,"h":133.75,"l":132.8,"n":152,"o":133.75,"t":"2026-10-16T14:00:00Z","v":5010,"vw":133.292007},{"c":132.845,"h":133.4923,"l":132.685,"n":144,"o":133.255,"t":"2026-10-16T14:05:00Z","v":4127,"vw":132.970977},{"c":132.935,"h":133.2325,"l":132.595,"n":200,"o":132.88,"t":"2026-10-16T14:10:00Z","v":3472,"vw":132.940469},{"c":132.5801,"h":133,"l":132.5801,"n":109,"o":133,"t":"2026-10-16T14:15:00Z","v":1068,"vw":132.799096},{"c":133.495,"h":133.495,"l":132.5501,"n":140,"o":132.94,"t":"2026-10-16T14:20:00Z","v":6040,"vw":132.686117},{"c":133.5,"h":133.8,"l":133.06,"n":88,"o":133.8,"t":"2026-10-16T14:25:00Z","v":3301,"vw":133.495976},{"c":132.99,"h":132.995,"l":132.33,"n":58,"o":132.41,"t":"2026-10-16T14:30:00Z","v":1361,"vw":132.73579},{"c":133.04,"h":133.04,"l":132.915,"n":15,"o":132.915,"t":"2026-10-16T14:35:00Z","v":1310,"vw":133.023696},{"c":133.39,"h":133.39,"l":132.71,"n":94,"o":132.71,"t":"2026-10-16T14:40:00Z","v":2343,"vw":133.041485},{"c":133.28,"h":133.715,"l":133.28,"n":208,"o":133.5,"t":"2026-10-16T14:45:00Z","v":5059,"vw":133.566039},{"c":132.93,"h":134.26,"l":132.93,"n":356,"o":133.4,"t":"2026-10-16T14:50:00Z","v":18150,"vw":133.788912},{"c":132.89,"h":132.9,"l":132.46,"n":111,"o":132.9,"t":"2026-10-16T14:55:00Z","v":2480,"vw":132.634688},{"c":132.93,"h":132.93,"l":132.47,"n":103,"o":132.73,"t":"2026-10-16T15:00:00Z","v":2199,"vw":132.817077},{"c":132.41,"h":132.945,"l":132.41,"n":57,"o":132.945,"t":"2026-10-16T15:05:00Z","v":1057,"vw":132.67375},{"c":132.755,"h":132.755,"l":132.23,"n":110,"o":132.4,"t":"2026-10-16T15:10:00Z","v":2438,"vw":132.453889},{"c":133.115,"h":133.24,"l":133.095,"n":67,"o":133.24,"t":"2026-10-16T15:15:00Z","v":1334,"vw":133.130098},{"c":132.88,"h":132.9801,"l":132.74,"n":87,"o":132.91,"t":"2026-10-16T15:20:00Z","v":1970,"vw":132.873612},{"c":133.2507,"h":133.2507,"l":132.76,"n":81,"o":133.1193,"t":"2026-10-16T15:25:00Z","v":1761,"vw":133.122199},{"c":132.91,"h":133.194,"l":132.848,"n":88,"o":133.194,"t":"2026-10-16T15:30:00Z","v":3619,"vw":132.948734},{"c":133.01,"h":133.2064,"l":132.71,"n":66,"o":132.71,"t":"2026-10-16T15:35:00Z","v":2297,"vw":132.884923},{"c":132.67,"h":132.8,"l":132.67,"n":59,"o":132.8,"t":"2026-10-16T15:40:00Z","v":1106,"vw":132.723658},{"c":133.02,"h":133.1,"l":132.71,"n":172,"o":132.825,"t":"2026-10-16T15:45:00Z","v":3841,"vw":132.994062},{"c":131.91,"h":132.67,"l":131.91,"n":250,"o":132.67,"t":"2026-10-16T15:50:00Z","v":6123,"vw":132.201895},{"c":131.57,"h":131.94,"l":131.56,"n":103,"o":131.72,"t":"2026-10-16T15:55:00Z","v":2808,"vw":131.701706},{"c":131.82,"h":131.82,"l":131.29,"n":230,"o":131.3,"t":"2026-10-16T16:00:00Z","v":9498,"vw":131.467723},{"c":131.7101,"h":131.75,"l":131.7101,"n":17,"o":131.75,"t":"2026-10-16T16:05:00Z","v":425,"vw":131.73005},{"c":132,"h":132,"l":131.66,"n":90,"o":131.71,"t":"2026-10-16T16:10:00Z","v":1708,"vw":131.752168},{"c":131.795,"h":132.42,"l":131.69,"n":112,"o":132.4,"t":"2026-10-16T16:15:00Z","v":2946,"vw":132.0465},{"c":131.4701,"h":131.7,"l":131.4701,"n":43,"o":131.61,"t":"2026-10-16T16:20:00Z","v":867,"vw":131.625758},{"c":131.45,"h":131.635,"l":131.45,"n":44,"o":131.61,"t":"2026-10-16T16:25:00Z","v":1044,"vw":131.57375},{"c":131.28,"h":131.63,"l":131.25,"n":164,"o":131.34,"t":"2026-10-16T16:30:00Z","v":3542,"vw":131.395471},{"c":130.6951,"h":131.14,"l":130.31,"n":434,"o":131.14,"t":"2026-10-16T16:35:00Z","v":21020,"vw":130.709819},{"c":130.77,"h":130.77,"l":130.6,"n":53,"o":130.6,"t":"2026-10-16T16:40:00Z","v":878,"vw":130.697143},{"c":131.025,"h":131.27,"l":130.935,"n":117,"o":131.27,"t":"2026-10-16T16:45:00Z","v":2962,"vw":131.141058},{"c":130.44,"h":130.44,"l":129.92,"n":114,"o":130.19,"t":"2026-10-16T16:50:00Z","v":2654,"vw":130.148417},{"c":130.415,"h":130.415,"l":130.415,"n":18,"o":130.415,"t":"2026-10-16T16:55:00Z","v":499,"vw":130.415},{"c":129.62,"h":130.46,"l":129.62,"n":77,"o":130.46,"t":"2026-10-16T17:00:00Z","v":1521,"vw":130.025714},{"c":129.15,"h":129.32,"l":128.98,"n":53,"o":129.32,"t":"2026-10-16T17:05:00Z","v":1611,"vw":129.138093},{"c":128.735,"h":128.91,"l":128.62,"n":81,"o":128.91,"t":"2026-10-16T17:10:00Z","v":3994,"vw":128.749095},{"c":128,"h":128.645,"l":127.93,"n":176,"o":128.645,"t":"2026-10-16T17:15:00Z","v":8569,"vw":128.111423},{"c":127.87,"h":128.3125,"l":127.87,"n":63,"o":128.275,"t":"2026-10-16T17:20:00Z","v":2044,"vw":128.153368},{"c":128.2,"h":128.43,"l":127.84,"n":98,"o":128.18,"t":"2026-10-16T17:25:00Z","v":4287,"vw":128.151768},{"c":128.87,"h":129.12,"l":128.18,"n":44,"o":128.245,"t":"2026-10-16T17:30:00Z","v":1699,"vw":128.664833},{"c":129.14,"h":129.54,"l":129.14,"n":59,"o":129.42,"t":"2026-10-16T17:35:00Z","v":999,"vw":129.244135},{"c":129.525,"h":129.525,"l":129.51,"n":141,"o":129.51,"t":"2026-10-16T17:40:00Z","v":1294,"vw":129.52},{"c":129.58,"h":129.58,"l":129.02,"n":51,"o":129.25,"t":"2026-10-16T17:45:00Z","v":1663,"vw":129.17},{"c":128.65,"h":129.17,"l":128.65,"n":72,"o":128.93,"t":"2026-10-16T17:50:00Z","v":1663,"vw":128.86},{"c":129.1699,"h":129.26,"l":128.53,"n":62,"o":128.83,"t":"2026-10-16T17:55:00Z","v":1451,"vw":128.829555},{"c":128.43,"h":128.65,"l":128.1,"n":65,"o":128.65,"t":"2026-10-16T18:00:00Z","v":1552,"vw":128.3725},{"c":128.5,"h":128.68,"l":128.5,"n":59,"o":128.555,"t":"2026-10-16T18:05:00Z","v":1815,"vw":128.520714},{"c":128.85,"h":128.96,"l":128.665,"n":123,"o":128.96,"t":"2026-10-16T18:10:00Z","v":2143,"vw":128.792378},{"c":129.12,"h":129.5,"l":129.12,"n":51,"o":129.14,"t":"2026-10-16T18:15:00Z","v":854,"vw":129.253333},{"c":128.4905,"h":129.085,"l":128.4905,"n":105,"o":129.06,"t":"2026-10-16T18:20:00Z","v":3817,"vw":128.650759},{"c":128.565,"h":128.66,"l":128.36,"n":78,"o":128.36,"t":"2026-10-16T18:25:00Z","v":2167,"vw":128.528677},{"c":129.24,"h":129.32,"l":128.57,"n":189,"o":128.57,"t":"2026-10-16T18:30:00Z","v":5575,"vw":129.192698},{"c":128.235,"h":129.24,"l":128.235,"n":145,"o":129.24,"t":"2026-10-16T18:35:00Z","v":4899,"vw":128.536506},{"c":128.1,"h":128.3,"l":128.05,"n":58,"o":128.3,"t":"2026-10-16T18:40:00Z","v":1413,"vw":128.105625},{"c":128.1,"h":128.105,"l":127.8574,"n":39,"o":128.105,"t":"2026-10-16T18:45:00Z","v":882,"vw":128.020972},{"c":127.895,"h":128.2,"l":127.86,"n":101,"o":128.2,"t":"2026-10-16T18:50:00Z","v":2298,"vw":127.9525},{"c":128.17,"h":128.17,"l":127.36,"n":256,"o":127.89,"t":"2026-10-16T18:55:00Z","v":6856,"vw":127.726286},{"c":128.5797,"h":128.5797,"l":128.055,"n":129,"o":128.23,"t":"2026-10-16T19:00:00Z","v":3791,"vw":128.256127},{"c":128.235,"h":128.47,"l":128,"n":124,"o":128.47,"t":"2026-10-16T19:05:00Z","v":1723,"vw":128.213343},{"c":129.16,"h":129.16,"l":128.47,"n":173,"o":128.48,"t":"2026-10-16T19:10:00Z","v":4039,"vw":128.918393},{"c":129.2204,"h":129.35,"l":128.72,"n":194,"o":129.28,"t":"2026-10-16T19:15:00Z","v":7938,"vw":129.123764},{"c":129.335,"h":129.53,"l":129.0475,"n":113,"o":129.0475,"t":"2026-10-16T19:20:00Z","v":2344,"vw":129.260555},{"c":129.61,"h":129.73,"l":129.5,"n":119,"o":129.5,"t":"2026-10-16T19:25:00Z","v":4084,"vw":129.631005},{"c":129.24,"h":129.66,"l":129.24,"n":263,"o":129.52,"t":"2026-10-16T19:30:00Z","v":5827,"vw":129.462439},{"c":128.98,"h":129.09,"l":128.64,"n":115,"o":129.09,"t":"2026-10-16T19:35:00Z","v":2729,"vw":128.989},{"c":128.02,"h":128.96,"l":127.8,"n":357,"o":128.94,"t":"2026-10-16T19:40:00Z","v":8099,"vw":128.300237},{"c":128.19,"h":128.49,"l":128.14,"n":210,"o":128.49,"t":"2026-10-16T19:45:00Z","v":4258,"vw":128.337857},{"c":128.17,"h":128.68,"l":128.03,"n":361,"o":128.19,"t":"2026-10-16T19:50:00Z","v":7820,"vw":128.341161},{"c":127.8,"h":128.03,"l":127.23,"n":1251,"o":128.03,"t":"2026-10-16T19:55:00Z","v":35681,"vw":127.565483},{"c":127.65,"h":127.9,"l":127.65,"n":26,"o":127.9,"t":"2026-10-16T20:00:00Z","v":73597,"vw":127.650378},{"c":127.52,"h":127.56,"l":127.52,"n":20,"o":127.53,"t":"2026-10-16T20:05:00Z","v":1296,"vw":127.52634},{"c":126.88,"h":126.88,"l":126.88,"n":2,"o":126.88,"t":"2026-10-16T20:20:00Z","v":601,"vw":126.88},{"c":127.4411,"h":127.4411,"l":127.4411,"n":1,"o":127.4411,"t":"2026-10-16T21:05:00Z","v":100,"vw":127.4411},{"c":128.68,"h":128.68,"l":128.68,"n":1,"o":128.68,"t":"2026-10-16T22:05:00Z","v":900,"vw":128.68},{"c":126.88,"h":126.88,"l":126.88,"n":4,"o":126.88,"t":"2026-10-16T23:55:00Z","v":266,"vw":126.88},{"c":130.66,"h":130.66,"l":128.4301,"n":99,"o":129.56,"t":"2026-10-19T13:30:00Z","v":5130,"vw":129.973242},{"c":130.47,"h":131.7,"l":128.9022,"n":197,"o":128.9022,"t":"2026-10-19T13:35:00Z","v":8567,"vw":130.535902},{"c":129.42,"h":130.88,"l":129.255,"n":105,"o":130.7525,"t":"2026-10-19T13:40:00Z","v":3211,"vw":130.015159},{"c":128.09,"h":129.195,"l":128.04,"n":80,"o":128.85,"t":"2026-10-19T13:45:00Z","v":3340,"vw":128.881434},{"c":128.3,"h":128.99,"l":128.1,"n":146,"o":128.29,"t":"2026-10-19T13:50:00Z","v":5324,"vw":128.400404},{"c":128.89,"h":129,"l":128.24,"n":68,"o":128.25,"t":"2026-10-19T13:55:00Z","v":8467,"vw":128.290283},{"c":129.38,"h":130.07,"l":127.79,"n":195,"o":128.83,"t":"2026-10-19T14:00:00Z","v":9788,"vw":129.3959},{"c":127.05,"h":128.9,"l":126.751,"n":189,"o":128.9,"t":"2026-10-19T14:05:00Z","v":9293,"vw":127.329873},{"c":128.085,"h":128.085,"l":127.39,"n":88,"o":127.39,"t":"2026-10-19T14:10:00Z","v":3137,"vw":127.743892},{"c":129.35,"h":129.35,"l":128.36,"n":12,"o":128.36,"t":"2026-10-19T14:15:00Z","v":338,"vw":128.855},{"c":127.88,"h":127.92,"l":127.88,"n":13,"o":127.92,"t":"2026-10-19T14:20:00Z","v":441,"vw":127.89},{"c":127.52,"h":127.93,"l":127.52,"n":71,"o":127.6301,"t":"2026-10-19T14:25:00Z","v":1896,"vw":127.630009},{"c":127.745,"h":127.88,"l":127.71,"n":67,"o":127.88,"t":"2026-10-19T14:30:00Z","v":1713,"vw":127.758426},{"c":127.67,"h":128.04,"l":127.665,"n":37,"o":127.745,"t":"2026-10-19T14:35:00Z","v":1355,"vw":127.744822},{"c":128.33,"h":128.5,"l":128.08,"n":116,"o":128.15,"t":"2026-10-19T14:40:00Z","v":3683,"vw":128.289706},{"c":128.14,"h":128.52,"l":128.14,"n":47,"o":128.355,"t":"2026-10-19T14:45:00Z","v":1135,"vw":128.373234},{"c":128.7,"h":128.7,"l":128.7,"n":3,"o":128.7,"t":"2026-10-19T14:50:00Z","v":108,"vw":128.7},{"c":128.7,"h":128.8,"l":128.485,"n":44,"o":128.485,"t":"2026-10-19T14:55:00Z","v":1436,"vw":128.547292},{"c":128.536,"h":128.7,"l":128.536,"n":46,"o":128.7,"t":"2026-10-19T15:00:00Z","v":1495,"vw":128.562182},{"c":128.57,"h":128.57,"l":128.565,"n":28,"o":128.565,"t":"2026-10-19T15:05:00Z","v":691,"vw":128.566193},{"c":129.285,"h":129.315,"l":128.75,"n":95,"o":128.7999,"t":"2026-10-19T15:10:00Z","v":2802,"vw":128.916722},{"c":129.255,"h":129.54,"l":129.03,"n":65,"o":129.54,"t":"2026-10-19T15:15:00Z","v":2370,"vw":129.117782},{"c":129.615,"h":129.615,"l":129.27,"n":199,"o":129.27,"t":"2026-10-19T15:20:00Z","v":2855,"vw":129.548654},{"c":129.46,"h":129.655,"l":129.39,"n":35,"o":129.39,"t":"2026-10-19T15:25:00Z","v":844,"vw":129.46094},{"c":129.635,"h":129.89,"l":129.42,"n":71,"o":129.7,"t":"2026-10-19T15:30:00Z","v":2807,"vw":129.566388},{"c":129.205,"h":129.635,"l":129.205,"n":65,"o":129.38,"t":"2026-10-19T15:35:00Z","v":2697,"vw":129.37557},{"c":129.5475,"h":129.57,"l":129.1832,"n":47,"o":129.2,"t":"2026-10-19T15:40:00Z","v":3952,"vw":129.27907},{"c":129.2,"h":129.2,"l":129.16,"n":24,"o":129.16,"t":"2026-10-19T15:45:00Z","v":713,"vw":129.18},{"c":129.485,"h":129.6986,"l":129.1,"n":41,"o":129.6986,"t":"2026-10-19T15:50:00Z","v":3503,"vw":129.460625},{"c":129.475,"h":129.475,"l":129.09,"n":48,"o":129.37,"t":"2026-10-19T15:55:00Z","v":1379,"vw":129.2405},{"c":128.7,"h":129.08,"l":128.65,"n":136,"o":129.08,"t":"2026-10-19T16:00:00Z","v":3242,"vw":128.91525},{"c":128.63,"h":128.7,"l":128.63,"n":31,"o":128.7,"t":"2026-10-19T16:05:00Z","v":994,"vw":128.689914},{"c":128.995,"h":129.1,"l":128.42,"n":79,"o":128.4766,"t":"2026-10-19T16:10:00Z","v":2703,"vw":128.829062},{"c":129,"h":129,"l":129,"n":14,"o":129,"t":"2026-10-19T16:15:00Z","v":344,"vw":129},{"c":128.825,"h":128.835,"l":128.64,"n":44,"o":128.79,"t":"2026-10-19T16:20:00Z","v":1290,"vw":128.778571},{"c":128.62,"h":128.815,"l":128.62,"n":21,"o":128.815,"t":"2026-10-19T16:25:00Z","v":1051,"vw":128.7695},{"c":128.855,"h":128.855,"l":128.5,"n":102,"o":128.54,"t":"2026-10-19T16:30:00Z","v":3746,"vw":128.633182},{"c":128.43,"h":128.45,"l":128.43,"n":9,"o":128.45,"t":"2026-10-19T16:35:00Z","v":453,"vw":128.44},{"c":128.52,"h":128.795,"l":128.52,"n":27,"o":128.795,"t":"2026-10-19T16:40:00Z","v":1269,"vw":128.7645},{"c":128.82,"h":129.077,"l":128.82,"n":6,"o":129.077,"t":"2026-10-19T16:45:00Z","v":246,"vw":128.9485},{"c":128.29,"h":128.555,"l":128.29,"n":32,"o":128.555,"t":"2026-10-19T16:50:00Z","v":1404,"vw":128.326951},{"c":128.22,"h":128.505,"l":128.22,"n":64,"o":128.34,"t":"2026-10-19T16:55:00Z","v":1655,"vw":128.324424},{"c":128.49,"h":128.585,"l":128.29,"n":47,"o":128.29,"t":"2026-10-19T17:00:00Z","v":2134,"vw":128.482857},{"c":127.89,"h":128.11,"l":127.89,"n":85,"o":128.11,"t":"2026-10-19T17:05:00Z","v":2282,"vw":127.977867},{"c":128.055,"h":128.3599,"l":127.86,"n":31,"o":128.3599,"t":"2026-10-19T17:10:00Z","v":1268,"vw":128.069369},{"c":128.38,"h":128.38,"l":128.21,"n":36,"o":128.21,"t":"2026-10-19T17:15:00Z","v":972,"vw":128.335},{"c":128.16,"h":128.37,"l":128.16,"n":17,"o":128.37,"t":"2026-10-19T17:20:00Z","v":438,"vw":128.265},{"c":128.61,"h":128.61,"l":128.1189,"n":13,"o":128.1189,"t":"2026-10-19T17:25:00Z","v":673,"vw":128.302289},{"c":128.235,"h":128.59,"l":128.13,"n":59,"o":128.46,"t":"2026-10-19T17:30:00Z","v":2117,"vw":128.354007},{"c":127.575,"h":127.9347,"l":127.28,"n":108,"o":127.9347,"t":"2026-10-19T17:35:00Z","v":3666,"vw":127.575931},{"c":127.95,"h":127.95,"l":127.575,"n":77,"o":127.575,"t":"2026-10-19T17:40:00Z","v":1750,"vw":127.665301},{"c":127.48,"h":127.7078,"l":127.48,"n":44,"o":127.7078,"t":"2026-10-19T17:45:00Z","v":1850,"vw":127.588193},{"c":127.79,"h":127.86,"l":127.42,"n":67,"o":127.42,"t":"2026-10-19T17:50:00Z","v":1644,"vw":127.639403},{"c":127.775,"h":127.9,"l":127.59,"n":19,"o":127.61,"t":"2026-10-19T17:55:00Z","v":544,"vw":127.71875},{"c":127.65,"h":128.06,"l":127.65,"n":102,"o":127.78,"t":"2026-10-19T18:00:00Z","v":4529,"vw":127.777988},{"c":127.28,"h":127.7,"l":127.28,"n":82,"o":127.43,"t":"2026-10-19T18:05:00Z","v":2905,"vw":127.382152},{"c":126.761,"h":127.2299,"l":126.761,"n":99,"o":127.2,"t":"2026-10-19T18:10:00Z","v":5411,"vw":126.813875},{"c":127.41,"h":127.41,"l":126.77,"n":144,"o":126.77,"t":"2026-10-19T18:15:00Z","v":7300,"vw":127.009391},{"c":127.41,"h":127.41,"l":127.39,"n":42,"o":127.39,"t":"2026-10-19T18:20:00Z","v":552,"vw":127.4},{"c":127.36,"h":127.44,"l":126.92,"n":52,"o":127,"t":"2026-10-19T18:25:00Z","v":1146,"vw":127.145734},{"c":127.24,"h":127.24,"l":127.24,"n":46,"o":127.24,"t":"2026-10-19T18:30:00Z","v":784,"vw":127.24},{"c":127.53,"h":127.53,"l":127.28,"n":78,"o":127.28,"t":"2026-10-19T18:35:00Z","v":1496,"vw":127.33375},{"c":127.5,"h":127.5,"l":127.42,"n":25,"o":127.42,"t":"2026-10-19T18:40:00Z","v":663,"vw":127.446667},{"c":127.91,"h":128.01,"l":127.55,"n":129,"o":127.55,"t":"2026-10-19T18:45:00Z","v":7183,"vw":127.84607},{"c":128.29,"h":128.29,"l":127.95,"n":50,"o":128.14,"t":"2026-10-19T18:50:00Z","v":1094,"vw":128.085},{"c":127.87,"h":128.095,"l":127.87,"n":67,"o":128.04,"t":"2026-10-19T18:55:00Z","v":1768,"vw":127.956429},{"c":128.27,"h":128.27,"l":127.995,"n":62,"o":127.995,"t":"2026-10-19T19:00:00Z","v":1050,"vw":128.045834},{"c":128.165,"h":128.215,"l":128.11,"n":78,"o":128.215,"t":"2026-10-19T19:05:00Z","v":1452,"vw":128.137143},{"c":128.07,"h":128.23,"l":128.07,"n":61,"o":128.23,"t":"2026-10-19T19:10:00Z","v":1257,"vw":128.1525},{"c":128.34,"h":128.36,"l":128.05,"n":65,"o":128.07,"t":"2026-10-19T19:15:00Z","v":1495,"vw":128.202299},{"c":128.71,"h":128.71,"l":128.31,"n":149,"o":128.31,"t":"2026-10-19T19:20:00Z","v":3751,"vw":128.454709},{"c":128.73,"h":128.73,"l":128.73,"n":28,"o":128.73,"t":"2026-10-19T19:25:00Z","v":404,"vw":128.73},{"c":128.42,"h":128.94,"l":128.37,"n":267,"o":128.75,"t":"2026-10-19T19:30:00Z","v":10596,"vw":128.531349},{"c":128.54,"h":128.54,"l":128.54,"n":35,"o":128.54,"t":"2026-10-19T19:35:00Z","v":514,"vw":128.54},{"c":128.55,"h":128.64,"l":128.0855,"n":348,"o":128.51,"t":"2026-10-19T19:40:00Z","v":13240,"vw":128.331469},{"c":128.31,"h":128.7,"l":128.31,"n":132,"o":128.68,"t":"2026-10-19T19:45:00Z","v":5778,"vw":128.497002},{"c":128.53,"h":128.53,"l":127.78,"n":335,"o":128.3,"t":"2026-10-19T19:50:00Z","v":9693,"vw":128.145701},{"c":128,"h":128.345,"l":127.77,"n":745,"o":128.345,"t":"2026-10-19T19:55:00Z","v":20080,"vw":127.967307},{"c":128.05,"h":128.05,"l":128.05,"n":28,"o":128.05,"t":"2026-10-19T20:00:00Z","v":59858,"vw":128.05},{"c":127,"h":127,"l":127,"n":2,"o":127,"t":"2026-10-19T20:15:00Z","v":150,"vw":127},{"c":127,"h":127,"l":127,"n":3,"o":127,"t":"2026-10-19T20:30:00Z","v":458,"vw":127},{"c":127,"h":127,"l":127,"n":2,"o":127,"t":"2026-10-19T20:35:00Z","v":148,"vw":127},{"c":126.51,"h":126.51,"l":126.51,"n":8,"o":126.51,"t":"2026-10-20T11:30:00Z","v":278,"vw":126.51},{"c":126.5,"h":126.5,"l":126.25,"n":13,"o":126.25,"t":"2026-10-20T11:50:00Z","v":472,"vw":126.441452},{"c":126.3,"h":126.51,"l":126.3,"n":17,"o":126.51,"t":"2026-10-20T12:05:00Z","v":378,"vw":126.4},{"c":126.61,"h":126.61,"l":126.51,"n":7,"o":126.51,"t":"2026-10-20T12:10:00Z","v":458,"vw":126.54003},{"c":126.4997,"h":126.4997,"l":126.36,"n":4,"o":126.36,"t":"2026-10-20T12:15:00Z","v":254,"vw":126.42985},{"c":123.7219,"h":123.7219,"l":123.7219,"n":2,"o":123.7219,"t":"2026-10-20T12:55:00Z","v":1261,"vw":123.7219},{"c":126.9,"h":128.5,"l":126.001,"n":159,"o":126.37,"t":"2026-10-20T13:30:00Z","v":5599,"vw":126.689349},{"c":128.29,"h":128.29,"l":126.38,"n":81,"o":126.38,"t":"2026-10-20T13:35:00Z","v":1809,"vw":127.644046},{"c":127.84,"h":128.1,"l":127.84,"n":53,"o":128.1,"t":"2026-10-20T13:40:00Z","v":956,"vw":127.95},{"c":128.73,"h":128.73,"l":128.17,"n":56,"o":128.36,"t":"2026-10-20T13:45:00Z","v":1778,"vw":128.31633},{"c":129.48,"h":129.6975,"l":129.39,"n":86,"o":129.49,"t":"2026-10-20T13:50:00Z","v":2608,"vw":129.439063},{"c":130.17,"h":130.22,"l":129.41,"n":158,"o":129.42,"t":"2026-10-20T13:55:00Z","v":9086,"vw":130.121619},{"c":129.17,"h":130.22,"l":128.8,"n":106,"o":129.89,"t":"2026-10-20T14:00:00Z","v":10862,"vw":129.224136},{"c":129.72,"h":129.7425,"l":128.915,"n":42,"o":128.915,"t":"2026-10-20T14:05:00Z","v":1130,"vw":129.233214},{"c":129.44,"h":129.99,"l":129.44,"n":56,"o":129.97,"t":"2026-10-20T14:10:00Z","v":1203,"vw":129.754},{"c":129.9,"h":130.21,"l":129.74,"n":103,"o":129.9928,"t":"2026-10-20T14:15:00Z","v":2893,"vw":129.965288},{"c":131.935,"h":131.935,"l":130.08,"n":185,"o":130.08,"t":"2026-10-20T14:20:00Z","v":3780,"vw":131.277616},{"c":133.485,"h":133.4999,"l":131.96,"n":104,"o":132,"t":"2026-10-20T14:25:00Z","v":2897,"vw":132.865526},{"c":134.075,"h":134.69,"l":133.92,"n":161,"o":133.92,"t":"2026-10-20T14:30:00Z","v":4245,"vw":134.344778},{"c":134.3981,"h":134.88,"l":133.78,"n":227,"o":134.29,"t":"2026-10-20T14:35:00Z","v":10557,"vw":134.389304},{"c":134.505,"h":134.9,"l":134,"n":72,"o":134,"t":"2026-10-20T14:40:00Z","v":2320,"vw":134.457273},{"c":132.94,"h":134.505,"l":132.94,"n":155,"o":134.505,"t":"2026-10-20T14:45:00Z","v":5587,"vw":133.565723},{"c":134.14,"h":134.485,"l":132.81,"n":165,"o":132.81,"t":"2026-10-20T14:50:00Z","v":4354,"vw":133.79979},{"c":134.58,"h":135,"l":134.12,"n":244,"o":134.14,"t":"2026-10-20T14:55:00Z","v":24069,"vw":134.878791},{"c":133.86,"h":134.79,"l":133.51,"n":131,"o":134.79,"t":"2026-10-20T15:00:00Z","v":5981,"vw":134.061256},{"c":133.85,"h":133.98,"l":133.46,"n":63,"o":133.88,"t":"2026-10-20T15:05:00Z","v":1101,"vw":133.775},{"c":132.615,"h":133.85,"l":132.3,"n":160,"o":133.85,"t":"2026-10-20T15:10:00Z","v":5694,"vw":133.21278},{"c":133.36,"h":133.71,"l":132.615,"n":116,"o":132.615,"t":"2026-10-20T15:15:00Z","v":2661,"vw":133.148493},{"c":133.155,"h":133.155,"l":133.155,"n":7,"o":133.155,"t":"2026-10-20T15:20:00Z","v":229,"vw":133.155},{"c":133.2975,"h":133.2975,"l":133.155,"n":24,"o":133.155,"t":"2026-10-20T15:25:00Z","v":566,"vw":133.204167},{"c":132.31,"h":133.1,"l":132.31,"n":79,"o":133.1,"t":"2026-10-20T15:30:00Z","v":3604,"vw":132.734983},{"c":132.62,"h":133.2499,"l":132.4,"n":53,"o":133.2499,"t":"2026-10-20T15:35:00Z","v":1417,"vw":132.714592},{"c":133.235,"h":133.25,"l":132.75,"n":52,"o":132.75,"t":"2026-10-20T15:40:00Z","v":845,"vw":133.1175},{"c":132.47,"h":132.84,"l":132.47,"n":85,"o":132.84,"t":"2026-10-20T15:45:00Z","v":3826,"vw":132.696572},{"c":132.895,"h":132.895,"l":132.43,"n":41,"o":132.55,"t":"2026-10-20T15:50:00Z","v":3454,"vw":132.520396},{"c":132.34,"h":132.68,"l":132.34,"n":31,"o":132.6179,"t":"2026-10-20T15:55:00Z","v":1282,"vw":132.557167},{"c":132.66,"h":132.66,"l":132.47,"n":31,"o":132.47,"t":"2026-10-20T16:00:00Z","v":607,"vw":132.565},{"c":132.09,"h":132.11,"l":132.08,"n":28,"o":132.08,"t":"2026-10-20T16:05:00Z","v":623,"vw":132.093333},{"c":132.05,"h":132.2977,"l":131.74,"n":163,"o":132.19,"t":"2026-10-20T16:10:00Z","v":4518,"vw":132.085173},{"c":132,"h":132.055,"l":131.975,"n":21,"o":131.975,"t":"2026-10-20T16:15:00Z","v":805,"vw":132.019167},{"c":131.785,"h":131.785,"l":131.785,"n":17,"o":131.785,"t":"2026-10-20T16:20:00Z","v":278,"vw":131.785},{"c":131.76,"h":131.96,"l":131.5501,"n":120,"o":131.76,"t":"2026-10-20T16:25:00Z","v":7964,"vw":131.716065},{"c":131.94,"h":131.94,"l":131.55,"n":105,"o":131.755,"t":"2026-10-20T16:30:00Z","v":3571,"vw":131.656194},{"c":131.59,"h":131.59,"l":131.59,"n":29,"o":131.59,"t":"2026-10-20T16:35:00Z","v":303,"vw":131.59},{"c":131.71,"h":132.235,"l":131.71,"n":86,"o":131.7651,"t":"2026-10-20T16:40:00Z","v":2336,"vw":131.918808},{"c":131.995,"h":131.995,"l":131.64,"n":58,"o":131.71,"t":"2026-10-20T16:45:00Z","v":888,"vw":131.779884},{"c":130.53,"h":131.995,"l":130.53,"n":160,"o":131.995,"t":"2026-10-20T16:50:00Z","v":3763,"vw":131.213658},{"c":130.22,"h":130.5,"l":130.14,"n":59,"o":130.37,"t":"2026-10-20T16:55:00Z","v":1789,"vw":130.375701},{"c":131.19,"h":131.19,"l":130.115,"n":93,"o":130.12,"t":"2026-10-20T17:00:00Z","v":3314,"vw":130.579687},{"c":131.235,"h":131.46,"l":131.22,"n":55,"o":131.46,"t":"2026-10-20T17:05:00Z","v":1439,"vw":131.354118},{"c":130.975,"h":130.975,"l":130.975,"n":15,"o":130.975,"t":"2026-10-20T17:10:00Z","v":156,"vw":130.975},{"c":131.245,"h":131.275,"l":131.245,"n":31,"o":131.275,"t":"2026-10-20T17:15:00Z","v":1479,"vw":131.272768},{"c":131.65,"h":131.715,"l":130.7201,"n":151,"o":130.7201,"t":"2026-10-20T17:20:00Z","v":7634,"vw":131.094538},{"c":131.99,"h":132.3156,"l":131.78,"n":74,"o":131.78,"t":"2026-10-20T17:25:00Z","v":4108,"vw":132.180331},{"c":132.365,"h":132.365,"l":132.365,"n":19,"o":132.365,"t":"2026-10-20T17:30:00Z","v":593,"vw":132.365},{"c":132.51,"h":132.89,"l":132.31,"n":150,"o":132.52,"t":"2026-10-20T17:35:00Z","v":5406,"vw":132.670959},{"c":132.425,"h":132.425,"l":132.425,"n":19,"o":132.425,"t":"2026-10-20T17:40:00Z","v":419,"vw":132.425},{"c":131.935,"h":132.4514,"l":131.84,"n":54,"o":131.84,"t":"2026-10-20T17:45:00Z","v":777,"vw":132.182876},{"c":131.55,"h":132,"l":131.45,"n":63,"o":131.94,"t":"2026-10-20T17:50:00Z","v":2572,"vw":131.654773},{"c":131.45,"h":131.73,"l":131.45,"n":54,"o":131.695,"t":"2026-10-20T17:55:00Z","v":2464,"vw":131.633056},{"c":131.27,"h":131.33,"l":131.08,"n":86,"o":131.33,"t":"2026-10-20T18:00:00Z","v":2404,"vw":131.208515},{"c":130.95,"h":131.47,"l":130.95,"n":99,"o":131.47,"t":"2026-10-20T18:15:00Z","v":2686,"vw":131.103172},{"c":131,"h":131.12,"l":131,"n":20,"o":131.12,"t":"2026-10-20T18:20:00Z","v":672,"vw":131.096},{"c":132.18,"h":132.245,"l":131.45,"n":113,"o":131.45,"t":"2026-10-20T18:25:00Z","v":3251,"vw":131.936139},{"c":131.935,"h":131.935,"l":131.93,"n":24,"o":131.93,"t":"2026-10-20T18:30:00Z","v":1164,"vw":131.933739},{"c":131.73,"h":132.29,"l":131.73,"n":53,"o":132.29,"t":"2026-10-20T18:35:00Z","v":1046,"vw":132.01},{"c":132.095,"h":132.17,"l":131.73,"n":132,"o":132.05,"t":"2026-10-20T18:40:00Z","v":4771,"vw":131.9177},{"c":132,"h":132.325,"l":131.99,"n":114,"o":132.32,"t":"2026-10-20T18:45:00Z","v":3275,"vw":132.097339},{"c":132.265,"h":132.265,"l":132.18,"n":45,"o":132.18,"t":"2026-10-20T18:50:00Z","v":1508,"vw":132.187083},{"c":131.92,"h":132.45,"l":131.92,"n":130,"o":132.45,"t":"2026-10-20T18:55:00Z","v":3027,"vw":132.141406},{"c":131.85,"h":132.2,"l":131.73,"n":54,"o":132.15,"t":"2026-10-20T19:00:00Z","v":1357,"vw":131.971429},{"c":131.53,"h":131.6,"l":131.42,"n":80,"o":131.6,"t":"2026-10-20T19:05:00Z","v":2147,"vw":131.558705},{"c":131.51,"h":131.6,"l":131.51,"n":88,"o":131.54,"t":"2026-10-20T19:10:00Z","v":2183,"vw":131.576674},{"c":131.495,"h":131.899,"l":131.45,"n":50,"o":131.565,"t":"2026-10-20T19:15:00Z","v":3736,"vw":131.821692},{"c":131.04,"h":131.5,"l":131.04,"n":108,"o":131.5,"t":"2026-10-20T19:20:00Z","v":2798,"vw":131.244045},{"c":131.285,"h":131.345,"l":131,"n":58,"o":131.04,"t":"2026-10-20T19:25:00Z","v":2347,"vw":131.172516},{"c":130.7,"h":131.43,"l":130.31,"n":204,"o":131.25,"t":"2026-10-20T19:30:00Z","v":11387,"vw":131.020044},{"c":129.48,"h":130.66,"l":129.48,"n":163,"o":130.49,"t":"2026-10-20T19:35:00Z","v":9572,"vw":129.862723},{"c":129.715,"h":129.895,"l":129.685,"n":115,"o":129.8,"t":"2026-10-20T19:40:00Z","v":2123,"vw":129.788532},{"c":129.69,"h":129.88,"l":129.49,"n":187,"o":129.685,"t":"2026-10-20T19:45:00Z","v":3275,"vw":129.682344},{"c":130.17,"h":130.64,"l":129.95,"n":350,"o":129.95,"t":"2026-10-20T19:50:00Z","v":10123,"vw":130.346009},{"c":130.15,"h":130.35,"l":129.85,"n":1050,"o":130.03,"t":"2026-10-20T19:55:00Z","v":33257,"vw":130.173613},{"c":130.19,"h":130.19,"l":130.19,"n":25,"o":130.19,"t":"2026-10-20T20:00:00Z","v":54687,"vw":130.19},{"c":132.79,"h":132.79,"l":132.79,"n":1,"o":132.79,"t":"2026-10-20T20:15:00Z","v":200,"vw":132.79},{"c":131,"h":131,"l":131,"n":1,"o":131,"t":"2026-10-20T20:25:00Z","v":500,"vw":131},{"c":131.5,"h":131.5,"l":131.5,"n":6,"o":131.5,"t":"2026-10-21T12:00:00Z","v":220,"vw":131.5},{"c":130.01,"h":130.01,"l":130.01,"n":10,"o":130.01,"t":"2026-10-21T12:45:00Z","v":3000,"vw":130.01},{"c":131.75,"h":132.625,"l":130.5,"n":125,"o":131,"t":"2026-10-21T13:30:00Z","v":6620,"vw":131.392204},{"c":134.2983,"h":134.47,"l":132.285,"n":75,"o":132.285,"t":"2026-10-21T13:35:00Z","v":2665,"vw":133.539691},{"c":133.7847,"h":134.47,"l":133.3,"n":69,"o":134.35,"t":"2026-10-21T13:40:00Z","v":1596,"vw":133.887676},{"c":133.6878,"h":133.9899,"l":133.04,"n":67,"o":133.9899,"t":"2026-10-21T13:45:00Z","v":2921,"vw":133.356933},{"c":133.46,"h":133.47,"l":132.81,"n":41,"o":133.47,"t":"2026-10-21T13:50:00Z","v":907,"vw":133.266471},{"c":133.4899,"h":133.4899,"l":132.805,"n":26,"o":132.805,"t":"2026-10-21T13:55:00Z","v":669,"vw":133.0333},{"c":132.72,"h":132.805,"l":132.12,"n":62,"o":132.805,"t":"2026-10-21T14:00:00Z","v":1710,"vw":132.718195},{"c":131.92,"h":132.01,"l":131.6,"n":111,"o":132.01,"t":"2026-10-21T14:05:00Z","v":3009,"vw":131.838717},{"c":132.41,"h":132.435,"l":132.39,"n":30,"o":132.39,"t":"2026-10-21T14:10:00Z","v":1160,"vw":132.416077},{"c":132.92,"h":133.37,"l":132.545,"n":106,"o":132.545,"t":"2026-10-21T14:15:00Z","v":3421,"vw":133.008066},{"c":133.75,"h":133.75,"l":133,"n":264,"o":133.11,"t":"2026-10-21T14:20:00Z","v":10030,"vw":133.310837},{"c":133.76,"h":133.77,"l":133.415,"n":119,"o":133.6,"t":"2026-10-21T14:25:00Z","v":6013,"vw":133.586216},{"c":134.205,"h":134.205,"l":133.75,"n":121,"o":133.75,"t":"2026-10-21T14:30:00Z","v":7138,"vw":134.02198},{"c":134.07,"h":134.245,"l":134,"n":108,"o":134.08,"t":"2026-10-21T14:35:00Z","v":4440,"vw":134.084598},{"c":134.52,"h":135.32,"l":134.465,"n":214,"o":134.465,"t":"2026-10-21T14:40:00Z","v":6447,"vw":134.906928},{"c":135.295,"h":135.355,"l":134.7395,"n":143,"o":134.7395,"t":"2026-10-21T14:45:00Z","v":4953,"vw":135.200116},{"c":135.445,"h":135.51,"l":135.28,"n":86,"o":135.39,"t":"2026-10-21T14:50:00Z","v":3602,"vw":135.416},{"c":135.18,"h":135.22,"l":134.92,"n":24,"o":134.92,"t":"2026-10-21T14:55:00Z","v":463,"vw":135.106667},{"c":134.955,"h":135,"l":134.77,"n":78,"o":135,"t":"2026-10-21T15:00:00Z","v":3626,"vw":134.916731},{"c":135.2,"h":135.2,"l":134.815,"n":78,"o":134.9075,"t":"2026-10-21T15:05:00Z","v":2281,"vw":134.95275},{"c":134.85,"h":135.08,"l":134.84,"n":30,"o":135.03,"t":"2026-10-21T15:10:00Z","v":734,"vw":134.958889},{"c":135.06,"h":135.38,"l":135.06,"n":125,"o":135.1,"t":"2026-10-21T15:15:00Z","v":2391,"vw":135.223182},{"c":134.85,"h":134.955,"l":134.71,"n":120,"o":134.955,"t":"2026-10-21T15:20:00Z","v":2007,"vw":134.777333},{"c":135.045,"h":135.22,"l":134.95,"n":58,"o":134.95,"t":"2026-10-21T15:25:00Z","v":6845,"vw":135.17752},{"c":135.565,"h":135.59,"l":134.75,"n":114,"o":135.49,"t":"2026-10-21T15:30:00Z","v":3412,"vw":135.344961},{"c":135.565,"h":135.565,"l":135.15,"n":34,"o":135.52,"t":"2026-10-21T15:35:00Z","v":711,"vw":135.455},{"c":135.49,"h":135.49,"l":135.15,"n":96,"o":135.15,"t":"2026-10-21T15:40:00Z","v":2177,"vw":135.287502},{"c":135.445,"h":135.81,"l":135.445,"n":58,"o":135.55,"t":"2026-10-21T15:45:00Z","v":1766,"vw":135.665408},{"c":135.31,"h":135.38,"l":135.31,"n":68,"o":135.38,"t":"2026-10-21T15:50:00Z","v":2622,"vw":135.368233},{"c":135.35,"h":135.66,"l":135.35,"n":56,"o":135.35,"t":"2026-10-21T15:55:00Z","v":2713,"vw":135.515781},{"c":135.03,"h":135.55,"l":135.03,"n":139,"o":135.3,"t":"2026-10-21T16:00:00Z","v":4537,"vw":135.387034},{"c":135.22,"h":135.225,"l":135.205,"n":6,"o":135.205,"t":"2026-10-21T16:05:00Z","v":308,"vw":135.216667},{"c":135.265,"h":135.3,"l":135.06,"n":60,"o":135.3,"t":"2026-10-21T16:10:00Z","v":2099,"vw":135.255805},{"c":135.05,"h":135.275,"l":135.05,"n":18,"o":135.275,"t":"2026-10-21T16:15:00Z","v":366,"vw":135.1625},{"c":135.4,"h":135.4,"l":135.255,"n":139,"o":135.255,"t":"2026-10-21T16:20:00Z","v":2771,"vw":135.302201},{"c":135.205,"h":135.405,"l":135.205,"n":46,"o":135.405,"t":"2026-10-21T16:25:00Z","v":1237,"vw":135.284644},{"c":136.025,"h":136.28,"l":135.22,"n":153,"o":135.43,"t":"2026-10-21T16:30:00Z","v":6213,"vw":135.660727},{"c":137.155,"h":137.2,"l":136.21,"n":301,"o":136.33,"t":"2026-10-21T16:35:00Z","v":22442,"vw":136.905984},{"c":136.77,"h":137.39,"l":136.77,"n":127,"o":137.37,"t":"2026-10-21T16:40:00Z","v":3673,"vw":137.096023},{"c":136.6,"h":136.83,"l":136.5,"n":98,"o":136.795,"t":"2026-10-21T16:45:00Z","v":4592,"vw":136.640259},{"c":136.585,"h":136.62,"l":136.585,"n":44,"o":136.62,"t":"2026-10-21T16:50:00Z","v":632,"vw":136.6025},{"c":136.9851,"h":136.9851,"l":136.8,"n":82,"o":136.9,"t":"2026-10-21T16:55:00Z","v":2515,"vw":136.836881},{"c":136.46,"h":136.74,"l":136.46,"n":43,"o":136.74,"t":"2026-10-21T17:00:00Z","v":1036,"vw":136.591541},{"c":136.62,"h":136.62,"l":136.62,"n":10,"o":136.62,"t":"2026-10-21T17:05:00Z","v":219,"vw":136.62},{"c":136.585,"h":136.705,"l":136.52,"n":54,"o":136.705,"t":"2026-10-21T17:10:00Z","v":1083,"vw":136.597061},{"c":136.52,"h":136.606,"l":136.43,"n":44,"o":136.606,"t":"2026-10-21T17:15:00Z","v":2336,"vw":136.533874},{"c":136.71,"h":136.73,"l":136.48,"n":50,"o":136.73,"t":"2026-10-21T17:20:00Z","v":1555,"vw":136.595171},{"c":136.6,"h":136.7426,"l":136.6,"n":21,"o":136.7426,"t":"2026-10-21T17:25:00Z","v":454,"vw":136.653475},{"c":136.5,"h":136.73,"l":136.5,"n":64,"o":136.72,"t":"2026-10-21T17:30:00Z","v":1613,"vw":136.60859},{"c":136.56,"h":136.565,"l":136.56,"n":46,"o":136.565,"t":"2026-10-21T17:35:00Z","v":771,"vw":136.561761},{"c":136.565,"h":136.61,"l":136.565,"n":44,"o":136.61,"t":"2026-10-21T17:40:00Z","v":898,"vw":136.593846},{"c":136.35,"h":136.63,"l":136.35,"n":68,"o":136.445,"t":"2026-10-21T17:45:00Z","v":1488,"vw":136.448678},{"c":136.405,"h":136.405,"l":135.933,"n":124,"o":136.33,"t":"2026-10-21T17:50:00Z","v":3650,"vw":136.062975},{"c":136.695,"h":136.95,"l":136.37,"n":109,"o":136.37,"t":"2026-10-21T17:55:00Z","v":4566,"vw":136.683293},{"c":136.535,"h":136.685,"l":136.29,"n":92,"o":136.685,"t":"2026-10-21T18:00:00Z","v":2162,"vw":136.418333},{"c":136.41,"h":136.84,"l":136.41,"n":154,"o":136.54,"t":"2026-10-21T18:10:00Z","v":3504,"vw":136.647791},{"c":136.37,"h":136.49,"l":136.21,"n":103,"o":136.475,"t":"2026-10-21T18:15:00Z","v":2492,"vw":136.320952},{"c":136.38,"h":136.395,"l":136.38,"n":29,"o":136.38,"t":"2026-10-21T18:20:00Z","v":439,"vw":136.385322},{"c":136.355,"h":136.54,"l":136.2,"n":71,"o":136.32,"t":"2026-10-21T18:25:00Z","v":2571,"vw":136.358387},{"c":136.345,"h":136.35,"l":136.345,"n":27,"o":136.35,"t":"2026-10-21T18:30:00Z","v":359,"vw":136.347},{"c":136.19,"h":136.39,"l":136.19,"n":36,"o":136.39,"t":"2026-10-21T18:35:00Z","v":640,"vw":136.323333},{"c":136.4,"h":136.4,"l":136.4,"n":37,"o":136.4,"t":"2026-10-21T18:40:00Z","v":1105,"vw":136.4},{"c":135.68,"h":136.49,"l":135.61,"n":302,"o":136.24,"t":"2026-10-21T18:45:00Z","v":9571,"vw":135.941439},{"c":135.91,"h":135.95,"l":135.4901,"n":109,"o":135.4901,"t":"2026-10-21T18:50:00Z","v":5824,"vw":135.809452},{"c":135.91,"h":136.5891,"l":135.8,"n":181,"o":135.895,"t":"2026-10-21T18:55:00Z","v":7154,"vw":136.270461},{"c":136.125,"h":136.125,"l":135.395,"n":198,"o":135.965,"t":"2026-10-21T19:00:00Z","v":7488,"vw":135.809486},{"c":136.16,"h":136.565,"l":135.85,"n":207,"o":136.08,"t":"2026-10-21T19:05:00Z","v":5215,"vw":136.303901},{"c":136.395,"h":136.395,"l":135.995,"n":210,"o":136.155,"t":"2026-10-21T19:10:00Z","v":5608,"vw":136.216981},{"c":136.8575,"h":136.97,"l":136.395,"n":121,"o":136.395,"t":"2026-10-21T19:15:00Z","v":4446,"vw":136.753959},{"c":136.885,"h":137.02,"l":136.745,"n":213,"o":137.02,"t":"2026-10-21T19:20:00Z","v":7046,"vw":136.846578},{"c":136.88,"h":137.315,"l":136.88,"n":219,"o":137.03,"t":"2026-10-21T19:25:00Z","v":5810,"vw":137.157157},{"c":137.055,"h":137.29,"l":136.71,"n":226,"o":137.035,"t":"2026-10-21T19:30:00Z","v":8566,"vw":136.922928},{"c":136.32,"h":136.815,"l":136.24,"n":233,"o":136.81,"t":"2026-10-21T19:35:00Z","v":5658,"vw":136.476653},{"c":136.05,"h":136.32,"l":136.05,"n":106,"o":136.32,"t":"2026-10-21T19:40:00Z","v":2198,"vw":136.156667},{"c":136.71,"h":136.8,"l":136.2,"n":376,"o":136.29,"t":"2026-10-21T19:45:00Z","v":13590,"vw":136.549353},{"c":136.39,"h":136.75,"l":136.38,"n":384,"o":136.61,"t":"2026-10-21T19:50:00Z","v":13722,"vw":136.500675},{"c":136.3,"h":136.52,"l":135.99,"n":1224,"o":136.52,"t":"2026-10-21T19:55:00Z","v":46029,"vw":136.20852},{"c":136.22,"h":136.39,"l":136.22,"n":26,"o":136.39,"t":"2026-10-21T20:00:00Z","v":41195,"vw":136.22045},{"c":136.5,"h":136.5,"l":136.5,"n":10,"o":136.5,"t":"2026-10-21T21:50:00Z","v":287,"vw":136.5},{"c":135.5003,"h":135.56,"l":135.5003,"n":8,"o":135.56,"t":"2026-10-21T23:25:00Z","v":252,"vw":135.53015},{"c":133.3403,"h":133.47,"l":133.3403,"n":4,"o":133.47,"t":"2026-10-22T08:50:00Z","v":309,"vw":133.40515},{"c":133,"h":133,"l":133,"n":7,"o":133,"t":"2026-10-22T11:10:00Z","v":649,"vw":133},{"c":134.112,"h":134.112,"l":134.112,"n":1,"o":134.112,"t":"2026-10-22T12:45:00Z","v":148,"vw":134.112},{"c":135,"h":135,"l":134.98,"n":23,"o":134.98,"t":"2026-10-22T12:55:00Z","v":804,"vw":134.996},{"c":135.99,"h":135.99,"l":135.99,"n":1,"o":135.99,"t":"2026-10-22T13:25:00Z","v":118,"vw":135.99},{"c":136.72,"h":137.05,"l":135.625,"n":157,"o":136,"t":"2026-10-22T13:30:00Z","v":11298,"vw":136.227727},{"c":135.802,"h":136.4687,"l":135.802,"n":104,"o":136.45,"t":"2026-10-22T13:35:00Z","v":6521,"vw":136.048997},{"c":136,"h":136.24,"l":135.87,"n":106,"o":135.87,"t":"2026-10-22T13:40:00Z","v":3634,"vw":135.988067},{"c":135.92,"h":136,"l":135.4,"n":68,"o":135.84,"t":"2026-10-22T13:45:00Z","v":3262,"vw":135.856606},{"c":135.5,"h":135.64,"l":135.5,"n":35,"o":135.57,"t":"2026-10-22T13:50:00Z","v":1218,"vw":135.544444},{"c":136.965,"h":136.965,"l":135.66,"n":88,"o":135.6701,"t":"2026-10-22T13:55:00Z","v":2542,"vw":136.096883},{"c":136.675,"h":137.17,"l":136.31,"n":123,"o":137,"t":"2026-10-22T14:00:00Z","v":3593,"vw":136.955391},{"c":135.81,"h":136.38,"l":135.81,"n":45,"o":136.21,"t":"2026-10-22T14:05:00Z","v":914,"vw":136.196166},{"c":136,"h":136.5,"l":135.97,"n":77,"o":135.97,"t":"2026-10-22T14:10:00Z","v":1635,"vw":136.2136},{"c":136.14,"h":136.14,"l":135.1101,"n":41,"o":135.1101,"t":"2026-10-22T14:15:00Z","v":1284,"vw":135.585604},{"c":135.83,"h":135.83,"l":134.71,"n":118,"o":135.72,"t":"2026-10-22T14:20:00Z","v":6468,"vw":135.063196},{"c":134.28,"h":135.59,"l":134.28,"n":91,"o":135.59,"t":"2026-10-22T14:25:00Z","v":2796,"vw":135.018964},{"c":134.06,"h":134.97,"l":134.06,"n":120,"o":134.25,"t":"2026-10-22T14:30:00Z","v":5918,"vw":134.64861},{"c":134.07,"h":134.07,"l":133.5,"n":318,"o":134.06,"t":"2026-10-22T14:35:00Z","v":12746,"vw":133.851166},{"c":134.445,"h":134.86,"l":133.79,"n":49,"o":133.79,"t":"2026-10-22T14:40:00Z","v":1442,"vw":134.343636},{"c":134.66,"h":134.7532,"l":134.445,"n":56,"o":134.445,"t":"2026-10-22T14:45:00Z","v":1378,"vw":134.601516},{"c":134.94,"h":135.25,"l":134.85,"n":92,"o":134.85,"t":"2026-10-22T14:50:00Z","v":2163,"vw":135.026395},{"c":134.885,"h":134.985,"l":134.885,"n":39,"o":134.985,"t":"2026-10-22T14:55:00Z","v":828,"vw":134.951667},{"c":134.825,"h":134.825,"l":134.825,"n":23,"o":134.825,"t":"2026-10-22T15:00:00Z","v":428,"vw":134.825},{"c":133.6735,"h":134.63,"l":133.6735,"n":101,"o":134.51,"t":"2026-10-22T15:05:00Z","v":3077,"vw":134.05774},{"c":134.005,"h":134.04,"l":133.89,"n":39,"o":134.04,"t":"2026-10-22T15:10:00Z","v":980,"vw":133.969495},{"c":134.42,"h":134.595,"l":134.3,"n":92,"o":134.3,"t":"2026-10-22T15:15:00Z","v":2973,"vw":134.44375},{"c":134.89,"h":135.01,"l":134.79,"n":85,"o":134.79,"t":"2026-10-22T15:20:00Z","v":5775,"vw":134.888388},{"c":135.07,"h":135.08,"l":134.64,"n":121,"o":134.8375,"t":"2026-10-22T15:25:00Z","v":5337,"vw":134.985126},{"c":135.885,"h":136,"l":135.33,"n":186,"o":135.33,"t":"2026-10-22T15:30:00Z","v":6828,"vw":135.615052},{"c":135.915,"h":136.18,"l":135.915,"n":44,"o":136.065,"t":"2026-10-22T15:35:00Z","v":1317,"vw":136.072365},{"c":135.98,"h":136.17,"l":135.53,"n":45,"o":136.17,"t":"2026-10-22T15:40:00Z","v":1608,"vw":135.896795},{"c":136.335,"h":136.52,"l":136.07,"n":75,"o":136.07,"t":"2026-10-22T15:45:00Z","v":2147,"vw":136.306999},{"c":136.35,"h":136.66,"l":136.35,"n":59,"o":136.58,"t":"2026-10-22T15:50:00Z","v":2078,"vw":136.580652},{"c":136.25,"h":136.6699,"l":136.05,"n":38,"o":136.6299,"t":"2026-10-22T15:55:00Z","v":696,"vw":136.332956},{"c":136.08,"h":136.59,"l":136.08,"n":61,"o":136.59,"t":"2026-10-22T16:00:00Z","v":2348,"vw":136.228907},{"c":135.785,"h":135.785,"l":135.76,"n":35,"o":135.77,"t":"2026-10-22T16:05:00Z","v":802,"vw":135.77131},{"c":135.69,"h":135.92,"l":135.69,"n":41,"o":135.92,"t":"2026-10-22T16:10:00Z","v":1056,"vw":135.867301},{"c":134.97,"h":136.17,"l":134.8,"n":243,"o":135.91,"t":"2026-10-22T16:20:00Z","v":9575,"vw":135.685867},{"c":135.01,"h":135.01,"l":135.01,"n":35,"o":135.01,"t":"2026-10-22T16:25:00Z","v":714,"vw":135.01},{"c":135.26,"h":135.26,"l":135.0025,"n":22,"o":135.01,"t":"2026-10-22T16:30:00Z","v":1608,"vw":135.071167},{"c":134.97,"h":135.16,"l":134.92,"n":83,"o":134.93,"t":"2026-10-22T16:35:00Z","v":2445,"vw":135.027045},{"c":134.47,"h":134.775,"l":134.22,"n":99,"o":134.54,"t":"2026-10-22T16:40:00Z","v":3694,"vw":134.424893},{"c":134.285,"h":134.33,"l":134.285,"n":75,"o":134.295,"t":"2026-10-22T16:45:00Z","v":1879,"vw":134.294235},{"c":134.84,"h":134.85,"l":134.25,"n":179,"o":134.28,"t":"2026-10-22T16:50:00Z","v":4078,"vw":134.494113},{"c":134.99,"h":135.39,"l":134.98,"n":35,"o":134.98,"t":"2026-10-22T16:55:00Z","v":799,"vw":135.118333},{"c":135.17,"h":135.73,"l":135.17,"n":96,"o":135.26,"t":"2026-10-22T17:00:00Z","v":4545,"vw":135.497528},{"c":135.05,"h":135.88,"l":134.92,"n":40,"o":135.39,"t":"2026-10-22T17:05:00Z","v":2213,"vw":135.173438},{"c":135.555,"h":135.555,"l":135.22,"n":100,"o":135.24,"t":"2026-10-22T17:10:00Z","v":3588,"vw":135.419308},{"c":135.62,"h":135.63,"l":135.25,"n":80,"o":135.25,"t":"2026-10-22T17:15:00Z","v":2135,"vw":135.503751},{"c":136.2,"h":136.34,"l":135.61,"n":165,"o":135.61,"t":"2026-10-22T17:20:00Z","v":4547,"vw":136.088386},{"c":136.49,"h":136.49,"l":136.28,"n":157,"o":136.28,"t":"2026-10-22T17:25:00Z","v":3641,"vw":136.3575},{"c":136.8225,"h":136.899,"l":136.47,"n":146,"o":136.6,"t":"2026-10-22T17:30:00Z","v":3956,"vw":136.720865},{"c":136.55,"h":136.9,"l":136.42,"n":175,"o":136.85,"t":"2026-10-22T17:35:00Z","v":4369,"vw":136.632423},{"c":136.97,"h":137,"l":136.57,"n":92,"o":136.57,"t":"2026-10-22T17:40:00Z","v":3118,"vw":136.847163},{"c":136.4,"h":136.87,"l":136.4,"n":118,"o":136.75,"t":"2026-10-22T17:45:00Z","v":5358,"vw":136.693296},{"c":136.04,"h":136.31,"l":135.86,"n":112,"o":136.31,"t":"2026-10-22T17:50:00Z","v":2580,"vw":136.085185},{"c":135.75,"h":136.195,"l":135.75,"n":149,"o":136.105,"t":"2026-10-22T17:55:00Z","v":7104,"vw":135.847877},{"c":135.3025,"h":135.76,"l":135.3025,"n":119,"o":135.76,"t":"2026-10-22T18:00:00Z","v":2607,"vw":135.532045},{"c":135.52,"h":135.9164,"l":135.495,"n":85,"o":135.495,"t":"2026-10-22T18:05:00Z","v":2767,"vw":135.7195},{"c":135.79,"h":135.79,"l":135.52,"n":196,"o":135.75,"t":"2026-10-22T18:10:00Z","v":7483,"vw":135.674715},{"c":136.9599,"h":136.9642,"l":135.727,"n":199,"o":135.795,"t":"2026-10-22T18:15:00Z","v":12385,"vw":136.496036},{"c":137.2775,"h":137.4999,"l":136.835,"n":193,"o":136.835,"t":"2026-10-22T18:20:00Z","v":8194,"vw":137.256415},{"c":136.495,"h":137.275,"l":136.415,"n":276,"o":137.275,"t":"2026-10-22T18:25:00Z","v":6898,"vw":136.73522},{"c":136.79,"h":136.79,"l":135.905,"n":217,"o":136.51,"t":"2026-10-22T18:30:00Z","v":10358,"vw":136.383167},{"c":136.71,"h":137.06,"l":136.71,"n":125,"o":136.775,"t":"2026-10-22T18:35:00Z","v":2952,"vw":136.942483},{"c":137.64,"h":137.99,"l":136.875,"n":347,"o":136.875,"t":"2026-10-22T18:40:00Z","v":19052,"vw":137.649848},{"c":137.33,"h":137.905,"l":137.33,"n":202,"o":137.64,"t":"2026-10-22T18:45:00Z","v":5407,"vw":137.704933},{"c":137.235,"h":137.555,"l":137.15,"n":247,"o":137.555,"t":"2026-10-22T18:50:00Z","v":11422,"vw":137.38999},{"c":137.38,"h":137.52,"l":137.3,"n":163,"o":137.45,"t":"2026-10-22T18:55:00Z","v":4612,"vw":137.416613},{"c":136.985,"h":137.245,"l":136.815,"n":190,"o":137.17,"t":"2026-10-22T19:00:00Z","v":5695,"vw":137.047207},{"c":137.485,"h":137.72,"l":136.98,"n":185,"o":136.98,"t":"2026-10-22T19:05:00Z","v":5835,"vw":137.3112},{"c":137.5,"h":138,"l":137.48,"n":229,"o":137.48,"t":"2026-10-22T19:10:00Z","v":7411,"vw":137.733807},{"c":137.66,"h":137.9999,"l":136.955,"n":324,"o":137.54,"t":"2026-10-22T19:15:00Z","v":14482,"vw":137.73176},{"c":138.365,"h":138.6199,"l":137.66,"n":345,"o":137.66,"t":"2026-10-22T19:20:00Z","v":14040,"vw":138.344702},{"c":138.66,"h":138.66,"l":137.95,"n":361,"o":138.335,"t":"2026-10-22T19:25:00Z","v":11586,"vw":138.272059},{"c":137.945,"h":138.915,"l":137.945,"n":325,"o":138.695,"t":"2026-10-22T19:30:00Z","v":9332,"vw":138.551374},{"c":137.97,"h":138.2,"l":137.76,"n":223,"o":137.94,"t":"2026-10-22T19:35:00Z","v":7653,"vw":137.91607},{"c":138.07,"h":138.285,"l":137.6,"n":507,"o":137.9,"t":"2026-10-22T19:40:00Z","v":16977,"vw":137.969216},{"c":138.435,"h":138.75,"l":137.935,"n":271,"o":137.945,"t":"2026-10-22T19:45:00Z","v":10538,"vw":138.099341},{"c":138.99,"h":139.47,"l":138.59,"n":361,"o":138.59,"t":"2026-10-22T19:50:00Z","v":13255,"vw":139.028284},{"c":139.39,"h":139.97,"l":138.99,"n":1324,"o":138.99,"t":"2026-10-22T19:55:00Z","v":54430,"vw":139.416377},{"c":140,"h":141.73,"l":139.3,"n":38,"o":139.3,"t":"2026-10-22T20:00:00Z","v":30082,"vw":139.313639},{"c":139,"h":139,"l":138.44,"n":2,"o":138.44,"t":"2026-10-22T20:05:00Z","v":500,"vw":138.888},{"c":137.5287,"h":137.5287,"l":137.5287,"n":1,"o":137.5287,"t":"2026-10-22T20:25:00Z","v":2258,"vw":137.5287},{"c":139,"h":139,"l":139,"n":4,"o":139,"t":"2026-10-22T21:55:00Z","v":104,"vw":139},{"c":138.5,"h":138.5,"l":138.5,"n":7,"o":138.5,"t":"2026-10-22T22:45:00Z","v":400,"vw":138.5},{"c":138.5,"h":138.5,"l":138.5,"n":13,"o":138.5,"t":"2026-10-22T23:00:00Z","v":500,"vw":138.5},{"c":138.5,"h":138.5,"l":138.5,"n":2,"o":138.5,"t":"2026-10-22T23:25:00Z","v":500,"vw":138.5},{"c":139.09,"h":139.09,"l":139.09,"n":1,"o":139.09,"t":"2026-10-22T23:30:00Z","v":300,"vw":139.09}],"history":[{"c":193.48,"h":227.5,"l":185.8365,"n":8627,"o":226,"t":"2024-10-21T04:00:00Z","v":195090,"vw":202.812066},{"c":192.17,"h":197.905,"l":182.15,"n":4831,"o":193.55,"t":"2024-10-22T04:00:00Z","v":117878,"vw":191.357558},{"c":190.17,"h":196.53,"l":186.13,"n":2399,"o":190,"t":"2024-10-23T04:00:00Z","v":33924,"vw":190.114785},{"c":208.69,"h":208.69,"l":192.4,"n":3386,"o":192.4,"t":"2024-10-24T04:00:00Z","v":74019,"vw":203.543807},{"c":212.96,"h":224.7527,"l":209,"n":4514,"o":211,"t":"2024-10-25T04:00:00Z","v":78840,"vw":216.775294},{"c":220.92,"h":227.99,"l":216.4582,"n":3562,"o":219.18,"t":"2024-10-28T04:00:00Z","v":56508,"vw":222.482799},{"c":216.42,"h":220,"l":205.51,"n":3256,"o":220,"t":"2024-10-29T04:00:00Z","v":68841,"vw":213.440028},{"c":229.64,"h":235.96,"l":216.695,"n":4333,"o":218.67,"t":"2024-10-30T04:00:00Z","v":100382,"vw":229.744185},{"c":214.66,"h":231.535,"l":207.5,"n":4505,"o":230,"t":"2024-10-31T04:00:00Z","v":99101,"vw":215.437336},{"c":213,"h":223.9999,"l":208,"n":3078,"o":218.71,"t":"2024-11-01T04:00:00Z","v":52711,"vw":214.327475},{"c":199.82,"h":226.95,"l":198.44,"n":4770,"o":214.5,"t":"2024-11-04T05:00:00Z","v":104144,"vw":209.806492},{"c":204.72,"h":213.9999,"l":192,"n":2937,"o":200.28,"t":"2024-11-05T05:00:00Z","v":55402,"vw":204.56069},{"c":242.03,"h":243.0526,"l":206.7801,"n":6257,"o":214.51,"t":"2024-11-06T05:00:00Z","v":133337,"vw":229.968403},{"c":250.47,"h":269.16,"l":246.9172,"n":7364,"o":249.62,"t":"2024-11-07T05:00:00Z","v":142599,"vw":254.789006},{"c":431.48,"h":454.16,"l":307.7,"n":27458,"o":350,"t":"2024-11-08T05:00:00Z","v":632223,"vw":393.447106},{"c":427.21,"h":444.066,"l":392.76,"n":13096,"o":414.32,"t":"2024-11-11T05:00:00Z","v":215341,"vw":415.882059},{"c":367.95,"h":426.66,"l":345.21,"n":12608,"o":422.39,"t":"2024-11-12T05:00:00Z","v":228257,"vw":367.421761},{"c":382.09,"h":405,"l":364.27,"n":7867,"o":364.27,"t":"2024-11-13T05:00:00Z","v":117275,"vw":388.461635},{"c":372.2,"h":414.93,"l":368.0001,"n":7016,"o":394.4,"t":"2024-11-14T05:00:00Z","v":108360,"vw":386.66445},{"c":385,"h":385,"l":360.88,"n":4501,"o":361.17,"t":"2024-11-15T05:00:00Z","v":70328,"vw":376.449882},{"c":399.74,"h":400,"l":377.81,"n":4820,"o":390.02,"t":"2024-11-18T05:00:00Z","v":85868,"vw":393.531671},{"c":425.88,"h":426.66,"l":390,"n":5692,"o":399.3,"t":"2024-11-19T05:00:00Z","v":109577,"vw":408.917103},{"c":390.12,"h":430.05,"l":383.66,"n":6017,"o":425,"t":"2024-11-20T05:00:00Z","v":105849,"vw":404.588844},{"c":446.05,"h":461.15,"l":402.27,"n":8306,"o":402.28,"t":"2024-11-21T05:00:00Z","v":165922,"vw":436.450009},{"c":463.98,"h":477.525,"l":437.25,"n":6586,"o":442.41,"t":"2024-11-22T05:00:00Z","v":113573,"vw":457.445778},{"c":464,"h":475,"l":447.04,"n":6494,"o":471.02,"t":"2024-11-25T05:00:00Z","v":153317,"vw":460.892758},{"c":428.455,"h":468.65,"l":411.3701,"n":6961,"o":450.29,"t":"2024-11-26T05:00:00Z","v":129262,"vw":438.540559},{"c":414.95,"h":446.7,"l":398.36,"n":5057,"o":446.7,"t":"2024-11-27T05:00:00Z","v":85598,"vw":416.458204},{"c":424.03,"h":430.52,"l":412,"n":3127,"o":412,"t":"2024-11-29T05:00:00Z","v":53088,"vw":420.347546},{"c":383.02,"h":450,"l":368.0638,"n":10520,"o":428.95,"t":"2024-12-02T05:00:00Z","v":191583,"vw":393.930559},{"c":384.04,"h":397.69,"l":377.02,"n":6897,"o":384.84,"t":"2024-12-03T05:00:00Z","v":87416,"vw":385.051011},{"c":368.55,"h":390.7985,"l":355.2101,"n":8091,"o":380.72,"t":"2024-12-04T05:00:00Z","v":150635,"vw":367.989268},{"c":373.12,"h":388.01,"l":359.54,"n":4600,"o":359.54,"t":"2024-12-05T05:00:00Z","v":73423,"vw":373.697234},{"c":362.23,"h":381.19,"l":359.37,"n":5767,"o":374.5,"t":"2024-12-06T05:00:00Z","v":82163,"vw":366.281183},{"c":331.84,"h":374.25,"l":331.84,"n":6349,"o":374.25,"t":"2024-12-09T05:00:00Z","v":102330,"vw":345.469254},{"c":325.25,"h":350,"l":325,"n":4834,"o":330,"t":"2024-12-10T05:00:00Z","v":66652,"vw":331.69815},{"c":320.06,"h":333,"l":309.34,"n":5847,"o":329,"t":"2024-12-11T05:00:00Z","v":110984,"vw":321.097634},{"c":315.87,"h":327.995,"l":312,"n":4822,"o":319.71,"t":"2024-12-12T05:00:00Z","v":84262,"vw":319.521521},{"c":309.01,"h":328.37,"l":308.02,"n":4364,"o":314.99,"t":"2024-12-13T05:00:00Z","v":58978,"vw":312.088569},{"c":327.15,"h":335.7375,"l":300.0019,"n":6338,"o":310.24,"t":"2024-12-16T05:00:00Z","v":120266,"vw":326.236243},{"c":315.18,"h":335.5,"l":311.99,"n":4383,"o":332.94,"t":"2024-12-17T05:00:00Z","v":66857,"vw":321.858988},{"c":242.17,"h":324.9899,"l":225,"n":21500,"o":324.3,"t":"2024-12-18T05:00:00Z","v":539299,"vw":252.733093},{"c":243.32,"h":266.61,"l":242.2609,"n":10241,"o":243.37,"t":"2024-12-19T05:00:00Z","v":245605,"vw":247.987949},{"c":271.16,"h":272.4,"l":226.835,"n":7043,"o":235.68,"t":"2024-12-20T05:00:00Z","v":177993,"vw":257.573579},{"c":265.97,"h":284.7181,"l":257.8817,"n":6744,"o":279.68,"t":"2024-12-23T05:00:00Z","v":125622,"vw":269.484535},{"c":255.74,"h":268.99,"l":252.1,"n":2269,"o":268.99,"t":"2024-12-24T05:00:00Z","v":45217,"vw":259.457896},{"c":272.31,"h":279.1612,"l":253,"n":4875,"o":253,"t":"2024-12-26T05:00:00Z","v":103981,"vw":268.983683},{"c":265.06,"h":269.52,"l":255,"n":4937,"o":267.31,"t":"2024-12-27T05:00:00Z","v":95896,"vw":261.556785},{"c":255,"h":263,"l":242.1423,"n":5415,"o":256.58,"t":"2024-12-30T05:00:00Z","v":99868,"vw":252.004241},{"c":255.8,"h":268.57,"l":248.13,"n":5588,"o":259.01,"t":"2024-12-31T05:00:00Z","v":186219,"vw":256.758367},{"c":272.79,"h":272.8,"l":242,"n":7869,"o":260.51,"t":"2025-01-02T05:00:00Z","v":186780,"vw":262.684689},{"c":278.69,"h":280.5,"l":262.9986,"n":7014,"o":273.72,"t":"2025-01-03T05:00:00Z","v":136556,"vw":275.794126},{"c":276.05,"h":283.4,"l":265.19,"n":6664,"o":281.45,"t":"2025-01-06T05:00:00Z","v":108831,"vw":274.638559},{"c":254.19,"h":281.5,"l":250.1061,"n":7331,"o":281.5,"t":"2025-01-07T05:00:00Z","v":148227,"vw":256.989387},{"c":248.12,"h":253.75,"l":237.57,"n":4690,"o":249.48,"t":"2025-01-08T05:00:00Z","v":87350,"vw":245.261293},{"c":228.63,"h":242,"l":222.84,"n":7196,"o":242,"t":"2025-01-10T05:00:00Z","v":127857,"vw":228.815065},{"c":221.94,"h":225.92,"l":210.23,"n":6543,"o":217.08,"t":"2025-01-13T05:00:00Z","v":115603,"vw":219.860251},{"c":233.42,"h":245.615,"l":224.71,"n":5854,"o":228.57,"t":"2025-01-14T05:00:00Z","v":101120,"vw":235.370638},{"c":259.57,"h":269.6999,"l":241.87,"n":7009,"o":241.87,"t":"2025-01-15T05:00:00Z","v":148313,"vw":260.113388},{"c":262.51,"h":324.77,"l":262.4446,"n":13935,"o":323.28,"t":"2025-01-16T05:00:00Z","v":276283,"vw":289.709586},{"c":225,"h":267.2562,"l":221.36,"n":13251,"o":261.24,"t":"2025-01-17T05:00:00Z","v":252963,"vw":237.763544},{"c":229.76,"h":240.01,"l":210.92,"n":9933,"o":233.64,"t":"2025-01-21T05:00:00Z","v":207604,"vw":229.38521},{"c":229.51,"h":237.135,"l":217.1619,"n":6840,"o":231.25,"t":"2025-01-22T05:00:00Z","v":114702,"vw":228.027362},{"c":238.73,"h":238.97,"l":225.4305,"n":5507,"o":229.28,"t":"2025-01-23T05:00:00Z","v":97050,"vw":235.661183},{"c":235.06,"h":245,"l":233.0001,"n":4986,"o":236.36,"t":"2025-01-24T05:00:00Z","v":82973,"vw":238.030265},{"c":225.28,"h":229.8299,"l":218,"n":6583,"o":222.39,"t":"2025-01-27T05:00:00Z","v":120154,"vw":222.434954},{"c":235.79,"h":238.265,"l":218,"n":5706,"o":225.22,"t":"2025-01-28T05:00:00Z","v":100796,"vw":229.897983},{"c":242.06,"h":244.33,"l":231.49,"n":3497,"o":233.81,"t":"2025-01-29T05:00:00Z","v":47244,"vw":238.497859},{"c":233.67,"h":249.88,"l":227.49,"n":5011,"o":240.46,"t":"2025-01-30T05:00:00Z","v":97282,"vw":234.967079},{"c":234.01,"h":246.58,"l":229.93,"n":4624,"o":234.69,"t":"2025-01-31T05:00:00Z","v":88760,"vw":237.097025},{"c":230.58,"h":234.56,"l":215,"n":4233,"o":218.86,"t":"2025-02-03T05:00:00Z","v":76944,"vw":226.967912},{"c":240.97,"h":243.91,"l":227.26,"n":4656,"o":231.25,"t":"2025-02-04T05:00:00Z","v":89747,"vw":238.308625},{"c":242.01,"h":245.99,"l":237.16,"n":3489,"o":244.63,"t":"2025-02-05T05:00:00Z","v":70345,"vw":241.546457},{"c":245.19,"h":254.225,"l":237.16,"n":4534,"o":246,"t":"2025-02-06T05:00:00Z","v":77402,"vw":246.668356},{"c":254.32,"h":273.58,"l":249.8325,"n":6733,"o":250,"t":"2025-02-07T05:00:00Z","v":121172,"vw":259.047199},{"c":277.54,"h":311.03,"l":265.35,"n":10553,"o":268,"t":"2025-02-10T05:00:00Z","v":214867,"vw":281.207367},{"c":264.65,"h":287.998,"l":255.12,"n":7842,"o":287.998,"t":"2025-02-11T05:00:00Z","v":157139,"vw":264.738905},{"c":305.32,"h":311.59,"l":256.39,"n":9894,"o":256.39,"t":"2025-02-12T05:00:00Z","v":217495,"vw":296.930279},{"c":335,"h":336.16,"l":305.29,"n":11569,"o":306.02,"t":"2025-02-13T05:00:00Z","v":233663,"vw":323.035819},{"c":340.16,"h":358.5499,"l":325.0001,"n":10018,"o":338.25,"t":"2025-02-14T05:00:00Z","v":187278,"vw":342.962911},{"c":347.98,"h":352,"l":329,"n":7323,"o":351.48,"t":"2025-02-18T05:00:00Z","v":153539,"vw":343.756894},{"c":330.74,"h":349.3,"l":329.2,"n":6966,"o":346.52,"t":"2025-02-19T05:00:00Z","v":132353,"vw":336.608809},{"c":308.41,"h":330.01,"l":292.01,"n":9615,"o":330.01,"t":"2025-02-20T05:00:00Z","v":196624,"vw":306.81181},{"c":286.65,"h":321.18,"l":279.335,"n":8600,"o":311.95,"t":"2025-02-21T05:00:00Z","v":175471,"vw":291.050425},{"c":284.22,"h":294.55,"l":266.1,"n":8467,"o":294.55,"t":"2025-02-24T05:00:00Z","v":180523,"vw":281.784837},{"c":291.44,"h":296.34,"l":267.98,"n":14216,"o":280,"t":"2025-02-25T05:00:00Z","v":368653,"vw":285.200353},{"c":306.23,"h":342.61,"l":286.0412,"n":15306,"o":335,"t":"2025-02-26T05:00:00Z","v":431433,"vw":314.950855},{"c":286.12,"h":319.22,"l":275,"n":10298,"o":302.34,"t":"2025-02-27T05:00:00Z","v":277464,"vw":289.895661},{"c":299.11,"h":301.3687,"l":269,"n":8466,"o":274.27,"t":"2025-02-28T05:00:00Z","v":193490,"vw":293.870615},{"c":272.52,"h":309,"l":267.16,"n":8375,"o":303.45,"t":"2025-03-03T05:00:00Z","v":179281,"vw":287.845922},{"c":261.99,"h":272.9999,"l":245.64,"n":8904,"o":258.24,"t":"2025-03-04T05:00:00Z","v":188286,"vw":256.648078},{"c":261.06,"h":267,"l":254.1,"n":4855,"o":263.13,"t":"2025-03-05T05:00:00Z","v":143047,"vw":260.577649},{"c":225.75,"h":255,"l":220.655,"n":11566,"o":252.87,"t":"2025-03-06T05:00:00Z","v":286287,"vw":234.497974},{"c":233.65,"h":234.85,"l":205.0001,"n":7987,"o":226.56,"t":"2025-03-07T05:00:00Z","v":162599,"vw":219.776736},{"c":204.12,"h":221.97,"l":198,"n":9098,"o":221.97,"t":"2025-03-10T04:00:00Z","v":196170,"vw":208.003668},{"c":220.5,"h":221.77,"l":206.79,"n":8807,"o":213.68,"t":"2025-03-11T04:00:00Z","v":184721,"vw":215.80649},{"c":237.34,"h":242.32,"l":225.87,"n":8701,"o":233.17,"t":"2025-03-12T04:00:00Z","v":294105,"vw":235.266973},{"c":217.24,"h":234.51,"l":211.1401,"n":5126,"o":233.15,"t":"2025-03-13T04:00:00Z","v":101497,"vw":220.320494},{"c":232.51,"h":236.24,"l":219.34,"n":5100,"o":219.34,"t":"2025-03-14T04:00:00Z","v":90929,"vw":230.753748},{"c":235,"h":237.1,"l":226.6801,"n":5843,"o":234.11,"t":"2025-03-17T04:00:00Z","v":115887,"vw":232.322104},{"c":217.65,"h":232.33,"l":216.26,"n":5873,"o":232.33,"t":"2025-03-18T04:00:00Z","v":115807,"vw":219.872081},{"c":230.11,"h":238.37,"l":217.77,"n":5606,"o":217.77,"t":"2025-03-19T04:00:00Z","v":174410,"vw":230.129566},{"c":231.96,"h":243.1073,"l":231.0207,"n":5347,"o":235.205,"t":"2025-03-20T04:00:00Z","v":99796,"vw":236.353149},{"c":235.93,"h":236.78,"l":223.28,"n":4510,"o":226.26,"t":"2025-03-21T04:00:00Z","v":102126,"vw":232.514418},{"c":252.91,"h":258,"l":241,"n":6640,"o":241,"t":"2025-03-24T04:00:00Z","v":130373,"vw":252.174762},{"c":250.49,"h":262.995,"l":247.5916,"n":6209,"o":253.18,"t":"2025-03-25T04:00:00Z","v":98074,"vw":252.841408},{"c":236.84,"h":253,"l":229.6,"n":5699,"o":250.47,"t":"2025-03-26T04:00:00Z","v":181522,"vw":237.083107},{"c":225.49,"h":238.4,"l":221.96,"n":4408,"o":231.22,"t":"2025-03-27T04:00:00Z","v":90422,"vw":227.409648},{"c":210.99,"h":224.2,"l":208.8198,"n":5354,"o":224.07,"t":"2025-03-28T04:00:00Z","v":108719,"vw":212.99683},{"c":34.89,"h":36.69,"l":32.5,"n":20054,"o":35.19,"t":"2025-03-31T04:00:00Z","v":1135998,"vw":35.057794},{"c":36.34,"h":37.61,"l":33.5,"n":11881,"o":33.92,"t":"2025-04-01T04:00:00Z","v":735290,"vw":36.009952},{"c":37.19,"h":37.84,"l":33.33,"n":8673,"o":34.17,"t":"2025-04-02T04:00:00Z","v":554239,"vw":36.034694},{"c":32.34,"h":34.54,"l":31.58,"n":17319,"o":33.57,"t":"2025-04-03T04:00:00Z","v":834972,"vw":32.897175},{"c":28.7,"h":29.7,"l":24.86,"n":19596,"o":28.56,"t":"2025-04-04T04:00:00Z","v":1125860,"vw":27.692834},{"c":30.56,"h":32.225,"l":25.75,"n":21393,"o":26.01,"t":"2025-04-07T04:00:00Z","v":1411661,"vw":30.143476},{"c":30.42,"h":34.6,"l":29.41,"n":18483,"o":32.99,"t":"2025-04-08T04:00:00Z","v":1163171,"vw":31.542713},{"c":38.15,"h":39.8199,"l":29.91,"n":19401,"o":30,"t":"2025-04-09T04:00:00Z","v":1321411,"vw":35.790426},{"c":36.42,"h":38.16,"l":35.0227,"n":20452,"o":36.69,"t":"2025-04-10T04:00:00Z","v":1205340,"vw":36.631508},{"c":38.61,"h":38.845,"l":35.05,"n":12906,"o":36,"t":"2025-04-11T04:00:00Z","v":684733,"vw":37.410709},{"c":39.43,"h":42.3021,"l":38.05,"n":13610,"o":41.15,"t":"2025-04-14T04:00:00Z","v":741786,"vw":39.717726},{"c":42.46,"h":42.74,"l":39.6125,"n":13366,"o":39.85,"t":"2025-04-15T04:00:00Z","v":669844,"vw":41.462713},{"c":42.74,"h":42.84,"l":40.6818,"n":11652,"o":41.58,"t":"2025-04-16T04:00:00Z","v":596894,"vw":41.78628},{"c":44.8,"h":45.92,"l":42.88,"n":14481,"o":42.97,"t":"2025-04-17T04:00:00Z","v":774113,"vw":44.838929},{"c":38.59,"h":43.225,"l":37.6,"n":18254,"o":42.66,"t":"2025-04-21T04:00:00Z","v":996528,"vw":39.353535},{"c":41.26,"h":42.46,"l":39.06,"n":13815,"o":39.51,"t":"2025-04-22T04:00:00Z","v":679594,"vw":41.251195},{"c":42.84,"h":45.7966,"l":42.3403,"n":12361,"o":44.43,"t":"2025-04-23T04:00:00Z","v":588142,"vw":43.516867},{"c":47.42,"h":47.625,"l":42.945,"n":14708,"o":43.47,"t":"2025-04-24T04:00:00Z","v":787543,"vw":46.425305},{"c":47.97,"h":48.37,"l":46.43,"n":10401,"o":46.84,"t":"2025-04-25T04:00:00Z","v":394148,"vw":47.639381},{"c":49.55,"h":50.3109,"l":47.39,"n":12256,"o":48.61,"t":"2025-04-28T04:00:00Z","v":604787,"vw":49.10541},{"c":51.74,"h":51.91,"l":48.52,"n":15714,"o":49.53,"t":"2025-04-29T04:00:00Z","v":620608,"vw":50.76793},{"c":51.95,"h":52.24,"l":47,"n":17719,"o":50,"t":"2025-04-30T04:00:00Z","v":962513,"vw":49.924115},{"c":52.03,"h":53.58,"l":50.78,"n":12976,"o":53.5,"t":"2025-05-01T04:00:00Z","v":617020,"vw":52.060588},{"c":55.73,"h":56.46,"l":52.9,"n":14145,"o":53.5,"t":"2025-05-02T04:00:00Z","v":642185,"vw":55.247865},{"c":55.95,"h":56.9078,"l":53.65,"n":12019,"o":54.5,"t":"2025-05-05T04:00:00Z","v":513909,"vw":55.657523},{"c":55.19,"h":55.93,"l":53.0501,"n":12746,"o":53.75,"t":"2025-05-06T04:00:00Z","v":570460,"vw":54.905123},{"c":52.75,"h":55.28,"l":51.77,"n":24896,"o":54.675,"t":"2025-05-07T04:00:00Z","v":1366334,"vw":52.984224},{"c":74.98,"h":81.8294,"l":64.6,"n":94911,"o":68.82,"t":"2025-05-08T04:00:00Z","v":6284895,"vw":75.285722},{"c":87.1,"h":88.2837,"l":73.66,"n":61966,"o":74,"t":"2025-05-09T04:00:00Z","v":3899570,"vw":83.647469},{"c":86.5,"h":89.52,"l":83.155,"n":43964,"o":88.29,"t":"2025-05-12T04:00:00Z","v":2259451,"vw":86.913049},{"c":90.54,"h":93.4899,"l":85.7803,"n":35048,"o":86.42,"t":"2025-05-13T04:00:00Z","v":1697989,"vw":90.313617},{"c":91.01,"h":93.39,"l":88.8545,"n":26415,"o":91.51,"t":"2025-05-14T04:00:00Z","v":1042192,"vw":90.902937},{"c":90.1,"h":92.54,"l":87.16,"n":20376,"o":88.44,"t":"2025-05-15T04:00:00Z","v":803397,"vw":90.673436},{"c":93.785,"h":95.53,"l":90.25,"n":23463,"o":90.25,"t":"2025-05-16T04:00:00Z","v":1026029,"vw":93.109516},{"c":98.75,"h":101.15,"l":90.5,"n":24915,"o":91.01,"t":"2025-05-19T04:00:00Z","v":1144138,"vw":97.405794},{"c":99.13,"h":100.23,"l":97,"n":16683,"o":98.795,"t":"2025-05-20T04:00:00Z","v":642064,"vw":98.689259},{"c":99.11,"h":104.1,"l":97.775,"n":22701,"o":98,"t":"2025-05-21T04:00:00Z","v":1034125,"vw":100.830312},{"c":101.66,"h":105.25,"l":98.95,"n":18374,"o":99.05,"t":"2025-05-22T04:00:00Z","v":891314,"vw":102.494951},{"c":105.31,"h":107.01,"l":96.69,"n":20201,"o":97.825,"t":"2025-05-23T04:00:00Z","v":943941,"vw":104.238355},{"c":110.36,"h":111.6428,"l":106.48,"n":21895,"o":108.22,"t":"2025-05-27T04:00:00Z","v":874829,"vw":109.822966},{"c":111.37,"h":113.14,"l":108.1,"n":15319,"o":109.59,"t":"2025-05-28T04:00:00Z","v":678044,"vw":111.15367},{"c":109.15,"h":115.84,"l":107.6001,"n":17526,"o":114.24,"t":"2025-05-29T04:00:00Z","v":781867,"vw":110.878896},{"c":106.71,"h":108.25,"l":102.63,"n":21567,"o":107.05,"t":"2025-05-30T04:00:00Z","v":1200205,"vw":105.600722},{"c":112.52,"h":113.8406,"l":105.775,"n":18665,"o":107.5,"t":"2025-06-02T04:00:00Z","v":888599,"vw":111.301918},{"c":114.06,"h":117.06,"l":112.01,"n":17042,"o":113.27,"t":"2025-06-03T04:00:00Z","v":693275,"vw":114.916884},{"c":119.79,"h":120.7827,"l":114.3,"n":19581,"o":114.81,"t":"2025-06-04T04:00:00Z","v":857406,"vw":118.089534},{"c":123.73,"h":125.3995,"l":120.89,"n":21400,"o":121.35,"t":"2025-06-05T04:00:00Z","v":900109,"vw":123.317439},{"c":132.09,"h":132.8,"l":123.3825,"n":21903,"o":124.03,"t":"2025-06-06T04:00:00Z","v":946125,"vw":129.792602},{"c":132.16,"h":134.99,"l":126.32,"n":23974,"o":134.79,"t":"2025-06-09T04:00:00Z","v":886166,"vw":130.816703},{"c":122.83,"h":126.4599,"l":106.15,"n":50906,"o":120.855,"t":"2025-06-10T04:00:00Z","v":2586163,"vw":118.274676},{"c":131.2,"h":133.54,"l":124.515,"n":26564,"o":125,"t":"2025-06-11T04:00:00Z","v":1105276,"vw":130.848707},{"c":140.1,"h":141.83,"l":131.45,"n":26240,"o":131.53,"t":"2025-06-12T04:00:00Z","v":985297,"vw":138.306436},{"c":133.54,"h":141.7333,"l":131.2001,"n":31696,"o":134.945,"t":"2025-06-13T04:00:00Z","v":1393323,"vw":135.690521},{"c":146.43,"h":147.5,"l":135.5,"n":27098,"o":136.11,"t":"2025-06-16T04:00:00Z","v":1081076,"vw":143.472424},{"c":143.87,"h":152.1,"l":143.15,"n":28811,"o":146,"t":"2025-06-17T04:00:00Z","v":1193451,"vw":147.591805},{"c":143.03,"h":148.61,"l":139.7249,"n":20175,"o":146,"t":"2025-06-18T04:00:00Z","v":794189,"vw":144.609727},{"c":147.04,"h":148.46,"l":140.5,"n":18310,"o":146.57,"t":"2025-06-20T04:00:00Z","v":795235,"vw":145.194744},{"c":144.98,"h":148,"l":137,"n":22488,"o":141.47,"t":"2025-06-23T04:00:00Z","v":1038544,"vw":143.361041},{"c":160.12,"h":161.6,"l":146.94,"n":26664,"o":148.62,"t":"2025-06-24T04:00:00Z","v":1079397,"vw":156.568109},{"c":154.79,"h":164.2899,"l":153.01,"n":24249,"o":163.8,"t":"2025-06-25T04:00:00Z","v":958587,"vw":158.104581},{"c":164.16,"h":164.29,"l":151.5,"n":21626,"o":156.36,"t":"2025-06-26T04:00:00Z","v":740763,"vw":160.692242},{"c":165.4,"h":170.93,"l":159.3979,"n":26419,"o":165,"t":"2025-06-27T04:00:00Z","v":1115254,"vw":166.115847},{"c":179.25,"h":181.5323,"l":168.81,"n":31941,"o":168.81,"t":"2025-06-30T04:00:00Z","v":1207266,"vw":177.890374},{"c":167.58,"h":181.9399,"l":161.44,"n":37539,"o":176.08,"t":"2025-07-01T04:00:00Z","v":1512195,"vw":169.431669},{"c":172.3,"h":175,"l":166.18,"n":19896,"o":167,"t":"2025-07-02T04:00:00Z","v":847100,"vw":171.951374},{"c":182.16,"h":182.49,"l":173.6,"n":17965,"o":175.5,"t":"2025-07-03T04:00:00Z","v":579060,"vw":179.006563},{"c":181.5,"h":181.5,"l":165.82,"n":25912,"o":180.5,"t":"2025-07-07T04:00:00Z","v":932158,"vw":176.069127},{"c":164.13,"h":186.74,"l":162.5,"n":40860,"o":182.03,"t":"2025-07-08T04:00:00Z","v":1564705,"vw":168.935721},{"c":166.09,"h":171.47,"l":158.8,"n":28804,"o":168.25,"t":"2025-07-09T04:00:00Z","v":956660,"vw":164.066055},{"c":148.63,"h":165.4787,"l":145.2,"n":47633,"o":164.98,"t":"2025-07-10T04:00:00Z","v":1700328,"vw":151.687524},{"c":134.73,"h":151.57,"l":132.04,"n":43951,"o":146.3,"t":"2025-07-11T04:00:00Z","v":1680843,"vw":140.063028},{"c":135.81,"h":137.78,"l":130.69,"n":28767,"o":133,"t":"2025-07-14T04:00:00Z","v":1016663,"vw":134.56456},{"c":133.32,"h":143,"l":131.85,"n":21043,"o":140.53,"t":"2025-07-15T04:00:00Z","v":860801,"vw":135.440957},{"c":144.96,"h":146.13,"l":135,"n":26546,"o":136,"t":"2025-07-16T04:00:00Z","v":1015057,"vw":141.522647},{"c":140.48,"h":150,"l":140.16,"n":25040,"o":148.02,"t":"2025-07-17T04:00:00Z","v":860100,"vw":143.674902},{"c":140.59,"h":142.8,"l":137.48,"n":20202,"o":141.3,"t":"2025-07-18T04:00:00Z","v":704060,"vw":140.693106},{"c":135.98,"h":147.45,"l":134.39,"n":26243,"o":140.71,"t":"2025-07-21T04:00:00Z","v":941022,"vw":139.822967},{"c":134.55,"h":135.94,"l":126.775,"n":21559,"o":135.34,"t":"2025-07-22T04:00:00Z","v":812278,"vw":131.920466},{"c":139.21,"h":139.23,"l":133.39,"n":15448,"o":135.98,"t":"2025-07-23T04:00:00Z","v":649539,"vw":136.974575},{"c":140.72,"h":142.7,"l":136.47,"n":17199,"o":139.4,"t":"2025-07-24T04:00:00Z","v":543751,"vw":140.115118},{"c":148.95,"h":156.86,"l":139.22,"n":33872,"o":140.72,"t":"2025-07-25T04:00:00Z","v":1206590,"vw":149.833062},{"c":146.49,"h":153.33,"l":141.69,"n":22271,"o":151.57,"t":"2025-07-28T04:00:00Z","v":733038,"vw":145.950119},{"c":142.41,"h":148,"l":138.52,"n":17377,"o":147.19,"t":"2025-07-29T04:00:00Z","v":627906,"vw":142.959015},{"c":150.93,"h":156.7999,"l":143.01,"n":26261,"o":144.68,"t":"2025-07-30T04:00:00Z","v":1003428,"vw":151.801783},{"c":154.84,"h":160.48,"l":150,"n":23184,"o":151.35,"t":"2025-07-31T04:00:00Z","v":744120,"vw":156.346857},{"c":144,"h":150.7499,"l":137.08,"n":27364,"o":144.93,"t":"2025-08-01T04:00:00Z","v":968762,"vw":143.335658},{"c":156.99,"h":156.99,"l":147.3125,"n":21314,"o":148.95,"t":"2025-08-04T04:00:00Z","v":657047,"vw":153.547169},{"c":151.94,"h":159.4999,"l":147.03,"n":23288,"o":158,"t":"2025-08-05T04:00:00Z","v":833924,"vw":152.672955},{"c":142.41,"h":152.59,"l":131.002,"n":43040,"o":152.59,"t":"2025-08-06T04:00:00Z","v":1782156,"vw":138.992471},{"c":139.33,"h":148.2,"l":132.23,"n":48701,"o":145.37,"t":"2025-08-07T04:00:00Z","v":2159527,"vw":137.408483},{"c":91.51,"h":106,"l":90.99,"n":101002,"o":103.51,"t":"2025-08-08T04:00:00Z","v":5323515,"vw":95.11759},{"c":87.31,"h":93.85,"l":86.2548,"n":51243,"o":92.01,"t":"2025-08-11T04:00:00Z","v":2029540,"vw":88.878406},{"c":89.14,"h":91.5841,"l":83.51,"n":39441,"o":88.21,"t":"2025-08-12T04:00:00Z","v":1715569,"vw":87.945629},{"c":92.17,"h":94.83,"l":89.25,"n":34209,"o":92.31,"t":"2025-08-13T04:00:00Z","v":1383932,"vw":92.011073},{"c":91.47,"h":92.83,"l":87.6,"n":25549,"o":89.65,"t":"2025-08-14T04:00:00Z","v":1107073,"vw":90.490034},{"c":91.87,"h":92.71,"l":88.7311,"n":21493,"o":92.25,"t":"2025-08-15T04:00:00Z","v":905725,"vw":91.30592},{"c":93.23,"h":95.5,"l":89.9,"n":20890,"o":91.73,"t":"2025-08-18T04:00:00Z","v":860140,"vw":93.400451},{"c":88.85,"h":92.633,"l":86.411,"n":25563,"o":92.02,"t":"2025-08-19T04:00:00Z","v":1274886,"vw":88.869332},{"c":88.77,"h":89.52,"l":84.5,"n":20407,"o":87.36,"t":"2025-08-20T04:00:00Z","v":893756,"vw":87.027133},{"c":88.58,"h":90.51,"l":87,"n":12732,"o":87.94,"t":"2025-08-21T04:00:00Z","v":473519,"vw":89.078488},{"c":95.67,"h":97.68,"l":87.2228,"n":27015,"o":87.95,"t":"2025-08-22T04:00:00Z","v":1257451,"vw":94.967947},{"c":92.3,"h":97.5,"l":92.24,"n":20285,"o":95.7,"t":"2025-08-25T04:00:00Z","v":933737,"vw":94.626297},{"c":93.24,"h":94.05,"l":90.8,"n":15235,"o":92.24,"t":"2025-08-26T04:00:00Z","v":642860,"vw":92.622843},{"c":92.7,"h":95.06,"l":91.658,"n":16835,"o":93.74,"t":"2025-08-27T04:00:00Z","v":775033,"vw":93.048044},{"c":95.81,"h":96.26,"l":92.34,"n":17282,"o":92.89,"t":"2025-08-28T04:00:00Z","v":863015,"vw":95.176879},{"c":94.6,"h":98.2,"l":92.75,"n":23046,"o":98.18,"t":"2025-08-29T04:00:00Z","v":1183484,"vw":95.367803},{"c":90.48,"h":94.6,"l":88.19,"n":20497,"o":91.53,"t":"2025-09-02T04:00:00Z","v":847266,"vw":90.513447},{"c":88.04,"h":92.98,"l":87.87,"n":15484,"o":91.25,"t":"2025-09-03T04:00:00Z","v":688296,"vw":90.076255},{"c":84.89,"h":89.3,"l":83.55,"n":22022,"o":88,"t":"2025-09-04T04:00:00Z","v":963860,"vw":85.642198},{"c":85.85,"h":87.79,"l":82.26,"n":17936,"o":86.24,"t":"2025-09-05T04:00:00Z","v":715681,"vw":84.589462},{"c":88,"h":90,"l":86.36,"n":18248,"o":87.05,"t":"2025-09-08T04:00:00Z","v":760883,"vw":87.802633},{"c":92.75,"h":93.37,"l":87.05,"n":23460,"o":88.67,"t":"2025-09-09T04:00:00Z","v":1068788,"vw":90.833846},{"c":89.1,"h":95.17,"l":88.6,"n":21585,"o":94.82,"t":"2025-09-10T04:00:00Z","v":1008233,"vw":90.276729},{"c":87.68,"h":89.1,"l":83.45,"n":28768,"o":86.675,"t":"2025-09-11T04:00:00Z","v":1224750,"vw":87.116648},{"c":89.27,"h":90.69,"l":87.01,"n":16643,"o":88.1,"t":"2025-09-12T04:00:00Z","v":856016,"vw":89.240078},{"c":90.08,"h":91.29,"l":88.5,"n":14225,"o":89.5,"t":"2025-09-15T04:00:00Z","v":516614,"vw":90.115102},{"c":88.83,"h":91.14,"l":86.5101,"n":15256,"o":90.2,"t":"2025-09-16T04:00:00Z","v":520576,"vw":88.147427},{"c":88.495,"h":89.98,"l":86.535,"n":16108,"o":89,"t":"2025-09-17T04:00:00Z","v":643626,"vw":88.427754},{"c":89.5,"h":91.465,"l":88.4,"n":18600,"o":89.53,"t":"2025-09-18T04:00:00Z","v":814166,"vw":89.898909},{"c":91.6,"h":93.04,"l":89.69,"n":18387,"o":89.69,"t":"2025-09-19T04:00:00Z","v":1148627,"vw":91.53054},{"c":91.98,"h":92.83,"l":87.2147,"n":19107,"o":90.65,"t":"2025-09-22T04:00:00Z","v":854574,"vw":90.133794},{"c":85.925,"h":91.83,"l":85.74,"n":26104,"o":91.6,"t":"2025-09-23T04:00:00Z","v":1142467,"vw":88.138007},{"c":86.27,"h":88.99,"l":83.68,"n":22522,"o":88,"t":"2025-09-24T04:00:00Z","v":962583,"vw":86.200783},{"c":84.27,"h":85.27,"l":77.01,"n":22490,"o":82.2,"t":"2025-09-25T04:00:00Z","v":1074955,"vw":82.654179},{"c":84.19,"h":85.3,"l":82.0931,"n":12904,"o":84.6,"t":"2025-09-26T04:00:00Z","v":400538,"vw":83.93297},{"c":81.4,"h":85.56,"l":80.9,"n":21813,"o":85.46,"t":"2025-09-29T04:00:00Z","v":876560,"vw":81.943605},{"c":79.53,"h":82,"l":78.1,"n":24260,"o":81.44,"t":"2025-09-30T04:00:00Z","v":1136868,"vw":79.302168},{"c":78.83,"h":82.61,"l":78.69,"n":20847,"o":81.25,"t":"2025-10-01T04:00:00Z","v":890086,"vw":80.712049},{"c":83.29,"h":84.25,"l":78.2,"n":21975,"o":79.88,"t":"2025-10-02T04:00:00Z","v":983475,"vw":81.673948},{"c":85.53,"h":86.26,"l":82.56,"n":18740,"o":83.71,"t":"2025-10-03T04:00:00Z","v":760015,"vw":85.108509},{"c":86.33,"h":87.56,"l":83.8436,"n":16073,"o":87.46,"t":"2025-10-06T04:00:00Z","v":581722,"vw":86.093055},{"c":82.7,"h":87.64,"l":81.84,"n":21053,"o":86.11,"t":"2025-10-07T04:00:00Z","v":890246,"vw":83.228835},{"c":81.52,"h":84.43,"l":81.3601,"n":14080,"o":83.25,"t":"2025-10-08T04:00:00Z","v":495644,"vw":82.374816},{"c":81.69,"h":83.2,"l":79.9,"n":13184,"o":81.01,"t":"2025-10-09T04:00:00Z","v":476596,"vw":81.173031},{"c":77.35,"h":84.7999,"l":77.2,"n":21429,"o":81.86,"t":"2025-10-10T04:00:00Z","v":801637,"vw":79.662094},{"c":77.01,"h":80,"l":74.09,"n":22484,"o":77.94,"t":"2025-10-13T04:00:00Z","v":895125,"vw":76.882167},{"c":80.01,"h":80.49,"l":72.5,"n":25927,"o":74.77,"t":"2025-10-14T04:00:00Z","v":1316256,"vw":77.284116},{"c":77.99,"h":80.68,"l":75.3089,"n":17158,"o":80.17,"t":"2025-10-15T04:00:00Z","v":809926,"vw":77.825183},{"c":74.9,"h":79.5225,"l":73.59,"n":15850,"o":78.84,"t":"2025-10-16T04:00:00Z","v":557448,"vw":75.281305},{"c":73.86,"h":75.49,"l":72.76,"n":21003,"o":73.14,"t":"2025-10-17T04:00:00Z","v":708819,"vw":73.67838},{"c":75.67,"h":76.6399,"l":72.94,"n":16498,"o":75.15,"t":"2025-10-20T04:00:00Z","v":617353,"vw":74.655995},{"c":75.19,"h":76.4,"l":74.41,"n":13807,"o":75.41,"t":"2025-10-21T04:00:00Z","v":465968,"vw":75.42414},{"c":73.93,"h":75.4397,"l":70.63,"n":21143,"o":74.5,"t":"2025-10-22T04:00:00Z","v":899888,"vw":72.816431},{"c":76.2,"h":77.45,"l":72.99,"n":14188,"o":73.88,"t":"2025-10-23T04:00:00Z","v":482890,"vw":75.80901},{"c":76.96,"h":80,"l":76.87,"n":16981,"o":78.36,"t":"2025-10-24T04:00:00Z","v":655367,"vw":78.256708},{"c":76.28,"h":79.82,"l":74.5,"n":15261,"o":79,"t":"2025-10-27T04:00:00Z","v":565294,"vw":75.900696},{"c":72.1,"h":76.65,"l":72,"n":14004,"o":76.47,"t":"2025-10-28T04:00:00Z","v":532829,"vw":73.721294},{"c":70.33,"h":73.14,"l":69.6,"n":16860,"o":71.98,"t":"2025-10-29T04:00:00Z","v":700141,"vw":70.992017},{"c":65.08,"h":68.89,"l":64.88,"n":23942,"o":68.88,"t":"2025-10-30T04:00:00Z","v":1153320,"vw":66.245804},{"c":65.55,"h":67.6,"l":64.32,"n":24875,"o":66.71,"t":"2025-10-31T04:00:00Z","v":1380799,"vw":65.558773},{"c":64.09,"h":66.13,"l":63.23,"n":16536,"o":65.7,"t":"2025-11-03T05:00:00Z","v":711224,"vw":64.572422},{"c":61.48,"h":64.06,"l":61.22,"n":20851,"o":63,"t":"2025-11-04T05:00:00Z","v":1127470,"vw":62.214663},{"c":66.25,"h":66.29,"l":60.1,"n":35544,"o":61.6,"t":"2025-11-05T05:00:00Z","v":1890156,"vw":64.012587},{"c":57.99,"h":70,"l":57.46,"n":49314,"o":68.09,"t":"2025-11-06T05:00:00Z","v":2981405,"vw":61.23801},{"c":59.24,"h":59.27,"l":54.74,"n":28712,"o":56.68,"t":"2025-11-07T05:00:00Z","v":1342972,"vw":57.381555},{"c":58.01,"h":63.38,"l":57.97,"n":20500,"o":63.38,"t":"2025-11-10T05:00:00Z","v":814703,"vw":59.683573},{"c":56.71,"h":57.5,"l":54.4,"n":19956,"o":56.88,"t":"2025-11-11T05:00:00Z","v":952961,"vw":56.386884},{"c":57.29,"h":58.59,"l":56.2,"n":15100,"o":57.25,"t":"2025-11-12T05:00:00Z","v":628032,"vw":57.281389},{"c":52.72,"h":56.1499,"l":52,"n":23208,"o":56.05,"t":"2025-11-13T05:00:00Z","v":1210450,"vw":53.226969},{"c":52.14,"h":54.5,"l":51.02,"n":19262,"o":51.85,"t":"2025-11-14T05:00:00Z","v":950368,"vw":52.888181},{"c":50.97,"h":52.14,"l":49.57,"n":18752,"o":51.31,"t":"2025-11-17T05:00:00Z","v":834006,"vw":50.788147},{"c":51.67,"h":52.31,"l":49.5,"n":16061,"o":49.83,"t":"2025-11-18T05:00:00Z","v":755613,"vw":51.142456},{"c":52.14,"h":53.36,"l":50.46,"n":14559,"o":52.37,"t":"2025-11-19T05:00:00Z","v":702295,"vw":51.745132},{"c":52.4,"h":57.06,"l":51.67,"n":20433,"o":55.57,"t":"2025-11-20T05:00:00Z","v":1117315,"vw":53.812108},{"c":54.44,"h":55.07,"l":51.63,"n":18939,"o":52.29,"t":"2025-11-21T05:00:00Z","v":962585,"vw":53.964237},{"c":53.43,"h":55.2,"l":52.9,"n":15667,"o":55.09,"t":"2025-11-24T05:00:00Z","v":712952,"vw":53.556571},{"c":56.21,"h":56.33,"l":52.14,"n":13108,"o":53.43,"t":"2025-11-25T05:00:00Z","v":656282,"vw":55.168915},{"c":58.84,"h":58.91,"l":56.0231,"n":12847,"o":56.66,"t":"2025-11-26T05:00:00Z","v":513153,"vw":57.853475},{"c":61.75,"h":62.2849,"l":60.08,"n":11636,"o":60.764,"t":"2025-11-28T05:00:00Z","v":577323,"vw":61.472109},{"c":60.61,"h":62.68,"l":59.395,"n":15287,"o":60.06,"t":"2025-12-01T05:00:00Z","v":697222,"vw":60.867733},{"c":59.93,"h":63.07,"l":59.31,"n":12676,"o":61.59,"t":"2025-12-02T05:00:00Z","v":626981,"vw":61.163044},{"c":64.44,"h":64.81,"l":58.27,"n":14477,"o":59.2,"t":"2025-12-03T05:00:00Z","v":673485,"vw":63.066425},{"c":66.72,"h":67.1097,"l":62.67,"n":20285,"o":64.65,"t":"2025-12-04T05:00:00Z","v":1037912,"vw":65.706338},{"c":68.39,"h":69.8299,"l":65.82,"n":17609,"o":66.19,"t":"2025-12-05T05:00:00Z","v":771927,"vw":68.347921},{"c":67.7,"h":70,"l":67.6,"n":15328,"o":69.82,"t":"2025-12-08T05:00:00Z","v":630520,"vw":68.527472},{"c":69.31,"h":72.5,"l":69.17,"n":28274,"o":71.77,"t":"2025-12-09T05:00:00Z","v":1566657,"vw":70.592697},{"c":71.51,"h":73,"l":66.7216,"n":20655,"o":69.02,"t":"2025-12-10T05:00:00Z","v":1073385,"vw":70.341882},{"c":73.85,"h":76.39,"l":71.5,"n":23377,"o":71.95,"t":"2025-12-11T05:00:00Z","v":1137122,"vw":73.485178},{"c":70.35,"h":74.989,"l":69.08,"n":26171,"o":73.43,"t":"2025-12-12T05:00:00Z","v":3484470,"vw":70.453578},{"c":66.17,"h":70.735,"l":66.07,"n":23765,"o":69.63,"t":"2025-12-15T05:00:00Z","v":1187118,"vw":67.220915},{"c":73.03,"h":74.99,"l":67.74,"n":25606,"o":68.08,"t":"2025-12-16T05:00:00Z","v":1285458,"vw":72.609707},{"c":70.14,"h":74.7699,"l":69.3,"n":21717,"o":73.18,"t":"2025-12-17T05:00:00Z","v":974908,"vw":71.298912},{"c":72.14,"h":75.28,"l":71.96,"n":19348,"o":72,"t":"2025-12-18T05:00:00Z","v":859148,"vw":73.373232},{"c":73.5,"h":76.395,"l":72.225,"n":16718,"o":73.57,"t":"2025-12-19T05:00:00Z","v":969911,"vw":73.707244},{"c":75.15,"h":77.46,"l":73.01,"n":17027,"o":74.63,"t":"2025-12-22T05:00:00Z","v":777782,"vw":75.212547},{"c":72.615,"h":75,"l":70.57,"n":18194,"o":73,"t":"2025-12-23T05:00:00Z","v":892874,"vw":72.195032},{"c":73.64,"h":74.4899,"l":71.95,"n":7487,"o":73.72,"t":"2025-12-24T05:00:00Z","v":268055,"vw":73.365019},{"c":70.5,"h":73.08,"l":69.28,"n":12108,"o":73.08,"t":"2025-12-26T05:00:00Z","v":495039,"vw":70.609297},{"c":68.06,"h":70.3,"l":67.9,"n":13216,"o":69.36,"t":"2025-12-29T05:00:00Z","v":526920,"vw":68.6736},{"c":65.01,"h":68.6399,"l":65,"n":13103,"o":68.04,"t":"2025-12-30T05:00:00Z","v":614616,"vw":66.39059},{"c":63.475,"h":65.4,"l":63.3001,"n":13605,"o":64.62,"t":"2025-12-31T05:00:00Z","v":742231,"vw":63.813928},{"c":65.15,"h":65.64,"l":62.85,"n":15775,"o":64.53,"t":"2026-01-02T05:00:00Z","v":653485,"vw":64.841501},{"c":69.31,"h":72.389,"l":65.39,"n":16383,"o":65.55,"t":"2026-01-05T05:00:00Z","v":754750,"vw":69.784293},{"c":71.77,"h":72.2,"l":67.39,"n":15118,"o":69,"t":"2026-01-06T05:00:00Z","v":725269,"vw":70.442334},{"c":75.77,"h":76.08,"l":71.1,"n":13089,"o":71.28,"t":"2026-01-07T05:00:00Z","v":568922,"vw":74.11717},{"c":75.94,"h":76.66,"l":72.3,"n":15303,"o":75.76,"t":"2026-01-08T05:00:00Z","v":735387,"vw":74.961856},{"c":77.17,"h":80.31,"l":75.65,"n":15576,"o":77.05,"t":"2026-01-09T05:00:00Z","v":595597,"vw":77.62453},{"c":76.34,"h":81.3516,"l":74.56,"n":22071,"o":80.96,"t":"2026-01-12T05:00:00Z","v":912785,"vw":76.498339},{"c":76.26,"h":76.99,"l":72.18,"n":13236,"o":76.34,"t":"2026-01-13T05:00:00Z","v":559121,"vw":74.929826},{"c":74.23,"h":76.8689,"l":70.84,"n":16213,"o":76.74,"t":"2026-01-14T05:00:00Z","v":739867,"vw":73.07113},{"c":69.37,"h":74.25,"l":69.35,"n":16846,"o":74.25,"t":"2026-01-15T05:00:00Z","v":834028,"vw":70.832316},{"c":68.5,"h":71.2,"l":68.31,"n":13169,"o":68.9,"t":"2026-01-16T05:00:00Z","v":661581,"vw":69.784951},{"c":65.83,"h":69.0599,"l":64.7381,"n":13408,"o":65.7,"t":"2026-01-20T05:00:00Z","v":835786,"vw":66.725544},{"c":66.72,"h":69.29,"l":65.13,"n":23852,"o":66.74,"t":"2026-01-21T05:00:00Z","v":1211395,"vw":66.971659},{"c":68.07,"h":69.395,"l":67.345,"n":11249,"o":67.44,"t":"2026-01-22T05:00:00Z","v":389700,"vw":68.308884},{"c":67.6,"h":68.74,"l":66.835,"n":10843,"o":67.64,"t":"2026-01-23T05:00:00Z","v":421313,"vw":67.523111},{"c":67.35,"h":70.24,"l":66.149,"n":19719,"o":66.9,"t":"2026-01-26T05:00:00Z","v":906966,"vw":67.803833},{"c":67.84,"h":68,"l":65,"n":19226,"o":67.26,"t":"2026-01-27T05:00:00Z","v":872306,"vw":66.849172},{"c":69.32,"h":69.69,"l":66.96,"n":19457,"o":67.975,"t":"2026-01-28T05:00:00Z","v":895824,"vw":68.66081},{"c":70.51,"h":71.46,"l":66.64,"n":19498,"o":69.56,"t":"2026-01-29T05:00:00Z","v":909317,"vw":69.755883},{"c":63.24,"h":69.62,"l":62.88,"n":24105,"o":67.77,"t":"2026-01-30T05:00:00Z","v":1190284,"vw":64.231581},{"c":63.78,"h":65.3722,"l":61.8,"n":16841,"o":62.09,"t":"2026-02-02T05:00:00Z","v":734095,"vw":63.413751},{"c":63.01,"h":64.69,"l":59.7,"n":16938,"o":62.46,"t":"2026-02-03T05:00:00Z","v":810513,"vw":62.151725},{"c":61.12,"h":62.78,"l":57.83,"n":18824,"o":62.78,"t":"2026-02-04T05:00:00Z","v":826465,"vw":60.103888},{"c":59.52,"h":60.93,"l":58.51,"n":15057,"o":58.7,"t":"2026-02-05T05:00:00Z","v":662170,"vw":59.692055},{"c":67.71,"h":68,"l":61.47,"n":20233,"o":61.7,"t":"2026-02-06T05:00:00Z","v":930609,"vw":65.781534},{"c":67.51,"h":69.56,"l":65.1212,"n":15383,"o":67.75,"t":"2026-02-09T05:00:00Z","v":696983,"vw":67.917307},{"c":68.59,"h":70.95,"l":66.75,"n":12024,"o":67.51,"t":"2026-02-10T05:00:00Z","v":466482,"vw":69.007433},{"c":62.86,"h":68.385,"l":60.15,"n":18203,"o":67.75,"t":"2026-02-11T05:00:00Z","v":891266,"vw":62.807107},{"c":62.07,"h":63.61,"l":59.5,"n":15060,"o":63.61,"t":"2026-02-12T05:00:00Z","v":696498,"vw":61.696395},{"c":64.06,"h":65,"l":60.85,"n":12923,"o":62.34,"t":"2026-02-13T05:00:00Z","v":493706,"vw":63.690329},{"c":63.4,"h":65,"l":61.6,"n":13687,"o":61.68,"t":"2026-02-17T05:00:00Z","v":559305,"vw":63.595214},{"c":65.48,"h":67.15,"l":62.7901,"n":10745,"o":63.1,"t":"2026-02-18T05:00:00Z","v":365024,"vw":65.785963},{"c":63.86,"h":64.86,"l":61.71,"n":12213,"o":63,"t":"2026-02-19T05:00:00Z","v":543639,"vw":63.742222},{"c":62.75,"h":63.86,"l":60.51,"n":10454,"o":63,"t":"2026-02-20T05:00:00Z","v":469774,"vw":62.596826},{"c":56.5,"h":61.72,"l":55.51,"n":21396,"o":61.72,"t":"2026-02-23T05:00:00Z","v":1188045,"vw":57.436129},{"c":60.65,"h":61.14,"l":55,"n":16089,"o":56.5,"t":"2026-02-24T05:00:00Z","v":742134,"vw":59.609802},{"c":62.62,"h":63.49,"l":59.51,"n":19516,"o":61.08,"t":"2026-02-25T05:00:00Z","v":980452,"vw":62.124215},{"c":84.7,"h":86.68,"l":76.4596,"n":68716,"o":78.3,"t":"2026-02-26T05:00:00Z","v":4471842,"vw":82.051551},{"c":72.95,"h":85.05,"l":71,"n":34712,"o":82.58,"t":"2026-02-27T05:00:00Z","v":1911863,"vw":75.317358},{"c":75.8,"h":77.91,"l":68,"n":20601,"o":68.12,"t":"2026-03-02T05:00:00Z","v":824721,"vw":74.807177},{"c":73.44,"h":74.635,"l":69.39,"n":18058,"o":72.1,"t":"2026-03-03T05:00:00Z","v":878228,"vw":71.974088},{"c":74.97,"h":77.99,"l":72.51,"n":15222,"o":74.6,"t":"2026-03-04T05:00:00Z","v":611810,"vw":75.824997},{"c":75.77,"h":78,"l":73.9,"n":12593,"o":74.05,"t":"2026-03-05T05:00:00Z","v":524141,"vw":75.692944},{"c":73.47,"h":74.99,"l":71.5,"n":14690,"o":73.19,"t":"2026-03-06T05:00:00Z","v":537400,"vw":73.612504},{"c":72.45,"h":73.9699,"l":69.95,"n":14130,"o":70.94,"t":"2026-03-09T04:00:00Z","v":628647,"vw":72.179373},{"c":69.5,"h":73.43,"l":68.55,"n":12204,"o":73.09,"t":"2026-03-10T04:00:00Z","v":600745,"vw":69.979719},{"c":69.25,"h":72.5,"l":68.11,"n":13332,"o":69.86,"t":"2026-03-11T04:00:00Z","v":874423,"vw":69.804022},{"c":65.29,"h":69.34,"l":65.24,"n":12019,"o":68,"t":"2026-03-12T04:00:00Z","v":477143,"vw":66.727173},{"c":66.31,"h":68,"l":65.11,"n":12705,"o":65.29,"t":"2026-03-13T04:00:00Z","v":514853,"vw":66.291173},{"c":66.8,"h":68.13,"l":65.52,"n":11806,"o":67.78,"t":"2026-03-16T04:00:00Z","v":580601,"vw":66.902773},{"c":68.12,"h":71.14,"l":67.25,"n":10837,"o":67.69,"t":"2026-03-17T04:00:00Z","v":405746,"vw":68.701844},{"c":65.51,"h":70,"l":65.39,"n":9959,"o":68.12,"t":"2026-03-18T04:00:00Z","v":384280,"vw":66.688599},{"c":66.24,"h":67.85,"l":63.0701,"n":13366,"o":64.72,"t":"2026-03-19T04:00:00Z","v":592715,"vw":65.407706},{"c":66.15,"h":69,"l":65.23,"n":10893,"o":66.14,"t":"2026-03-20T04:00:00Z","v":738701,"vw":66.628949},{"c":71.94,"h":73.34,"l":67,"n":11162,"o":67.75,"t":"2026-03-23T04:00:00Z","v":577475,"vw":71.350808},{"c":74.6,"h":74.77,"l":70.5,"n":12692,"o":71.17,"t":"2026-03-24T04:00:00Z","v":673187,"vw":73.324945},{"c":68.79,"h":76.9,"l":67.1,"n":19585,"o":75.91,"t":"2026-03-25T04:00:00Z","v":802196,"vw":69.120561},{"c":67.03,"h":70.5972,"l":66.43,"n":9485,"o":67.62,"t":"2026-03-26T04:00:00Z","v":341945,"vw":67.926396},{"c":61.58,"h":66.34,"l":61.17,"n":13582,"o":66.34,"t":"2026-03-27T04:00:00Z","v":695486,"vw":62.895167},{"c":60.73,"h":62.293,"l":59.41,"n":16671,"o":61.8,"t":"2026-03-30T04:00:00Z","v":647414,"vw":60.746003},{"c":63.29,"h":63.99,"l":59.0487,"n":11594,"o":62.13,"t":"2026-03-31T04:00:00Z","v":531781,"vw":62.247948},{"c":63.7,"h":65.005,"l":62.2437,"n":11008,"o":64.9,"t":"2026-04-01T04:00:00Z","v":487386,"vw":63.893311},{"c":63.76,"h":66.12,"l":60.34,"n":10100,"o":61.09,"t":"2026-04-02T04:00:00Z","v":346159,"vw":63.955222},{"c":68.81,"h":70.39,"l":64.6,"n":14514,"o":65.29,"t":"2026-04-06T04:00:00Z","v":698965,"vw":68.726274},{"c":66.24,"h":71,"l":65.05,"n":20750,"o":67.58,"t":"2026-04-07T04:00:00Z","v":1064239,"vw":67.143178},{"c":69.49,"h":74.79,"l":68.28,"n":12966,"o":72.35,"t":"2026-04-08T04:00:00Z","v":669161,"vw":70.654877},{"c":69.12,"h":71,"l":67.81,"n":19606,"o":69.12,"t":"2026-04-09T04:00:00Z","v":738728,"vw":69.454085},{"c":59.705,"h":68,"l":56.71,"n":32966,"o":67.37,"t":"2026-04-10T04:00:00Z","v":1983776,"vw":59.677907},{"c":61.31,"h":61.67,"l":57.6,"n":18195,"o":58.8,"t":"2026-04-13T04:00:00Z","v":865228,"vw":60.501887},{"c":68,"h":68.25,"l":62.5107,"n":17005,"o":62.82,"t":"2026-04-14T04:00:00Z","v":741403,"vw":66.374923},{"c":70.66,"h":71.35,"l":68.17,"n":19875,"o":69.055,"t":"2026-04-15T04:00:00Z","v":833752,"vw":70.244077},{"c":74.175,"h":74.4799,"l":71.1772,"n":18300,"o":71.85,"t":"2026-04-16T04:00:00Z","v":963172,"vw":73.170002},{"c":80.71,"h":82.17,"l":75.17,"n":23292,"o":75.41,"t":"2026-04-17T04:00:00Z","v":1059991,"vw":80.164076},{"c":85.67,"h":85.81,"l":78.9001,"n":18409,"o":80,"t":"2026-04-20T04:00:00Z","v":835726,"vw":82.473637},{"c":82.27,"h":88.99,"l":82.06,"n":15411,"o":85.99,"t":"2026-04-21T04:00:00Z","v":752372,"vw":84.541226},{"c":84.99,"h":85.365,"l":82.12,"n":17103,"o":84.54,"t":"2026-04-22T04:00:00Z","v":660381,"vw":84.431417},{"c":79.75,"h":85.37,"l":78.34,"n":18722,"o":84.28,"t":"2026-04-23T04:00:00Z","v":721461,"vw":80.783327},{"c":78.7,"h":80.12,"l":76.37,"n":11921,"o":80.01,"t":"2026-04-24T04:00:00Z","v":456883,"vw":78.131175},{"c":79.94,"h":80.94,"l":77.555,"n":10667,"o":77.74,"t":"2026-04-27T04:00:00Z","v":460170,"vw":79.464947},{"c":81.23,"h":81.59,"l":77.8,"n":9951,"o":78.74,"t":"2026-04-28T04:00:00Z","v":427356,"vw":80.359531},{"c":76.54,"h":80.13,"l":75.5,"n":11752,"o":79.86,"t":"2026-04-29T04:00:00Z","v":450378,"vw":77.124734},{"c":79.6,"h":79.64,"l":74.85,"n":8224,"o":76.3,"t":"2026-04-30T04:00:00Z","v":344057,"vw":78.554819},{"c":85.46,"h":86.13,"l":80.5,"n":11871,"o":80.87,"t":"2026-05-01T04:00:00Z","v":503413,"vw":84.255945},{"c":85.96,"h":91.7,"l":84.9,"n":16778,"o":85.43,"t":"2026-05-04T04:00:00Z","v":762259,"vw":87.43296},{"c":85.19,"h":88.87,"l":83.9,"n":12405,"o":86.16,"t":"2026-05-05T04:00:00Z","v":523913,"vw":85.500789},{"c":86.02,"h":87.3,"l":80.78,"n":23145,"o":85.5,"t":"2026-05-06T04:00:00Z","v":1194926,"vw":84.297914},{"c":99.82,"h":114.14,"l":94.88,"n":56455,"o":100.66,"t":"2026-05-07T04:00:00Z","v":3312399,"vw":103.426376},{"c":96.34,"h":102.81,"l":91.74,"n":20057,"o":102.27,"t":"2026-05-08T04:00:00Z","v":822818,"vw":95.933361},{"c":101.1,"h":101.99,"l":93.8906,"n":14873,"o":94.3,"t":"2026-05-11T04:00:00Z","v":611998,"vw":99.411593},{"c":99.63,"h":103,"l":97.3,"n":14565,"o":99.9,"t":"2026-05-12T04:00:00Z","v":527635,"vw":100.049967},{"c":102.4,"h":103.09,"l":94,"n":13781,"o":99.37,"t":"2026-05-13T04:00:00Z","v":630765,"vw":99.794507},{"c":103.44,"h":106.5,"l":100,"n":13272,"o":103.48,"t":"2026-05-14T04:00:00Z","v":478022,"vw":103.62986},{"c":98.62,"h":102.0075,"l":98.009,"n":12146,"o":100.8,"t":"2026-05-15T04:00:00Z","v":395646,"vw":99.697526},{"c":102.44,"h":102.59,"l":94.03,"n":14751,"o":97.75,"t":"2026-05-18T04:00:00Z","v":513293,"vw":98.855837},{"c":106.76,"h":108.255,"l":100,"n":17147,"o":102.73,"t":"2026-05-19T04:00:00Z","v":795327,"vw":106.026226},{"c":104.93,"h":107.08,"l":96.98,"n":15356,"o":106.76,"t":"2026-05-20T04:00:00Z","v":633626,"vw":102.437916},{"c":105.45,"h":107.13,"l":100.65,"n":10121,"o":104.7,"t":"2026-05-21T04:00:00Z","v":400794,"vw":104.35625},{"c":102.8,"h":108.5899,"l":101.24,"n":11012,"o":106.5,"t":"2026-05-22T04:00:00Z","v":434559,"vw":103.476497},{"c":109.98,"h":111.3499,"l":104,"n":14567,"o":105.51,"t":"2026-05-26T04:00:00Z","v":545043,"vw":108.977618},{"c":116.05,"h":119.13,"l":109.88,"n":20141,"o":111.34,"t":"2026-05-27T04:00:00Z","v":1089339,"vw":116.07401},{"c":119,"h":121.8,"l":113.8015,"n":15061,"o":114.59,"t":"2026-05-28T04:00:00Z","v":583373,"vw":117.384728},{"c":118.15,"h":120.11,"l":115,"n":12085,"o":120.08,"t":"2026-05-29T04:00:00Z","v":544961,"vw":118.144825},{"c":122.54,"h":123.045,"l":117.32,"n":14161,"o":117.41,"t":"2026-06-01T04:00:00Z","v":591531,"vw":121.251333},{"c":118.43,"h":121,"l":117.53,"n":10639,"o":120.285,"t":"2026-06-02T04:00:00Z","v":328307,"vw":119.203291},{"c":113.19,"h":116.83,"l":108.51,"n":15599,"o":115.8,"t":"2026-06-03T04:00:00Z","v":571807,"vw":111.624488},{"c":120.97,"h":122.04,"l":113.36,"n":11268,"o":114.55,"t":"2026-06-04T04:00:00Z","v":387090,"vw":119.769081},{"c":116.01,"h":119.23,"l":113.33,"n":12098,"o":118.55,"t":"2026-06-05T04:00:00Z","v":442751,"vw":116.08725},{"c":121.16,"h":124.06,"l":114.86,"n":11836,"o":117.72,"t":"2026-06-08T04:00:00Z","v":635202,"vw":121.071008},{"c":121.5,"h":126.97,"l":115.81,"n":13747,"o":121.87,"t":"2026-06-09T04:00:00Z","v":610768,"vw":121.576057},{"c":120.98,"h":126.265,"l":118.86,"n":10977,"o":119.1,"t":"2026-06-10T04:00:00Z","v":364732,"vw":122.476215},{"c":128.83,"h":129.3,"l":120.1,"n":14915,"o":122.11,"t":"2026-06-11T04:00:00Z","v":569086,"vw":126.47918},{"c":132.7,"h":136.195,"l":128.88,"n":17438,"o":131.4,"t":"2026-06-12T04:00:00Z","v":585315,"vw":133.360629},{"c":146.12,"h":147.7,"l":137.7,"n":20967,"o":137.7,"t":"2026-06-15T04:00:00Z","v":965114,"vw":144.832385},{"c":144.2,"h":151.26,"l":143.87,"n":19103,"o":147.14,"t":"2026-06-16T04:00:00Z","v":907949,"vw":146.77748},{"c":146.73,"h":158.13,"l":145.53,"n":24402,"o":145.53,"t":"2026-06-17T04:00:00Z","v":993071,"vw":152.222095},{"c":163.28,"h":164.38,"l":150.45,"n":22912,"o":153.1,"t":"2026-06-18T04:00:00Z","v":1245310,"vw":160.274012},{"c":156.47,"h":162.56,"l":155,"n":17898,"o":159.845,"t":"2026-06-22T04:00:00Z","v":732339,"vw":158.319279},{"c":151.61,"h":160.01,"l":147.33,"n":18481,"o":148.38,"t":"2026-06-23T04:00:00Z","v":700723,"vw":151.555851},{"c":159.27,"h":163.06,"l":150.0001,"n":17523,"o":151.89,"t":"2026-06-24T04:00:00Z","v":546504,"vw":158.771813},{"c":163.74,"h":165.9,"l":156,"n":14620,"o":161.27,"t":"2026-06-25T04:00:00Z","v":494061,"vw":162.482028},{"c":170.56,"h":171.26,"l":158.572,"n":15962,"o":160.945,"t":"2026-06-26T04:00:00Z","v":863172,"vw":168.11006},{"c":170.7,"h":174.255,"l":163.6801,"n":17000,"o":168.69,"t":"2026-06-29T04:00:00Z","v":648289,"vw":170.454808},{"c":171.63,"h":174.12,"l":166.18,"n":14769,"o":170,"t":"2026-06-30T04:00:00Z","v":575458,"vw":171.10738},{"c":175.18,"h":181.32,"l":171.71,"n":17610,"o":172.46,"t":"2026-07-01T04:00:00Z","v":595159,"vw":176.838248},{"c":183.24,"h":184.84,"l":175.28,"n":21903,"o":175.93,"t":"2026-07-02T04:00:00Z","v":802289,"vw":181.793778},{"c":179.05,"h":185,"l":173.92,"n":19801,"o":183.23,"t":"2026-07-06T04:00:00Z","v":652027,"vw":178.099233},{"c":177.63,"h":183,"l":172,"n":14210,"o":179.23,"t":"2026-07-07T04:00:00Z","v":396163,"vw":177.64892},{"c":167.32,"h":175.25,"l":165,"n":19624,"o":173,"t":"2026-07-08T04:00:00Z","v":882033,"vw":168.533035},{"c":177.08,"h":179.71,"l":166,"n":13305,"o":168.13,"t":"2026-07-09T04:00:00Z","v":509917,"vw":176.280453},{"c":179.38,"h":182.56,"l":176.46,"n":10986,"o":179.74,"t":"2026-07-10T04:00:00Z","v":322429,"vw":180.002749},{"c":160.25,"h":175.0699,"l":157,"n":22962,"o":173.43,"t":"2026-07-13T04:00:00Z","v":859117,"vw":162.616758},{"c":182.39,"h":183.71,"l":157.3901,"n":23921,"o":161.75,"t":"2026-07-14T04:00:00Z","v":743674,"vw":173.834878},{"c":188.55,"h":193.27,"l":180.54,"n":25748,"o":187.52,"t":"2026-07-15T04:00:00Z","v":954398,"vw":187.4479},{"c":180.44,"h":195.71,"l":179.7501,"n":21108,"o":188.26,"t":"2026-07-16T04:00:00Z","v":1055543,"vw":186.948752},{"c":174.67,"h":176.66,"l":165.6,"n":19979,"o":171.54,"t":"2026-07-17T04:00:00Z","v":728311,"vw":172.050809},{"c":171.76,"h":180.54,"l":169.79,"n":14545,"o":176.11,"t":"2026-07-20T04:00:00Z","v":451638,"vw":174.890847},{"c":179.35,"h":179.98,"l":173.305,"n":12261,"o":175.37,"t":"2026-07-21T04:00:00Z","v":355834,"vw":177.394242},{"c":174.24,"h":178.7031,"l":169.2198,"n":13973,"o":176.66,"t":"2026-07-22T04:00:00Z","v":356081,"vw":173.814482},{"c":159.01,"h":170.07,"l":154.02,"n":18825,"o":169.97,"t":"2026-07-23T04:00:00Z","v":701835,"vw":159.700904},{"c":153.89,"h":160.98,"l":152.8801,"n":12611,"o":159.67,"t":"2026-07-24T04:00:00Z","v":356838,"vw":155.697151},{"c":156.78,"h":160,"l":151.6,"n":13091,"o":156.75,"t":"2026-07-27T04:00:00Z","v":453711,"vw":155.530267},{"c":156.99,"h":157.63,"l":147.41,"n":17558,"o":154,"t":"2026-07-28T04:00:00Z","v":664589,"vw":152.324939},{"c":152.7,"h":158.21,"l":149.29,"n":14971,"o":155.05,"t":"2026-07-29T04:00:00Z","v":414643,"vw":153.898955},{"c":155.11,"h":157.368,"l":147.58,"n":12791,"o":154.17,"t":"2026-07-30T04:00:00Z","v":412217,"vw":153.670887},{"c":154.75,"h":158.24,"l":149.845,"n":11292,"o":156.18,"t":"2026-07-31T04:00:00Z","v":286815,"vw":154.228297},{"c":163.09,"h":164.395,"l":152.83,"n":14474,"o":154.3,"t":"2026-08-03T04:00:00Z","v":467066,"vw":161.588988},{"c":177.23,"h":177.68,"l":167.41,"n":15794,"o":168.22,"t":"2026-08-04T04:00:00Z","v":534872,"vw":175.18137},{"c":174.4,"h":184.21,"l":174.395,"n":16351,"o":178.69,"t":"2026-08-05T04:00:00Z","v":560519,"vw":178.942158},{"c":178.53,"h":179.73,"l":165.37,"n":26640,"o":168.54,"t":"2026-08-06T04:00:00Z","v":1183212,"vw":171.841689},{"c":118.02,"h":132.36,"l":114.16,"n":91009,"o":132.36,"t":"2026-08-07T04:00:00Z","v":4242881,"vw":118.36743},{"c":118,"h":129.47,"l":116.85,"n":40614,"o":121.33,"t":"2026-08-10T04:00:00Z","v":1732397,"vw":121.67125},{"c":128.27,"h":130.12,"l":115.33,"n":28666,"o":117.92,"t":"2026-08-11T04:00:00Z","v":1195512,"vw":126.267281},{"c":125.44,"h":130.45,"l":123.78,"n":18709,"o":128.79,"t":"2026-08-12T04:00:00Z","v":576864,"vw":125.372003},{"c":129.87,"h":132.56,"l":125.99,"n":15756,"o":125.99,"t":"2026-08-13T04:00:00Z","v":566838,"vw":130.287701},{"c":128.96,"h":136.593,"l":128.679,"n":17506,"o":130.29,"t":"2026-08-14T04:00:00Z","v":747816,"vw":131.985014},{"c":122.18,"h":128,"l":120.67,"n":21717,"o":127.57,"t":"2026-08-17T04:00:00Z","v":1064670,"vw":122.469367},{"c":117.18,"h":122.6475,"l":116.53,"n":16396,"o":118,"t":"2026-08-18T04:00:00Z","v":675368,"vw":118.295729},{"c":118.97,"h":121.679,"l":117.04,"n":14951,"o":117.16,"t":"2026-08-19T04:00:00Z","v":401479,"vw":119.629749},{"c":117.42,"h":119.9043,"l":115.02,"n":16242,"o":118.79,"t":"2026-08-20T04:00:00Z","v":609735,"vw":116.529095},{"c":119.11,"h":120.39,"l":116.3275,"n":11143,"o":117.6,"t":"2026-08-21T04:00:00Z","v":338207,"vw":119.093011},{"c":117.93,"h":120.67,"l":117.24,"n":11359,"o":118.82,"t":"2026-08-24T04:00:00Z","v":311287,"vw":118.781989},{"c":124.08,"h":124.35,"l":120.23,"n":12177,"o":120.98,"t":"2026-08-25T04:00:00Z","v":383950,"vw":123.07285},{"c":123.54,"h":125.7438,"l":122.5501,"n":9812,"o":123.97,"t":"2026-08-26T04:00:00Z","v":230717,"vw":123.755433},{"c":125.8,"h":129.5409,"l":123.85,"n":9416,"o":125.92,"t":"2026-08-27T04:00:00Z","v":302647,"vw":126.16973},{"c":124.12,"h":131.9,"l":123.82,"n":11389,"o":128.34,"t":"2026-08-28T04:00:00Z","v":382467,"vw":126.41503},{"c":120.55,"h":123.77,"l":118.51,"n":12454,"o":123.07,"t":"2026-08-31T04:00:00Z","v":582911,"vw":120.942134},{"c":114.52,"h":116.865,"l":112.41,"n":17496,"o":115,"t":"2026-09-01T04:00:00Z","v":671570,"vw":114.666477},{"c":121.5,"h":121.78,"l":113.9,"n":16826,"o":113.9,"t":"2026-09-02T04:00:00Z","v":474557,"vw":119.90016},{"c":122.96,"h":126,"l":121.52,"n":13258,"o":123.35,"t":"2026-09-03T04:00:00Z","v":352377,"vw":123.275648},{"c":120.58,"h":122.3549,"l":119.29,"n":12499,"o":121.76,"t":"2026-09-04T04:00:00Z","v":298272,"vw":120.601543},{"c":118.35,"h":120.7205,"l":117,"n":11102,"o":120.23,"t":"2026-09-08T04:00:00Z","v":353476,"vw":118.928402},{"c":117.14,"h":119.656,"l":115.04,"n":13708,"o":118.2,"t":"2026-09-09T04:00:00Z","v":521471,"vw":117.438238},{"c":118.41,"h":120.44,"l":115.4,"n":11309,"o":117.91,"t":"2026-09-10T04:00:00Z","v":370104,"vw":118.619231},{"c":118.87,"h":122.23,"l":117.315,"n":9420,"o":121.61,"t":"2026-09-11T04:00:00Z","v":248757,"vw":119.357981},{"c":121.57,"h":122.2,"l":118.25,"n":10534,"o":118.25,"t":"2026-09-14T04:00:00Z","v":326306,"vw":120.906169},{"c":119.07,"h":122.31,"l":117.9,"n":8693,"o":122.31,"t":"2026-09-15T04:00:00Z","v":238600,"vw":119.06739},{"c":117.32,"h":120.52,"l":115.4,"n":10380,"o":119.03,"t":"2026-09-16T04:00:00Z","v":306465,"vw":117.718208},{"c":113.08,"h":120.5,"l":112.9,"n":13135,"o":120.34,"t":"2026-09-17T04:00:00Z","v":601146,"vw":115.291424},{"c":116.55,"h":117.155,"l":112.57,"n":12630,"o":113.39,"t":"2026-09-18T04:00:00Z","v":482386,"vw":115.855565},{"c":116.55,"h":119.53,"l":115.91,"n":13516,"o":118.3,"t":"2026-09-21T04:00:00Z","v":742254,"vw":117.343689},{"c":110,"h":119,"l":109.63,"n":21025,"o":118.97,"t":"2026-09-22T04:00:00Z","v":1064192,"vw":112.262735},{"c":106.89,"h":111.4399,"l":105.82,"n":18066,"o":110.45,"t":"2026-09-23T04:00:00Z","v":799988,"vw":107.975145},{"c":109.78,"h":110.49,"l":104.87,"n":16461,"o":105.1,"t":"2026-09-24T04:00:00Z","v":737747,"vw":108.338986},{"c":111.38,"h":113.355,"l":108.2,"n":13838,"o":111.47,"t":"2026-09-25T04:00:00Z","v":470299,"vw":111.350944},{"c":108.3,"h":110.97,"l":107.69,"n":10449,"o":110.45,"t":"2026-09-28T04:00:00Z","v":392584,"vw":108.698342},{"c":107.97,"h":109.19,"l":106.78,"n":10791,"o":108.99,"t":"2026-09-29T04:00:00Z","v":348665,"vw":107.822534},{"c":108.04,"h":109.76,"l":106,"n":10148,"o":107.97,"t":"2026-09-30T04:00:00Z","v":455230,"vw":108.002617},{"c":109.715,"h":111.65,"l":106.25,"n":11882,"o":108.04,"t":"2026-10-01T04:00:00Z","v":369573,"vw":108.955561},{"c":107.41,"h":114.27,"l":106.53,"n":15759,"o":112.04,"t":"2026-10-02T04:00:00Z","v":651380,"vw":109.65846},{"c":110.85,"h":111.34,"l":106.11,"n":14086,"o":106.5,"t":"2026-10-05T04:00:00Z","v":633542,"vw":110.098265},{"c":112.84,"h":113.7637,"l":111.24,"n":11307,"o":112.24,"t":"2026-10-06T04:00:00Z","v":412534,"vw":112.692459},{"c":113.85,"h":115,"l":110.08,"n":9514,"o":110.8,"t":"2026-10-07T04:00:00Z","v":341569,"vw":113.574162},{"c":117.22,"h":117.98,"l":111.91,"n":11161,"o":111.91,"t":"2026-10-08T04:00:00Z","v":551563,"vw":116.153928},{"c":128.64,"h":129.53,"l":119.22,"n":19230,"o":120,"t":"2026-10-09T04:00:00Z","v":673733,"vw":126.332719},{"c":130.48,"h":130.9276,"l":125.0001,"n":12024,"o":127.75,"t":"2026-10-12T04:00:00Z","v":378754,"vw":129.331375},{"c":130.05,"h":132.73,"l":126.43,"n":11157,"o":130.84,"t":"2026-10-13T04:00:00Z","v":425421,"vw":129.661962},{"c":123.11,"h":128.46,"l":119.275,"n":13675,"o":126.68,"t":"2026-10-14T04:00:00Z","v":458627,"vw":122.242072},{"c":132.37,"h":132.57,"l":121.24,"n":12406,"o":121.24,"t":"2026-10-15T04:00:00Z","v":464317,"vw":128.899757},{"c":127.65,"h":136.405,"l":127.23,"n":13885,"o":132.53,"t":"2026-10-16T04:00:00Z","v":432204,"vw":130.150992},{"c":128.05,"h":131.7,"l":126.751,"n":8391,"o":129.56,"t":"2026-10-19T04:00:00Z","v":313397,"vw":128.31224},{"c":130.19,"h":135,"l":126.001,"n":9824,"o":126.37,"t":"2026-10-20T04:00:00Z","v":369136,"vw":131.428956},{"c":136.22,"h":137.39,"l":130.5,"n":11086,"o":131,"t":"2026-10-21T04:00:00Z","v":393434,"vw":135.769216},{"c":139.3,"h":139.97,"l":133.5,"n":13543,"o":136,"t":"2026-10-22T04:00:00Z","v":497629,"vw":137.139129}],"volatilityBars":[{"c":116.93,"h":116.93,"l":116.93,"n":5,"o":116.93,"t":"2026-09-22T09:15:00Z","v":128,"vw":116.93},{"c":117.81,"h":117.81,"l":117.81,"n":4,"o":117.81,"t":"2026-09-22T13:15:00Z","v":161,"vw":117.81},{"c":115.75,"h":118.99,"l":115.75,"n":548,"o":118.97,"t":"2026-09-22T13:30:00Z","v":24933,"vw":117.716088},{"c":116.3,"h":116.51,"l":115.25,"n":467,"o":116.18,"t":"2026-09-22T13:45:00Z","v":18989,"vw":115.935008},{"c":118.92,"h":119,"l":116.55,"n":442,"o":116.635,"t":"2026-09-22T14:00:00Z","v":23778,"vw":118.101183},{"c":117.38,"h":118.955,"l":117.05,"n":211,"o":118.56,"t":"2026-09-22T14:15:00Z","v":8313,"vw":118.314513},{"c":115.58,"h":117.65,"l":115.58,"n":379,"o":117.3,"t":"2026-09-22T14:30:00Z","v":13628,"vw":117.027887},{"c":113.78,"h":115.815,"l":113.78,"n":973,"o":115.815,"t":"2026-09-22T14:45:00Z","v":46582,"vw":114.753023},{"c":110.45,"h":114.2501,"l":109.63,"n":2086,"o":114.15,"t":"2026-09-22T15:00:00Z","v":141462,"vw":112.820695},{"c":112.655,"h":112.655,"l":110.16,"n":1038,"o":110.5571,"t":"2026-09-22T15:15:00Z","v":53419,"vw":111.673637},{"c":112.69,"h":112.8579,"l":111.79,"n":654,"o":112.42,"t":"2026-09-22T15:30:00Z","v":39829,"vw":112.13909},{"c":112.525,"h":112.59,"l":111.8,"n":487,"o":112.36,"t":"2026-09-22T15:45:00Z","v":21993,"vw":112.234397},{"c":112.505,"h":112.945,"l":111.685,"n":490,"o":112.84,"t":"2026-09-22T16:00:00Z","v":22139,"vw":112.222873},{"c":113.1,"h":113.1,"l":112.12,"n":247,"o":112.495,"t":"2026-09-22T16:15:00Z","v":10766,"vw":112.705335},{"c":112.5,"h":113.75,"l":112.5,"n":485,"o":113.1,"t":"2026-09-22T16:30:00Z","v":19784,"vw":113.197899},{"c":112.445,"h":112.83,"l":112.35,"n":301,"o":112.57,"t":"2026-09-22T16:45:00Z","v":11402,"vw":112.681167},{"c":112.24,"h":113.2199,"l":112.015,"n":416,"o":112.625,"t":"2026-09-22T17:00:00Z","v":14939,"vw":112.639577},{"c":112.67,"h":112.8,"l":112,"n":412,"o":112.37,"t":"2026-09-22T17:15:00Z","v":11459,"vw":112.323921},{"c":112.26,"h":112.8,"l":112.26,"n":268,"o":112.69,"t":"2026-09-22T17:30:00Z","v":6573,"vw":112.643995},{"c":112.6,"h":112.76,"l":112,"n":551,"o":112.27,"t":"2026-09-22T17:45:00Z","v":21349,"vw":112.38571},{"c":112.31,"h":113.615,"l":112.31,"n":567,"o":112.61,"t":"2026-09-22T18:00:00Z","v":43613,"vw":112.991717},{"c":112.1,"h":112.4,"l":111.51,"n":582,"o":112.4,"t":"2026-09-22T18:15:00Z","v":24905,"vw":111.928976},{"c":111.79,"h":112.2,"l":111.51,"n":838,"o":112.105,"t":"2026-09-22T18:30:00Z","v":46038,"vw":111.728961},{"c":110.925,"h":111.96,"l":110.86,"n":1352,"o":111.69,"t":"2026-09-22T18:45:00Z","v":69202,"vw":111.515388},{"c":111.12,"h":111.535,"l":110.7156,"n":563,"o":110.965,"t":"2026-09-22T19:00:00Z","v":19230,"vw":111.260346},{"c":110.69,"h":111.75,"l":110.69,"n":959,"o":111.125,"t":"2026-09-22T19:15:00Z","v":39473,"vw":111.230979},{"c":110.805,"h":111.46,"l":110.5,"n":1125,"o":110.7,"t":"2026-09-22T19:30:00Z","v":44919,"vw":110.964948},{"c":109.88,"h":110.95,"l":109.75,"n":3397,"o":110.83,"t":"2026-09-22T19:45:00Z","v":163441,"vw":110.208914},{"c":110.33,"h":111.05,"l":109.57,"n":135,"o":110,"t":"2026-09-22T20:00:00Z","v":86571,"vw":109.999998},{"c":110.85,"h":110.85,"l":110.85,"n":1,"o":110.85,"t":"2026-09-22T20:15:00Z","v":100,"vw":110.85},{"c":110.8,"h":111.84,"l":110.8,"n":5,"o":111.84,"t":"2026-09-22T20:30:00Z","v":691,"vw":111.304854},{"c":110.5,"h":110.5,"l":110.5,"n":2,"o":110.5,"t":"2026-09-22T23:00:00Z","v":200,"vw":110.5},{"c":110.5,"h":110.5,"l":110.5,"n":4,"o":110.5,"t":"2026-09-22T23:15:00Z","v":304,"vw":110.5},{"c":110.21,"h":110.21,"l":110.21,"n":1,"o":110.21,"t":"2026-09-22T23:30:00Z","v":160,"vw":110.21},{"c":110.8,"h":110.8,"l":110.8,"n":1,"o":110.8,"t":"2026-09-23T08:00:00Z","v":141,"vw":110.8},{"c":111,"h":111,"l":111,"n":3,"o":111,"t":"2026-09-23T09:15:00Z","v":195,"vw":111},{"c":111,"h":111,"l":111,"n":3,"o":111,"t":"2026-09-23T09:45:00Z","v":1000,"vw":111},{"c":111,"h":111,"l":111,"n":4,"o":111,"t":"2026-09-23T11:00:00Z","v":502,"vw":111},{"c":110.14,"h":110.3,"l":110.14,"n":23,"o":110.3,"t":"2026-09-23T11:45:00Z","v":1428,"vw":110.233144},{"c":110.12,"h":110.2,"l":110.12,"n":5,"o":110.2,"t":"2026-09-23T12:00:00Z","v":288,"vw":110.163741},{"c":110.5,"h":110.5,"l":110.5,"n":1,"o":110.5,"t":"2026-09-23T12:15:00Z","v":100,"vw":110.5},{"c":110.24,"h":110.25,"l":110.24,"n":5,"o":110.24,"t":"2026-09-23T12:30:00Z","v":426,"vw":110.243865},{"c":110,"h":110,"l":110,"n":29,"o":110,"t":"2026-09-23T12:45:00Z","v":433,"vw":110},{"c":109.88,"h":111,"l":109.88,"n":5,"o":111,"t":"2026-09-23T13:00:00Z","v":643,"vw":110.82194},{"c":111,"h":111,"l":110.99,"n":3,"o":110.99,"t":"2026-09-23T13:15:00Z","v":300,"vw":110.99654},{"c":110.5234,"h":111.4399,"l":108.75,"n":751,"o":110.45,"t":"2026-09-23T13:30:00Z","v":41778,"vw":109.975121},{"c":108.23,"h":110.09,"l":107.61,"n":699,"o":109.28,"t":"2026-09-23T13:45:00Z","v":21366,"vw":108.480024},{"c":108.425,"h":108.52,"l":106.8863,"n":727,"o":107.52,"t":"2026-09-23T14:00:00Z","v":29989,"vw":107.728952},{"c":107.81,"h":109.04,"l":107.56,"n":822,"o":108.37,"t":"2026-09-23T14:15:00Z","v":42456,"vw":108.450374},{"c":108.87,"h":109,"l":107.1804,"n":424,"o":107.64,"t":"2026-09-23T14:30:00Z","v":26100,"vw":108.680028},{"c":107.97,"h":109,"l":107.14,"n":421,"o":108.87,"t":"2026-09-23T14:45:00Z","v":12644,"vw":108.096666},{"c":109.45,"h":109.47,"l":107.315,"n":695,"o":107.435,"t":"2026-09-23T15:00:00Z","v":47464,"vw":108.879034},{"c":108.56,"h":109.68,"l":108.53,"n":576,"o":109.35,"t":"2026-09-23T15:15:00Z","v":34090,"vw":109.135157},{"c":108.98,"h":109.07,"l":108,"n":449,"o":108.92,"t":"2026-09-23T15:30:00Z","v":19216,"vw":108.575315},{"c":108.975,"h":109.56,"l":108.64,"n":448,"o":109.11,"t":"2026-09-23T15:45:00Z","v":23239,"vw":109.036053},{"c":108.26,"h":108.76,"l":107.925,"n":266,"o":108.46,"t":"2026-09-23T16:00:00Z","v":6563,"vw":108.238522},{"c":108.48,"h":108.65,"l":108.275,"n":210,"o":108.275,"t":"2026-09-23T16:15:00Z","v":5394,"vw":108.521569},{"c":108.3,"h":108.87,"l":108.005,"n":301,"o":108.76,"t":"2026-09-23T16:30:00Z","v":9160,"vw":108.497762},{"c":109.04,"h":109.5,"l":108.26,"n":643,"o":108.26,"t":"2026-09-23T16:45:00Z","v":44066,"vw":109.024956},{"c":107.46,"h":108.94,"l":107.25,"n":488,"o":108.94,"t":"2026-09-23T17:00:00Z","v":13664,"vw":107.775894},{"c":107.115,"h":107.865,"l":107,"n":559,"o":107.61,"t":"2026-09-23T17:15:00Z","v":21076,"vw":107.609545},{"c":106.91,"h":107.46,"l":106.64,"n":562,"o":107.16,"t":"2026-09-23T17:30:00Z","v":18315,"vw":106.968752},{"c":106.235,"h":107,"l":105.82,"n":767,"o":107,"t":"2026-09-23T17:45:00Z","v":23638,"vw":106.286634},{"c":106.8,"h":106.82,"l":106.07,"n":504,"o":106.235,"t":"2026-09-23T18:00:00Z","v":14306,"vw":106.483561},{"c":107.245,"h":107.395,"l":106.8,"n":461,"o":106.8,"t":"2026-09-23T18:15:00Z","v":12874,"vw":107.088393},{"c":107.26,"h":107.575,"l":107.07,"n":755,"o":107.245,"t":"2026-09-23T18:30:00Z","v":25353,"vw":107.290768},{"c":107.82,"h":107.93,"l":107.13,"n":379,"o":107.245,"t":"2026-09-23T18:45:00Z","v":10599,"vw":107.530258},{"c":107.74,"h":107.9125,"l":107.34,"n":459,"o":107.88,"t":"2026-09-23T19:00:00Z","v":10256,"vw":107.675402},{"c":107.46,"h":107.84,"l":107.29,"n":430,"o":107.84,"t":"2026-09-23T19:15:00Z","v":11887,"vw":107.539981},{"c":107.34,"h":107.67,"l":107.17,"n":917,"o":107.29,"t":"2026-09-23T19:30:00Z","v":28159,"vw":107.363184},{"c":106.57,"h":107.48,"l":106.28,"n":3088,"o":107.34,"t":"2026-09-23T19:45:00Z","v":143030,"vw":106.949987},{"c":106.89,"h":106.89,"l":106.89,"n":24,"o":106.89,"t":"2026-09-23T20:00:00Z","v":78530,"vw":106.89},{"c":106.9,"h":106.9,"l":106.9,"n":4,"o":106.9,"t":"2026-09-23T20:15:00Z","v":1000,"vw":106.9},{"c":106.1556,"h":106.1556,"l":106.1556,"n":1,"o":106.1556,"t":"2026-09-23T20:45:00Z","v":100,"vw":106.1556},{"c":106.5,"h":106.5,"l":106.5,"n":1,"o":106.5,"t":"2026-09-23T21:00:00Z","v":102,"vw":106.5},{"c":106.2,"h":106.2,"l":106.2,"n":4,"o":106.2,"t":"2026-09-24T08:00:00Z","v":135,"vw":106.2},{"c":106,"h":106,"l":106,"n":6,"o":106,"t":"2026-09-24T11:00:00Z","v":129,"vw":106},{"c":106,"h":106,"l":106,"n":7,"o":106,"t":"2026-09-24T11:15:00Z","v":4825,"vw":106},{"c":105.2671,"h":105.9,"l":105.2671,"n":2,"o":105.9,"t":"2026-09-24T12:00:00Z","v":600,"vw":105.689033},{"c":105.61,"h":105.89,"l":105.61,"n":5,"o":105.88,"t":"2026-09-24T12:15:00Z","v":586,"vw":105.714563},{"c":105.18,"h":105.27,"l":105.18,"n":11,"o":105.27,"t":"2026-09-24T12:30:00Z","v":565,"vw":105.211633},{"c":105.0435,"h":105.3997,"l":105.01,"n":12,"o":105.06,"t":"2026-09-24T12:45:00Z","v":1272,"vw":105.163529},{"c":106,"h":106,"l":105.93,"n":12,"o":105.93,"t":"2026-09-24T13:15:00Z","v":376,"vw":105.969565},{"c":105.41,"h":107.49,"l":104.87,"n":925,"o":105.1,"t":"2026-09-24T13:30:00Z","v":46745,"vw":105.806738},{"c":105.535,"h":106.185,"l":105.16,"n":411,"o":105.56,"t":"2026-09-24T13:45:00Z","v":13931,"vw":105.675289},{"c":107.495,"h":107.55,"l":105.5,"n":427,"o":105.535,"t":"2026-09-24T14:00:00Z","v":16999,"vw":106.532663},{"c":107.49,"h":107.96,"l":106.5,"n":382,"o":107.49,"t":"2026-09-24T14:15:00Z","v":13694,"vw":107.445037},{"c":106.96,"h":107.245,"l":106.945,"n":182,"o":107.235,"t":"2026-09-24T14:30:00Z","v":2891,"vw":107.130667},{"c":107.355,"h":107.95,"l":106.94,"n":599,"o":106.97,"t":"2026-09-24T14:45:00Z","v":36842,"vw":107.702623},{"c":107.11,"h":107.635,"l":106.98,"n":525,"o":107.35,"t":"2026-09-24T15:00:00Z","v":21734,"vw":107.309484},{"c":106.59,"h":107.27,"l":106.59,"n":310,"o":107.11,"t":"2026-09-24T15:15:00Z","v":9376,"vw":106.977238},{"c":106.42,"h":106.94,"l":106.35,"n":396,"o":106.895,"t":"2026-09-24T15:30:00Z","v":11452,"vw":106.552278},{"c":106.5,"h":106.58,"l":106.28,"n":305,"o":106.35,"t":"2026-09-24T15:45:00Z","v":8771,"vw":106.440987},{"c":106.74,"h":106.74,"l":106.11,"n":306,"o":106.32,"t":"2026-09-24T16:00:00Z","v":8427,"vw":106.387524},{"c":108.255,"h":108.26,"l":106.6,"n":760,"o":106.74,"t":"2026-09-24T16:15:00Z","v":45311,"vw":107.508814},{"c":108.21,"h":108.5,"l":107.7,"n":927,"o":108.195,"t":"2026-09-24T16:30:00Z","v":47573,"vw":108.127871},{"c":109.2,"h":109.87,"l":108.23,"n":539,"o":108.34,"t":"2026-09-24T16:45:00Z","v":20173,"vw":109.233335},{"c":109.17,"h":109.5,"l":108.9,"n":359,"o":109.07,"t":"2026-09-24T17:00:00Z","v":20069,"vw":109.230378},{"c":108.61,"h":108.945,"l":108.33,"n":169,"o":108.9,"t":"2026-09-24T17:15:00Z","v":5782,"vw":108.775449},{"c":108.29,"h":108.33,"l":107.95,"n":230,"o":108.33,"t":"2026-09-24T17:30:00Z","v":5813,"vw":108.213298},{"c":108.59,"h":109.05,"l":108.25,"n":233,"o":108.26,"t":"2026-09-24T17:45:00Z","v":7885,"vw":108.741194},{"c":109.1341,"h":109.1341,"l":108.482,"n":207,"o":108.49,"t":"2026-09-24T18:00:00Z","v":5123,"vw":108.795583},{"c":109.75,"h":109.75,"l":108.94,"n":232,"o":109.23,"t":"2026-09-24T18:15:00Z","v":10775,"vw":109.153359},{"c":108.51,"h":109.5,"l":108.51,"n":604,"o":109.48,"t":"2026-09-24T18:30:00Z","v":48554,"vw":108.804153},{"c":108.52,"h":108.69,"l":108.37,"n":460,"o":108.5,"t":"2026-09-24T18:45:00Z","v":26905,"vw":108.556802},{"c":108.445,"h":108.89,"l":108.36,"n":649,"o":108.595,"t":"2026-09-24T19:00:00Z","v":36179,"vw":108.562236},{"c":109.525,"h":109.75,"l":108.31,"n":565,"o":108.445,"t":"2026-09-24T19:15:00Z","v":27606,"vw":108.825078},{"c":109.18,"h":110.49,"l":109.025,"n":813,"o":109.525,"t":"2026-09-24T19:30:00Z","v":30406,"vw":109.540753},{"c":109.69,"h":110.35,"l":108.82,"n":2786,"o":109.18,"t":"2026-09-24T19:45:00Z","v":116469,"vw":109.746552},{"c":109.78,"h":109.78,"l":109.78,"n":36,"o":109.78,"t":"2026-09-24T20:00:00Z","v":63437,"vw":109.78},{"c":110,"h":110,"l":110,"n":28,"o":110,"t":"2026-09-25T08:00:00Z","v":562,"vw":110},{"c":111.5,"h":111.56,"l":111.5,"n":9,"o":111.56,"t":"2026-09-25T09:00:00Z","v":462,"vw":111.52449},{"c":112.1,"h":112.1,"l":112,"n":6,"o":112,"t":"2026-09-25T09:30:00Z","v":340,"vw":112.05},{"c":111.61,"h":111.64,"l":111.61,"n":20,"o":111.64,"t":"2026-09-25T11:00:00Z","v":1634,"vw":111.635976},{"c":112.72,"h":112.72,"l":112.72,"n":5,"o":112.72,"t":"2026-09-25T11:15:00Z","v":202,"vw":112.72},{"c":111.7,"h":111.7,"l":111.7,"n":8,"o":111.7,"t":"2026-09-25T11:30:00Z","v":513,"vw":111.7},{"c":111.04,"h":111.04,"l":111.04,"n":5,"o":111.04,"t":"2026-09-25T11:45:00Z","v":200,"vw":111.04},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-09-25T12:15:00Z","v":100,"vw":112},{"c":111.44,"h":111.44,"l":111.44,"n":1,"o":111.44,"t":"2026-09-25T12:30:00Z","v":100,"vw":111.44},{"c":111.64,"h":112.59,"l":111.64,"n":10,"o":112.59,"t":"2026-09-25T13:00:00Z","v":402,"vw":112.273333},{"c":111.94,"h":112.59,"l":111.94,"n":5,"o":112.59,"t":"2026-09-25T13:15:00Z","v":290,"vw":112.265},{"c":109.115,"h":111.5,"l":108.2,"n":799,"o":111.47,"t":"2026-09-25T13:30:00Z","v":20574,"vw":110.621427},{"c":110.335,"h":110.935,"l":108.5146,"n":456,"o":109.085,"t":"2026-09-25T13:45:00Z","v":20380,"vw":109.322997},{"c":110.47,"h":110.73,"l":109.55,"n":353,"o":110.33,"t":"2026-09-25T14:00:00Z","v":27498,"vw":110.228382},{"c":111.335,"h":111.8497,"l":110.37,"n":357,"o":110.4,"t":"2026-09-25T14:15:00Z","v":13907,"vw":111.184009},{"c":110.28,"h":111.405,"l":109.9525,"n":382,"o":111.405,"t":"2026-09-25T14:30:00Z","v":15047,"vw":110.384866},{"c":109.98,"h":110.58,"l":109.45,"n":405,"o":110.46,"t":"2026-09-25T14:45:00Z","v":10130,"vw":109.934847},{"c":110.25,"h":110.455,"l":109.92,"n":251,"o":109.92,"t":"2026-09-25T15:00:00Z","v":6344,"vw":110.176846},{"c":110.425,"h":110.67,"l":110.0101,"n":122,"o":110.445,"t":"2026-09-25T15:15:00Z","v":3872,"vw":110.43489},{"c":110.76,"h":110.81,"l":110.2646,"n":189,"o":110.425,"t":"2026-09-25T15:30:00Z","v":6448,"vw":110.637258},{"c":111.6375,"h":111.7881,"l":110.28,"n":245,"o":110.51,"t":"2026-09-25T15:45:00Z","v":5953,"vw":111.096191},{"c":112.62,"h":112.8,"l":111.64,"n":613,"o":111.8,"t":"2026-09-25T16:00:00Z","v":24817,"vw":112.286708},{"c":112.3,"h":113.355,"l":112.26,"n":413,"o":112.72,"t":"2026-09-25T16:15:00Z","v":13815,"vw":112.617611},{"c":112.64,"h":112.77,"l":112.04,"n":331,"o":112.25,"t":"2026-09-25T16:30:00Z","v":13073,"vw":112.373121},{"c":111.85,"h":112.58,"l":111.85,"n":256,"o":112.58,"t":"2026-09-25T16:45:00Z","v":7425,"vw":112.187277},{"c":112.41,"h":112.645,"l":111.795,"n":322,"o":111.795,"t":"2026-09-25T17:00:00Z","v":12676,"vw":112.354157},{"c":112.25,"h":112.325,"l":111.75,"n":311,"o":112.03,"t":"2026-09-25T17:15:00Z","v":18321,"vw":112.045597},{"c":111.795,"h":112.135,"l":111.68,"n":301,"o":112.135,"t":"2026-09-25T17:30:00Z","v":7780,"vw":111.949437},{"c":111.615,"h":111.8,"l":111.3567,"n":233,"o":111.8,"t":"2026-09-25T17:45:00Z","v":8646,"vw":111.640098},{"c":111.6675,"h":111.8,"l":111.33,"n":163,"o":111.61,"t":"2026-09-25T18:00:00Z","v":4255,"vw":111.644678},{"c":112.12,"h":112.22,"l":111.655,"n":283,"o":111.655,"t":"2026-09-25T18:15:00Z","v":10259,"vw":112.042177},{"c":112.12,"h":112.2,"l":111.91,"n":232,"o":112.03,"t":"2026-09-25T18:30:00Z","v":6320,"vw":112.086154},{"c":112.09,"h":112.395,"l":111.84,"n":585,"o":112.13,"t":"2026-09-25T18:45:00Z","v":33224,"vw":112.035799},{"c":112.13,"h":112.2,"l":111.64,"n":338,"o":111.965,"t":"2026-09-25T19:00:00Z","v":7478,"vw":111.970579},{"c":111.4,"h":112.27,"l":111.38,"n":531,"o":112.135,"t":"2026-09-25T19:15:00Z","v":12452,"vw":111.773221},{"c":111.55,"h":111.795,"l":111.13,"n":845,"o":111.28,"t":"2026-09-25T19:30:00Z","v":21913,"vw":111.541281},{"c":111.24,"h":111.73,"l":110.9,"n":2007,"o":111.625,"t":"2026-09-25T19:45:00Z","v":70621,"vw":111.404126},{"c":111.38,"h":111.38,"l":111.276,"n":26,"o":111.276,"t":"2026-09-25T20:00:00Z","v":30970,"vw":111.379487},{"c":111.38,"h":111.38,"l":111.38,"n":1,"o":111.38,"t":"2026-09-28T11:00:00Z","v":330,"vw":111.38},{"c":108.345,"h":110.45,"l":107.95,"n":445,"o":110.45,"t":"2026-09-28T13:30:00Z","v":21740,"vw":109.164998},{"c":108.07,"h":108.65,"l":107.69,"n":345,"o":108.385,"t":"2026-09-28T13:45:00Z","v":12042,"vw":108.026971},{"c":110.255,"h":110.34,"l":108.2086,"n":266,"o":108.41,"t":"2026-09-28T14:00:00Z","v":8656,"vw":109.300099},{"c":110.485,"h":110.97,"l":109.63,"n":212,"o":109.63,"t":"2026-09-28T14:15:00Z","v":7548,"vw":110.297766},{"c":109.74,"h":110.425,"l":109.45,"n":309,"o":110.425,"t":"2026-09-28T14:30:00Z","v":9876,"vw":109.813787},{"c":108.8,"h":109.18,"l":108.6348,"n":238,"o":109.18,"t":"2026-09-28T14:45:00Z","v":6457,"vw":108.84351},{"c":109.56,"h":109.56,"l":108.83,"n":156,"o":108.98,"t":"2026-09-28T15:00:00Z","v":5628,"vw":109.31362},{"c":109.235,"h":109.495,"l":109.09,"n":88,"o":109.495,"t":"2026-09-28T15:15:00Z","v":2388,"vw":109.278636},{"c":108.875,"h":109.25,"l":108.52,"n":220,"o":109.145,"t":"2026-09-28T15:30:00Z","v":6048,"vw":108.678968},{"c":108.265,"h":108.645,"l":107.91,"n":290,"o":108.56,"t":"2026-09-28T15:45:00Z","v":13310,"vw":108.303202},{"c":108.79,"h":109,"l":108.265,"n":377,"o":108.265,"t":"2026-09-28T16:00:00Z","v":20258,"vw":108.569605},{"c":110.07,"h":110.4,"l":108.895,"n":303,"o":108.895,"t":"2026-09-28T16:15:00Z","v":11261,"vw":109.787481},{"c":108.97,"h":109.69,"l":108.97,"n":170,"o":109.69,"t":"2026-09-28T16:30:00Z","v":4214,"vw":109.338863},{"c":109.1038,"h":109.1038,"l":108.77,"n":114,"o":109,"t":"2026-09-28T16:45:00Z","v":4549,"vw":108.965638},{"c":109.85,"h":110.22,"l":108.77,"n":355,"o":108.77,"t":"2026-09-28T17:00:00Z","v":14761,"vw":109.324345},{"c":108.75,"h":110.12,"l":108.75,"n":181,"o":109.74,"t":"2026-09-28T17:15:00Z","v":6648,"vw":109.436937},{"c":108.58,"h":108.805,"l":108.3943,"n":241,"o":108.75,"t":"2026-09-28T17:30:00Z","v":7273,"vw":108.591653},{"c":109,"h":109.2,"l":108.54,"n":246,"o":108.54,"t":"2026-09-28T17:45:00Z","v":8494,"vw":108.927116},{"c":109.15,"h":109.3221,"l":108.99,"n":114,"o":109.16,"t":"2026-09-28T18:00:00Z","v":3158,"vw":109.064272},{"c":109.135,"h":109.16,"l":108.9,"n":85,"o":109.145,"t":"2026-09-28T18:15:00Z","v":2685,"vw":109.07599},{"c":109.475,"h":109.5,"l":109.15,"n":120,"o":109.15,"t":"2026-09-28T18:30:00Z","v":3800,"vw":109.205894},{"c":109.66,"h":109.66,"l":109.21,"n":200,"o":109.3,"t":"2026-09-28T18:45:00Z","v":3965,"vw":109.381412},{"c":109.48,"h":109.65,"l":109.36,"n":160,"o":109.65,"t":"2026-09-28T19:00:00Z","v":3599,"vw":109.486815},{"c":109.2,"h":109.532,"l":109.2,"n":223,"o":109.4,"t":"2026-09-28T19:15:00Z","v":5137,"vw":109.475625},{"c":108.67,"h":109.22,"l":108.67,"n":503,"o":109.175,"t":"2026-09-28T19:30:00Z","v":10884,"vw":109.072421},{"c":108.23,"h":108.94,"l":108.2,"n":2421,"o":108.7,"t":"2026-09-28T19:45:00Z","v":61748,"vw":108.50298},{"c":108.3,"h":108.3,"l":108.3,"n":31,"o":108.3,"t":"2026-09-28T20:00:00Z","v":105565,"vw":108.3},{"c":108.1,"h":108.1,"l":108.1,"n":8,"o":108.1,"t":"2026-09-29T12:15:00Z","v":800,"vw":108.1},{"c":109,"h":109,"l":108.5,"n":30,"o":108.5,"t":"2026-09-29T12:45:00Z","v":975,"vw":108.915797},{"c":108.58,"h":108.99,"l":107.82,"n":311,"o":108.99,"t":"2026-09-29T13:30:00Z","v":10758,"vw":108.663222},{"c":108.6,"h":108.9999,"l":108.32,"n":183,"o":108.575,"t":"2026-09-29T13:45:00Z","v":6149,"vw":108.714527},{"c":108.79,"h":109.19,"l":108.65,"n":307,"o":108.68,"t":"2026-09-29T14:00:00Z","v":15589,"vw":108.985671},{"c":108.455,"h":109.13,"l":108.055,"n":213,"o":108.79,"t":"2026-09-29T14:15:00Z","v":6527,"vw":108.554564},{"c":108.435,"h":108.46,"l":108.3,"n":65,"o":108.3,"t":"2026-09-29T14:30:00Z","v":1029,"vw":108.411364},{"c":108.44,"h":108.939,"l":108.01,"n":222,"o":108.04,"t":"2026-09-29T14:45:00Z","v":4860,"vw":108.44476},{"c":107.88,"h":108.52,"l":107.765,"n":144,"o":108.42,"t":"2026-09-29T15:00:00Z","v":3413,"vw":107.915484},{"c":107.3,"h":107.925,"l":107.04,"n":430,"o":107.81,"t":"2026-09-29T15:15:00Z","v":18720,"vw":107.415361},{"c":107.48,"h":108.0097,"l":107.26,"n":136,"o":107.265,"t":"2026-09-29T15:30:00Z","v":4136,"vw":107.511403},{"c":107.45,"h":108.05,"l":107.105,"n":374,"o":107.51,"t":"2026-09-29T15:45:00Z","v":13077,"vw":107.35017},{"c":107.28,"h":107.965,"l":106.91,"n":411,"o":107.28,"t":"2026-09-29T16:00:00Z","v":12489,"vw":107.3163},{"c":107.63,"h":107.8,"l":107.355,"n":170,"o":107.4,"t":"2026-09-29T16:15:00Z","v":4728,"vw":107.617044},{"c":107.42,"h":107.625,"l":107.355,"n":134,"o":107.62,"t":"2026-09-29T16:30:00Z","v":2971,"vw":107.493843},{"c":107.45,"h":107.74,"l":107.43,"n":146,"o":107.43,"t":"2026-09-29T16:45:00Z","v":5095,"vw":107.506046},{"c":107.12,"h":107.43,"l":106.91,"n":196,"o":107.43,"t":"2026-09-29T17:00:00Z","v":4264,"vw":107.132936},{"c":107.3,"h":107.42,"l":106.9,"n":201,"o":106.9,"t":"2026-09-29T17:15:00Z","v":6128,"vw":107.203743},{"c":107,"h":107.14,"l":106.91,"n":227,"o":107.09,"t":"2026-09-29T17:30:00Z","v":4832,"vw":107.025428},{"c":106.965,"h":107.13,"l":106.78,"n":298,"o":107.005,"t":"2026-09-29T17:45:00Z","v":6108,"vw":106.939403},{"c":107.36,"h":107.385,"l":106.98,"n":168,"o":106.98,"t":"2026-09-29T18:00:00Z","v":5141,"vw":107.166499},{"c":107.68,"h":107.68,"l":107.39,"n":163,"o":107.39,"t":"2026-09-29T18:15:00Z","v":4161,"vw":107.51464},{"c":107.99,"h":108.8799,"l":107.56,"n":323,"o":107.81,"t":"2026-09-29T18:30:00Z","v":8275,"vw":107.844327},{"c":108.195,"h":108.205,"l":107.92,"n":244,"o":108.03,"t":"2026-09-29T18:45:00Z","v":11388,"vw":108.014768},{"c":108.355,"h":108.585,"l":108.21,"n":234,"o":108.21,"t":"2026-09-29T19:00:00Z","v":5133,"vw":108.40861},{"c":108.16,"h":108.32,"l":107.68,"n":494,"o":108.3,"t":"2026-09-29T19:15:00Z","v":17333,"vw":107.93089},{"c":107.15,"h":108.46,"l":107.13,"n":785,"o":108.15,"t":"2026-09-29T19:30:00Z","v":29929,"vw":107.723753},{"c":108.13,"h":108.13,"l":107.09,"n":2021,"o":107.18,"t":"2026-09-29T19:45:00Z","v":75677,"vw":107.59741},{"c":107.97,"h":107.97,"l":107.97,"n":35,"o":107.97,"t":"2026-09-29T20:00:00Z","v":38448,"vw":107.97},{"c":107.5,"h":107.5,"l":107.5,"n":1,"o":107.5,"t":"2026-09-29T23:15:00Z","v":152,"vw":107.5},{"c":108.6985,"h":108.9745,"l":106,"n":301,"o":107.97,"t":"2026-09-30T13:30:00Z","v":18429,"vw":107.999747},{"c":107.73,"h":109.52,"l":107.73,"n":328,"o":108.475,"t":"2026-09-30T13:45:00Z","v":16959,"vw":108.618244},{"c":108.505,"h":109.28,"l":107.63,"n":253,"o":107.63,"t":"2026-09-30T14:00:00Z","v":13355,"vw":108.543866},{"c":108.255,"h":108.5,"l":107.61,"n":156,"o":108.495,"t":"2026-09-30T14:15:00Z","v":5106,"vw":108.281027},{"c":107.96,"h":109,"l":107.96,"n":116,"o":108.8799,"t":"2026-09-30T14:30:00Z","v":7269,"vw":108.783942},{"c":108.22,"h":109.76,"l":108.22,"n":278,"o":109.76,"t":"2026-09-30T14:45:00Z","v":7620,"vw":108.680149},{"c":107.82,"h":108.7004,"l":107.68,"n":371,"o":107.93,"t":"2026-09-30T15:00:00Z","v":9097,"vw":108.021081},{"c":107.2501,"h":108.29,"l":107.25,"n":616,"o":107.91,"t":"2026-09-30T15:15:00Z","v":19842,"vw":107.646407},{"c":107.96,"h":107.96,"l":107.25,"n":327,"o":107.47,"t":"2026-09-30T15:30:00Z","v":13614,"vw":107.576873},{"c":107.35,"h":108.04,"l":107.25,"n":181,"o":108.04,"t":"2026-09-30T15:45:00Z","v":4714,"vw":107.549125},{"c":107.095,"h":107.48,"l":107,"n":328,"o":107.29,"t":"2026-09-30T16:00:00Z","v":11559,"vw":107.265738},{"c":107.61,"h":107.98,"l":107.31,"n":121,"o":107.31,"t":"2026-09-30T16:15:00Z","v":5233,"vw":107.539651},{"c":107.995,"h":108.045,"l":107.595,"n":165,"o":107.595,"t":"2026-09-30T16:30:00Z","v":4514,"vw":107.950531},{"c":107.65,"h":107.8675,"l":107.65,"n":32,"o":107.83,"t":"2026-09-30T16:45:00Z","v":920,"vw":107.77896},{"c":107.16,"h":107.57,"l":107.15,"n":141,"o":107.57,"t":"2026-09-30T17:00:00Z","v":3610,"vw":107.301312},{"c":107.46,"h":107.82,"l":107.095,"n":180,"o":107.15,"t":"2026-09-30T17:15:00Z","v":6081,"vw":107.413529},{"c":107.76,"h":108.0199,"l":107.47,"n":96,"o":107.47,"t":"2026-09-30T17:30:00Z","v":2600,"vw":107.663474},{"c":108.175,"h":108.265,"l":107.8125,"n":110,"o":107.8125,"t":"2026-09-30T17:45:00Z","v":3508,"vw":108.081653},{"c":108.24,"h":108.5,"l":108.07,"n":149,"o":108.34,"t":"2026-09-30T18:00:00Z","v":5210,"vw":108.289267},{"c":107.6,"h":108.33,"l":107.4,"n":417,"o":108.32,"t":"2026-09-30T18:15:00Z","v":14342,"vw":108.073553},{"c":107.705,"h":107.9499,"l":107.54,"n":122,"o":107.64,"t":"2026-09-30T18:30:00Z","v":4060,"vw":107.715377},{"c":107.8,"h":108.01,"l":107.53,"n":335,"o":107.67,"t":"2026-09-30T18:45:00Z","v":8791,"vw":107.793805},{"c":107.8,"h":108.02,"l":107.73,"n":241,"o":107.87,"t":"2026-09-30T19:00:00Z","v":6282,"vw":107.89827},{"c":107.93,"h":108.1,"l":107.8,"n":365,"o":107.88,"t":"2026-09-30T19:15:00Z","v":8610,"vw":107.967342},{"c":107.6,"h":108.42,"l":107.53,"n":466,"o":108.09,"t":"2026-09-30T19:30:00Z","v":15500,"vw":107.956071},{"c":107.94,"h":108.2,"l":107.26,"n":1676,"o":107.3424,"t":"2026-09-30T19:45:00Z","v":58744,"vw":107.754659},{"c":108.04,"h":108.04,"l":107.755,"n":37,"o":107.755,"t":"2026-09-30T20:00:00Z","v":155591,"vw":108.039811},{"c":106,"h":106,"l":106,"n":2,"o":106,"t":"2026-09-30T20:15:00Z","v":150,"vw":106},{"c":109.5,"h":109.5,"l":109.5,"n":4,"o":109.5,"t":"2026-10-01T08:00:00Z","v":174,"vw":109.5},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-01T11:15:00Z","v":100,"vw":108},{"c":109.18,"h":109.18,"l":109.18,"n":2,"o":109.18,"t":"2026-10-01T12:00:00Z","v":150,"vw":109.18},{"c":109.1,"h":111.65,"l":108.04,"n":288,"o":108.04,"t":"2026-10-01T13:30:00Z","v":20123,"vw":109.920177},{"c":108.85,"h":109.35,"l":108.34,"n":162,"o":109.1,"t":"2026-10-01T13:45:00Z","v":5062,"vw":108.830306},{"c":108.5804,"h":108.68,"l":107.76,"n":269,"o":108.68,"t":"2026-10-01T14:00:00Z","v":11539,"vw":108.240078},{"c":107.99,"h":108.9,"l":107.9,"n":162,"o":108.435,"t":"2026-10-01T14:15:00Z","v":6186,"vw":108.365704},{"c":107.79,"h":108,"l":107.605,"n":82,"o":107.8,"t":"2026-10-01T14:30:00Z","v":3158,"vw":107.902217},{"c":107.66,"h":107.735,"l":107.095,"n":305,"o":107.735,"t":"2026-10-01T14:45:00Z","v":11088,"vw":107.412285},{"c":107.315,"h":107.99,"l":107.15,"n":206,"o":107.99,"t":"2026-10-01T15:00:00Z","v":10144,"vw":107.512344},{"c":107.32,"h":107.6199,"l":107.05,"n":276,"o":107.07,"t":"2026-10-01T15:15:00Z","v":11967,"vw":107.326026},{"c":107,"h":107.305,"l":106.61,"n":434,"o":107,"t":"2026-10-01T15:30:00Z","v":14871,"vw":106.95922},{"c":106.89,"h":107,"l":106.25,"n":220,"o":106.59,"t":"2026-10-01T15:45:00Z","v":6009,"vw":106.581384},{"c":107,"h":107.545,"l":106.7,"n":306,"o":106.9999,"t":"2026-10-01T16:00:00Z","v":10027,"vw":107.10299},{"c":107.28,"h":107.41,"l":106.96,"n":268,"o":106.96,"t":"2026-10-01T16:15:00Z","v":11988,"vw":107.134522},{"c":108,"h":108.185,"l":107.1359,"n":363,"o":107.1359,"t":"2026-10-01T16:30:00Z","v":8935,"vw":107.908578},{"c":107.5133,"h":108.07,"l":107.5133,"n":214,"o":107.845,"t":"2026-10-01T16:45:00Z","v":4418,"vw":107.889172},{"c":107.85,"h":108,"l":107.46,"n":192,"o":107.48,"t":"2026-10-01T17:00:00Z","v":5664,"vw":107.776212},{"c":108.55,"h":108.65,"l":107.83,"n":261,"o":107.85,"t":"2026-10-01T17:15:00Z","v":7831,"vw":108.063463},{"c":108.625,"h":109.24,"l":108.52,"n":470,"o":108.735,"t":"2026-10-01T17:30:00Z","v":10741,"vw":108.864743},{"c":108.67,"h":108.915,"l":108.37,"n":253,"o":108.625,"t":"2026-10-01T17:45:00Z","v":6823,"vw":108.572166},{"c":109.01,"h":109.01,"l":108.475,"n":101,"o":108.5776,"t":"2026-10-01T18:00:00Z","v":2795,"vw":108.667476},{"c":109.21,"h":109.23,"l":108.965,"n":155,"o":109.015,"t":"2026-10-01T18:15:00Z","v":3658,"vw":109.051239},{"c":109.11,"h":109.53,"l":108.73,"n":414,"o":108.975,"t":"2026-10-01T18:30:00Z","v":13842,"vw":109.207078},{"c":109.35,"h":109.54,"l":109.325,"n":179,"o":109.39,"t":"2026-10-01T18:45:00Z","v":4299,"vw":109.417708},{"c":110.405,"h":110.486,"l":109.35,"n":716,"o":109.35,"t":"2026-10-01T19:00:00Z","v":28349,"vw":110.043787},{"c":110.33,"h":110.99,"l":110.33,"n":400,"o":110.59,"t":"2026-10-01T19:15:00Z","v":10991,"vw":110.60704},{"c":110.45,"h":111.095,"l":110.25,"n":800,"o":110.42,"t":"2026-10-01T19:30:00Z","v":17753,"vw":110.622036},{"c":109.73,"h":110.905,"l":109.63,"n":2112,"o":110.45,"t":"2026-10-01T19:45:00Z","v":52760,"vw":110.13095},{"c":109.715,"h":109.715,"l":109.684,"n":28,"o":109.684,"t":"2026-10-01T20:00:00Z","v":40197,"vw":109.714886},{"c":109.4014,"h":109.4014,"l":109.4014,"n":3,"o":109.4014,"t":"2026-10-01T21:00:00Z","v":150,"vw":109.4014},{"c":111,"h":111,"l":111,"n":1,"o":111,"t":"2026-10-02T12:15:00Z","v":251,"vw":111},{"c":112,"h":112.01,"l":111.99,"n":13,"o":112,"t":"2026-10-02T12:30:00Z","v":1377,"vw":111.99922},{"c":111.98,"h":111.98,"l":111.98,"n":1,"o":111.98,"t":"2026-10-02T12:45:00Z","v":100,"vw":111.98},{"c":111,"h":111.8903,"l":111,"n":8,"o":111.8903,"t":"2026-10-02T13:15:00Z","v":1248,"vw":111.250688},{"c":112.29,"h":113.98,"l":111.0001,"n":809,"o":112.04,"t":"2026-10-02T13:30:00Z","v":61752,"vw":112.282045},{"c":112.51,"h":112.77,"l":111.77,"n":274,"o":111.77,"t":"2026-10-02T13:45:00Z","v":18693,"vw":112.489993},{"c":113.75,"h":113.81,"l":112.02,"n":452,"o":112.56,"t":"2026-10-02T14:00:00Z","v":27616,"vw":112.621681},{"c":112.295,"h":114.27,"l":112.01,"n":531,"o":113.7246,"t":"2026-10-02T14:15:00Z","v":25957,"vw":113.635142},{"c":112.58,"h":113.06,"l":112.22,"n":377,"o":112.3,"t":"2026-10-02T14:30:00Z","v":26049,"vw":112.481967},{"c":111.62,"h":112.7399,"l":111.41,"n":413,"o":112.58,"t":"2026-10-02T14:45:00Z","v":15449,"vw":112.291021},{"c":109.44,"h":111.97,"l":109.1471,"n":955,"o":111.655,"t":"2026-10-02T15:00:00Z","v":37908,"vw":110.682586},{"c":109.07,"h":109.63,"l":108.25,"n":679,"o":109.39,"t":"2026-10-02T15:15:00Z","v":26353,"vw":108.822134},{"c":108.8,"h":109.18,"l":108.735,"n":248,"o":108.955,"t":"2026-10-02T15:30:00Z","v":7232,"vw":108.928667},{"c":108.63,"h":109.03,"l":108.63,"n":297,"o":108.96,"t":"2026-10-02T15:45:00Z","v":10229,"vw":108.865295},{"c":108.845,"h":109.13,"l":108.42,"n":323,"o":108.42,"t":"2026-10-02T16:00:00Z","v":9721,"vw":108.742828},{"c":109.425,"h":109.51,"l":108.92,"n":259,"o":108.98,"t":"2026-10-02T16:15:00Z","v":6905,"vw":109.226478},{"c":109.655,"h":109.71,"l":109.46,"n":122,"o":109.46,"t":"2026-10-02T16:30:00Z","v":2426,"vw":109.565065},{"c":110.54,"h":110.54,"l":109.83,"n":136,"o":109.83,"t":"2026-10-02T16:45:00Z","v":2804,"vw":110.188894},{"c":109.5,"h":110.545,"l":109.5,"n":315,"o":110.545,"t":"2026-10-02T17:00:00Z","v":7888,"vw":110.001979},{"c":109.37,"h":109.64,"l":108.9001,"n":249,"o":109.5,"t":"2026-10-02T17:15:00Z","v":7008,"vw":109.264382},{"c":108.13,"h":109.135,"l":108.05,"n":490,"o":109.135,"t":"2026-10-02T17:30:00Z","v":36732,"vw":108.908068},{"c":108.335,"h":108.49,"l":108.14,"n":251,"o":108.265,"t":"2026-10-02T17:45:00Z","v":5580,"vw":108.378384},{"c":108.39,"h":108.39,"l":108.01,"n":155,"o":108.335,"t":"2026-10-02T18:00:00Z","v":3835,"vw":108.267043},{"c":108.11,"h":108.47,"l":108.105,"n":173,"o":108.26,"t":"2026-10-02T18:15:00Z","v":3950,"vw":108.31569},{"c":108.725,"h":108.725,"l":108.07,"n":327,"o":108.18,"t":"2026-10-02T18:30:00Z","v":8258,"vw":108.32128},{"c":108.54,"h":108.99,"l":108.4123,"n":294,"o":108.72,"t":"2026-10-02T18:45:00Z","v":11795,"vw":108.710483},{"c":108.54,"h":108.78,"l":108.38,"n":195,"o":108.575,"t":"2026-10-02T19:00:00Z","v":5247,"vw":108.569161},{"c":107.9384,"h":108.65,"l":107.91,"n":493,"o":108.525,"t":"2026-10-02T19:15:00Z","v":12396,"vw":108.220706},{"c":106.975,"h":108.2224,"l":106.78,"n":1357,"o":108.065,"t":"2026-10-02T19:30:00Z","v":48985,"vw":107.337092},{"c":107.44,"h":107.699,"l":106.53,"n":3001,"o":106.975,"t":"2026-10-02T19:45:00Z","v":131696,"vw":107.275255},{"c":107.41,"h":107.41,"l":107.41,"n":27,"o":107.41,"t":"2026-10-02T20:00:00Z","v":60477,"vw":107.41},{"c":107.85,"h":107.85,"l":107.85,"n":1,"o":107.85,"t":"2026-10-02T20:30:00Z","v":104,"vw":107.85},{"c":107.85,"h":107.85,"l":107.85,"n":3,"o":107.85,"t":"2026-10-02T21:30:00Z","v":250,"vw":107.85},{"c":107.41,"h":107.41,"l":107.41,"n":5,"o":107.41,"t":"2026-10-05T10:45:00Z","v":162,"vw":107.41},{"c":106.53,"h":107.47,"l":106.53,"n":24,"o":107.47,"t":"2026-10-05T13:15:00Z","v":599,"vw":106.961128},{"c":108,"h":108.565,"l":106.11,"n":442,"o":106.5,"t":"2026-10-05T13:30:00Z","v":23392,"vw":107.131762},{"c":109.6,"h":109.9036,"l":108.39,"n":337,"o":108.4,"t":"2026-10-05T13:45:00Z","v":11712,"vw":109.187739},{"c":110.16,"h":110.775,"l":109.395,"n":514,"o":109.395,"t":"2026-10-05T14:00:00Z","v":19374,"vw":110.324092},{"c":110.095,"h":110.4,"l":109.765,"n":337,"o":110.4,"t":"2026-10-05T14:15:00Z","v":12620,"vw":110.115597},{"c":110.3,"h":110.41,"l":109.35,"n":319,"o":109.975,"t":"2026-10-05T14:30:00Z","v":18533,"vw":110.159808},{"c":110.76,"h":111.34,"l":110.37,"n":435,"o":110.5,"t":"2026-10-05T14:45:00Z","v":17840,"vw":110.933901},{"c":111,"h":111,"l":110.2101,"n":278,"o":110.56,"t":"2026-10-05T15:00:00Z","v":8548,"vw":110.476061},{"c":110.0601,"h":111.04,"l":110.0601,"n":460,"o":111.035,"t":"2026-10-05T15:15:00Z","v":16246,"vw":110.790917},{"c":111,"h":111,"l":110.36,"n":225,"o":110.4903,"t":"2026-10-05T15:30:00Z","v":10684,"vw":110.523513},{"c":110.57,"h":110.85,"l":110.44,"n":265,"o":110.85,"t":"2026-10-05T15:45:00Z","v":7517,"vw":110.70809},{"c":110.03,"h":110.6,"l":110.01,"n":388,"o":110.425,"t":"2026-10-05T16:00:00Z","v":8806,"vw":110.451484},{"c":109.935,"h":110.055,"l":109.88,"n":198,"o":110.01,"t":"2026-10-05T16:15:00Z","v":5253,"vw":109.93125},{"c":110.415,"h":110.65,"l":109.85,"n":324,"o":109.8802,"t":"2026-10-05T16:30:00Z","v":13788,"vw":110.191336},{"c":110.415,"h":110.76,"l":110.4,"n":353,"o":110.665,"t":"2026-10-05T16:45:00Z","v":11221,"vw":110.558117},{"c":110.355,"h":110.84,"l":110.305,"n":340,"o":110.415,"t":"2026-10-05T17:00:00Z","v":8713,"vw":110.634806},{"c":110.17,"h":110.87,"l":110.17,"n":349,"o":110.54,"t":"2026-10-05T17:15:00Z","v":9034,"vw":110.375461},{"c":109.69,"h":110.44,"l":109.68,"n":450,"o":110.15,"t":"2026-10-05T17:30:00Z","v":10820,"vw":110.150397},{"c":108.93,"h":109.9702,"l":108.93,"n":747,"o":109.78,"t":"2026-10-05T17:45:00Z","v":28535,"vw":109.564895},{"c":108.62,"h":109.04,"l":108.25,"n":661,"o":108.84,"t":"2026-10-05T18:00:00Z","v":25474,"vw":108.707909},{"c":109.035,"h":109.035,"l":108.425,"n":600,"o":108.48,"t":"2026-10-05T18:15:00Z","v":36068,"vw":108.634611},{"c":108.955,"h":109.57,"l":108.805,"n":251,"o":109.57,"t":"2026-10-05T18:30:00Z","v":10816,"vw":108.991169},{"c":109.485,"h":109.51,"l":109.04,"n":451,"o":109.06,"t":"2026-10-05T18:45:00Z","v":17421,"vw":109.309132},{"c":109.79,"h":109.82,"l":109.31,"n":487,"o":109.39,"t":"2026-10-05T19:00:00Z","v":15429,"vw":109.609675},{"c":109.74,"h":110.2499,"l":109.66,"n":533,"o":109.68,"t":"2026-10-05T19:15:00Z","v":21982,"vw":109.998846},{"c":109.88,"h":110.09,"l":109.72,"n":693,"o":110.035,"t":"2026-10-05T19:30:00Z","v":21795,"vw":109.862106},{"c":110.85,"h":111.07,"l":109.585,"n":2400,"o":109.9,"t":"2026-10-05T19:45:00Z","v":98929,"vw":110.53463},{"c":110.45,"h":110.85,"l":110.45,"n":22,"o":110.85,"t":"2026-10-05T20:00:00Z","v":127973,"vw":110.849373},{"c":110.94,"h":110.94,"l":110.94,"n":4,"o":110.94,"t":"2026-10-05T23:45:00Z","v":116,"vw":110.94},{"c":111.61,"h":111.61,"l":111.61,"n":1,"o":111.61,"t":"2026-10-06T08:00:00Z","v":100,"vw":111.61},{"c":112.35,"h":112.35,"l":111.99,"n":11,"o":111.99,"t":"2026-10-06T11:45:00Z","v":405,"vw":112.206764},{"c":112.36,"h":112.36,"l":112.36,"n":1,"o":112.36,"t":"2026-10-06T12:00:00Z","v":129,"vw":112.36},{"c":112.75,"h":112.75,"l":112.75,"n":1,"o":112.75,"t":"2026-10-06T13:00:00Z","v":200,"vw":112.75},{"c":112.55,"h":112.55,"l":112.55,"n":3,"o":112.55,"t":"2026-10-06T13:15:00Z","v":227,"vw":112.55},{"c":111.925,"h":112.5,"l":111.44,"n":430,"o":112.24,"t":"2026-10-06T13:30:00Z","v":29403,"vw":111.992628},{"c":112.115,"h":112.74,"l":111.24,"n":407,"o":112,"t":"2026-10-06T13:45:00Z","v":26599,"vw":112.092305},{"c":112.24,"h":112.65,"l":112.08,"n":198,"o":112.46,"t":"2026-10-06T14:00:00Z","v":6653,"vw":112.47043},{"c":111.99,"h":112.3,"l":111.98,"n":206,"o":112.025,"t":"2026-10-06T14:15:00Z","v":6889,"vw":112.120974},{"c":112.71,"h":112.71,"l":112.1475,"n":178,"o":112.25,"t":"2026-10-06T14:30:00Z","v":4151,"vw":112.319658},{"c":112.275,"h":112.92,"l":112.205,"n":162,"o":112.58,"t":"2026-10-06T14:45:00Z","v":4085,"vw":112.439548},{"c":112,"h":112.41,"l":111.768,"n":432,"o":112.41,"t":"2026-10-06T15:00:00Z","v":9691,"vw":112.057228},{"c":112.335,"h":112.6444,"l":111.91,"n":169,"o":111.91,"t":"2026-10-06T15:15:00Z","v":7563,"vw":112.289866},{"c":113.11,"h":113.475,"l":112.13,"n":490,"o":112.315,"t":"2026-10-06T15:30:00Z","v":14901,"vw":113.021714},{"c":113.505,"h":113.67,"l":112.99,"n":293,"o":113.1,"t":"2026-10-06T15:45:00Z","v":12051,"vw":113.416591},{"c":113.145,"h":113.64,"l":113.03,"n":281,"o":113.64,"t":"2026-10-06T16:00:00Z","v":7390,"vw":113.281388},{"c":113.68,"h":113.68,"l":112.9424,"n":364,"o":113.08,"t":"2026-10-06T16:15:00Z","v":14845,"vw":113.336456},{"c":113.405,"h":113.7637,"l":113.395,"n":231,"o":113.64,"t":"2026-10-06T16:30:00Z","v":8578,"vw":113.635501},{"c":113.015,"h":113.59,"l":112.9401,"n":263,"o":113.365,"t":"2026-10-06T16:45:00Z","v":7604,"vw":113.231868},{"c":112.805,"h":113.145,"l":112.78,"n":121,"o":112.7801,"t":"2026-10-06T17:00:00Z","v":3787,"vw":112.854504},{"c":112.775,"h":113.0897,"l":112.575,"n":213,"o":112.805,"t":"2026-10-06T17:15:00Z","v":5939,"vw":112.829107},{"c":112.535,"h":112.98,"l":112.535,"n":257,"o":112.775,"t":"2026-10-06T17:30:00Z","v":9788,"vw":112.739025},{"c":112.26,"h":112.56,"l":112.26,"n":208,"o":112.52,"t":"2026-10-06T17:45:00Z","v":5331,"vw":112.317959},{"c":112.545,"h":112.72,"l":112.2,"n":273,"o":112.255,"t":"2026-10-06T18:00:00Z","v":7838,"vw":112.470841},{"c":112.69,"h":112.7,"l":112.42,"n":162,"o":112.54,"t":"2026-10-06T18:15:00Z","v":12062,"vw":112.520393},{"c":112.5,"h":112.72,"l":112.425,"n":277,"o":112.68,"t":"2026-10-06T18:30:00Z","v":5506,"vw":112.54633},{"c":112.41,"h":112.58,"l":112.315,"n":165,"o":112.58,"t":"2026-10-06T18:45:00Z","v":4018,"vw":112.441491},{"c":112.505,"h":112.68,"l":112.4,"n":277,"o":112.6,"t":"2026-10-06T19:00:00Z","v":5613,"vw":112.502779},{"c":112.8,"h":112.99,"l":112.28,"n":542,"o":112.4,"t":"2026-10-06T19:15:00Z","v":21215,"vw":112.620832},{"c":113.068,"h":113.62,"l":112.72,"n":958,"o":112.91,"t":"2026-10-06T19:30:00Z","v":42649,"vw":113.037185},{"c":112.63,"h":113.35,"l":112.5,"n":1683,"o":112.975,"t":"2026-10-06T19:45:00Z","v":61185,"vw":112.855546},{"c":112.84,"h":112.84,"l":112.84,"n":47,"o":112.84,"t":"2026-10-06T20:00:00Z","v":43862,"vw":112.84},{"c":112.28,"h":112.28,"l":112.28,"n":1,"o":112.28,"t":"2026-10-06T22:45:00Z","v":125,"vw":112.28},{"c":112.16,"h":112.16,"l":112.16,"n":1,"o":112.16,"t":"2026-10-07T09:45:00Z","v":100,"vw":112.16},{"c":111.822,"h":112,"l":111.822,"n":5,"o":112,"t":"2026-10-07T11:00:00Z","v":401,"vw":111.911},{"c":111,"h":111,"l":111,"n":1,"o":111,"t":"2026-10-07T11:30:00Z","v":500,"vw":111},{"c":109.5525,"h":109.5525,"l":109.5525,"n":3,"o":109.5525,"t":"2026-10-07T12:30:00Z","v":130,"vw":109.5525},{"c":109.8987,"h":109.8987,"l":109.8987,"n":1,"o":109.8987,"t":"2026-10-07T12:45:00Z","v":100,"vw":109.8987},{"c":110.75,"h":110.75,"l":110.75,"n":4,"o":110.75,"t":"2026-10-07T13:15:00Z","v":350,"vw":110.75},{"c":113.25,"h":113.31,"l":110.08,"n":386,"o":110.63,"t":"2026-10-07T13:30:00Z","v":17997,"vw":111.385435},{"c":112.49,"h":112.79,"l":112,"n":230,"o":112.665,"t":"2026-10-07T13:45:00Z","v":7387,"vw":112.330724},{"c":111.8125,"h":112.56,"l":111.7425,"n":231,"o":112.49,"t":"2026-10-07T14:00:00Z","v":8196,"vw":112.35202},{"c":112.78,"h":112.84,"l":111.77,"n":228,"o":111.87,"t":"2026-10-07T14:15:00Z","v":9707,"vw":112.381963},{"c":112.94,"h":113.215,"l":112.4,"n":192,"o":112.77,"t":"2026-10-07T14:30:00Z","v":5948,"vw":112.886503},{"c":113.24,"h":113.335,"l":112.58,"n":231,"o":112.73,"t":"2026-10-07T14:45:00Z","v":6363,"vw":112.935651},{"c":113.8,"h":114.06,"l":113.09,"n":344,"o":113.37,"t":"2026-10-07T15:00:00Z","v":12619,"vw":113.624433},{"c":112.59,"h":113.79,"l":112.515,"n":477,"o":113.69,"t":"2026-10-07T15:15:00Z","v":17833,"vw":113.141491},{"c":113.39,"h":113.56,"l":112.755,"n":204,"o":112.77,"t":"2026-10-07T15:30:00Z","v":7026,"vw":113.047361},{"c":113.645,"h":114.105,"l":113.26,"n":294,"o":113.36,"t":"2026-10-07T15:45:00Z","v":7985,"vw":113.789131},{"c":113.56,"h":113.7,"l":113.19,"n":161,"o":113.65,"t":"2026-10-07T16:00:00Z","v":3885,"vw":113.501196},{"c":113.445,"h":113.69,"l":113.35,"n":223,"o":113.35,"t":"2026-10-07T16:15:00Z","v":5886,"vw":113.518871},{"c":113.76,"h":113.76,"l":113.32,"n":200,"o":113.49,"t":"2026-10-07T16:30:00Z","v":5580,"vw":113.474383},{"c":113.465,"h":113.8783,"l":113.39,"n":207,"o":113.56,"t":"2026-10-07T16:45:00Z","v":7077,"vw":113.698782},{"c":114.035,"h":114.035,"l":113.37,"n":242,"o":113.465,"t":"2026-10-07T17:00:00Z","v":6643,"vw":113.700965},{"c":114,"h":114.32,"l":113.92,"n":281,"o":114.07,"t":"2026-10-07T17:15:00Z","v":7998,"vw":114.147967},{"c":113.935,"h":114.415,"l":113.8,"n":173,"o":114.06,"t":"2026-10-07T17:30:00Z","v":4391,"vw":113.948947},{"c":113.95,"h":114.13,"l":113.91,"n":178,"o":114.07,"t":"2026-10-07T17:45:00Z","v":4763,"vw":114.006912},{"c":114.005,"h":114.28,"l":113.86,"n":220,"o":113.88,"t":"2026-10-07T18:00:00Z","v":5683,"vw":114.082004},{"c":114.16,"h":114.69,"l":114.16,"n":377,"o":114.19,"t":"2026-10-07T18:15:00Z","v":15415,"vw":114.441955},{"c":114.46,"h":114.52,"l":114.12,"n":383,"o":114.235,"t":"2026-10-07T18:30:00Z","v":17804,"vw":114.339051},{"c":114.6,"h":115,"l":114.6,"n":376,"o":115,"t":"2026-10-07T18:45:00Z","v":9252,"vw":114.717446},{"c":114.16,"h":114.76,"l":114.16,"n":304,"o":114.61,"t":"2026-10-07T19:00:00Z","v":8128,"vw":114.427638},{"c":114.16,"h":114.42,"l":114.03,"n":334,"o":114.145,"t":"2026-10-07T19:15:00Z","v":10067,"vw":114.19865},{"c":114.13,"h":114.18,"l":113.67,"n":559,"o":114.06,"t":"2026-10-07T19:30:00Z","v":18445,"vw":113.948409},{"c":113.78,"h":114.44,"l":113.52,"n":1421,"o":114,"t":"2026-10-07T19:45:00Z","v":43177,"vw":113.813285},{"c":113.85,"h":113.85,"l":113.85,"n":42,"o":113.85,"t":"2026-10-07T20:00:00Z","v":54063,"vw":113.85},{"c":113,"h":113,"l":113,"n":4,"o":113,"t":"2026-10-08T08:00:00Z","v":209,"vw":113},{"c":112.84,"h":112.84,"l":112.84,"n":1,"o":112.84,"t":"2026-10-08T09:15:00Z","v":100,"vw":112.84},{"c":113.3,"h":114.04,"l":111.91,"n":337,"o":111.91,"t":"2026-10-08T13:30:00Z","v":16271,"vw":112.989131},{"c":114.315,"h":114.76,"l":113.01,"n":205,"o":113.28,"t":"2026-10-08T13:45:00Z","v":9565,"vw":113.908558},{"c":115.23,"h":115.645,"l":114.04,"n":310,"o":114.275,"t":"2026-10-08T14:00:00Z","v":15713,"vw":115.164388},{"c":114.69,"h":116,"l":114.69,"n":424,"o":115.035,"t":"2026-10-08T14:15:00Z","v":25881,"vw":115.355686},{"c":115.12,"h":115.5059,"l":114.69,"n":224,"o":114.69,"t":"2026-10-08T14:30:00Z","v":11059,"vw":115.237908},{"c":114.36,"h":115.45,"l":114.05,"n":308,"o":115.12,"t":"2026-10-08T14:45:00Z","v":13386,"vw":114.879563},{"c":114.37,"h":114.58,"l":114.26,"n":189,"o":114.375,"t":"2026-10-08T15:00:00Z","v":6904,"vw":114.408192},{"c":113.57,"h":114.125,"l":113.23,"n":146,"o":114,"t":"2026-10-08T15:15:00Z","v":5430,"vw":113.805199},{"c":114.19,"h":114.38,"l":113.35,"n":278,"o":113.35,"t":"2026-10-08T15:30:00Z","v":10253,"vw":113.944508},{"c":114.455,"h":114.51,"l":113.97,"n":213,"o":114.255,"t":"2026-10-08T15:45:00Z","v":7022,"vw":114.230902},{"c":114.5075,"h":114.6899,"l":114.3,"n":132,"o":114.52,"t":"2026-10-08T16:00:00Z","v":5377,"vw":114.487991},{"c":114.7901,"h":115.51,"l":114.26,"n":336,"o":114.26,"t":"2026-10-08T16:15:00Z","v":13146,"vw":114.882897},{"c":115.08,"h":115.18,"l":114.635,"n":180,"o":114.97,"t":"2026-10-08T16:30:00Z","v":5793,"vw":114.991167},{"c":114.835,"h":115.18,"l":114.3,"n":307,"o":115.18,"t":"2026-10-08T16:45:00Z","v":9527,"vw":114.735187},{"c":115.75,"h":115.75,"l":114.5,"n":332,"o":114.52,"t":"2026-10-08T17:00:00Z","v":17230,"vw":115.13144},{"c":115.38,"h":115.94,"l":114.81,"n":176,"o":115.72,"t":"2026-10-08T17:15:00Z","v":5877,"vw":115.662888},{"c":116.155,"h":116.38,"l":115.46,"n":356,"o":115.46,"t":"2026-10-08T17:30:00Z","v":12505,"vw":115.965973},{"c":116.005,"h":116.18,"l":115.6,"n":225,"o":116.18,"t":"2026-10-08T17:45:00Z","v":6437,"vw":115.943938},{"c":116.235,"h":116.27,"l":115.81,"n":260,"o":116.005,"t":"2026-10-08T18:00:00Z","v":6094,"vw":116.019059},{"c":117.225,"h":117.3,"l":116.0959,"n":478,"o":116.225,"t":"2026-10-08T18:15:00Z","v":30858,"vw":116.699646},{"c":116.5001,"h":117.98,"l":116.5001,"n":618,"o":117.225,"t":"2026-10-08T18:30:00Z","v":22490,"vw":117.136408},{"c":116.435,"h":116.87,"l":116.1397,"n":233,"o":116.5,"t":"2026-10-08T18:45:00Z","v":12989,"vw":116.615251},{"c":116.325,"h":116.66,"l":116.16,"n":370,"o":116.525,"t":"2026-10-08T19:00:00Z","v":12851,"vw":116.506638},{"c":117.25,"h":117.5176,"l":116.045,"n":646,"o":116.13,"t":"2026-10-08T19:15:00Z","v":19377,"vw":116.812252},{"c":116.7,"h":117.37,"l":116.4303,"n":560,"o":117.37,"t":"2026-10-08T19:30:00Z","v":17544,"vw":116.912547},{"c":117.12,"h":117.74,"l":116.7,"n":1880,"o":116.77,"t":"2026-10-08T19:45:00Z","v":76725,"vw":117.231258},{"c":117.22,"h":117.22,"l":117.22,"n":37,"o":117.22,"t":"2026-10-08T20:00:00Z","v":139025,"vw":117.22},{"c":117.18,"h":117.18,"l":117.18,"n":11,"o":117.18,"t":"2026-10-08T22:15:00Z","v":618,"vw":117.18},{"c":117.49,"h":117.49,"l":117.49,"n":1,"o":117.49,"t":"2026-10-08T23:00:00Z","v":100,"vw":117.49},{"c":118.567,"h":118.567,"l":118.567,"n":5,"o":118.567,"t":"2026-10-09T08:00:00Z","v":173,"vw":118.567},{"c":118.5,"h":118.5,"l":118.5,"n":2,"o":118.5,"t":"2026-10-09T09:45:00Z","v":1501,"vw":118.5},{"c":117.35,"h":118.5,"l":117.35,"n":9,"o":118.5,"t":"2026-10-09T11:30:00Z","v":338,"vw":117.981982},{"c":118.3,"h":118.3,"l":118.3,"n":1,"o":118.3,"t":"2026-10-09T11:45:00Z","v":195,"vw":118.3},{"c":118.3,"h":118.3,"l":118.3,"n":1,"o":118.3,"t":"2026-10-09T12:00:00Z","v":200,"vw":118.3},{"c":119.74,"h":119.74,"l":119.74,"n":22,"o":119.74,"t":"2026-10-09T13:15:00Z","v":627,"vw":119.74},{"c":120.255,"h":121.445,"l":119.22,"n":616,"o":120,"t":"2026-10-09T13:30:00Z","v":35167,"vw":120.119011},{"c":123.69,"h":123.69,"l":120.345,"n":1159,"o":120.345,"t":"2026-10-09T13:45:00Z","v":24597,"vw":122.046923},{"c":124.5,"h":124.98,"l":123.625,"n":1094,"o":123.69,"t":"2026-10-09T14:00:00Z","v":49300,"vw":124.170279},{"c":124.83,"h":125.6951,"l":123.9501,"n":994,"o":124.5,"t":"2026-10-09T14:15:00Z","v":37613,"vw":124.739488},{"c":125.1866,"h":125.6,"l":124.61,"n":773,"o":125.35,"t":"2026-10-09T14:30:00Z","v":36533,"vw":125.165918},{"c":125.475,"h":125.8399,"l":124.57,"n":422,"o":124.92,"t":"2026-10-09T14:45:00Z","v":12579,"vw":125.168488},{"c":125.505,"h":125.96,"l":124.92,"n":444,"o":125.5,"t":"2026-10-09T15:00:00Z","v":11326,"vw":125.415288},{"c":126.065,"h":126.42,"l":125.65,"n":508,"o":125.65,"t":"2026-10-09T15:15:00Z","v":15625,"vw":125.984175},{"c":125.795,"h":126.42,"l":125,"n":515,"o":125.9,"t":"2026-10-09T15:30:00Z","v":26254,"vw":125.674053},{"c":125.74,"h":126.2199,"l":125.135,"n":272,"o":125.32,"t":"2026-10-09T15:45:00Z","v":4936,"vw":125.54637},{"c":125.69,"h":126.03,"l":125.45,"n":333,"o":125.54,"t":"2026-10-09T16:00:00Z","v":9553,"vw":125.765688},{"c":125.75,"h":126.27,"l":125.62,"n":253,"o":126.04,"t":"2026-10-09T16:15:00Z","v":7133,"vw":126.110732},{"c":126.5,"h":126.5,"l":125.775,"n":529,"o":126,"t":"2026-10-09T16:30:00Z","v":10169,"vw":126.095812},{"c":126.48,"h":126.63,"l":126.43,"n":269,"o":126.52,"t":"2026-10-09T16:45:00Z","v":6032,"vw":126.539057},{"c":125.83,"h":127.06,"l":125.7,"n":648,"o":126.4884,"t":"2026-10-09T17:00:00Z","v":19361,"vw":126.54467},{"c":126.09,"h":126.515,"l":125.82,"n":349,"o":125.82,"t":"2026-10-09T17:15:00Z","v":10120,"vw":126.106648},{"c":126.3,"h":126.305,"l":125.82,"n":363,"o":126.015,"t":"2026-10-09T17:30:00Z","v":5078,"vw":126.095466},{"c":126.47,"h":126.53,"l":125.98,"n":589,"o":126.3,"t":"2026-10-09T17:45:00Z","v":18212,"vw":126.269556},{"c":126.99,"h":127.2499,"l":126.405,"n":521,"o":126.63,"t":"2026-10-09T18:00:00Z","v":16873,"vw":126.810231},{"c":126.48,"h":127.25,"l":126.295,"n":443,"o":126.84,"t":"2026-10-09T18:15:00Z","v":29610,"vw":126.957256},{"c":127.525,"h":127.6,"l":126.35,"n":638,"o":126.3942,"t":"2026-10-09T18:30:00Z","v":14548,"vw":127.15893},{"c":128.295,"h":129.2886,"l":127.44,"n":965,"o":127.7,"t":"2026-10-09T18:45:00Z","v":34437,"vw":128.37572},{"c":128.15,"h":128.56,"l":127.89,"n":279,"o":128.28,"t":"2026-10-09T19:00:00Z","v":7327,"vw":128.293669},{"c":127.8158,"h":128.4,"l":127.55,"n":517,"o":128.17,"t":"2026-10-09T19:15:00Z","v":12102,"vw":127.98046},{"c":127.57,"h":128.75,"l":127.57,"n":1048,"o":127.81,"t":"2026-10-09T19:30:00Z","v":34050,"vw":128.381714},{"c":128.57,"h":129.53,"l":127.625,"n":2453,"o":127.81,"t":"2026-10-09T19:45:00Z","v":90420,"vw":128.835097},{"c":129,"h":129,"l":128.64,"n":43,"o":128.64,"t":"2026-10-09T20:00:00Z","v":66127,"vw":128.640769},{"c":128.4,"h":128.4,"l":127.76,"n":15,"o":127.76,"t":"2026-10-09T21:00:00Z","v":2418,"vw":128.077289},{"c":128.4,"h":128.4,"l":128.4,"n":2,"o":128.4,"t":"2026-10-09T21:15:00Z","v":497,"vw":128.4},{"c":128.2,"h":128.24,"l":128.2,"n":3,"o":128.24,"t":"2026-10-09T22:00:00Z","v":700,"vw":128.211429},{"c":130,"h":130,"l":130,"n":46,"o":130,"t":"2026-10-12T08:00:00Z","v":956,"vw":130},{"c":127.445,"h":128.46,"l":125.0001,"n":379,"o":127.75,"t":"2026-10-12T13:30:00Z","v":27304,"vw":127.615199},{"c":126.7839,"h":126.95,"l":125.4075,"n":362,"o":126.62,"t":"2026-10-12T13:45:00Z","v":16136,"vw":126.396446},{"c":127.425,"h":127.5745,"l":126.2,"n":249,"o":126.2,"t":"2026-10-12T14:00:00Z","v":7001,"vw":126.983063},{"c":129.495,"h":129.8799,"l":127.36,"n":733,"o":127.425,"t":"2026-10-12T14:15:00Z","v":26559,"vw":128.627386},{"c":129.19,"h":129.8254,"l":128.94,"n":369,"o":129.485,"t":"2026-10-12T14:30:00Z","v":8408,"vw":129.319984},{"c":130.13,"h":130.4,"l":129.02,"n":662,"o":129.025,"t":"2026-10-12T14:45:00Z","v":22015,"vw":130.045784},{"c":129.97,"h":129.97,"l":129.02,"n":387,"o":129.95,"t":"2026-10-12T15:00:00Z","v":13839,"vw":129.523396},{"c":129.815,"h":130.9276,"l":129.7877,"n":269,"o":129.7877,"t":"2026-10-12T15:15:00Z","v":6946,"vw":130.314393},{"c":129.16,"h":130.19,"l":129.16,"n":164,"o":129.84,"t":"2026-10-12T15:30:00Z","v":7606,"vw":129.874116},{"c":129.55,"h":129.55,"l":129.09,"n":114,"o":129.09,"t":"2026-10-12T15:45:00Z","v":2376,"vw":129.272929},{"c":128.295,"h":129.28,"l":128.09,"n":206,"o":129.28,"t":"2026-10-12T16:00:00Z","v":5314,"vw":128.496695},{"c":128.625,"h":128.8999,"l":128.34,"n":156,"o":128.34,"t":"2026-10-12T16:15:00Z","v":3835,"vw":128.591257},{"c":129.045,"h":129.045,"l":128.44,"n":197,"o":128.65,"t":"2026-10-12T16:30:00Z","v":4525,"vw":128.824731},{"c":128.6799,"h":128.915,"l":128.2,"n":179,"o":128.915,"t":"2026-10-12T16:45:00Z","v":3829,"vw":128.684373},{"c":128.34,"h":128.7,"l":128.16,"n":270,"o":128.36,"t":"2026-10-12T17:00:00Z","v":8148,"vw":128.49024},{"c":128.59,"h":128.59,"l":128.33,"n":97,"o":128.33,"t":"2026-10-12T17:15:00Z","v":2251,"vw":128.420263},{"c":128.66,"h":128.8,"l":128.35,"n":143,"o":128.56,"t":"2026-10-12T17:30:00Z","v":5470,"vw":128.512102},{"c":128.6288,"h":128.85,"l":128.51,"n":101,"o":128.51,"t":"2026-10-12T17:45:00Z","v":2173,"vw":128.644857},{"c":128.915,"h":128.99,"l":128.6,"n":146,"o":128.6,"t":"2026-10-12T18:00:00Z","v":2994,"vw":128.840953},{"c":129.02,"h":129.14,"l":128.76,"n":245,"o":128.86,"t":"2026-10-12T18:15:00Z","v":6815,"vw":128.938168},{"c":129.245,"h":129.42,"l":129.03,"n":384,"o":129.03,"t":"2026-10-12T18:30:00Z","v":9352,"vw":129.192004},{"c":129.5497,"h":129.5497,"l":129.21,"n":319,"o":129.28,"t":"2026-10-12T18:45:00Z","v":6283,"vw":129.356404},{"c":129.65,"h":129.93,"l":128.91,"n":553,"o":129.398,"t":"2026-10-12T19:00:00Z","v":13865,"vw":129.364391},{"c":129.79,"h":129.94,"l":129.52,"n":318,"o":129.52,"t":"2026-10-12T19:15:00Z","v":5900,"vw":129.737865},{"c":130.09,"h":130.09,"l":129.4,"n":545,"o":129.52,"t":"2026-10-12T19:30:00Z","v":16028,"vw":129.789221},{"c":130.39,"h":130.57,"l":129.89,"n":1761,"o":130.35,"t":"2026-10-12T19:45:00Z","v":70032,"vw":130.307003},{"c":130.034,"h":130.48,"l":130.034,"n":43,"o":130.48,"t":"2026-10-12T20:00:00Z","v":46917,"vw":130.478838},{"c":130,"h":130.01,"l":130,"n":2,"o":130.01,"t":"2026-10-12T22:30:00Z","v":310,"vw":130.003548},{"c":128.3,"h":129,"l":128.3,"n":2,"o":129,"t":"2026-10-12T23:15:00Z","v":1300,"vw":128.353846},{"c":131,"h":131,"l":130.496,"n":25,"o":130.496,"t":"2026-10-13T08:00:00Z","v":1344,"vw":130.606932},{"c":130.6,"h":130.6,"l":130.6,"n":1,"o":130.6,"t":"2026-10-13T10:45:00Z","v":100,"vw":130.6},{"c":130.44,"h":130.44,"l":130.44,"n":12,"o":130.44,"t":"2026-10-13T11:00:00Z","v":530,"vw":130.44},{"c":129.89,"h":129.9,"l":129.89,"n":7,"o":129.9,"t":"2026-10-13T11:15:00Z","v":341,"vw":129.895},{"c":128.01,"h":129.51,"l":128,"n":25,"o":128,"t":"2026-10-13T11:30:00Z","v":667,"vw":128.488746},{"c":129.46,"h":129.47,"l":129.46,"n":6,"o":129.46,"t":"2026-10-13T12:30:00Z","v":393,"vw":129.463333},{"c":129.5,"h":129.5,"l":129.5,"n":8,"o":129.5,"t":"2026-10-13T13:00:00Z","v":245,"vw":129.5},{"c":130.5,"h":130.5,"l":130.5,"n":23,"o":130.5,"t":"2026-10-13T13:15:00Z","v":674,"vw":130.5},{"c":132.43,"h":132.73,"l":130.66,"n":614,"o":130.84,"t":"2026-10-13T13:30:00Z","v":25776,"vw":131.5582},{"c":128.235,"h":132.27,"l":127.85,"n":486,"o":132.27,"t":"2026-10-13T13:45:00Z","v":21621,"vw":129.573724},{"c":128.0225,"h":128.0225,"l":126.43,"n":398,"o":128,"t":"2026-10-13T14:00:00Z","v":18853,"vw":127.270111},{"c":128.16,"h":128.85,"l":127.915,"n":208,"o":127.915,"t":"2026-10-13T14:15:00Z","v":7542,"vw":128.185087},{"c":128.855,"h":129.49,"l":128.15,"n":306,"o":128.27,"t":"2026-10-13T14:30:00Z","v":10582,"vw":128.851063},{"c":128.1,"h":128.92,"l":128.1,"n":187,"o":128.65,"t":"2026-10-13T14:45:00Z","v":10425,"vw":128.582045},{"c":129.71,"h":129.73,"l":128.61,"n":265,"o":128.94,"t":"2026-10-13T15:00:00Z","v":7221,"vw":129.242938},{"c":129.54,"h":129.74,"l":129.4,"n":151,"o":129.71,"t":"2026-10-13T15:15:00Z","v":4216,"vw":129.565977},{"c":127.73,"h":129.505,"l":127.73,"n":352,"o":129.505,"t":"2026-10-13T15:30:00Z","v":9955,"vw":128.672238},{"c":128.165,"h":128.165,"l":127.695,"n":172,"o":128,"t":"2026-10-13T15:45:00Z","v":3501,"vw":127.93682},{"c":128.3,"h":128.525,"l":128.225,"n":113,"o":128.41,"t":"2026-10-13T16:00:00Z","v":2773,"vw":128.42232},{"c":128.47,"h":128.52,"l":128.36,"n":83,"o":128.36,"t":"2026-10-13T16:15:00Z","v":1534,"vw":128.404357},{"c":129.35,"h":129.35,"l":128.25,"n":311,"o":128.43,"t":"2026-10-13T16:30:00Z","v":8579,"vw":128.593945},{"c":128.29,"h":128.87,"l":128.29,"n":104,"o":128.85,"t":"2026-10-13T16:45:00Z","v":3786,"vw":128.598847},{"c":128.13,"h":128.55,"l":127.98,"n":169,"o":128.225,"t":"2026-10-13T17:00:00Z","v":4751,"vw":128.277455},{"c":128.46,"h":128.56,"l":128.06,"n":119,"o":128.115,"t":"2026-10-13T17:15:00Z","v":3140,"vw":128.360811},{"c":129.55,"h":129.55,"l":128.43,"n":181,"o":128.43,"t":"2026-10-13T17:30:00Z","v":3630,"vw":129.162973},{"c":129.08,"h":129.45,"l":128.925,"n":209,"o":129.38,"t":"2026-10-13T17:45:00Z","v":6610,"vw":129.077671},{"c":129.49,"h":130,"l":128.8,"n":425,"o":128.8,"t":"2026-10-13T18:00:00Z","v":16144,"vw":129.617636},{"c":130.35,"h":130.46,"l":129.51,"n":499,"o":129.51,"t":"2026-10-13T18:15:00Z","v":28131,"vw":129.868224},{"c":129.93,"h":130.42,"l":129.93,"n":280,"o":130.36,"t":"2026-10-13T18:30:00Z","v":11639,"vw":130.150031},{"c":129.43,"h":129.98,"l":129.29,"n":384,"o":129.78,"t":"2026-10-13T18:45:00Z","v":21197,"vw":129.750966},{"c":129.39,"h":129.53,"l":129.145,"n":293,"o":129.415,"t":"2026-10-13T19:00:00Z","v":8215,"vw":129.334448},{"c":129.695,"h":129.75,"l":129.35,"n":269,"o":129.45,"t":"2026-10-13T19:15:00Z","v":5378,"vw":129.589069},{"c":129.76,"h":130.14,"l":129.69,"n":605,"o":129.695,"t":"2026-10-13T19:30:00Z","v":16659,"vw":129.929557},{"c":129.94,"h":130.79,"l":129.885,"n":1651,"o":129.8975,"t":"2026-10-13T19:45:00Z","v":34695,"vw":130.207328},{"c":130.05,"h":130.05,"l":130.05,"n":43,"o":130.05,"t":"2026-10-13T20:00:00Z","v":102849,"vw":130.05},{"c":129.5,"h":129.5,"l":129.5,"n":5,"o":129.5,"t":"2026-10-13T23:45:00Z","v":300,"vw":129.5},{"c":127.59,"h":127.59,"l":127.58,"n":13,"o":127.58,"t":"2026-10-14T13:15:00Z","v":1443,"vw":127.581467},{"c":126.28,"h":128.46,"l":126.25,"n":329,"o":126.71,"t":"2026-10-14T13:30:00Z","v":16076,"vw":126.844068},{"c":123.16,"h":126.595,"l":123.16,"n":923,"o":126.595,"t":"2026-10-14T13:45:00Z","v":36196,"vw":124.784956},{"c":122.12,"h":123.74,"l":122.04,"n":539,"o":123.74,"t":"2026-10-14T14:00:00Z","v":20015,"vw":122.893713},{"c":121.54,"h":122.16,"l":120.8801,"n":433,"o":122.02,"t":"2026-10-14T14:15:00Z","v":14027,"vw":121.562377},{"c":122.16,"h":122.4,"l":121.32,"n":303,"o":121.32,"t":"2026-10-14T14:30:00Z","v":8784,"vw":121.914854},{"c":121.91,"h":122.42,"l":121.38,"n":419,"o":122.3399,"t":"2026-10-14T14:45:00Z","v":10369,"vw":122.017101},{"c":120.745,"h":121.55,"l":120.1301,"n":652,"o":121.55,"t":"2026-10-14T15:00:00Z","v":26565,"vw":120.71111},{"c":121.07,"h":121.2,"l":120.45,"n":372,"o":120.45,"t":"2026-10-14T15:15:00Z","v":10052,"vw":120.890384},{"c":120.3372,"h":121,"l":120.3372,"n":302,"o":120.97,"t":"2026-10-14T15:30:00Z","v":7389,"vw":120.73428},{"c":120.19,"h":120.64,"l":119.9299,"n":510,"o":120.56,"t":"2026-10-14T15:45:00Z","v":17939,"vw":120.298014},{"c":120.19,"h":121.1198,"l":120.1558,"n":227,"o":120.1558,"t":"2026-10-14T16:00:00Z","v":6920,"vw":120.49343},{"c":120.125,"h":120.54,"l":120.03,"n":291,"o":120.18,"t":"2026-10-14T16:15:00Z","v":13906,"vw":120.392391},{"c":120.54,"h":120.77,"l":120.01,"n":326,"o":120.125,"t":"2026-10-14T16:30:00Z","v":8925,"vw":120.434663},{"c":119.755,"h":120.69,"l":119.755,"n":346,"o":120.66,"t":"2026-10-14T16:45:00Z","v":9042,"vw":120.301382},{"c":119.405,"h":120.41,"l":119.275,"n":446,"o":119.755,"t":"2026-10-14T17:00:00Z","v":17495,"vw":119.600989},{"c":120.075,"h":120.33,"l":119.475,"n":368,"o":119.48,"t":"2026-10-14T17:15:00Z","v":15178,"vw":119.893321},{"c":120.54,"h":120.645,"l":120.15,"n":246,"o":120.26,"t":"2026-10-14T17:30:00Z","v":8073,"vw":120.405588},{"c":121.335,"h":121.335,"l":120.565,"n":309,"o":120.57,"t":"2026-10-14T17:45:00Z","v":8560,"vw":120.917771},{"c":122,"h":122,"l":121.14,"n":349,"o":121.41,"t":"2026-10-14T18:00:00Z","v":12074,"vw":121.46824},{"c":122.125,"h":122.19,"l":121.68,"n":272,"o":121.84,"t":"2026-10-14T18:15:00Z","v":6009,"vw":121.966286},{"c":122.025,"h":122.63,"l":121.8575,"n":432,"o":122.105,"t":"2026-10-14T18:30:00Z","v":13734,"vw":122.191065},{"c":122.42,"h":122.42,"l":121.98,"n":345,"o":121.98,"t":"2026-10-14T18:45:00Z","v":6934,"vw":122.160416},{"c":122.73,"h":123.0864,"l":122.04,"n":381,"o":122.275,"t":"2026-10-14T19:00:00Z","v":7357,"vw":122.554562},{"c":123.81,"h":123.87,"l":122.69,"n":405,"o":122.815,"t":"2026-10-14T19:15:00Z","v":8308,"vw":123.321387},{"c":122.97,"h":124.11,"l":122.79,"n":764,"o":123.85,"t":"2026-10-14T19:30:00Z","v":22227,"vw":123.486202},{"c":123.07,"h":123.11,"l":122.34,"n":2132,"o":122.98,"t":"2026-10-14T19:45:00Z","v":68016,"vw":122.707701},{"c":123.11,"h":123.11,"l":123.11,"n":31,"o":123.11,"t":"2026-10-14T20:00:00Z","v":41305,"vw":123.11},{"c":122.89,"h":122.89,"l":122.7,"n":14,"o":122.89,"t":"2026-10-15T08:00:00Z","v":563,"vw":122.794166},{"c":121.98,"h":121.98,"l":121.98,"n":9,"o":121.98,"t":"2026-10-15T12:15:00Z","v":316,"vw":121.98},{"c":122.81,"h":124.61,"l":121.24,"n":312,"o":121.24,"t":"2026-10-15T13:30:00Z","v":22966,"vw":122.976982},{"c":122.29,"h":123.23,"l":122.03,"n":227,"o":122.331,"t":"2026-10-15T13:45:00Z","v":10522,"vw":122.48926},{"c":125.99,"h":126.41,"l":123.31,"n":461,"o":123.31,"t":"2026-10-15T14:00:00Z","v":14537,"vw":125.022563},{"c":124.765,"h":125.965,"l":124.36,"n":178,"o":125.7,"t":"2026-10-15T14:15:00Z","v":6341,"vw":125.383527},{"c":125.015,"h":125.29,"l":124.15,"n":288,"o":124.51,"t":"2026-10-15T14:30:00Z","v":12600,"vw":124.896881},{"c":126.4,"h":126.41,"l":125.01,"n":330,"o":125.08,"t":"2026-10-15T14:45:00Z","v":14147,"vw":125.578559},{"c":127.48,"h":127.585,"l":126.47,"n":357,"o":126.47,"t":"2026-10-15T15:00:00Z","v":7596,"vw":127.14475},{"c":127.29,"h":127.52,"l":126.22,"n":381,"o":127.49,"t":"2026-10-15T15:15:00Z","v":15112,"vw":126.735691},{"c":126.991,"h":127.57,"l":126.991,"n":255,"o":127.57,"t":"2026-10-15T15:30:00Z","v":9216,"vw":127.247915},{"c":126.68,"h":127.241,"l":126.68,"n":302,"o":126.99,"t":"2026-10-15T15:45:00Z","v":7927,"vw":127.07484},{"c":126.6,"h":127.02,"l":126.16,"n":303,"o":127.02,"t":"2026-10-15T16:00:00Z","v":10305,"vw":126.419024},{"c":125.68,"h":126.55,"l":125.68,"n":237,"o":126.55,"t":"2026-10-15T16:15:00Z","v":5836,"vw":126.226902},{"c":126.18,"h":126.3326,"l":125.465,"n":354,"o":125.51,"t":"2026-10-15T16:30:00Z","v":12647,"vw":126.007985},{"c":126.865,"h":127,"l":126.21,"n":208,"o":126.21,"t":"2026-10-15T16:45:00Z","v":6801,"vw":126.583456},{"c":127.39,"h":127.6,"l":126.77,"n":317,"o":127.04,"t":"2026-10-15T17:00:00Z","v":9376,"vw":127.166644},{"c":128.63,"h":128.6325,"l":127.51,"n":264,"o":127.51,"t":"2026-10-15T17:15:00Z","v":9284,"vw":128.069013},{"c":128.81,"h":129.14,"l":128.61,"n":287,"o":128.615,"t":"2026-10-15T17:30:00Z","v":12283,"vw":128.94359},{"c":129.73,"h":129.99,"l":128.7,"n":331,"o":128.79,"t":"2026-10-15T17:45:00Z","v":9322,"vw":129.384844},{"c":129.225,"h":129.9899,"l":129.1,"n":320,"o":129.98,"t":"2026-10-15T18:00:00Z","v":15906,"vw":129.525517},{"c":129.812,"h":129.812,"l":129.2,"n":302,"o":129.35,"t":"2026-10-15T18:15:00Z","v":11104,"vw":129.397488},{"c":129.875,"h":130,"l":129.34,"n":412,"o":129.73,"t":"2026-10-15T18:30:00Z","v":9702,"vw":129.590158},{"c":130.02,"h":130.1,"l":129.07,"n":371,"o":129.93,"t":"2026-10-15T18:45:00Z","v":11140,"vw":129.65734},{"c":130.565,"h":130.65,"l":129.98,"n":374,"o":130.2,"t":"2026-10-15T19:00:00Z","v":10431,"vw":130.417512},{"c":131.58,"h":131.62,"l":130.51,"n":685,"o":130.51,"t":"2026-10-15T19:15:00Z","v":22152,"vw":131.20261},{"c":131.97,"h":132.04,"l":131.4,"n":873,"o":131.58,"t":"2026-10-15T19:30:00Z","v":28384,"vw":131.670961},{"c":132.34,"h":132.57,"l":131.05,"n":2102,"o":131.865,"t":"2026-10-15T19:45:00Z","v":73233,"vw":132.10068},{"c":132.37,"h":132.37,"l":132.11,"n":35,"o":132.11,"t":"2026-10-15T20:00:00Z","v":64389,"vw":132.369451},{"c":132.38,"h":132.38,"l":131.984,"n":8,"o":132.38,"t":"2026-10-15T20:15:00Z","v":726,"vw":132.303496},{"c":132.1,"h":132.1,"l":132.1,"n":4,"o":132.1,"t":"2026-10-15T20:30:00Z","v":333,"vw":132.1},{"c":132.1,"h":132.1,"l":132.1,"n":2,"o":132.1,"t":"2026-10-15T20:45:00Z","v":140,"vw":132.1},{"c":132.6,"h":132.6,"l":132.6,"n":1,"o":132.6,"t":"2026-10-15T21:30:00Z","v":100,"vw":132.6},{"c":132.1,"h":132.1,"l":132.1,"n":2,"o":132.1,"t":"2026-10-15T21:45:00Z","v":700,"vw":132.1},{"c":133.2805,"h":133.2805,"l":132.99,"n":5,"o":132.99,"t":"2026-10-15T22:45:00Z","v":340,"vw":133.159458},{"c":132.1,"h":132.1,"l":132.1,"n":18,"o":132.1,"t":"2026-10-15T23:45:00Z","v":527,"vw":132.1},{"c":132.6,"h":132.6,"l":132.6,"n":7,"o":132.6,"t":"2026-10-16T08:00:00Z","v":283,"vw":132.6},{"c":132.38,"h":132.38,"l":132.38,"n":11,"o":132.38,"t":"2026-10-16T11:00:00Z","v":204,"vw":132.38},{"c":132.4,"h":132.4,"l":132.4,"n":1,"o":132.4,"t":"2026-10-16T11:30:00Z","v":468,"vw":132.4},{"c":135.215,"h":136.405,"l":132.24,"n":868,"o":132.53,"t":"2026-10-16T13:30:00Z","v":27176,"vw":134.246454},{"c":134.1,"h":135.07,"l":134.1,"n":486,"o":134.81,"t":"2026-10-16T13:45:00Z","v":13593,"vw":134.690132},{"c":132.935,"h":133.75,"l":132.595,"n":496,"o":133.75,"t":"2026-10-16T14:00:00Z","v":12609,"vw":133.092589},{"c":133.5,"h":133.8,"l":132.5501,"n":337,"o":133,"t":"2026-10-16T14:15:00Z","v":10409,"vw":132.959331},{"c":133.39,"h":133.39,"l":132.33,"n":167,"o":132.41,"t":"2026-10-16T14:30:00Z","v":5014,"vw":132.945092},{"c":132.89,"h":134.26,"l":132.46,"n":675,"o":133.5,"t":"2026-10-16T14:45:00Z","v":25689,"vw":133.65685},{"c":132.755,"h":132.945,"l":132.23,"n":270,"o":132.73,"t":"2026-10-16T15:00:00Z","v":5694,"vw":132.635936},{"c":133.2507,"h":133.2507,"l":132.74,"n":235,"o":133.24,"t":"2026-10-16T15:15:00Z","v":5065,"vw":133.007789},{"c":132.67,"h":133.2064,"l":132.67,"n":213,"o":133.194,"t":"2026-10-16T15:30:00Z","v":7022,"vw":132.908071},{"c":131.57,"h":133.1,"l":131.56,"n":525,"o":132.825,"t":"2026-10-16T15:45:00Z","v":12772,"vw":132.325275},{"c":132,"h":132,"l":131.29,"n":337,"o":131.3,"t":"2026-10-16T16:00:00Z","v":11631,"vw":131.501067},{"c":131.45,"h":132.42,"l":131.45,"n":199,"o":132.4,"t":"2026-10-16T16:15:00Z","v":4857,"vw":131.884846},{"c":130.77,"h":131.63,"l":130.31,"n":651,"o":131.34,"t":"2026-10-16T16:30:00Z","v":25440,"vw":130.779776},{"c":130.415,"h":131.27,"l":129.92,"n":249,"o":131.27,"t":"2026-10-16T16:45:00Z","v":6115,"vw":130.800814},{"c":128.735,"h":130.46,"l":128.62,"n":211,"o":130.46,"t":"2026-10-16T17:00:00Z","v":7126,"vw":129.012101},{"c":128.2,"h":128.645,"l":127.84,"n":337,"o":128.645,"t":"2026-10-16T17:15:00Z","v":14900,"vw":128.128034},{"c":129.525,"h":129.54,"l":128.18,"n":244,"o":128.245,"t":"2026-10-16T17:30:00Z","v":3992,"vw":128.948241},{"c":129.1699,"h":129.58,"l":128.53,"n":185,"o":129.25,"t":"2026-10-16T17:45:00Z","v":4777,"vw":128.936476},{"c":128.85,"h":128.96,"l":128.1,"n":247,"o":128.65,"t":"2026-10-16T18:00:00Z","v":5510,"vw":128.541772},{"c":128.565,"h":129.5,"l":128.36,"n":234,"o":129.14,"t":"2026-10-16T18:15:00Z","v":6838,"vw":128.649119},{"c":128.1,"h":129.32,"l":128.05,"n":392,"o":128.57,"t":"2026-10-16T18:30:00Z","v":11887,"vw":128.836077},{"c":128.17,"h":128.2,"l":127.36,"n":396,"o":128.105,"t":"2026-10-16T18:45:00Z","v":10036,"vw":127.780464},{"c":129.16,"h":129.16,"l":128,"n":426,"o":128.23,"t":"2026-10-16T19:00:00Z","v":9553,"vw":128.507928},{"c":129.61,"h":129.73,"l":128.72,"n":426,"o":129.28,"t":"2026-10-16T19:15:00Z","v":14366,"vw":129.291107},{"c":128.02,"h":129.66,"l":127.8,"n":735,"o":129.52,"t":"2026-10-16T19:30:00Z","v":16655,"vw":128.756442},{"c":127.8,"h":128.68,"l":127.23,"n":1822,"o":128.49,"t":"2026-10-16T19:45:00Z","v":47759,"vw":127.746498},{"c":127.52,"h":127.9,"l":127.52,"n":46,"o":127.9,"t":"2026-10-16T20:00:00Z","v":74893,"vw":127.648345},{"c":126.88,"h":126.88,"l":126.88,"n":2,"o":126.88,"t":"2026-10-16T20:15:00Z","v":601,"vw":126.88},{"c":127.4411,"h":127.4411,"l":127.4411,"n":1,"o":127.4411,"t":"2026-10-16T21:00:00Z","v":100,"vw":127.4411},{"c":128.68,"h":128.68,"l":128.68,"n":1,"o":128.68,"t":"2026-10-16T22:00:00Z","v":900,"vw":128.68},{"c":126.88,"h":126.88,"l":126.88,"n":4,"o":126.88,"t":"2026-10-16T23:45:00Z","v":266,"vw":126.88},{"c":129.42,"h":131.7,"l":128.4301,"n":401,"o":129.56,"t":"2026-10-19T13:30:00Z","v":16908,"vw":130.238081},{"c":128.89,"h":129.195,"l":128.04,"n":294,"o":128.85,"t":"2026-10-19T13:45:00Z","v":17131,"vw":128.415348},{"c":128.085,"h":130.07,"l":126.751,"n":472,"o":128.83,"t":"2026-10-19T14:00:00Z","v":22218,"vw":128.329733},{"c":127.52,"h":129.35,"l":127.52,"n":96,"o":128.36,"t":"2026-10-19T14:15:00Z","v":2675,"vw":127.821975},{"c":128.33,"h":128.5,"l":127.665,"n":220,"o":127.88,"t":"2026-10-19T14:30:00Z","v":6751,"vw":127.985856},{"c":128.7,"h":128.8,"l":128.14,"n":94,"o":128.355,"t":"2026-10-19T14:45:00Z","v":2679,"vw":128.488037},{"c":129.285,"h":129.315,"l":128.536,"n":169,"o":128.7,"t":"2026-10-19T15:00:00Z","v":4988,"vw":128.744429},{"c":129.46,"h":129.655,"l":129.03,"n":299,"o":129.54,"t":"2026-10-19T15:15:00Z","v":6069,"vw":129.321717},{"c":129.5475,"h":129.89,"l":129.1832,"n":183,"o":129.7,"t":"2026-10-19T15:30:00Z","v":9456,"vw":129.380772},{"c":129.475,"h":129.6986,"l":129.09,"n":113,"o":129.16,"t":"2026-10-19T15:45:00Z","v":5595,"vw":129.388838},{"c":128.995,"h":129.1,"l":128.42,"n":246,"o":129.08,"t":"2026-10-19T16:00:00Z","v":6939,"vw":128.826393},{"c":128.62,"h":129,"l":128.62,"n":79,"o":129,"t":"2026-10-19T16:15:00Z","v":2685,"vw":128.80725},{"c":128.52,"h":128.855,"l":128.43,"n":138,"o":128.54,"t":"2026-10-19T16:30:00Z","v":5468,"vw":128.648194},{"c":128.22,"h":129.077,"l":128.22,"n":102,"o":129.077,"t":"2026-10-19T16:45:00Z","v":3305,"vw":128.384838},{"c":128.055,"h":128.585,"l":127.86,"n":163,"o":128.29,"t":"2026-10-19T17:00:00Z","v":5684,"vw":128.214225},{"c":128.61,"h":128.61,"l":128.1189,"n":66,"o":128.21,"t":"2026-10-19T17:15:00Z","v":2083,"vw":128.307086},{"c":127.95,"h":128.59,"l":127.28,"n":244,"o":128.46,"t":"2026-10-19T17:30:00Z","v":7533,"vw":127.772095},{"c":127.775,"h":127.9,"l":127.42,"n":130,"o":127.7078,"t":"2026-10-19T17:45:00Z","v":4038,"vw":127.629569},{"c":126.761,"h":128.06,"l":126.761,"n":283,"o":127.78,"t":"2026-10-19T18:00:00Z","v":12845,"vw":127.250435},{"c":127.36,"h":127.44,"l":126.77,"n":238,"o":126.77,"t":"2026-10-19T18:15:00Z","v":8998,"vw":127.033766},{"c":127.5,"h":127.53,"l":127.24,"n":149,"o":127.24,"t":"2026-10-19T18:30:00Z","v":2943,"vw":127.323486},{"c":127.87,"h":128.29,"l":127.55,"n":246,"o":127.55,"t":"2026-10-19T18:45:00Z","v":10045,"vw":127.87458},{"c":128.07,"h":128.27,"l":127.995,"n":201,"o":127.995,"t":"2026-10-19T19:00:00Z","v":3759,"vw":128.10853},{"c":128.73,"h":128.73,"l":128.05,"n":242,"o":128.07,"t":"2026-10-19T19:15:00Z","v":5650,"vw":128.406539},{"c":128.55,"h":128.94,"l":128.0855,"n":650,"o":128.75,"t":"2026-10-19T19:30:00Z","v":24350,"vw":128.417027},{"c":128,"h":128.7,"l":127.77,"n":1212,"o":128.68,"t":"2026-10-19T19:45:00Z","v":35551,"vw":128.141616},{"c":128.05,"h":128.05,"l":128.05,"n":28,"o":128.05,"t":"2026-10-19T20:00:00Z","v":59858,"vw":128.05},{"c":127,"h":127,"l":127,"n":2,"o":127,"t":"2026-10-19T20:15:00Z","v":150,"vw":127},{"c":127,"h":127,"l":127,"n":5,"o":127,"t":"2026-10-19T20:30:00Z","v":606,"vw":127},{"c":126.51,"h":126.51,"l":126.51,"n":8,"o":126.51,"t":"2026-10-20T11:30:00Z","v":278,"vw":126.51},{"c":126.5,"h":126.5,"l":126.25,"n":13,"o":126.25,"t":"2026-10-20T11:45:00Z","v":472,"vw":126.441452},{"c":126.61,"h":126.61,"l":126.3,"n":24,"o":126.51,"t":"2026-10-20T12:00:00Z","v":836,"vw":126.485875},{"c":126.4997,"h":126.4997,"l":126.36,"n":4,"o":126.36,"t":"2026-10-20T12:15:00Z","v":254,"vw":126.42985},{"c":123.7219,"h":123.7219,"l":123.7219,"n":2,"o":123.7219,"t":"2026-10-20T12:45:00Z","v":1261,"vw":123.7219},{"c":127.84,"h":128.5,"l":126.001,"n":293,"o":126.37,"t":"2026-10-20T13:30:00Z","v":8364,"vw":126.969071},{"c":130.17,"h":130.22,"l":128.17,"n":300,"o":128.36,"t":"2026-10-20T13:45:00Z","v":13472,"vw":129.814803},{"c":129.44,"h":130.22,"l":128.8,"n":204,"o":129.89,"t":"2026-10-20T14:00:00Z","v":13195,"vw":129.250229},{"c":133.485,"h":133.4999,"l":129.74,"n":392,"o":129.9928,"t":"2026-10-20T14:15:00Z","v":9570,"vw":131.334629},{"c":134.505,"h":134.9,"l":133.78,"n":460,"o":133.92,"t":"2026-10-20T14:30:00Z","v":17122,"vw":134.386942},{"c":134.58,"h":135,"l":132.81,"n":564,"o":134.505,"t":"2026-10-20T14:45:00Z","v":34010,"vw":134.622653},{"c":132.615,"h":134.79,"l":132.3,"n":354,"o":134.79,"t":"2026-10-20T15:00:00Z","v":12776,"vw":133.678277},{"c":133.2975,"h":133.71,"l":132.615,"n":147,"o":132.615,"t":"2026-10-20T15:15:00Z","v":3456,"vw":133.158133},{"c":133.235,"h":133.25,"l":132.31,"n":184,"o":133.1,"t":"2026-10-20T15:30:00Z","v":5866,"vw":132.77226},{"c":132.34,"h":132.895,"l":132.34,"n":157,"o":132.84,"t":"2026-10-20T15:45:00Z","v":8562,"vw":132.591462},{"c":132.05,"h":132.66,"l":131.74,"n":222,"o":132.47,"t":"2026-10-20T16:00:00Z","v":5748,"vw":132.119132},{"c":131.76,"h":132.055,"l":131.5501,"n":158,"o":131.975,"t":"2026-10-20T16:15:00Z","v":9047,"vw":131.741656},{"c":131.71,"h":132.235,"l":131.55,"n":220,"o":131.755,"t":"2026-10-20T16:30:00Z","v":6210,"vw":131.740251},{"c":130.22,"h":131.995,"l":130.14,"n":277,"o":131.71,"t":"2026-10-20T16:45:00Z","v":6440,"vw":131.028741},{"c":130.975,"h":131.46,"l":130.115,"n":163,"o":130.12,"t":"2026-10-20T17:00:00Z","v":4909,"vw":130.828127},{"c":131.99,"h":132.3156,"l":130.7201,"n":256,"o":131.275,"t":"2026-10-20T17:15:00Z","v":13221,"vw":131.446001},{"c":132.425,"h":132.89,"l":132.31,"n":188,"o":132.365,"t":"2026-10-20T17:30:00Z","v":6418,"vw":132.628466},{"c":131.45,"h":132.4514,"l":131.45,"n":171,"o":131.84,"t":"2026-10-20T17:45:00Z","v":5813,"vw":131.700201},{"c":131.27,"h":131.33,"l":131.08,"n":86,"o":131.33,"t":"2026-10-20T18:00:00Z","v":2404,"vw":131.208515},{"c":132.18,"h":132.245,"l":130.95,"n":232,"o":131.47,"t":"2026-10-20T18:15:00Z","v":6609,"vw":131.492218},{"c":132.095,"h":132.29,"l":131.73,"n":209,"o":131.93,"t":"2026-10-20T18:30:00Z","v":6981,"vw":131.92913},{"c":131.92,"h":132.45,"l":131.92,"n":289,"o":132.32,"t":"2026-10-20T18:45:00Z","v":7810,"vw":132.139582},{"c":131.51,"h":132.2,"l":131.42,"n":222,"o":132.15,"t":"2026-10-20T19:00:00Z","v":5687,"vw":131.654741},{"c":131.285,"h":131.899,"l":131,"n":216,"o":131.565,"t":"2026-10-20T19:15:00Z","v":8881,"vw":131.514406},{"c":129.715,"h":131.43,"l":129.48,"n":482,"o":131.25,"t":"2026-10-20T19:30:00Z","v":23082,"vw":130.44823},{"c":130.15,"h":130.64,"l":129.49,"n":1587,"o":129.685,"t":"2026-10-20T19:45:00Z","v":46655,"vw":130.186368},{"c":130.19,"h":130.19,"l":130.19,"n":25,"o":130.19,"t":"2026-10-20T20:00:00Z","v":54687,"vw":130.19},{"c":131,"h":132.79,"l":131,"n":2,"o":132.79,"t":"2026-10-20T20:15:00Z","v":700,"vw":131.511429},{"c":131.5,"h":131.5,"l":131.5,"n":6,"o":131.5,"t":"2026-10-21T12:00:00Z","v":220,"vw":131.5},{"c":130.01,"h":130.01,"l":130.01,"n":10,"o":130.01,"t":"2026-10-21T12:45:00Z","v":3000,"vw":130.01},{"c":133.7847,"h":134.47,"l":130.5,"n":269,"o":131,"t":"2026-10-21T13:30:00Z","v":10881,"vw":132.213787},{"c":133.4899,"h":133.9899,"l":132.805,"n":134,"o":133.9899,"t":"2026-10-21T13:45:00Z","v":4497,"vw":133.305496},{"c":132.41,"h":132.805,"l":131.6,"n":203,"o":132.805,"t":"2026-10-21T14:00:00Z","v":5879,"vw":132.236441},{"c":133.76,"h":133.77,"l":132.545,"n":489,"o":132.545,"t":"2026-10-21T14:15:00Z","v":19464,"vw":133.350795},{"c":134.52,"h":135.32,"l":133.75,"n":443,"o":133.75,"t":"2026-10-21T14:30:00Z","v":18025,"vw":134.315679},{"c":135.18,"h":135.51,"l":134.7395,"n":253,"o":134.7395,"t":"2026-10-21T14:45:00Z","v":9018,"vw":135.288336},{"c":134.85,"h":135.2,"l":134.77,"n":186,"o":135,"t":"2026-10-21T15:00:00Z","v":6641,"vw":134.930309},{"c":135.045,"h":135.38,"l":134.71,"n":303,"o":135.1,"t":"2026-10-21T15:15:00Z","v":11243,"vw":135.146803},{"c":135.49,"h":135.59,"l":134.75,"n":244,"o":135.49,"t":"2026-10-21T15:30:00Z","v":6300,"vw":135.344004},{"c":135.35,"h":135.81,"l":135.31,"n":182,"o":135.55,"t":"2026-10-21T15:45:00Z","v":7101,"vw":135.503256},{"c":135.265,"h":135.55,"l":135.03,"n":205,"o":135.3,"t":"2026-10-21T16:00:00Z","v":6944,"vw":135.335403},{"c":135.205,"h":135.405,"l":135.05,"n":203,"o":135.275,"t":"2026-10-21T16:15:00Z","v":4374,"vw":135.281025},{"c":136.77,"h":137.39,"l":135.22,"n":581,"o":135.43,"t":"2026-10-21T16:30:00Z","v":32328,"vw":136.705971},{"c":136.9851,"h":136.9851,"l":136.5,"n":224,"o":136.795,"t":"2026-10-21T16:45:00Z","v":7739,"vw":136.692312},{"c":136.585,"h":136.74,"l":136.46,"n":107,"o":136.74,"t":"2026-10-21T17:00:00Z","v":2338,"vw":136.59604},{"c":136.6,"h":136.7426,"l":136.43,"n":115,"o":136.606,"t":"2026-10-21T17:15:00Z","v":4345,"vw":136.561675},{"c":136.565,"h":136.73,"l":136.5,"n":154,"o":136.72,"t":"2026-10-21T17:30:00Z","v":3282,"vw":136.593834},{"c":136.695,"h":136.95,"l":135.933,"n":301,"o":136.445,"t":"2026-10-21T17:45:00Z","v":9704,"vw":136.440571},{"c":136.41,"h":136.84,"l":136.29,"n":246,"o":136.685,"t":"2026-10-21T18:00:00Z","v":5666,"vw":136.556038},{"c":136.355,"h":136.54,"l":136.2,"n":203,"o":136.475,"t":"2026-10-21T18:15:00Z","v":5502,"vw":136.347749},{"c":136.4,"h":136.4,"l":136.19,"n":100,"o":136.35,"t":"2026-10-21T18:30:00Z","v":2104,"vw":136.376261},{"c":135.91,"h":136.5891,"l":135.4901,"n":592,"o":136.24,"t":"2026-10-21T18:45:00Z","v":22549,"vw":135.99029},{"c":136.395,"h":136.565,"l":135.395,"n":615,"o":135.965,"t":"2026-10-21T19:00:00Z","v":18311,"vw":136.025003},{"c":136.88,"h":137.315,"l":136.395,"n":553,"o":136.395,"t":"2026-10-21T19:15:00Z","v":17302,"vw":136.9176},{"c":136.05,"h":137.29,"l":136.05,"n":565,"o":137.035,"t":"2026-10-21T19:30:00Z","v":16422,"vw":136.74376},{"c":136.3,"h":136.8,"l":135.99,"n":1984,"o":136.29,"t":"2026-10-21T19:45:00Z","v":73341,"vw":136.316088},{"c":136.22,"h":136.39,"l":136.22,"n":26,"o":136.39,"t":"2026-10-21T20:00:00Z","v":41195,"vw":136.22045},{"c":136.5,"h":136.5,"l":136.5,"n":10,"o":136.5,"t":"2026-10-21T21:45:00Z","v":287,"vw":136.5},{"c":135.5003,"h":135.56,"l":135.5003,"n":8,"o":135.56,"t":"2026-10-21T23:15:00Z","v":252,"vw":135.53015},{"c":133.3403,"h":133.47,"l":133.3403,"n":4,"o":133.47,"t":"2026-10-22T08:45:00Z","v":309,"vw":133.40515},{"c":133,"h":133,"l":133,"n":7,"o":133,"t":"2026-10-22T11:00:00Z","v":649,"vw":133},{"c":135,"h":135,"l":134.112,"n":24,"o":134.112,"t":"2026-10-22T12:45:00Z","v":952,"vw":134.794099},{"c":135.99,"h":135.99,"l":135.99,"n":1,"o":135.99,"t":"2026-10-22T13:15:00Z","v":118,"vw":135.99},{"c":136,"h":137.05,"l":135.625,"n":367,"o":136,"t":"2026-10-22T13:30:00Z","v":21453,"vw":136.133478},{"c":136.965,"h":136.965,"l":135.4,"n":191,"o":135.84,"t":"2026-10-22T13:45:00Z","v":7022,"vw":135.88591},{"c":136,"h":137.17,"l":135.81,"n":245,"o":137,"t":"2026-10-22T14:00:00Z","v":6142,"vw":136.745616},{"c":134.28,"h":136.14,"l":134.28,"n":250,"o":135.1101,"t":"2026-10-22T14:15:00Z","v":10548,"vw":135.108251},{"c":134.445,"h":134.97,"l":133.5,"n":487,"o":134.25,"t":"2026-10-22T14:30:00Z","v":20106,"vw":134.157188},{"c":134.885,"h":135.25,"l":134.445,"n":187,"o":134.445,"t":"2026-10-22T14:45:00Z","v":4369,"vw":134.872316},{"c":134.005,"h":134.825,"l":133.6735,"n":163,"o":134.825,"t":"2026-10-22T15:00:00Z","v":4485,"vw":134.059725},{"c":135.07,"h":135.08,"l":134.3,"n":298,"o":134.3,"t":"2026-10-22T15:15:00Z","v":14085,"vw":134.867977},{"c":135.98,"h":136.18,"l":135.33,"n":275,"o":135.33,"t":"2026-10-22T15:30:00Z","v":9753,"vw":135.732123},{"c":136.25,"h":136.6699,"l":136.05,"n":172,"o":136.07,"t":"2026-10-22T15:45:00Z","v":4921,"vw":136.433724},{"c":135.69,"h":136.59,"l":135.69,"n":137,"o":136.59,"t":"2026-10-22T16:00:00Z","v":4206,"vw":136.049218},{"c":135.01,"h":136.17,"l":134.8,"n":278,"o":135.91,"t":"2026-10-22T16:15:00Z","v":10289,"vw":135.655604},{"c":134.47,"h":135.26,"l":134.22,"n":204,"o":135.01,"t":"2026-10-22T16:30:00Z","v":7747,"vw":134.762961},{"c":134.99,"h":135.39,"l":134.25,"n":289,"o":134.295,"t":"2026-10-22T16:45:00Z","v":6756,"vw":134.538378},{"c":135.555,"h":135.88,"l":134.92,"n":236,"o":135.26,"t":"2026-10-22T17:00:00Z","v":10346,"vw":135.398568},{"c":136.49,"h":136.49,"l":135.25,"n":402,"o":135.25,"t":"2026-10-22T17:15:00Z","v":10323,"vw":136.042083},{"c":136.97,"h":137,"l":136.42,"n":413,"o":136.6,"t":"2026-10-22T17:30:00Z","v":11443,"vw":136.721244},{"c":135.75,"h":136.87,"l":135.75,"n":379,"o":136.75,"t":"2026-10-22T17:45:00Z","v":15042,"vw":136.211886},{"c":135.79,"h":135.9164,"l":135.3025,"n":400,"o":135.76,"t":"2026-10-22T18:00:00Z","v":12857,"vw":135.662088},{"c":136.495,"h":137.4999,"l":135.727,"n":668,"o":135.795,"t":"2026-10-22T18:15:00Z","v":27477,"vw":136.755174},{"c":137.64,"h":137.99,"l":135.905,"n":689,"o":136.51,"t":"2026-10-22T18:30:00Z","v":32362,"vw":137.200875},{"c":137.38,"h":137.905,"l":137.15,"n":612,"o":137.64,"t":"2026-10-22T18:45:00Z","v":21441,"vw":137.466599},{"c":137.5,"h":138,"l":136.815,"n":604,"o":137.17,"t":"2026-10-22T19:00:00Z","v":18941,"vw":137.434457},{"c":138.66,"h":138.66,"l":136.955,"n":1030,"o":137.54,"t":"2026-10-22T19:15:00Z","v":40108,"vw":138.089623},{"c":138.07,"h":138.915,"l":137.6,"n":1055,"o":138.695,"t":"2026-10-22T19:30:00Z","v":33962,"vw":138.101465},{"c":139.39,"h":139.97,"l":137.935,"n":1956,"o":137.945,"t":"2026-10-22T19:45:00Z","v":78223,"vw":139.204375},{"c":139,"h":141.73,"l":138.44,"n":40,"o":139.3,"t":"2026-10-22T20:00:00Z","v":30582,"vw":139.306193},{"c":137.5287,"h":137.5287,"l":137.5287,"n":1,"o":137.5287,"t":"2026-10-22T20:15:00Z","v":2258,"vw":137.5287},{"c":139,"h":139,"l":139,"n":4,"o":139,"t":"2026-10-22T21:45:00Z","v":104,"vw":139},{"c":138.5,"h":138.5,"l":138.5,"n":7,"o":138.5,"t":"2026-10-22T22:45:00Z","v":400,"vw":138.5},{"c":138.5,"h":138.5,"l":138.5,"n":13,"o":138.5,"t":"2026-10-22T23:00:00Z","v":500,"vw":138.5},{"c":138.5,"h":138.5,"l":138.5,"n":2,"o":138.5,"t":"2026-10-22T23:15:00Z","v":500,"vw":138.5},{"c":139.09,"h":139.09,"l":139.09,"n":1,"o":139.09,"t":"2026-10-22T23:30:00Z","v":300,"vw":139.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.5759926568712386,"strike":203.70036715643806,"iv":0.9491422164081179,"gamma":0.004741844742905961,"theta":-0.11427975718547395,"vega":0.06847734929869655,"rho":0.009487585536672128,"breakevenPct":47.5852755865334},{"delta":0.15,"premium":2.357099697885196,"strike":184.59214501510573,"iv":0.8575561933534743,"gamma":0.006965256797583082,"theta":-0.13708640483383686,"vega":0.09133595166163143,"rho":0.014184211187903686,"breakevenPct":34.40883220432162},{"delta":0.2,"premium":3.372623574144487,"strike":176.27376425855513,"iv":0.8602231939163498,"gamma":0.008296197718631179,"theta":-0.16524866920152093,"vega":0.10963269961977187,"rho":0.018816024751219323,"breakevenPct":29.158377908332458},{"delta":0.25,"premium":4.575169300225733,"strike":170.11286681715575,"iv":0.8806379232505643,"gamma":0.009184198645598194,"theta":-0.1923379232505643,"vega":0.12460654627539502,"rho":0.0233323708918574,"breakevenPct":25.59352657802968},{"delta":0.3,"premium":5.827525252525252,"strike":164.06565656565658,"iv":0.8842464646464647,"gamma":0.010030808080808081,"theta":-0.21142575757575754,"vega":0.13622020202020202,"rho":0.027808564398121044,"breakevenPct":22.14622317792927},{"delta":0.35,"premium":7.098547717842322,"strike":158.15352697095435,"iv":0.8728846473029046,"gamma":0.010784647302904564,"theta":-0.22259917012448133,"vega":0.14494813278008298,"rho":0.032286780274363755,"breakevenPct":18.80945768121121},{"delta":0.4,"premium":8.527603143418467,"strike":153.0746561886051,"iv":0.8715442043222004,"gamma":0.011254027504911591,"theta":-0.23217996070726915,"vega":0.15114833005893907,"rho":0.036646652589865686,"breakevenPct":16.1853902739403},{"delta":0.45,"premium":10.101160714285713,"strike":148.33035714285714,"iv":0.8718385714285715,"gamma":0.011533392857142857,"theta":-0.23840375,"vega":0.15483464285714285,"rho":0.04090272829819436,"breakevenPct":13.905757320542705},{"delta":0.5,"premium":11.973339011925042,"strike":143.9182282793867,"iv":0.8856185689948893,"gamma":0.011491822827938671,"theta":-0.24454718909710393,"vega":0.1561052810902896,"rho":0.04494754259975564,"breakevenPct":12.079637135172737},{"delta":0.55,"premium":14.22721518987342,"strike":139.6383363471971,"iv":0.9147846292947559,"gamma":0.011071066907775769,"theta":-0.2513034358047016,"vega":0.15510343580470162,"rho":0.048711734212341574,"breakevenPct":10.623014980998297},{"delta":0.6,"premium":16.44240506329114,"strike":135.11754068716093,"iv":0.9208424954792044,"gamma":0.010709403254972874,"theta":-0.24759638336347198,"vega":0.15139638336347197,"rho":0.05249345219210324,"breakevenPct":8.965379071430062},{"delta":0.65,"premium":19.120222634508348,"strike":130.48237476808904,"iv":0.937895918367347,"gamma":0.010067532467532468,"theta":-0.2422595547309833,"vega":0.14506567717996288,"rho":0.05592060192408154,"breakevenPct":7.558125963475019},{"delta":0.7,"premium":21.984615384615378,"strike":125.69230769230771,"iv":0.9459030769230768,"gamma":0.009396923076923077,"theta":-0.23006923076923078,"vega":0.13612923076923078,"rho":0.05920812077490003,"breakevenPct":6.17364517716808},{"delta":0.75,"premium":24.99140625,"strike":120.8203125,"iv":0.9413828125,"gamma":0.00863125,"theta":-0.21039453125,"vega":0.12435078125,"rho":0.06238030692439171,"breakevenPct":4.832639837515275},{"delta":0.8,"premium":27.9865275142315,"strike":116.05313092979127,"iv":0.9163819734345351,"gamma":0.007789563567362429,"theta":-0.182034724857685,"vega":0.10943320683111954,"rho":0.06555377450492024,"breakevenPct":3.5586012251224175},{"delta":0.85,"premium":34.377544910179644,"strike":108.50299401197604,"iv":0.9926670658682635,"gamma":0.0060005988023952095,"theta":-0.16500239520958082,"vega":0.09120838323353293,"rho":0.06608638154966802,"breakevenPct":2.7252418737189505},{"delta":0.9,"premium":39.82959697732997,"strike":101.64987405541561,"iv":0.9792569269521411,"gamma":0.004562972292191435,"theta":-0.12497204030226698,"vega":0.06840151133501259,"rho":0.06733986488703368,"breakevenPct":1.717931578650934}],"put":[{"delta":0.1,"premium":2.118580060422961,"strike":100.93655589123867,"iv":1.005492749244713,"gamma":0.004487311178247734,"theta":-0.11728851963746224,"vega":0.06859697885196375,"rho":-0.012771874262766646,"breakevenPct":28.953932108120135},{"delta":0.15,"premium":3.516346153846153,"strike":108.17307692307692,"iv":1.0068807692307693,"gamma":0.0059346153846153845,"theta":-0.15560192307692308,"vega":0.0911826923076923,"rho":-0.019441013307760376,"breakevenPct":24.7561070032132},{"delta":0.2,"premium":4.732864450127878,"strike":115.46035805626599,"iv":0.9469583120204603,"gamma":0.007519693094629157,"theta":-0.17547340153452684,"vega":0.10970485933503837,"rho":-0.025969852007443367,"breakevenPct":20.39147774380753},{"delta":0.25,"premium":6.083088235294118,"strike":121.33272058823529,"iv":0.9052909926470588,"gamma":0.008913235294117647,"theta":-0.18960367647058823,"vega":0.124225,"rho":-0.03261110632849473,"breakevenPct":17.140245630209808},{"delta":0.3,"premium":7.8619691119691115,"strike":125.97490347490347,"iv":0.9130606177606178,"gamma":0.009714478764478764,"theta":-0.2087868725868726,"vega":0.13609131274131275,"rho":-0.039565743090871415,"breakevenPct":15.081649030890532},{"delta":0.35,"premium":9.50675438596491,"strike":130.7280701754386,"iv":0.8884503508771929,"gamma":0.010658245614035087,"theta":-0.21589105263157896,"vega":0.14497754385964912,"rho":-0.04642844652665908,"breakevenPct":12.846850392211032},{"delta":0.4,"premium":11.661081560283689,"strike":135.11524822695037,"iv":0.8952345744680851,"gamma":0.01100691489361702,"theta":-0.22652677304964539,"vega":0.1513945035460993,"rho":-0.05365961307726285,"breakevenPct":11.24152227574472},{"delta":0.45,"premium":14.010372340425533,"strike":139.54787234042553,"iv":0.8965643617021277,"gamma":0.011272872340425531,"theta":-0.2314026595744681,"vega":0.15502925531914893,"rho":-0.06104497670719131,"breakevenPct":9.74369113523618},{"delta":0.5,"premium":16.547396768402155,"strike":144.03052064631956,"iv":0.8937980251346499,"gamma":0.011380610412926392,"theta":-0.23141633752244165,"vega":0.15620610412926392,"rho":-0.068577076405313,"breakevenPct":8.344867439846563},{"delta":0.55,"premium":19.52666666666667,"strike":148.73333333333335,"iv":0.8971319999999999,"gamma":0.011250666666666666,"theta":-0.229284,"vega":0.15490666666666666,"rho":-0.07644198209017053,"breakevenPct":7.105710930572529},{"delta":0.6,"premium":22.751269531249996,"strike":153.583984375,"iv":0.895776171875,"gamma":0.0109849609375,"theta":-0.2220771484375,"vega":0.1511744140625,"rho":-0.0844961447159266,"breakevenPct":5.936649044683295},{"delta":0.65,"premium":26.57417943107221,"strike":158.8840262582057,"iv":0.8986617067833699,"gamma":0.010511597374179431,"theta":-0.2121203501094092,"vega":0.14500612691466083,"rho":-0.09301623378389517,"breakevenPct":4.874651788673899},{"delta":0.7,"premium":29.95320754716981,"strike":163.75471698113208,"iv":0.8762954716981133,"gamma":0.010099622641509433,"theta":-0.19197735849056605,"vega":0.1360154716981132,"rho":-0.10117654315741254,"breakevenPct":3.802207610926558},{"delta":0.75,"premium":34.59236641221375,"strike":169.6819338422392,"iv":0.8704664122137405,"gamma":0.009344529262086513,"theta":-0.17195419847328244,"vega":0.12451068702290075,"rho":-0.11031665542935835,"breakevenPct":2.8761467898300035},{"delta":0.8,"premium":40.43333333333334,"strike":176.66666666666669,"iv":0.8674,"gamma":0.008233333333333332,"theta":-0.14763333333333328,"vega":0.10959999999999998,"rho":-0.12038387902501194,"breakevenPct":2.053826059865319},{"delta":0.85,"premium":47.307692307692314,"strike":184.6153846153846,"iv":0.8579230769230769,"gamma":0.006961538461538462,"theta":-0.11736153846153845,"vega":0.09132307692307692,"rho":-0.13125777722693768,"breakevenPct":1.2814060624830685},{"delta":0.9,"premium":58.109375,"strike":196.35416666666666,"iv":0.8629458333333333,"gamma":0.005210416666666668,"theta":-0.08259375000000002,"vega":0.06874583333333334,"rho":-0.14519235435579464,"breakevenPct":0.6076700937043158}]},"raw":{"call":[{"delta":0.1,"premium":1.5759926568712386,"strike":203.70036715643806,"iv":0.9491422164081179,"gamma":0.004741844742905961,"theta":-0.11427975718547395,"vega":0.06847734929869655,"rho":0.009487585536672128,"breakevenPct":47.5852755865334},{"delta":0.15,"premium":2.357099697885196,"strike":184.59214501510573,"iv":0.8575561933534743,"gamma":0.006965256797583082,"theta":-0.13708640483383686,"vega":0.09133595166163143,"rho":0.014184211187903686,"breakevenPct":34.40883220432162},{"delta":0.2,"premium":3.372623574144487,"strike":176.27376425855513,"iv":0.8602231939163498,"gamma":0.008296197718631179,"theta":-0.16524866920152093,"vega":0.10963269961977187,"rho":0.018816024751219323,"breakevenPct":29.158377908332458},{"delta":0.25,"premium":4.575169300225733,"strike":170.11286681715575,"iv":0.8806379232505643,"gamma":0.009184198645598194,"theta":-0.1923379232505643,"vega":0.12460654627539502,"rho":0.0233323708918574,"breakevenPct":25.59352657802968},{"delta":0.3,"premium":5.827525252525252,"strike":164.06565656565658,"iv":0.8842464646464647,"gamma":0.010030808080808081,"theta":-0.21142575757575754,"vega":0.13622020202020202,"rho":0.027808564398121044,"breakevenPct":22.14622317792927},{"delta":0.35,"premium":7.098547717842322,"strike":158.15352697095435,"iv":0.8728846473029046,"gamma":0.010784647302904564,"theta":-0.22259917012448133,"vega":0.14494813278008298,"rho":0.032286780274363755,"breakevenPct":18.80945768121121},{"delta":0.4,"premium":8.527603143418467,"strike":153.0746561886051,"iv":0.8715442043222004,"gamma":0.011254027504911591,"theta":-0.23217996070726915,"vega":0.15114833005893907,"rho":0.036646652589865686,"breakevenPct":16.1853902739403},{"delta":0.45,"premium":10.101160714285713,"strike":148.33035714285714,"iv":0.8718385714285715,"gamma":0.011533392857142857,"theta":-0.23840375,"vega":0.15483464285714285,"rho":0.04090272829819436,"breakevenPct":13.905757320542705},{"delta":0.5,"premium":11.973339011925042,"strike":143.9182282793867,"iv":0.8856185689948893,"gamma":0.011491822827938671,"theta":-0.24454718909710393,"vega":0.1561052810902896,"rho":0.04494754259975564,"breakevenPct":12.079637135172737},{"delta":0.55,"premium":14.22721518987342,"strike":139.6383363471971,"iv":0.9147846292947559,"gamma":0.011071066907775769,"theta":-0.2513034358047016,"vega":0.15510343580470162,"rho":0.048711734212341574,"breakevenPct":10.623014980998297},{"delta":0.6,"premium":16.44240506329114,"strike":135.11754068716093,"iv":0.9208424954792044,"gamma":0.010709403254972874,"theta":-0.24759638336347198,"vega":0.15139638336347197,"rho":0.05249345219210324,"breakevenPct":8.965379071430062},{"delta":0.65,"premium":19.120222634508348,"strike":130.48237476808904,"iv":0.937895918367347,"gamma":0.010067532467532468,"theta":-0.2422595547309833,"vega":0.14506567717996288,"rho":0.05592060192408154,"breakevenPct":7.558125963475019},{"delta":0.7,"premium":21.984615384615378,"strike":125.69230769230771,"iv":0.9459030769230768,"gamma":0.009396923076923077,"theta":-0.23006923076923078,"vega":0.13612923076923078,"rho":0.05920812077490003,"breakevenPct":6.17364517716808},{"delta":0.75,"premium":24.99140625,"strike":120.8203125,"iv":0.9413828125,"gamma":0.00863125,"theta":-0.21039453125,"vega":0.12435078125,"rho":0.06238030692439171,"breakevenPct":4.832639837515275},{"delta":0.8,"premium":27.9865275142315,"strike":116.05313092979127,"iv":0.9163819734345351,"gamma":0.007789563567362429,"theta":-0.182034724857685,"vega":0.10943320683111954,"rho":0.06555377450492024,"breakevenPct":3.5586012251224175},{"delta":0.85,"premium":34.377544910179644,"strike":108.50299401197604,"iv":0.9926670658682635,"gamma":0.0060005988023952095,"theta":-0.16500239520958082,"vega":0.09120838323353293,"rho":0.06608638154966802,"breakevenPct":2.7252418737189505},{"delta":0.9,"premium":39.82959697732997,"strike":101.64987405541561,"iv":0.9792569269521411,"gamma":0.004562972292191435,"theta":-0.12497204030226698,"vega":0.06840151133501259,"rho":0.06733986488703368,"breakevenPct":1.717931578650934}],"put":[{"delta":0.1,"premium":2.118580060422961,"strike":100.93655589123867,"iv":1.005492749244713,"gamma":0.004487311178247734,"theta":-0.11728851963746224,"vega":0.06859697885196375,"rho":-0.012771874262766646,"breakevenPct":28.953932108120135},{"delta":0.15,"premium":3.516346153846153,"strike":108.17307692307692,"iv":1.0068807692307693,"gamma":0.0059346153846153845,"theta":-0.15560192307692308,"vega":0.0911826923076923,"rho":-0.019441013307760376,"breakevenPct":24.7561070032132},{"delta":0.2,"premium":4.732864450127878,"strike":115.46035805626599,"iv":0.9469583120204603,"gamma":0.007519693094629157,"theta":-0.17547340153452684,"vega":0.10970485933503837,"rho":-0.025969852007443367,"breakevenPct":20.39147774380753},{"delta":0.25,"premium":6.083088235294118,"strike":121.33272058823529,"iv":0.9052909926470588,"gamma":0.008913235294117647,"theta":-0.18960367647058823,"vega":0.124225,"rho":-0.03261110632849473,"breakevenPct":17.140245630209808},{"delta":0.3,"premium":7.8619691119691115,"strike":125.97490347490347,"iv":0.9130606177606178,"gamma":0.009714478764478764,"theta":-0.2087868725868726,"vega":0.13609131274131275,"rho":-0.039565743090871415,"breakevenPct":15.081649030890532},{"delta":0.35,"premium":9.50675438596491,"strike":130.7280701754386,"iv":0.8884503508771929,"gamma":0.010658245614035087,"theta":-0.21589105263157896,"vega":0.14497754385964912,"rho":-0.04642844652665908,"breakevenPct":12.846850392211032},{"delta":0.4,"premium":11.661081560283689,"strike":135.11524822695037,"iv":0.8952345744680851,"gamma":0.01100691489361702,"theta":-0.22652677304964539,"vega":0.1513945035460993,"rho":-0.05365961307726285,"breakevenPct":11.24152227574472},{"delta":0.45,"premium":14.010372340425533,"strike":139.54787234042553,"iv":0.8965643617021277,"gamma":0.011272872340425531,"theta":-0.2314026595744681,"vega":0.15502925531914893,"rho":-0.06104497670719131,"breakevenPct":9.74369113523618},{"delta":0.5,"premium":16.547396768402155,"strike":144.03052064631956,"iv":0.8937980251346499,"gamma":0.011380610412926392,"theta":-0.23141633752244165,"vega":0.15620610412926392,"rho":-0.068577076405313,"breakevenPct":8.344867439846563},{"delta":0.55,"premium":19.52666666666667,"strike":148.73333333333335,"iv":0.8971319999999999,"gamma":0.011250666666666666,"theta":-0.229284,"vega":0.15490666666666666,"rho":-0.07644198209017053,"breakevenPct":7.105710930572529},{"delta":0.6,"premium":22.751269531249996,"strike":153.583984375,"iv":0.895776171875,"gamma":0.0109849609375,"theta":-0.2220771484375,"vega":0.1511744140625,"rho":-0.0844961447159266,"breakevenPct":5.936649044683295},{"delta":0.65,"premium":26.57417943107221,"strike":158.8840262582057,"iv":0.8986617067833699,"gamma":0.010511597374179431,"theta":-0.2121203501094092,"vega":0.14500612691466083,"rho":-0.09301623378389517,"breakevenPct":4.874651788673899},{"delta":0.7,"premium":29.95320754716981,"strike":163.75471698113208,"iv":0.8762954716981133,"gamma":0.010099622641509433,"theta":-0.19197735849056605,"vega":0.1360154716981132,"rho":-0.10117654315741254,"breakevenPct":3.802207610926558},{"delta":0.75,"premium":34.59236641221375,"strike":169.6819338422392,"iv":0.8704664122137405,"gamma":0.009344529262086513,"theta":-0.17195419847328244,"vega":0.12451068702290075,"rho":-0.11031665542935835,"breakevenPct":2.8761467898300035},{"delta":0.8,"premium":40.43333333333334,"strike":176.66666666666669,"iv":0.8674,"gamma":0.008233333333333332,"theta":-0.14763333333333328,"vega":0.10959999999999998,"rho":-0.12038387902501194,"breakevenPct":2.053826059865319},{"delta":0.85,"premium":47.307692307692314,"strike":184.6153846153846,"iv":0.8579230769230769,"gamma":0.006961538461538462,"theta":-0.11736153846153845,"vega":0.09132307692307692,"rho":-0.13125777722693768,"breakevenPct":1.2814060624830685},{"delta":0.9,"premium":58.109375,"strike":196.35416666666666,"iv":0.8629458333333333,"gamma":0.005210416666666668,"theta":-0.08259375000000002,"vega":0.06874583333333334,"rho":-0.14519235435579464,"breakevenPct":0.6076700937043158}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}