{"symbol":"SOXL","url":"https://intraalpha.com/companies/SOXL","capturedAt":"2026-10-16T22:42:56.904Z","state":"ready","quote":{"symbol":"SOXL","last_price":93.96,"prev_close":107.35,"regular_close":93.67,"change":-13.39,"change_pct":-12.4732,"regular_change":-13.68,"regular_change_pct":-12.7434,"extended_change":0.29,"extended_change_pct":0.3096,"bid":93.9,"ask":93.98,"bid_size":100,"ask_size":300,"volume":114182475,"vwap":98.138448,"open":101.185,"high":103.93,"low":93.445,"close":93.67,"trade_count":1701749,"last_trade_at":"2026-10-16T22:42:49.782983256Z","last_quote_at":"2026-10-16T22:42:55.058406971Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:42:21.608238955-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":24000000000,"net_expense_ratio":null,"portfolio_turnover":2.5,"dividend_yield":0.0006,"inception_date":"2010-03-11","leveraged":"YES","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T19:56:12.565Z","bars":[{"c":150.1,"h":151.3246,"l":145.8121,"n":69062,"o":150,"t":"2026-10-09T08:00:00Z","v":2435332,"vw":149.047534},{"c":150.8,"h":151.2,"l":146.26,"n":2980,"o":150.12,"t":"2026-10-09T08:05:00Z","v":156911,"vw":150.072003},{"c":150.55,"h":150.98,"l":150.46,"n":1730,"o":150.8,"t":"2026-10-09T08:10:00Z","v":83188,"vw":150.79188},{"c":151.05,"h":151.1,"l":150.52,"n":1552,"o":150.52,"t":"2026-10-09T08:15:00Z","v":53734,"vw":150.942946},{"c":150.51,"h":151.25,"l":150.5,"n":1413,"o":151.02,"t":"2026-10-09T08:20:00Z","v":59646,"vw":150.99367},{"c":150.65,"h":150.7,"l":150.5,"n":705,"o":150.51,"t":"2026-10-09T08:25:00Z","v":26350,"vw":150.565845},{"c":150.63,"h":150.7,"l":150.39,"n":906,"o":150.69,"t":"2026-10-09T08:30:00Z","v":42861,"vw":150.527659},{"c":151,"h":151.18,"l":150.66,"n":959,"o":150.66,"t":"2026-10-09T08:35:00Z","v":45808,"vw":151.028604},{"c":151.08,"h":151.2,"l":150.92,"n":729,"o":151.01,"t":"2026-10-09T08:40:00Z","v":36647,"vw":151.021236},{"c":151.2,"h":151.4,"l":151.1,"n":1051,"o":151.1,"t":"2026-10-09T08:45:00Z","v":44836,"vw":151.278553},{"c":150.87,"h":151.2,"l":150.85,"n":758,"o":151.2,"t":"2026-10-09T08:50:00Z","v":29278,"vw":150.97138},{"c":150.45,"h":150.85,"l":150.45,"n":1039,"o":150.85,"t":"2026-10-09T08:55:00Z","v":41410,"vw":150.642945},{"c":150.1,"h":150.5,"l":150.0052,"n":1593,"o":150.4833,"t":"2026-10-09T09:00:00Z","v":67288,"vw":150.299749},{"c":150.05,"h":150.26,"l":150.05,"n":988,"o":150.15,"t":"2026-10-09T09:05:00Z","v":44140,"vw":150.134863},{"c":149.68,"h":150.05,"l":149.5,"n":2370,"o":150.05,"t":"2026-10-09T09:10:00Z","v":103931,"vw":149.757353},{"c":149.63,"h":149.66,"l":149.3,"n":1453,"o":149.66,"t":"2026-10-09T09:15:00Z","v":70194,"vw":149.508324},{"c":149.4,"h":149.608,"l":149.2,"n":1402,"o":149.608,"t":"2026-10-09T09:20:00Z","v":62129,"vw":149.371553},{"c":149.98,"h":150.07,"l":149.3,"n":1226,"o":149.41,"t":"2026-10-09T09:25:00Z","v":55673,"vw":149.751971},{"c":149.71,"h":150,"l":149.5,"n":957,"o":149.98,"t":"2026-10-09T09:30:00Z","v":59454,"vw":149.656373},{"c":149.562,"h":149.7,"l":149.5,"n":630,"o":149.66,"t":"2026-10-09T09:35:00Z","v":30472,"vw":149.561826},{"c":149.32,"h":149.88,"l":149.32,"n":866,"o":149.65,"t":"2026-10-09T09:40:00Z","v":35782,"vw":149.603296},{"c":149.22,"h":149.31,"l":149,"n":1862,"o":149.31,"t":"2026-10-09T09:45:00Z","v":111637,"vw":149.071659},{"c":149.6,"h":149.63,"l":149.13,"n":660,"o":149.25,"t":"2026-10-09T09:50:00Z","v":24756,"vw":149.376024},{"c":149.51,"h":149.82,"l":149.51,"n":686,"o":149.57,"t":"2026-10-09T09:55:00Z","v":25470,"vw":149.676541},{"c":149.7643,"h":149.77,"l":149.425,"n":733,"o":149.51,"t":"2026-10-09T10:00:00Z","v":26379,"vw":149.556066},{"c":149.55,"h":149.87,"l":149.53,"n":730,"o":149.75,"t":"2026-10-09T10:05:00Z","v":31299,"vw":149.762639},{"c":149.55,"h":149.62,"l":149.41,"n":521,"o":149.56,"t":"2026-10-09T10:10:00Z","v":23203,"vw":149.487222},{"c":149.205,"h":149.58,"l":149.205,"n":660,"o":149.57,"t":"2026-10-09T10:15:00Z","v":22270,"vw":149.334955},{"c":149.35,"h":149.53,"l":149.225,"n":520,"o":149.225,"t":"2026-10-09T10:20:00Z","v":15408,"vw":149.364718},{"c":149.25,"h":149.54,"l":149.25,"n":484,"o":149.35,"t":"2026-10-09T10:25:00Z","v":19181,"vw":149.39324},{"c":148.77,"h":149.26,"l":148.73,"n":2237,"o":149.2536,"t":"2026-10-09T10:30:00Z","v":86078,"vw":148.917338},{"c":149.01,"h":149.081,"l":148.72,"n":871,"o":148.72,"t":"2026-10-09T10:35:00Z","v":38028,"vw":148.920098},{"c":148.69,"h":149,"l":148.29,"n":2042,"o":149,"t":"2026-10-09T10:40:00Z","v":91768,"vw":148.625645},{"c":148.54,"h":148.7745,"l":148.5,"n":752,"o":148.69,"t":"2026-10-09T10:45:00Z","v":25329,"vw":148.627839},{"c":148.81,"h":148.97,"l":148.5,"n":787,"o":148.6,"t":"2026-10-09T10:50:00Z","v":31741,"vw":148.693946},{"c":148.99,"h":149.25,"l":148.72,"n":965,"o":148.78,"t":"2026-10-09T10:55:00Z","v":28046,"vw":149.111471},{"c":148.4,"h":149,"l":148.35,"n":2442,"o":148.99,"t":"2026-10-09T11:00:00Z","v":150215,"vw":148.512078},{"c":148.3,"h":148.75,"l":148.1,"n":1637,"o":148.4,"t":"2026-10-09T11:05:00Z","v":87425,"vw":148.340225},{"c":148.04,"h":148.36,"l":147.87,"n":2509,"o":148.28,"t":"2026-10-09T11:10:00Z","v":105891,"vw":148.0926},{"c":148.8,"h":148.8,"l":148.0403,"n":1345,"o":148.12,"t":"2026-10-09T11:15:00Z","v":76772,"vw":148.576509},{"c":148.84,"h":149.01,"l":148.58,"n":1490,"o":148.8,"t":"2026-10-09T11:20:00Z","v":102127,"vw":148.831866},{"c":149.6,"h":149.6,"l":148.67,"n":1568,"o":148.89,"t":"2026-10-09T11:25:00Z","v":110427,"vw":149.185851},{"c":149.6,"h":150,"l":149.59,"n":2433,"o":149.6,"t":"2026-10-09T11:30:00Z","v":151985,"vw":149.768399},{"c":149.5401,"h":149.6353,"l":149,"n":1732,"o":149.59,"t":"2026-10-09T11:35:00Z","v":133011,"vw":149.39313},{"c":149.75,"h":149.77,"l":149.55,"n":989,"o":149.57,"t":"2026-10-09T11:40:00Z","v":57804,"vw":149.678649},{"c":149.55,"h":149.95,"l":149.43,"n":1616,"o":149.76,"t":"2026-10-09T11:45:00Z","v":105674,"vw":149.780921},{"c":149.73,"h":149.79,"l":149.4006,"n":847,"o":149.535,"t":"2026-10-09T11:50:00Z","v":39048,"vw":149.560156},{"c":149.9,"h":150.2,"l":149.62,"n":2023,"o":149.77,"t":"2026-10-09T11:55:00Z","v":121934,"vw":149.977726},{"c":149.49,"h":150.3,"l":149.35,"n":2100,"o":149.87,"t":"2026-10-09T12:00:00Z","v":115964,"vw":150.076932},{"c":149.3997,"h":149.57,"l":149.27,"n":1629,"o":149.41,"t":"2026-10-09T12:05:00Z","v":118447,"vw":149.468438},{"c":149.2,"h":149.8,"l":149.04,"n":1298,"o":149.36,"t":"2026-10-09T12:10:00Z","v":69689,"vw":149.417521},{"c":149.51,"h":149.6,"l":149.25,"n":936,"o":149.25,"t":"2026-10-09T12:15:00Z","v":37149,"vw":149.4391},{"c":149.44,"h":149.78,"l":149.3,"n":1359,"o":149.51,"t":"2026-10-09T12:20:00Z","v":49547,"vw":149.560715},{"c":149.5,"h":149.6,"l":149.32,"n":796,"o":149.44,"t":"2026-10-09T12:25:00Z","v":66629,"vw":149.501284},{"c":148.9187,"h":149.69,"l":148.77,"n":2311,"o":149.47,"t":"2026-10-09T12:30:00Z","v":123772,"vw":149.137114},{"c":148.89,"h":149.1497,"l":148.45,"n":1824,"o":148.88,"t":"2026-10-09T12:35:00Z","v":100437,"vw":148.813594},{"c":148.41,"h":149.35,"l":148.4,"n":1509,"o":148.9,"t":"2026-10-09T12:40:00Z","v":78817,"vw":148.95363},{"c":148.61,"h":148.75,"l":148.4007,"n":1331,"o":148.42,"t":"2026-10-09T12:45:00Z","v":76356,"vw":148.536466},{"c":148.33,"h":148.7,"l":148.1,"n":1753,"o":148.6,"t":"2026-10-09T12:50:00Z","v":87439,"vw":148.29051},{"c":149.27,"h":149.44,"l":148.3,"n":1868,"o":148.32,"t":"2026-10-09T12:55:00Z","v":156019,"vw":148.964637},{"c":149.27,"h":149.46,"l":149.03,"n":1486,"o":149.29,"t":"2026-10-09T13:00:00Z","v":106809,"vw":149.305912},{"c":149.42,"h":149.9,"l":149.21,"n":1894,"o":149.3,"t":"2026-10-09T13:05:00Z","v":132235,"vw":149.593927},{"c":149.64,"h":149.68,"l":149.31,"n":990,"o":149.4717,"t":"2026-10-09T13:10:00Z","v":79811,"vw":149.486672},{"c":149.85,"h":150.2,"l":149.67,"n":2549,"o":149.69,"t":"2026-10-09T13:15:00Z","v":213260,"vw":149.932142},{"c":149.14,"h":149.9,"l":149.13,"n":1834,"o":149.8575,"t":"2026-10-09T13:20:00Z","v":135442,"vw":149.384106},{"c":148.1807,"h":149.39,"l":148,"n":4420,"o":149.15,"t":"2026-10-09T13:25:00Z","v":222402,"vw":148.601825},{"c":145.935,"h":148.18,"l":145.88,"n":40596,"o":148.18,"t":"2026-10-09T13:30:00Z","v":2694458,"vw":146.965569},{"c":146.0947,"h":146.2,"l":143.6309,"n":42433,"o":145.94,"t":"2026-10-09T13:35:00Z","v":2840624,"vw":145.007276},{"c":141.845,"h":146.478,"l":141.35,"n":41277,"o":146.125,"t":"2026-10-09T13:40:00Z","v":2257279,"vw":143.622885},{"c":140.5,"h":141.95,"l":139.61,"n":44124,"o":141.845,"t":"2026-10-09T13:45:00Z","v":2586944,"vw":140.631306},{"c":139.67,"h":140.9912,"l":138.905,"n":32739,"o":140.45,"t":"2026-10-09T13:50:00Z","v":1958816,"vw":139.930258},{"c":141,"h":141.33,"l":139.2371,"n":22977,"o":139.68,"t":"2026-10-09T13:55:00Z","v":1585960,"vw":140.473846},{"c":141.215,"h":141.761,"l":140.218,"n":16124,"o":140.9751,"t":"2026-10-09T14:00:00Z","v":1056822,"vw":141.004508},{"c":140.43,"h":141.7991,"l":140.43,"n":13306,"o":141.215,"t":"2026-10-09T14:05:00Z","v":888307,"vw":141.276661},{"c":139.7,"h":140.443,"l":138.4,"n":25790,"o":140.443,"t":"2026-10-09T14:10:00Z","v":1596808,"vw":139.427068},{"c":140.032,"h":140.3,"l":139.1,"n":12417,"o":139.74,"t":"2026-10-09T14:15:00Z","v":725858,"vw":139.654687},{"c":140.41,"h":140.71,"l":139.55,"n":10888,"o":140.0681,"t":"2026-10-09T14:20:00Z","v":641363,"vw":140.206913},{"c":140.6,"h":140.79,"l":139.85,"n":8120,"o":140.402,"t":"2026-10-09T14:25:00Z","v":499479,"vw":140.312857},{"c":141.934,"h":141.94,"l":140.47,"n":11101,"o":140.592,"t":"2026-10-09T14:30:00Z","v":781806,"vw":141.293622},{"c":139.8699,"h":141.93,"l":139.81,"n":10439,"o":141.91,"t":"2026-10-09T14:35:00Z","v":684796,"vw":140.851147},{"c":139.92,"h":139.9996,"l":139,"n":13840,"o":139.87,"t":"2026-10-09T14:40:00Z","v":845047,"vw":139.406373},{"c":140.06,"h":140.5627,"l":139.31,"n":8372,"o":139.88,"t":"2026-10-09T14:45:00Z","v":606258,"vw":139.936629},{"c":141.275,"h":141.32,"l":139.84,"n":9251,"o":139.99,"t":"2026-10-09T14:50:00Z","v":681612,"vw":140.847963},{"c":141.07,"h":141.805,"l":140.9301,"n":10895,"o":141.264,"t":"2026-10-09T14:55:00Z","v":675598,"vw":141.385454},{"c":141.4982,"h":141.51,"l":140.6481,"n":8099,"o":141.05,"t":"2026-10-09T15:00:00Z","v":453288,"vw":141.080479},{"c":139.885,"h":141.5,"l":139.5301,"n":8195,"o":141.4807,"t":"2026-10-09T15:05:00Z","v":530247,"vw":140.227818},{"c":139.665,"h":140.2293,"l":139.64,"n":5258,"o":139.91,"t":"2026-10-09T15:10:00Z","v":350382,"vw":139.984901},{"c":140.1599,"h":140.5,"l":139.6,"n":4692,"o":139.6617,"t":"2026-10-09T15:15:00Z","v":321265,"vw":139.966767},{"c":140.29,"h":140.3,"l":139.565,"n":4982,"o":140.12,"t":"2026-10-09T15:20:00Z","v":336079,"vw":139.91669},{"c":138.705,"h":140.2725,"l":138.6,"n":12110,"o":140.2725,"t":"2026-10-09T15:25:00Z","v":761945,"vw":139.364994},{"c":139.4,"h":139.4,"l":138.485,"n":7747,"o":138.6822,"t":"2026-10-09T15:30:00Z","v":511324,"vw":138.953254},{"c":139.96,"h":140,"l":139,"n":5566,"o":139.409,"t":"2026-10-09T15:35:00Z","v":365207,"vw":139.573153},{"c":139.275,"h":140.029,"l":138.9501,"n":5787,"o":139.98,"t":"2026-10-09T15:40:00Z","v":486743,"vw":139.585213},{"c":139.2195,"h":139.57,"l":139.057,"n":3624,"o":139.2601,"t":"2026-10-09T15:45:00Z","v":198959,"vw":139.29423},{"c":138.9802,"h":139.525,"l":138.91,"n":4414,"o":139.23,"t":"2026-10-09T15:50:00Z","v":238819,"vw":139.164935},{"c":138.3001,"h":139.04,"l":138.3,"n":8078,"o":138.965,"t":"2026-10-09T15:55:00Z","v":462834,"vw":138.729261},{"c":138.2151,"h":138.5,"l":137.71,"n":17619,"o":138.3013,"t":"2026-10-09T16:00:00Z","v":1103706,"vw":138.010789},{"c":139.23,"h":139.42,"l":138.18,"n":8998,"o":138.22,"t":"2026-10-09T16:05:00Z","v":881227,"vw":138.947912},{"c":139.31,"h":139.32,"l":138.77,"n":3901,"o":139.25,"t":"2026-10-09T16:10:00Z","v":276863,"vw":139.01128},{"c":138.595,"h":139.435,"l":138.565,"n":4655,"o":139.305,"t":"2026-10-09T16:15:00Z","v":329653,"vw":139.082063},{"c":138.3,"h":138.815,"l":138.1201,"n":4085,"o":138.5902,"t":"2026-10-09T16:20:00Z","v":293867,"vw":138.458525},{"c":138.8601,"h":138.94,"l":138.11,"n":4557,"o":138.2748,"t":"2026-10-09T16:25:00Z","v":356283,"vw":138.505981},{"c":138.775,"h":139.26,"l":138.775,"n":4289,"o":138.8799,"t":"2026-10-09T16:30:00Z","v":334227,"vw":139.012826},{"c":138.55,"h":138.9847,"l":138.37,"n":4806,"o":138.77,"t":"2026-10-09T16:35:00Z","v":284187,"vw":138.659506},{"c":138.01,"h":138.6036,"l":137.87,"n":6723,"o":138.545,"t":"2026-10-09T16:40:00Z","v":448204,"vw":138.100351},{"c":138.47,"h":138.6283,"l":138.01,"n":4005,"o":138.025,"t":"2026-10-09T16:45:00Z","v":246623,"vw":138.342509},{"c":138.52,"h":139.16,"l":138.3701,"n":4944,"o":138.47,"t":"2026-10-09T16:50:00Z","v":393419,"vw":138.840922},{"c":138.34,"h":138.646,"l":138.18,"n":3649,"o":138.53,"t":"2026-10-09T16:55:00Z","v":213072,"vw":138.361758},{"c":138.451,"h":138.6316,"l":138.2,"n":3202,"o":138.3471,"t":"2026-10-09T17:00:00Z","v":210636,"vw":138.474307},{"c":138.359,"h":138.55,"l":138.12,"n":2861,"o":138.47,"t":"2026-10-09T17:05:00Z","v":158971,"vw":138.325255},{"c":138.7825,"h":138.9,"l":138.18,"n":3449,"o":138.3248,"t":"2026-10-09T17:10:00Z","v":247709,"vw":138.585515},{"c":139.03,"h":139.22,"l":138.775,"n":3980,"o":138.79,"t":"2026-10-09T17:15:00Z","v":287347,"vw":139.000038},{"c":139.2,"h":139.45,"l":138.91,"n":4512,"o":139.02,"t":"2026-10-09T17:20:00Z","v":331315,"vw":139.240427},{"c":139.37,"h":139.55,"l":139.17,"n":4031,"o":139.2,"t":"2026-10-09T17:25:00Z","v":262561,"vw":139.39115},{"c":139.449,"h":139.68,"l":139.22,"n":4942,"o":139.3808,"t":"2026-10-09T17:30:00Z","v":268271,"vw":139.409173},{"c":139.72,"h":139.7278,"l":139.32,"n":3663,"o":139.45,"t":"2026-10-09T17:35:00Z","v":206704,"vw":139.460923},{"c":139.1,"h":139.81,"l":139.01,"n":4411,"o":139.72,"t":"2026-10-09T17:40:00Z","v":340948,"vw":139.466748},{"c":139.45,"h":139.54,"l":138.9624,"n":3182,"o":139.15,"t":"2026-10-09T17:45:00Z","v":212443,"vw":139.261823},{"c":139.4177,"h":139.65,"l":139.38,"n":2520,"o":139.445,"t":"2026-10-09T17:50:00Z","v":149315,"vw":139.499416},{"c":139.36,"h":139.48,"l":139.12,"n":2549,"o":139.42,"t":"2026-10-09T17:55:00Z","v":228408,"vw":139.25777},{"c":139.1299,"h":139.4,"l":139.0501,"n":2244,"o":139.35,"t":"2026-10-09T18:00:00Z","v":118625,"vw":139.250308},{"c":139.555,"h":139.65,"l":139.11,"n":2259,"o":139.1299,"t":"2026-10-09T18:05:00Z","v":163698,"vw":139.437519},{"c":139.78,"h":139.83,"l":139.57,"n":2752,"o":139.57,"t":"2026-10-09T18:10:00Z","v":186245,"vw":139.717832},{"c":139.5805,"h":139.7899,"l":139.365,"n":2367,"o":139.7899,"t":"2026-10-09T18:15:00Z","v":153682,"vw":139.572684},{"c":140.3563,"h":140.539,"l":139.56,"n":5805,"o":139.565,"t":"2026-10-09T18:20:00Z","v":497632,"vw":140.162517},{"c":140.06,"h":140.4438,"l":139.89,"n":3469,"o":140.385,"t":"2026-10-09T18:25:00Z","v":295114,"vw":140.161167},{"c":139.5624,"h":140.12,"l":139.5545,"n":3200,"o":140.055,"t":"2026-10-09T18:30:00Z","v":270563,"vw":139.927809},{"c":139.58,"h":139.86,"l":139.456,"n":2559,"o":139.55,"t":"2026-10-09T18:35:00Z","v":178716,"vw":139.628068},{"c":139.45,"h":139.6,"l":139,"n":3467,"o":139.51,"t":"2026-10-09T18:40:00Z","v":264716,"vw":139.261175},{"c":140.05,"h":140.05,"l":139.431,"n":3717,"o":139.431,"t":"2026-10-09T18:45:00Z","v":264550,"vw":139.774528},{"c":139.55,"h":140.38,"l":139.42,"n":4439,"o":140.0499,"t":"2026-10-09T18:50:00Z","v":343964,"vw":139.973332},{"c":139.48,"h":139.5999,"l":139.16,"n":3329,"o":139.5606,"t":"2026-10-09T18:55:00Z","v":260233,"vw":139.34117},{"c":139.36,"h":139.8099,"l":139.295,"n":4288,"o":139.485,"t":"2026-10-09T19:00:00Z","v":315797,"vw":139.538961},{"c":139.47,"h":139.64,"l":139.27,"n":3014,"o":139.35,"t":"2026-10-09T19:05:00Z","v":211683,"vw":139.444004},{"c":139.9373,"h":140.02,"l":139.42,"n":5043,"o":139.44,"t":"2026-10-09T19:10:00Z","v":346170,"vw":139.7875},{"c":140.125,"h":140.29,"l":139.9114,"n":4865,"o":139.94,"t":"2026-10-09T19:15:00Z","v":346602,"vw":140.088269},{"c":140.225,"h":140.43,"l":140.0201,"n":4980,"o":140.13,"t":"2026-10-09T19:20:00Z","v":429539,"vw":140.272624},{"c":139.9101,"h":140.4,"l":139.8109,"n":6060,"o":140.24,"t":"2026-10-09T19:25:00Z","v":525522,"vw":140.10345},{"c":139.645,"h":140.34,"l":139.58,"n":32069,"o":139.9106,"t":"2026-10-09T19:30:00Z","v":1369615,"vw":140.024438},{"c":138.6301,"h":139.645,"l":138.63,"n":13554,"o":139.6401,"t":"2026-10-09T19:35:00Z","v":870356,"vw":139.086488},{"c":138.7172,"h":139.05,"l":138.58,"n":12010,"o":138.6,"t":"2026-10-09T19:40:00Z","v":645992,"vw":138.716771},{"c":139.0369,"h":139.2,"l":138.585,"n":13425,"o":138.72,"t":"2026-10-09T19:45:00Z","v":719012,"vw":138.90146},{"c":139.245,"h":139.5,"l":138.85,"n":25005,"o":139.04,"t":"2026-10-09T19:50:00Z","v":1478518,"vw":139.194526},{"c":139.73,"h":140.16,"l":139.25,"n":31122,"o":139.25,"t":"2026-10-09T19:55:00Z","v":2489892,"vw":139.74787},{"c":139.66,"h":139.7899,"l":139.4,"n":1626,"o":139.7599,"t":"2026-10-09T20:00:00Z","v":1689370,"vw":139.753493},{"c":139.547,"h":139.6297,"l":139.49,"n":763,"o":139.6105,"t":"2026-10-09T20:05:00Z","v":46484,"vw":139.567133},{"c":139.58,"h":139.76,"l":139.5638,"n":798,"o":139.58,"t":"2026-10-09T20:10:00Z","v":40252,"vw":139.66936},{"c":139.7,"h":139.7,"l":139.56,"n":549,"o":139.5942,"t":"2026-10-09T20:15:00Z","v":26135,"vw":139.639978},{"c":139.65,"h":139.74,"l":139.62,"n":563,"o":139.7,"t":"2026-10-09T20:20:00Z","v":16375,"vw":139.69232},{"c":139.69,"h":139.7,"l":139.6,"n":524,"o":139.66,"t":"2026-10-09T20:25:00Z","v":16294,"vw":139.645007},{"c":139.6653,"h":139.69,"l":139.62,"n":730,"o":139.68,"t":"2026-10-09T20:30:00Z","v":25631,"vw":139.645844},{"c":139.6,"h":139.65,"l":139.56,"n":808,"o":139.6424,"t":"2026-10-09T20:35:00Z","v":27892,"vw":139.605564},{"c":139.53,"h":139.6124,"l":139.5289,"n":699,"o":139.59,"t":"2026-10-09T20:40:00Z","v":29207,"vw":139.576307},{"c":139.63,"h":139.67,"l":139.51,"n":680,"o":139.52,"t":"2026-10-09T20:45:00Z","v":39614,"vw":139.57529},{"c":139.69,"h":139.7,"l":139.62,"n":591,"o":139.63,"t":"2026-10-09T20:50:00Z","v":32432,"vw":139.667903},{"c":139.6951,"h":139.8,"l":139.6951,"n":536,"o":139.7128,"t":"2026-10-09T20:55:00Z","v":21574,"vw":139.748534},{"c":139.8,"h":139.85,"l":139.67,"n":522,"o":139.71,"t":"2026-10-09T21:00:00Z","v":20928,"vw":139.75608},{"c":139.9,"h":139.9,"l":139.82,"n":567,"o":139.83,"t":"2026-10-09T21:05:00Z","v":18944,"vw":139.853748},{"c":139.71,"h":139.9394,"l":139.66,"n":623,"o":139.91,"t":"2026-10-09T21:10:00Z","v":26484,"vw":139.753589},{"c":139.7005,"h":139.76,"l":139.7,"n":370,"o":139.7,"t":"2026-10-09T21:15:00Z","v":8708,"vw":139.721219},{"c":139.64,"h":139.7,"l":139.6,"n":515,"o":139.7,"t":"2026-10-09T21:20:00Z","v":19202,"vw":139.644786},{"c":139.63,"h":139.68,"l":139.63,"n":272,"o":139.64,"t":"2026-10-09T21:25:00Z","v":11289,"vw":139.649465},{"c":139.6011,"h":139.72,"l":139.6,"n":485,"o":139.65,"t":"2026-10-09T21:30:00Z","v":16434,"vw":139.656414},{"c":139.7,"h":139.7,"l":139.6,"n":305,"o":139.61,"t":"2026-10-09T21:35:00Z","v":9133,"vw":139.669985},{"c":139.8,"h":139.8,"l":139.7,"n":252,"o":139.7,"t":"2026-10-09T21:40:00Z","v":6885,"vw":139.753544},{"c":139.7577,"h":139.8599,"l":139.72,"n":384,"o":139.8,"t":"2026-10-09T21:45:00Z","v":9535,"vw":139.773684},{"c":139.71,"h":139.77,"l":139.67,"n":450,"o":139.77,"t":"2026-10-09T21:50:00Z","v":15388,"vw":139.712924},{"c":139.73,"h":139.79,"l":139.7,"n":343,"o":139.76,"t":"2026-10-09T21:55:00Z","v":9593,"vw":139.756296},{"c":139.7105,"h":139.7807,"l":139.71,"n":452,"o":139.7807,"t":"2026-10-09T22:00:00Z","v":10862,"vw":139.732479},{"c":139.74,"h":139.76,"l":139.73,"n":245,"o":139.735,"t":"2026-10-09T22:05:00Z","v":9823,"vw":139.74582},{"c":139.75,"h":139.7589,"l":139.74,"n":431,"o":139.74,"t":"2026-10-09T22:10:00Z","v":12061,"vw":139.748224},{"c":139.75,"h":139.76,"l":139.74,"n":557,"o":139.75,"t":"2026-10-09T22:15:00Z","v":13202,"vw":139.749556},{"c":139.75,"h":139.77,"l":139.74,"n":581,"o":139.75,"t":"2026-10-09T22:20:00Z","v":17237,"vw":139.75597},{"c":139.8,"h":139.8,"l":139.75,"n":563,"o":139.76,"t":"2026-10-09T22:25:00Z","v":17878,"vw":139.778833},{"c":139.81,"h":139.83,"l":139.78,"n":335,"o":139.79,"t":"2026-10-09T22:30:00Z","v":9355,"vw":139.794624},{"c":139.79,"h":139.82,"l":139.78,"n":493,"o":139.8192,"t":"2026-10-09T22:35:00Z","v":13130,"vw":139.805861},{"c":139.81,"h":139.81,"l":139.76,"n":390,"o":139.7998,"t":"2026-10-09T22:40:00Z","v":10090,"vw":139.782871},{"c":139.84,"h":139.86,"l":139.7901,"n":350,"o":139.7901,"t":"2026-10-09T22:45:00Z","v":13380,"vw":139.826286},{"c":139.8,"h":139.84,"l":139.8,"n":415,"o":139.84,"t":"2026-10-09T22:50:00Z","v":9840,"vw":139.813355},{"c":139.78,"h":139.82,"l":139.76,"n":551,"o":139.82,"t":"2026-10-09T22:55:00Z","v":18002,"vw":139.781904},{"c":139.8097,"h":139.81,"l":139.7659,"n":317,"o":139.7659,"t":"2026-10-09T23:00:00Z","v":7926,"vw":139.802715},{"c":139.79,"h":139.8092,"l":139.78,"n":310,"o":139.8,"t":"2026-10-09T23:05:00Z","v":7453,"vw":139.79358},{"c":139.76,"h":139.8,"l":139.76,"n":357,"o":139.7802,"t":"2026-10-09T23:10:00Z","v":10142,"vw":139.776545},{"c":139.7,"h":139.77,"l":139.7,"n":617,"o":139.76,"t":"2026-10-09T23:15:00Z","v":18074,"vw":139.727722},{"c":139.72,"h":139.72,"l":139.7,"n":256,"o":139.7001,"t":"2026-10-09T23:20:00Z","v":8653,"vw":139.70958},{"c":139.75,"h":139.7754,"l":139.71,"n":489,"o":139.7111,"t":"2026-10-09T23:25:00Z","v":17756,"vw":139.741644},{"c":139.73,"h":139.76,"l":139.72,"n":292,"o":139.73,"t":"2026-10-09T23:30:00Z","v":10461,"vw":139.730701},{"c":139.7421,"h":139.76,"l":139.73,"n":326,"o":139.74,"t":"2026-10-09T23:35:00Z","v":13798,"vw":139.742159},{"c":139.7799,"h":139.78,"l":139.74,"n":389,"o":139.75,"t":"2026-10-09T23:40:00Z","v":13589,"vw":139.757582},{"c":139.75,"h":139.8,"l":139.75,"n":531,"o":139.78,"t":"2026-10-09T23:45:00Z","v":16488,"vw":139.777221},{"c":139.5867,"h":139.7477,"l":139.51,"n":543,"o":139.74,"t":"2026-10-09T23:50:00Z","v":18834,"vw":139.620658},{"c":139.43,"h":139.5831,"l":139.43,"n":495,"o":139.57,"t":"2026-10-09T23:55:00Z","v":28281,"vw":139.515514},{"c":138.91,"h":142.65,"l":138.42,"n":47877,"o":139.24,"t":"2026-10-12T08:00:00Z","v":1517457,"vw":140.343011},{"c":138.98,"h":142.5,"l":138.54,"n":3431,"o":138.9131,"t":"2026-10-12T08:05:00Z","v":67752,"vw":139.592727},{"c":138.9,"h":139.44,"l":138.9,"n":962,"o":138.92,"t":"2026-10-12T08:10:00Z","v":26596,"vw":139.054542},{"c":138.18,"h":138.9358,"l":138.1396,"n":2516,"o":138.87,"t":"2026-10-12T08:15:00Z","v":80445,"vw":138.497134},{"c":138.2,"h":138.4072,"l":137.81,"n":2467,"o":138.1,"t":"2026-10-12T08:20:00Z","v":78550,"vw":138.036322},{"c":137.8,"h":138.41,"l":137.66,"n":1722,"o":138,"t":"2026-10-12T08:25:00Z","v":51602,"vw":138.069494},{"c":137.4,"h":137.9,"l":137.1,"n":2453,"o":137.65,"t":"2026-10-12T08:30:00Z","v":78546,"vw":137.502218},{"c":136.65,"h":137.46,"l":136.38,"n":4512,"o":137.46,"t":"2026-10-12T08:35:00Z","v":153645,"vw":136.713158},{"c":136.6,"h":136.82,"l":136.3573,"n":2408,"o":136.61,"t":"2026-10-12T08:40:00Z","v":98289,"vw":136.632705},{"c":136.54,"h":136.7,"l":136.37,"n":1882,"o":136.6142,"t":"2026-10-12T08:45:00Z","v":53748,"vw":136.498134},{"c":135.7994,"h":136.59,"l":135.37,"n":4789,"o":136.58,"t":"2026-10-12T08:50:00Z","v":164338,"vw":135.743328},{"c":135.78,"h":135.9,"l":135.46,"n":2203,"o":135.73,"t":"2026-10-12T08:55:00Z","v":94801,"vw":135.708921},{"c":136.22,"h":136.5,"l":135.54,"n":1624,"o":135.6,"t":"2026-10-12T09:00:00Z","v":60599,"vw":136.175925},{"c":136.464,"h":136.72,"l":136.22,"n":1259,"o":136.22,"t":"2026-10-12T09:05:00Z","v":47111,"vw":136.430734},{"c":136.3563,"h":136.47,"l":136.2,"n":928,"o":136.41,"t":"2026-10-12T09:10:00Z","v":28901,"vw":136.339992},{"c":136.93,"h":136.93,"l":136.34,"n":977,"o":136.34,"t":"2026-10-12T09:15:00Z","v":43968,"vw":136.599397},{"c":136.7,"h":137.2,"l":136.7,"n":1502,"o":137,"t":"2026-10-12T09:20:00Z","v":54612,"vw":136.965123},{"c":136.8,"h":136.85,"l":136.41,"n":903,"o":136.7,"t":"2026-10-12T09:25:00Z","v":44224,"vw":136.650396},{"c":136.5,"h":136.7,"l":136.43,"n":844,"o":136.7,"t":"2026-10-12T09:30:00Z","v":57419,"vw":136.563584},{"c":136.56,"h":136.85,"l":136.5378,"n":677,"o":136.6,"t":"2026-10-12T09:35:00Z","v":22437,"vw":136.695558},{"c":136.6,"h":136.77,"l":136.35,"n":868,"o":136.63,"t":"2026-10-12T09:40:00Z","v":35009,"vw":136.537042},{"c":136.81,"h":136.86,"l":136.44,"n":581,"o":136.66,"t":"2026-10-12T09:45:00Z","v":24608,"vw":136.605106},{"c":136.43,"h":136.85,"l":136.4,"n":752,"o":136.82,"t":"2026-10-12T09:50:00Z","v":19473,"vw":136.600397},{"c":136.64,"h":136.64,"l":136,"n":1013,"o":136.43,"t":"2026-10-12T09:55:00Z","v":25454,"vw":136.328981},{"c":136.49,"h":136.77,"l":136.4,"n":666,"o":136.64,"t":"2026-10-12T10:00:00Z","v":19124,"vw":136.607404},{"c":136.29,"h":136.36,"l":136.09,"n":598,"o":136.33,"t":"2026-10-12T10:05:00Z","v":35019,"vw":136.236605},{"c":136.2,"h":136.39,"l":136.1,"n":800,"o":136.2147,"t":"2026-10-12T10:10:00Z","v":25073,"vw":136.189763},{"c":135.89,"h":136.15,"l":135.75,"n":1707,"o":136.1,"t":"2026-10-12T10:15:00Z","v":41792,"vw":135.935056},{"c":136.2367,"h":136.32,"l":135.8,"n":767,"o":135.88,"t":"2026-10-12T10:20:00Z","v":26451,"vw":136.06436},{"c":135.7632,"h":136.1989,"l":135.6,"n":1164,"o":136.1989,"t":"2026-10-12T10:25:00Z","v":31792,"vw":135.859221},{"c":135.63,"h":135.7,"l":135.01,"n":3082,"o":135.7,"t":"2026-10-12T10:30:00Z","v":88781,"vw":135.241908},{"c":135.9029,"h":135.97,"l":135.58,"n":922,"o":135.58,"t":"2026-10-12T10:35:00Z","v":33089,"vw":135.751902},{"c":136.2,"h":136.24,"l":135.75,"n":933,"o":135.82,"t":"2026-10-12T10:40:00Z","v":30216,"vw":136.063759},{"c":136.41,"h":136.68,"l":136.28,"n":1138,"o":136.28,"t":"2026-10-12T10:45:00Z","v":54562,"vw":136.473289},{"c":136.13,"h":136.33,"l":136.0818,"n":722,"o":136.26,"t":"2026-10-12T10:50:00Z","v":15542,"vw":136.199728},{"c":136.22,"h":136.37,"l":136.01,"n":688,"o":136.3,"t":"2026-10-12T10:55:00Z","v":20731,"vw":136.22573},{"c":135.45,"h":136.4,"l":135.3152,"n":3220,"o":136.27,"t":"2026-10-12T11:00:00Z","v":116533,"vw":135.780083},{"c":135.21,"h":135.46,"l":134.74,"n":5935,"o":135.42,"t":"2026-10-12T11:05:00Z","v":166564,"vw":135.042977},{"c":134.91,"h":135.3,"l":134.8308,"n":1902,"o":135.27,"t":"2026-10-12T11:10:00Z","v":69475,"vw":135.009139},{"c":135.36,"h":135.6758,"l":134.9,"n":1419,"o":134.9,"t":"2026-10-12T11:15:00Z","v":58294,"vw":135.323149},{"c":135.52,"h":135.59,"l":135.32,"n":925,"o":135.36,"t":"2026-10-12T11:20:00Z","v":34009,"vw":135.451892},{"c":135.27,"h":135.68,"l":135.25,"n":1107,"o":135.54,"t":"2026-10-12T11:25:00Z","v":29445,"vw":135.457981},{"c":135.0768,"h":135.32,"l":134.82,"n":2148,"o":135.32,"t":"2026-10-12T11:30:00Z","v":75301,"vw":135.020323},{"c":134.99,"h":135.39,"l":134.8,"n":1731,"o":135.2,"t":"2026-10-12T11:35:00Z","v":58046,"vw":135.022404},{"c":134.58,"h":135.16,"l":134.41,"n":3125,"o":135,"t":"2026-10-12T11:40:00Z","v":99693,"vw":134.652226},{"c":135.0999,"h":135.16,"l":134.5,"n":1436,"o":134.56,"t":"2026-10-12T11:45:00Z","v":115900,"vw":134.719942},{"c":134.87,"h":135.11,"l":134.8355,"n":1232,"o":135.02,"t":"2026-10-12T11:50:00Z","v":60928,"vw":135.006161},{"c":134.75,"h":135.12,"l":134.75,"n":1282,"o":134.89,"t":"2026-10-12T11:55:00Z","v":47066,"vw":135.027602},{"c":134.4056,"h":134.93,"l":134.32,"n":2178,"o":134.79,"t":"2026-10-12T12:00:00Z","v":109468,"vw":134.600249},{"c":134.71,"h":134.78,"l":134.11,"n":2627,"o":134.41,"t":"2026-10-12T12:05:00Z","v":127446,"vw":134.339414},{"c":135.45,"h":135.5774,"l":134.8,"n":1889,"o":134.8,"t":"2026-10-12T12:10:00Z","v":92636,"vw":135.181667},{"c":135.4,"h":135.58,"l":135.16,"n":1392,"o":135.58,"t":"2026-10-12T12:15:00Z","v":96452,"vw":135.386996},{"c":135.0884,"h":135.64,"l":135.0042,"n":1405,"o":135.47,"t":"2026-10-12T12:20:00Z","v":66303,"vw":135.369885},{"c":134.2523,"h":135.25,"l":134.2,"n":2790,"o":135.18,"t":"2026-10-12T12:25:00Z","v":92783,"vw":134.782454},{"c":134.4223,"h":134.49,"l":133.9215,"n":4433,"o":134.15,"t":"2026-10-12T12:30:00Z","v":144993,"vw":134.155137},{"c":134.67,"h":134.77,"l":134.14,"n":1886,"o":134.4007,"t":"2026-10-12T12:35:00Z","v":78840,"vw":134.407677},{"c":134.97,"h":135.07,"l":134.6,"n":1374,"o":134.65,"t":"2026-10-12T12:40:00Z","v":44617,"vw":134.875404},{"c":135.28,"h":135.4045,"l":134.63,"n":1534,"o":134.95,"t":"2026-10-12T12:45:00Z","v":83649,"vw":134.981274},{"c":134.79,"h":135.43,"l":134.79,"n":1354,"o":135.291,"t":"2026-10-12T12:50:00Z","v":56069,"vw":135.078647},{"c":135.04,"h":135.04,"l":134.71,"n":933,"o":134.77,"t":"2026-10-12T12:55:00Z","v":31927,"vw":134.854054},{"c":135.59,"h":135.5954,"l":134.85,"n":1950,"o":135.04,"t":"2026-10-12T13:00:00Z","v":78264,"vw":135.230812},{"c":135.88,"h":135.9,"l":135.4155,"n":2419,"o":135.59,"t":"2026-10-12T13:05:00Z","v":132611,"vw":135.75447},{"c":135.5,"h":136,"l":135.46,"n":1681,"o":135.89,"t":"2026-10-12T13:10:00Z","v":69510,"vw":135.715101},{"c":135.2,"h":135.57,"l":135.15,"n":1448,"o":135.57,"t":"2026-10-12T13:15:00Z","v":63654,"vw":135.333132},{"c":134.9664,"h":135.26,"l":134.6,"n":2923,"o":135.2108,"t":"2026-10-12T13:20:00Z","v":151670,"vw":134.856224},{"c":134.36,"h":135.4497,"l":134.1,"n":3989,"o":135,"t":"2026-10-12T13:25:00Z","v":154004,"vw":134.698959},{"c":130,"h":134.54,"l":129.32,"n":80797,"o":134.44,"t":"2026-10-12T13:30:00Z","v":4620930,"vw":131.130514},{"c":132.72,"h":132.825,"l":129.83,"n":36039,"o":130.0105,"t":"2026-10-12T13:35:00Z","v":2299130,"vw":130.943837},{"c":130.64,"h":132.73,"l":129.32,"n":31616,"o":132.71,"t":"2026-10-12T13:40:00Z","v":1595158,"vw":130.758489},{"c":130.91,"h":131.58,"l":129.87,"n":20198,"o":130.61,"t":"2026-10-12T13:45:00Z","v":1107236,"vw":130.824949},{"c":130.89,"h":131.38,"l":130.38,"n":11126,"o":130.88,"t":"2026-10-12T13:50:00Z","v":648679,"vw":130.86665},{"c":130.93,"h":131.9624,"l":130.7816,"n":10728,"o":130.8,"t":"2026-10-12T13:55:00Z","v":670194,"vw":131.385844},{"c":129.8126,"h":131.46,"l":129.8,"n":15820,"o":130.97,"t":"2026-10-12T14:00:00Z","v":982535,"vw":130.405625},{"c":128.065,"h":129.965,"l":128.02,"n":32256,"o":129.8,"t":"2026-10-12T14:05:00Z","v":1996670,"vw":128.836379},{"c":129.37,"h":129.425,"l":127.89,"n":21420,"o":128.05,"t":"2026-10-12T14:10:00Z","v":1379727,"vw":128.684385},{"c":129.77,"h":130.2299,"l":129.1401,"n":13947,"o":129.35,"t":"2026-10-12T14:15:00Z","v":927346,"vw":129.688774},{"c":127.93,"h":129.88,"l":127.62,"n":18112,"o":129.765,"t":"2026-10-12T14:20:00Z","v":1055957,"vw":128.458505},{"c":128.195,"h":128.5,"l":127.46,"n":18553,"o":127.925,"t":"2026-10-12T14:25:00Z","v":1085261,"vw":128.030181},{"c":127.77,"h":128.31,"l":127.33,"n":14221,"o":128.16,"t":"2026-10-12T14:30:00Z","v":807577,"vw":127.763197},{"c":128.17,"h":128.49,"l":127.57,"n":10181,"o":127.7471,"t":"2026-10-12T14:35:00Z","v":577293,"vw":128.021233},{"c":128.5986,"h":129.21,"l":127.885,"n":10517,"o":128.14,"t":"2026-10-12T14:40:00Z","v":669176,"vw":128.569217},{"c":128.17,"h":129.13,"l":128.108,"n":8729,"o":128.7,"t":"2026-10-12T14:45:00Z","v":535302,"vw":128.62824},{"c":129.18,"h":129.19,"l":128.208,"n":7703,"o":128.23,"t":"2026-10-12T14:50:00Z","v":434445,"vw":128.657061},{"c":129.31,"h":129.66,"l":128.566,"n":8860,"o":129.17,"t":"2026-10-12T14:55:00Z","v":532077,"vw":129.170046},{"c":128.37,"h":129.4915,"l":128.27,"n":9034,"o":129.34,"t":"2026-10-12T15:00:00Z","v":540134,"vw":128.873471},{"c":128.239,"h":128.7199,"l":128.05,"n":7179,"o":128.355,"t":"2026-10-12T15:05:00Z","v":413626,"vw":128.357492},{"c":127.7501,"h":128.24,"l":127.27,"n":13824,"o":128.17,"t":"2026-10-12T15:10:00Z","v":743156,"vw":127.810353},{"c":127.72,"h":128.62,"l":127.6,"n":8146,"o":127.86,"t":"2026-10-12T15:15:00Z","v":477991,"vw":128.069027},{"c":127.78,"h":128.08,"l":127.4257,"n":6364,"o":127.75,"t":"2026-10-12T15:20:00Z","v":391094,"vw":127.783698},{"c":127.6099,"h":128.15,"l":127.55,"n":6447,"o":127.76,"t":"2026-10-12T15:25:00Z","v":356190,"vw":127.862934},{"c":128.31,"h":128.35,"l":127.5,"n":6120,"o":127.6,"t":"2026-10-12T15:30:00Z","v":375339,"vw":127.84644},{"c":128.9505,"h":129,"l":128.1547,"n":5531,"o":128.31,"t":"2026-10-12T15:35:00Z","v":409005,"vw":128.619677},{"c":129.42,"h":129.5,"l":128.701,"n":6114,"o":128.945,"t":"2026-10-12T15:40:00Z","v":448942,"vw":129.095048},{"c":129.3501,"h":130.07,"l":129.25,"n":9334,"o":129.47,"t":"2026-10-12T15:45:00Z","v":607419,"vw":129.679154},{"c":129.9783,"h":130.09,"l":129.41,"n":5258,"o":129.41,"t":"2026-10-12T15:50:00Z","v":388747,"vw":129.820071},{"c":130.245,"h":130.49,"l":129.9,"n":6848,"o":129.94,"t":"2026-10-12T15:55:00Z","v":438864,"vw":130.239216},{"c":130.7062,"h":130.74,"l":129.8,"n":7371,"o":130.24,"t":"2026-10-12T16:00:00Z","v":505335,"vw":130.333238},{"c":130.695,"h":131.25,"l":130.5854,"n":9457,"o":130.7,"t":"2026-10-12T16:05:00Z","v":780108,"vw":130.930893},{"c":130.34,"h":130.9409,"l":129.98,"n":7029,"o":130.695,"t":"2026-10-12T16:10:00Z","v":542560,"vw":130.425319},{"c":130.27,"h":130.44,"l":129.985,"n":3595,"o":130.305,"t":"2026-10-12T16:15:00Z","v":271400,"vw":130.193863},{"c":129.7784,"h":130.56,"l":129.7,"n":4042,"o":130.26,"t":"2026-10-12T16:20:00Z","v":433265,"vw":130.198334},{"c":129.7,"h":129.99,"l":129.55,"n":3983,"o":129.795,"t":"2026-10-12T16:25:00Z","v":289664,"vw":129.783863},{"c":129.87,"h":130.18,"l":129.66,"n":3601,"o":129.7,"t":"2026-10-12T16:30:00Z","v":254814,"vw":129.951779},{"c":130.3175,"h":130.39,"l":129.87,"n":2862,"o":129.87,"t":"2026-10-12T16:35:00Z","v":191759,"vw":130.162958},{"c":130.09,"h":130.49,"l":129.68,"n":4213,"o":130.3202,"t":"2026-10-12T16:40:00Z","v":302324,"vw":130.001806},{"c":129.3722,"h":130.102,"l":129.29,"n":4881,"o":130.0736,"t":"2026-10-12T16:45:00Z","v":335845,"vw":129.706979},{"c":129.28,"h":129.57,"l":128.765,"n":5702,"o":129.38,"t":"2026-10-12T16:50:00Z","v":344805,"vw":129.121394},{"c":128.7008,"h":129.35,"l":128.6102,"n":4016,"o":129.34,"t":"2026-10-12T16:55:00Z","v":272763,"vw":128.888893},{"c":129.15,"h":129.43,"l":128.68,"n":4786,"o":128.735,"t":"2026-10-12T17:00:00Z","v":331959,"vw":129.066427},{"c":129.48,"h":129.58,"l":129.15,"n":3552,"o":129.15,"t":"2026-10-12T17:05:00Z","v":284804,"vw":129.374217},{"c":129.45,"h":129.84,"l":129.3427,"n":2905,"o":129.48,"t":"2026-10-12T17:10:00Z","v":245862,"vw":129.587779},{"c":129.2693,"h":129.4635,"l":129.12,"n":1981,"o":129.4635,"t":"2026-10-12T17:15:00Z","v":164605,"vw":129.248968},{"c":128.875,"h":129.359,"l":128.8075,"n":2559,"o":129.2783,"t":"2026-10-12T17:20:00Z","v":148540,"vw":129.092036},{"c":128.58,"h":129.08,"l":128.58,"n":3422,"o":128.875,"t":"2026-10-12T17:25:00Z","v":217786,"vw":128.768602},{"c":128.635,"h":128.87,"l":128.54,"n":2635,"o":128.6,"t":"2026-10-12T17:30:00Z","v":188317,"vw":128.709723},{"c":128.75,"h":128.7899,"l":128.323,"n":4497,"o":128.635,"t":"2026-10-12T17:35:00Z","v":279041,"vw":128.516436},{"c":128.52,"h":128.77,"l":128.41,"n":2528,"o":128.72,"t":"2026-10-12T17:40:00Z","v":150366,"vw":128.584145},{"c":128.36,"h":128.62,"l":128.2501,"n":3001,"o":128.48,"t":"2026-10-12T17:45:00Z","v":154581,"vw":128.425599},{"c":128.5,"h":128.7,"l":128.375,"n":2752,"o":128.375,"t":"2026-10-12T17:50:00Z","v":138947,"vw":128.558395},{"c":128.3,"h":128.56,"l":128.215,"n":3067,"o":128.5,"t":"2026-10-12T17:55:00Z","v":151033,"vw":128.34121},{"c":128.2,"h":128.37,"l":128.0244,"n":3979,"o":128.33,"t":"2026-10-12T18:00:00Z","v":235544,"vw":128.16805},{"c":128.56,"h":128.73,"l":128.18,"n":3176,"o":128.235,"t":"2026-10-12T18:05:00Z","v":176441,"vw":128.468269},{"c":128.66,"h":128.77,"l":128.43,"n":2559,"o":128.5492,"t":"2026-10-12T18:10:00Z","v":147261,"vw":128.657019},{"c":128.2254,"h":128.67,"l":128.14,"n":3392,"o":128.65,"t":"2026-10-12T18:15:00Z","v":195270,"vw":128.326411},{"c":128.42,"h":128.5423,"l":128.07,"n":3391,"o":128.21,"t":"2026-10-12T18:20:00Z","v":178112,"vw":128.319149},{"c":128.44,"h":128.5485,"l":128.25,"n":2370,"o":128.42,"t":"2026-10-12T18:25:00Z","v":126211,"vw":128.436766},{"c":128.62,"h":128.65,"l":128.2279,"n":2737,"o":128.41,"t":"2026-10-12T18:30:00Z","v":155160,"vw":128.438993},{"c":128.53,"h":128.83,"l":128.2643,"n":3155,"o":128.61,"t":"2026-10-12T18:35:00Z","v":232455,"vw":128.575657},{"c":128.91,"h":129.01,"l":128.54,"n":3200,"o":128.56,"t":"2026-10-12T18:40:00Z","v":244429,"vw":128.852664},{"c":128.479,"h":128.9,"l":128.335,"n":3316,"o":128.9,"t":"2026-10-12T18:45:00Z","v":202618,"vw":128.604692},{"c":128.0271,"h":128.47,"l":127.77,"n":9200,"o":128.47,"t":"2026-10-12T18:50:00Z","v":613962,"vw":128.016724},{"c":127.633,"h":128.1,"l":127.6,"n":6162,"o":128.055,"t":"2026-10-12T18:55:00Z","v":430209,"vw":127.78792},{"c":128.33,"h":128.47,"l":127.63,"n":5570,"o":127.645,"t":"2026-10-12T19:00:00Z","v":508388,"vw":128.174906},{"c":127.6,"h":128.4,"l":127.56,"n":5290,"o":128.31,"t":"2026-10-12T19:05:00Z","v":361870,"vw":127.988063},{"c":128.0046,"h":128.17,"l":127.54,"n":6658,"o":127.6,"t":"2026-10-12T19:10:00Z","v":414169,"vw":127.81832},{"c":127.72,"h":128.01,"l":127.43,"n":8590,"o":127.98,"t":"2026-10-12T19:15:00Z","v":499437,"vw":127.632135},{"c":128.05,"h":128.05,"l":127.6206,"n":7556,"o":127.71,"t":"2026-10-12T19:20:00Z","v":423055,"vw":127.865111},{"c":128.595,"h":128.595,"l":127.9,"n":8686,"o":128.04,"t":"2026-10-12T19:25:00Z","v":548364,"vw":128.319771},{"c":129.0205,"h":129.07,"l":128.3125,"n":66575,"o":128.6,"t":"2026-10-12T19:30:00Z","v":2352032,"vw":128.607149},{"c":129.03,"h":129.445,"l":128.93,"n":19032,"o":129.03,"t":"2026-10-12T19:35:00Z","v":907601,"vw":129.221721},{"c":128.6702,"h":129.125,"l":128.4878,"n":20311,"o":129.03,"t":"2026-10-12T19:40:00Z","v":866556,"vw":128.754283},{"c":128.4983,"h":128.8096,"l":128.315,"n":25104,"o":128.69,"t":"2026-10-12T19:45:00Z","v":988144,"vw":128.589564},{"c":128.4501,"h":128.88,"l":128.02,"n":43944,"o":128.53,"t":"2026-10-12T19:50:00Z","v":1817849,"vw":128.501911},{"c":128.35,"h":129.1,"l":128.19,"n":45179,"o":128.45,"t":"2026-10-12T19:55:00Z","v":2054412,"vw":128.660323},{"c":128.01,"h":128.56,"l":128,"n":2477,"o":128.41,"t":"2026-10-12T20:00:00Z","v":1557498,"vw":128.395421},{"c":128,"h":128.2,"l":127.8,"n":2022,"o":128.12,"t":"2026-10-12T20:05:00Z","v":75950,"vw":127.955838},{"c":127.8,"h":128.14,"l":127.75,"n":1722,"o":127.93,"t":"2026-10-12T20:10:00Z","v":87527,"vw":127.908658},{"c":127.9446,"h":127.99,"l":127.66,"n":1176,"o":127.86,"t":"2026-10-12T20:15:00Z","v":57162,"vw":127.815665},{"c":128.14,"h":128.14,"l":127.95,"n":795,"o":127.9561,"t":"2026-10-12T20:20:00Z","v":36912,"vw":128.072345},{"c":128.36,"h":128.4,"l":128.03,"n":757,"o":128.1,"t":"2026-10-12T20:25:00Z","v":29694,"vw":128.212054},{"c":128.15,"h":128.42,"l":128.0965,"n":856,"o":128.38,"t":"2026-10-12T20:30:00Z","v":34945,"vw":128.256306},{"c":128.2,"h":128.25,"l":128.17,"n":525,"o":128.1876,"t":"2026-10-12T20:35:00Z","v":18695,"vw":128.200869},{"c":128.18,"h":128.24,"l":128.1499,"n":593,"o":128.17,"t":"2026-10-12T20:40:00Z","v":17328,"vw":128.191296},{"c":128.12,"h":128.35,"l":128.12,"n":757,"o":128.1593,"t":"2026-10-12T20:45:00Z","v":25274,"vw":128.249619},{"c":128.3,"h":128.35,"l":128.25,"n":470,"o":128.29,"t":"2026-10-12T20:50:00Z","v":12354,"vw":128.298783},{"c":128.2,"h":128.36,"l":128.2,"n":801,"o":128.33,"t":"2026-10-12T20:55:00Z","v":27250,"vw":128.266052},{"c":128.21,"h":128.28,"l":128.16,"n":571,"o":128.19,"t":"2026-10-12T21:00:00Z","v":15217,"vw":128.199819},{"c":128.3,"h":128.3,"l":128.17,"n":566,"o":128.23,"t":"2026-10-12T21:05:00Z","v":13626,"vw":128.249926},{"c":128.3133,"h":128.39,"l":128.29,"n":485,"o":128.3,"t":"2026-10-12T21:10:00Z","v":12697,"vw":128.330308},{"c":128.08,"h":128.2692,"l":128.08,"n":927,"o":128.26,"t":"2026-10-12T21:15:00Z","v":18381,"vw":128.177135},{"c":128.1,"h":128.11,"l":128.02,"n":484,"o":128.05,"t":"2026-10-12T21:20:00Z","v":25988,"vw":128.068095},{"c":128.12,"h":128.17,"l":128.1,"n":357,"o":128.17,"t":"2026-10-12T21:25:00Z","v":13014,"vw":128.120902},{"c":128.13,"h":128.17,"l":128.08,"n":502,"o":128.1239,"t":"2026-10-12T21:30:00Z","v":12030,"vw":128.123342},{"c":128.1,"h":128.13,"l":128.09,"n":359,"o":128.13,"t":"2026-10-12T21:35:00Z","v":11934,"vw":128.111872},{"c":128.09,"h":128.14,"l":128.0802,"n":585,"o":128.1015,"t":"2026-10-12T21:40:00Z","v":20852,"vw":128.102829},{"c":127.808,"h":128.0846,"l":127.76,"n":1932,"o":128.0846,"t":"2026-10-12T21:45:00Z","v":56322,"vw":127.882424},{"c":127.7703,"h":127.8545,"l":127.77,"n":709,"o":127.81,"t":"2026-10-12T21:50:00Z","v":30020,"vw":127.790886},{"c":127.8,"h":127.83,"l":127.7503,"n":680,"o":127.77,"t":"2026-10-12T21:55:00Z","v":31235,"vw":127.791072},{"c":128.1,"h":128.15,"l":127.79,"n":801,"o":127.81,"t":"2026-10-12T22:00:00Z","v":38403,"vw":128.014666},{"c":128.19,"h":128.32,"l":128.02,"n":632,"o":128.06,"t":"2026-10-12T22:05:00Z","v":27372,"vw":128.248815},{"c":128.09,"h":128.24,"l":128.07,"n":565,"o":128.15,"t":"2026-10-12T22:10:00Z","v":12206,"vw":128.173923},{"c":128.18,"h":128.19,"l":128.0969,"n":390,"o":128.1,"t":"2026-10-12T22:15:00Z","v":15527,"vw":128.157002},{"c":128.3,"h":128.3399,"l":128.1039,"n":572,"o":128.18,"t":"2026-10-12T22:20:00Z","v":21626,"vw":128.256276},{"c":128.2,"h":128.32,"l":128.13,"n":483,"o":128.31,"t":"2026-10-12T22:25:00Z","v":10744,"vw":128.179096},{"c":127.82,"h":128.24,"l":127.82,"n":1160,"o":128.2,"t":"2026-10-12T22:30:00Z","v":29868,"vw":128.004201},{"c":127.8,"h":127.93,"l":127.78,"n":610,"o":127.81,"t":"2026-10-12T22:35:00Z","v":27710,"vw":127.850502},{"c":128,"h":128,"l":127.8,"n":417,"o":127.83,"t":"2026-10-12T22:40:00Z","v":18303,"vw":127.887634},{"c":127.74,"h":127.9999,"l":127.74,"n":988,"o":127.9286,"t":"2026-10-12T22:45:00Z","v":17569,"vw":127.837342},{"c":127.62,"h":127.79,"l":127.59,"n":1210,"o":127.73,"t":"2026-10-12T22:50:00Z","v":40095,"vw":127.664264},{"c":127.5,"h":127.63,"l":127.45,"n":1379,"o":127.63,"t":"2026-10-12T22:55:00Z","v":50931,"vw":127.538364},{"c":126.95,"h":127.65,"l":126.95,"n":5451,"o":127.5,"t":"2026-10-12T23:00:00Z","v":134835,"vw":127.140873},{"c":126.92,"h":126.99,"l":126.68,"n":1800,"o":126.9456,"t":"2026-10-12T23:05:00Z","v":93860,"vw":126.839229},{"c":126.331,"h":126.8959,"l":126.331,"n":2337,"o":126.8959,"t":"2026-10-12T23:10:00Z","v":114842,"vw":126.538607},{"c":126.3991,"h":126.6,"l":126.13,"n":1874,"o":126.33,"t":"2026-10-12T23:15:00Z","v":110502,"vw":126.288971},{"c":126.63,"h":126.65,"l":126.3,"n":876,"o":126.3,"t":"2026-10-12T23:20:00Z","v":53797,"vw":126.519184},{"c":126.1,"h":126.62,"l":126.0669,"n":1556,"o":126.6,"t":"2026-10-12T23:25:00Z","v":83582,"vw":126.195394},{"c":125.8485,"h":126.15,"l":125.71,"n":3126,"o":126.09,"t":"2026-10-12T23:30:00Z","v":119392,"vw":125.922952},{"c":126.04,"h":126.09,"l":125.91,"n":1016,"o":125.98,"t":"2026-10-12T23:35:00Z","v":61519,"vw":126.024504},{"c":125.81,"h":126.08,"l":125.81,"n":880,"o":126.07,"t":"2026-10-12T23:40:00Z","v":43436,"vw":125.988958},{"c":125.73,"h":125.87,"l":125.63,"n":1587,"o":125.81,"t":"2026-10-12T23:45:00Z","v":105082,"vw":125.72214},{"c":125.55,"h":125.75,"l":125.5,"n":1008,"o":125.7176,"t":"2026-10-12T23:50:00Z","v":44308,"vw":125.651816},{"c":125.2996,"h":125.53,"l":125.21,"n":1624,"o":125.51,"t":"2026-10-12T23:55:00Z","v":101880,"vw":125.309176},{"c":122.1,"h":124.44,"l":119.59,"n":90771,"o":122.38,"t":"2026-10-13T08:00:00Z","v":3303107,"vw":121.88974},{"c":122.27,"h":124.35,"l":119.81,"n":3857,"o":122.1,"t":"2026-10-13T08:05:00Z","v":265036,"vw":122.186112},{"c":122.72,"h":122.7769,"l":122.4,"n":1996,"o":122.49,"t":"2026-10-13T08:10:00Z","v":82436,"vw":122.593397},{"c":122.78,"h":122.8,"l":122.19,"n":1754,"o":122.65,"t":"2026-10-13T08:15:00Z","v":67212,"vw":122.52965},{"c":123.14,"h":123.2,"l":122.55,"n":1693,"o":122.76,"t":"2026-10-13T08:20:00Z","v":65042,"vw":122.846671},{"c":123.94,"h":123.9718,"l":123.19,"n":2869,"o":123.2,"t":"2026-10-13T08:25:00Z","v":129997,"vw":123.634921},{"c":123.5,"h":124.03,"l":123.45,"n":2651,"o":123.95,"t":"2026-10-13T08:30:00Z","v":132305,"vw":123.853556},{"c":123.7764,"h":124.09,"l":123.54,"n":1789,"o":123.54,"t":"2026-10-13T08:35:00Z","v":72841,"vw":123.894061},{"c":124.24,"h":124.35,"l":123.64,"n":1952,"o":123.73,"t":"2026-10-13T08:40:00Z","v":79390,"vw":124.101337},{"c":124.4086,"h":124.5,"l":124.14,"n":2170,"o":124.27,"t":"2026-10-13T08:45:00Z","v":113003,"vw":124.400346},{"c":123.92,"h":124.45,"l":123.54,"n":1844,"o":124.43,"t":"2026-10-13T08:50:00Z","v":63048,"vw":123.91741},{"c":123.72,"h":123.89,"l":123.6025,"n":884,"o":123.79,"t":"2026-10-13T08:55:00Z","v":33422,"vw":123.726057},{"c":123.38,"h":123.94,"l":123.2042,"n":2236,"o":123.66,"t":"2026-10-13T09:00:00Z","v":111411,"vw":123.470753},{"c":124.38,"h":124.38,"l":123.15,"n":1568,"o":123.36,"t":"2026-10-13T09:05:00Z","v":68762,"vw":123.728111},{"c":124.23,"h":124.46,"l":124,"n":1349,"o":124.43,"t":"2026-10-13T09:10:00Z","v":53078,"vw":124.223657},{"c":124.1,"h":124.38,"l":123.9,"n":1019,"o":124.24,"t":"2026-10-13T09:15:00Z","v":41475,"vw":124.139505},{"c":123.75,"h":124.22,"l":123.6,"n":1005,"o":124.14,"t":"2026-10-13T09:20:00Z","v":38783,"vw":123.901763},{"c":124.01,"h":124.25,"l":123.72,"n":840,"o":123.72,"t":"2026-10-13T09:25:00Z","v":36859,"vw":124.07107},{"c":123.73,"h":124.06,"l":123.72,"n":893,"o":124,"t":"2026-10-13T09:30:00Z","v":32606,"vw":123.841252},{"c":123.85,"h":123.85,"l":123.5,"n":1119,"o":123.72,"t":"2026-10-13T09:35:00Z","v":45224,"vw":123.625245},{"c":123.05,"h":124,"l":123.03,"n":1525,"o":123.93,"t":"2026-10-13T09:40:00Z","v":57796,"vw":123.374479},{"c":122.6762,"h":123.03,"l":122.51,"n":2090,"o":123.03,"t":"2026-10-13T09:45:00Z","v":75277,"vw":122.776003},{"c":123.11,"h":123.1609,"l":122.56,"n":926,"o":122.6747,"t":"2026-10-13T09:50:00Z","v":44967,"vw":122.897397},{"c":123.48,"h":123.5464,"l":123.09,"n":839,"o":123.14,"t":"2026-10-13T09:55:00Z","v":41067,"vw":123.324522},{"c":123.3,"h":123.6,"l":123.07,"n":762,"o":123.51,"t":"2026-10-13T10:00:00Z","v":26927,"vw":123.288527},{"c":123.08,"h":123.47,"l":123,"n":767,"o":123.22,"t":"2026-10-13T10:05:00Z","v":26586,"vw":123.156599},{"c":122.91,"h":123.13,"l":122.8,"n":830,"o":123.1,"t":"2026-10-13T10:10:00Z","v":32227,"vw":122.993324},{"c":122.81,"h":122.98,"l":122.5,"n":1141,"o":122.88,"t":"2026-10-13T10:15:00Z","v":32886,"vw":122.644538},{"c":122.7057,"h":123,"l":122.7057,"n":681,"o":122.88,"t":"2026-10-13T10:20:00Z","v":22223,"vw":122.867261},{"c":122.3616,"h":122.76,"l":122.34,"n":1028,"o":122.69,"t":"2026-10-13T10:25:00Z","v":35695,"vw":122.514424},{"c":122.96,"h":123.02,"l":122.3,"n":1129,"o":122.37,"t":"2026-10-13T10:30:00Z","v":47951,"vw":122.682232},{"c":122.6,"h":123,"l":122.3294,"n":1007,"o":122.9326,"t":"2026-10-13T10:35:00Z","v":54035,"vw":122.634903},{"c":121.97,"h":122.82,"l":121.97,"n":1875,"o":122.6,"t":"2026-10-13T10:40:00Z","v":58863,"vw":122.282282},{"c":122.19,"h":122.35,"l":121.95,"n":812,"o":121.97,"t":"2026-10-13T10:45:00Z","v":36222,"vw":122.188408},{"c":121.76,"h":122.26,"l":121.73,"n":1146,"o":122.19,"t":"2026-10-13T10:50:00Z","v":37507,"vw":121.924913},{"c":122.1,"h":122.2,"l":121.6,"n":1725,"o":121.85,"t":"2026-10-13T10:55:00Z","v":73468,"vw":121.901979},{"c":120.67,"h":122.1,"l":120.6047,"n":5560,"o":121.99,"t":"2026-10-13T11:00:00Z","v":224464,"vw":121.164379},{"c":120.72,"h":121,"l":120.5,"n":3167,"o":120.61,"t":"2026-10-13T11:05:00Z","v":145575,"vw":120.742828},{"c":120.337,"h":120.85,"l":120.1602,"n":3576,"o":120.68,"t":"2026-10-13T11:10:00Z","v":165747,"vw":120.509728},{"c":119.56,"h":120.52,"l":119.53,"n":7854,"o":120.4,"t":"2026-10-13T11:15:00Z","v":384048,"vw":119.95002},{"c":120.35,"h":120.48,"l":119.5674,"n":3278,"o":119.5674,"t":"2026-10-13T11:20:00Z","v":182650,"vw":120.126204},{"c":120.58,"h":120.78,"l":120.0503,"n":2212,"o":120.33,"t":"2026-10-13T11:25:00Z","v":143677,"vw":120.410395},{"c":120.4093,"h":121.12,"l":120.4093,"n":2880,"o":120.55,"t":"2026-10-13T11:30:00Z","v":167466,"vw":120.767661},{"c":120.9181,"h":120.98,"l":120.35,"n":1791,"o":120.4523,"t":"2026-10-13T11:35:00Z","v":80541,"vw":120.672676},{"c":120.71,"h":120.8507,"l":120.26,"n":1767,"o":120.84,"t":"2026-10-13T11:40:00Z","v":167209,"vw":120.512897},{"c":121.01,"h":121.27,"l":120.71,"n":3155,"o":120.77,"t":"2026-10-13T11:45:00Z","v":284562,"vw":121.028868},{"c":121.01,"h":121.08,"l":120.7,"n":4206,"o":121.01,"t":"2026-10-13T11:50:00Z","v":377855,"vw":120.998423},{"c":120.61,"h":121.01,"l":120.56,"n":2273,"o":121.01,"t":"2026-10-13T11:55:00Z","v":165956,"vw":120.729709},{"c":121.1,"h":121.17,"l":120.3,"n":4636,"o":120.61,"t":"2026-10-13T12:00:00Z","v":353694,"vw":120.694162},{"c":121.51,"h":121.67,"l":121.05,"n":5413,"o":121.07,"t":"2026-10-13T12:05:00Z","v":394400,"vw":121.493783},{"c":121.51,"h":121.58,"l":121.23,"n":2887,"o":121.51,"t":"2026-10-13T12:10:00Z","v":263592,"vw":121.501057},{"c":121.13,"h":121.8,"l":121.1,"n":3992,"o":121.51,"t":"2026-10-13T12:15:00Z","v":336160,"vw":121.518161},{"c":120.87,"h":121.41,"l":120.75,"n":2985,"o":121.16,"t":"2026-10-13T12:20:00Z","v":257470,"vw":121.105186},{"c":121.06,"h":121.28,"l":120.7324,"n":2171,"o":120.88,"t":"2026-10-13T12:25:00Z","v":136773,"vw":121.068019},{"c":120.1107,"h":121.1,"l":120.0505,"n":4701,"o":121.06,"t":"2026-10-13T12:30:00Z","v":296305,"vw":120.863026},{"c":120.3,"h":121.03,"l":120.08,"n":3012,"o":120.1,"t":"2026-10-13T12:35:00Z","v":181880,"vw":120.689204},{"c":120.68,"h":121.05,"l":120.23,"n":3357,"o":120.25,"t":"2026-10-13T12:40:00Z","v":384615,"vw":120.929131},{"c":120.45,"h":120.78,"l":119.2,"n":11558,"o":120.7,"t":"2026-10-13T12:45:00Z","v":667577,"vw":119.874627},{"c":120,"h":120.42,"l":119.9,"n":2854,"o":120.42,"t":"2026-10-13T12:50:00Z","v":184563,"vw":120.096796},{"c":119.66,"h":120.08,"l":119.58,"n":2602,"o":120.08,"t":"2026-10-13T12:55:00Z","v":148068,"vw":119.845777},{"c":119.25,"h":119.91,"l":119.22,"n":3682,"o":119.74,"t":"2026-10-13T13:00:00Z","v":157353,"vw":119.496896},{"c":119.6,"h":119.7,"l":119,"n":7059,"o":119.245,"t":"2026-10-13T13:05:00Z","v":399362,"vw":119.286089},{"c":119.77,"h":120.01,"l":119.55,"n":4003,"o":119.6016,"t":"2026-10-13T13:10:00Z","v":295274,"vw":119.768959},{"c":119.3,"h":119.83,"l":119.14,"n":3169,"o":119.78,"t":"2026-10-13T13:15:00Z","v":134230,"vw":119.372962},{"c":119.5,"h":119.5949,"l":119.31,"n":2357,"o":119.37,"t":"2026-10-13T13:20:00Z","v":118945,"vw":119.465007},{"c":118.44,"h":119.6997,"l":118.44,"n":8661,"o":119.48,"t":"2026-10-13T13:25:00Z","v":456719,"vw":119.222407},{"c":118.4,"h":118.97,"l":115.84,"n":79109,"o":118.4,"t":"2026-10-13T13:30:00Z","v":4587062,"vw":117.647248},{"c":121.595,"h":121.7,"l":116.9148,"n":48607,"o":118.385,"t":"2026-10-13T13:35:00Z","v":3070990,"vw":119.403451},{"c":122.855,"h":123.5,"l":121.3,"n":37211,"o":121.57,"t":"2026-10-13T13:40:00Z","v":2478925,"vw":122.482094},{"c":122.26,"h":123.5,"l":121.81,"n":21326,"o":122.85,"t":"2026-10-13T13:45:00Z","v":1275375,"vw":122.78238},{"c":122.7,"h":123.07,"l":120.982,"n":17978,"o":122.28,"t":"2026-10-13T13:50:00Z","v":1173808,"vw":121.988002},{"c":122.04,"h":122.71,"l":121.58,"n":11578,"o":122.71,"t":"2026-10-13T13:55:00Z","v":698091,"vw":121.934016},{"c":122.755,"h":123.39,"l":121.75,"n":17769,"o":122.035,"t":"2026-10-13T14:00:00Z","v":1203687,"vw":122.778694},{"c":123.6652,"h":123.7,"l":122.1001,"n":13915,"o":122.765,"t":"2026-10-13T14:05:00Z","v":939664,"vw":123.029082},{"c":123.35,"h":123.7,"l":122.7,"n":15307,"o":123.64,"t":"2026-10-13T14:10:00Z","v":1059797,"vw":123.425568},{"c":122.18,"h":123.9,"l":122,"n":15257,"o":123.34,"t":"2026-10-13T14:15:00Z","v":1104541,"vw":123.091511},{"c":122.76,"h":122.9688,"l":121.88,"n":12375,"o":122.15,"t":"2026-10-13T14:20:00Z","v":819475,"vw":122.385818},{"c":121.595,"h":122.785,"l":121.19,"n":12656,"o":122.76,"t":"2026-10-13T14:25:00Z","v":801627,"vw":121.853201},{"c":121.68,"h":122.06,"l":120.5,"n":13780,"o":121.6117,"t":"2026-10-13T14:30:00Z","v":879654,"vw":121.325977},{"c":122.32,"h":122.5544,"l":121.38,"n":7014,"o":121.685,"t":"2026-10-13T14:35:00Z","v":454730,"vw":122.077773},{"c":122.36,"h":123.12,"l":121.972,"n":8264,"o":122.3,"t":"2026-10-13T14:40:00Z","v":528509,"vw":122.528427},{"c":121.52,"h":122.338,"l":121.51,"n":5118,"o":122.338,"t":"2026-10-13T14:45:00Z","v":333210,"vw":121.861479},{"c":120.145,"h":121.6,"l":120.1,"n":11040,"o":121.52,"t":"2026-10-13T14:50:00Z","v":760903,"vw":120.79216},{"c":120.5,"h":120.8987,"l":120.05,"n":10568,"o":120.19,"t":"2026-10-13T14:55:00Z","v":728859,"vw":120.453201},{"c":120.3992,"h":120.8872,"l":120.12,"n":5923,"o":120.5,"t":"2026-10-13T15:00:00Z","v":379631,"vw":120.452244},{"c":120.4901,"h":120.8106,"l":120.2367,"n":6525,"o":120.355,"t":"2026-10-13T15:05:00Z","v":429095,"vw":120.562103},{"c":120.83,"h":120.92,"l":120.0861,"n":7031,"o":120.49,"t":"2026-10-13T15:10:00Z","v":432884,"vw":120.472129},{"c":120.268,"h":121.065,"l":120.23,"n":6436,"o":120.84,"t":"2026-10-13T15:15:00Z","v":393235,"vw":120.660743},{"c":119.58,"h":120.48,"l":119.54,"n":12365,"o":120.27,"t":"2026-10-13T15:20:00Z","v":685448,"vw":119.925832},{"c":118.763,"h":119.58,"l":118.7,"n":14188,"o":119.55,"t":"2026-10-13T15:25:00Z","v":945934,"vw":119.209025},{"c":118.315,"h":118.84,"l":118.2205,"n":14302,"o":118.75,"t":"2026-10-13T15:30:00Z","v":846245,"vw":118.585205},{"c":118.66,"h":119.08,"l":117.79,"n":22009,"o":118.3171,"t":"2026-10-13T15:35:00Z","v":1355250,"vw":118.339085},{"c":119.5201,"h":119.645,"l":118.55,"n":12760,"o":118.6524,"t":"2026-10-13T15:40:00Z","v":897304,"vw":119.196139},{"c":119.925,"h":120.03,"l":119.14,"n":11439,"o":119.54,"t":"2026-10-13T15:45:00Z","v":742029,"vw":119.571418},{"c":120.649,"h":120.76,"l":119.835,"n":11398,"o":119.91,"t":"2026-10-13T15:50:00Z","v":929684,"vw":120.244504},{"c":121.76,"h":121.78,"l":120.5086,"n":12480,"o":120.6404,"t":"2026-10-13T15:55:00Z","v":820426,"vw":121.199938},{"c":122.485,"h":122.9,"l":121.56,"n":16565,"o":121.755,"t":"2026-10-13T16:00:00Z","v":1023308,"vw":122.429932},{"c":122.53,"h":122.89,"l":122.2574,"n":7000,"o":122.4501,"t":"2026-10-13T16:05:00Z","v":531299,"vw":122.527894},{"c":122.5999,"h":122.85,"l":122.26,"n":5686,"o":122.535,"t":"2026-10-13T16:10:00Z","v":421458,"vw":122.553304},{"c":123.98,"h":124,"l":122.52,"n":12787,"o":122.62,"t":"2026-10-13T16:15:00Z","v":1214287,"vw":123.434876},{"c":124.41,"h":124.44,"l":123.7,"n":11461,"o":123.98,"t":"2026-10-13T16:20:00Z","v":1093719,"vw":124.068454},{"c":124.96,"h":125.05,"l":124.1187,"n":9898,"o":124.41,"t":"2026-10-13T16:25:00Z","v":780454,"vw":124.651301},{"c":126.0606,"h":126.45,"l":124.91,"n":17738,"o":124.96,"t":"2026-10-13T16:30:00Z","v":1465202,"vw":125.884519},{"c":125.495,"h":126.32,"l":125.291,"n":11981,"o":126.03,"t":"2026-10-13T16:35:00Z","v":964344,"vw":125.715029},{"c":124.86,"h":125.61,"l":124.6801,"n":7445,"o":125.52,"t":"2026-10-13T16:40:00Z","v":576099,"vw":125.08658},{"c":124.9442,"h":125.56,"l":124.73,"n":6766,"o":124.9,"t":"2026-10-13T16:45:00Z","v":496251,"vw":125.18282},{"c":125.0899,"h":125.15,"l":124.5501,"n":4911,"o":124.9763,"t":"2026-10-13T16:50:00Z","v":354667,"vw":124.928786},{"c":124.135,"h":125.45,"l":124.13,"n":7737,"o":125.06,"t":"2026-10-13T16:55:00Z","v":554063,"vw":124.888949},{"c":123.8137,"h":124.41,"l":123.36,"n":8661,"o":124.1,"t":"2026-10-13T17:00:00Z","v":610772,"vw":123.852715},{"c":123.56,"h":124.14,"l":123.4462,"n":6564,"o":123.7983,"t":"2026-10-13T17:05:00Z","v":535823,"vw":123.858373},{"c":123.48,"h":123.8,"l":123.26,"n":6980,"o":123.56,"t":"2026-10-13T17:10:00Z","v":466543,"vw":123.559618},{"c":123.54,"h":123.7899,"l":123.361,"n":4836,"o":123.53,"t":"2026-10-13T17:15:00Z","v":291317,"vw":123.565289},{"c":122.9852,"h":123.6899,"l":122.82,"n":5381,"o":123.52,"t":"2026-10-13T17:20:00Z","v":372370,"vw":123.236641},{"c":122.701,"h":123.12,"l":122.58,"n":6048,"o":122.995,"t":"2026-10-13T17:25:00Z","v":412502,"vw":122.844609},{"c":122.865,"h":123,"l":122.36,"n":5226,"o":122.7,"t":"2026-10-13T17:30:00Z","v":328315,"vw":122.684399},{"c":124.1251,"h":124.1251,"l":122.77,"n":6618,"o":122.8208,"t":"2026-10-13T17:35:00Z","v":540351,"vw":123.568353},{"c":124.255,"h":124.45,"l":123.72,"n":5192,"o":124.125,"t":"2026-10-13T17:40:00Z","v":402195,"vw":124.166784},{"c":123.71,"h":124.302,"l":123.66,"n":6069,"o":124.25,"t":"2026-10-13T17:45:00Z","v":374801,"vw":123.98386},{"c":123.16,"h":123.78,"l":122.7,"n":6487,"o":123.6972,"t":"2026-10-13T17:50:00Z","v":497375,"vw":123.131777},{"c":123.65,"h":123.67,"l":122.88,"n":3321,"o":123.165,"t":"2026-10-13T17:55:00Z","v":251562,"vw":123.252457},{"c":123.7198,"h":123.88,"l":123.34,"n":3500,"o":123.6344,"t":"2026-10-13T18:00:00Z","v":263018,"vw":123.627726},{"c":124.885,"h":125.25,"l":123.65,"n":11669,"o":123.67,"t":"2026-10-13T18:05:00Z","v":1026521,"vw":124.638809},{"c":125.36,"h":125.36,"l":124.64,"n":5167,"o":124.86,"t":"2026-10-13T18:10:00Z","v":395434,"vw":125.056123},{"c":124.98,"h":125.35,"l":124.55,"n":4657,"o":125.35,"t":"2026-10-13T18:15:00Z","v":405609,"vw":124.874001},{"c":125.465,"h":125.63,"l":124.91,"n":5889,"o":124.98,"t":"2026-10-13T18:20:00Z","v":480632,"vw":125.342325},{"c":125.78,"h":126.45,"l":125.45,"n":8979,"o":125.455,"t":"2026-10-13T18:25:00Z","v":762225,"vw":126.066699},{"c":125.545,"h":126.05,"l":125.54,"n":6588,"o":125.75,"t":"2026-10-13T18:30:00Z","v":453347,"vw":125.778369},{"c":124.68,"h":125.625,"l":124.57,"n":6912,"o":125.57,"t":"2026-10-13T18:35:00Z","v":503203,"vw":125.028772},{"c":124.635,"h":125.03,"l":124.5501,"n":4552,"o":124.652,"t":"2026-10-13T18:40:00Z","v":344340,"vw":124.858718},{"c":123.9399,"h":124.84,"l":123.54,"n":7295,"o":124.66,"t":"2026-10-13T18:45:00Z","v":584753,"vw":124.055548},{"c":124.47,"h":124.4799,"l":123.925,"n":6067,"o":123.9369,"t":"2026-10-13T18:50:00Z","v":466591,"vw":124.215635},{"c":124.425,"h":124.72,"l":124.2101,"n":4299,"o":124.45,"t":"2026-10-13T18:55:00Z","v":325459,"vw":124.485307},{"c":124.12,"h":124.72,"l":124.06,"n":6308,"o":124.425,"t":"2026-10-13T19:00:00Z","v":410428,"vw":124.44359},{"c":125,"h":125.09,"l":124.0508,"n":6473,"o":124.095,"t":"2026-10-13T19:05:00Z","v":419816,"vw":124.646937},{"c":124.86,"h":125.2399,"l":124.71,"n":6457,"o":124.96,"t":"2026-10-13T19:10:00Z","v":409933,"vw":124.960604},{"c":125.73,"h":125.7785,"l":124.86,"n":8258,"o":124.8664,"t":"2026-10-13T19:15:00Z","v":565506,"vw":125.271546},{"c":125.9451,"h":125.98,"l":125.4,"n":7171,"o":125.73,"t":"2026-10-13T19:20:00Z","v":510817,"vw":125.768832},{"c":125.749,"h":126.27,"l":125.68,"n":8498,"o":125.98,"t":"2026-10-13T19:25:00Z","v":583885,"vw":125.973023},{"c":126.5097,"h":126.9,"l":125.61,"n":43205,"o":125.76,"t":"2026-10-13T19:30:00Z","v":1982505,"vw":126.389342},{"c":125.96,"h":126.5,"l":125.61,"n":13416,"o":126.5,"t":"2026-10-13T19:35:00Z","v":671946,"vw":126.082951},{"c":126.075,"h":126.655,"l":125.85,"n":16883,"o":125.97,"t":"2026-10-13T19:40:00Z","v":818258,"vw":126.321234},{"c":126.395,"h":126.6,"l":125.8621,"n":14844,"o":126.08,"t":"2026-10-13T19:45:00Z","v":696135,"vw":126.334138},{"c":126.7412,"h":126.75,"l":125.9,"n":26276,"o":126.39,"t":"2026-10-13T19:50:00Z","v":1108403,"vw":126.336837},{"c":127.63,"h":127.92,"l":126.64,"n":32511,"o":126.71,"t":"2026-10-13T19:55:00Z","v":2086415,"vw":127.410755},{"c":127.99,"h":128.08,"l":127.17,"n":4102,"o":127.57,"t":"2026-10-13T20:00:00Z","v":1248327,"vw":127.588713},{"c":128.34,"h":128.66,"l":127.9,"n":3990,"o":127.9493,"t":"2026-10-13T20:05:00Z","v":168068,"vw":128.226447},{"c":128.3977,"h":128.48,"l":128.05,"n":1871,"o":128.4275,"t":"2026-10-13T20:10:00Z","v":79536,"vw":128.348371},{"c":128.07,"h":128.5,"l":128.01,"n":1716,"o":128.39,"t":"2026-10-13T20:15:00Z","v":89407,"vw":128.297246},{"c":127.932,"h":128.2,"l":127.8,"n":2039,"o":128.05,"t":"2026-10-13T20:20:00Z","v":114904,"vw":127.975241},{"c":127.86,"h":127.95,"l":127.8,"n":1015,"o":127.9,"t":"2026-10-13T20:25:00Z","v":54496,"vw":127.873506},{"c":127.86,"h":128.0507,"l":127.85,"n":1183,"o":127.89,"t":"2026-10-13T20:30:00Z","v":57871,"vw":127.940451},{"c":127.9861,"h":127.9861,"l":127.74,"n":872,"o":127.82,"t":"2026-10-13T20:35:00Z","v":30813,"vw":127.82046},{"c":128.0008,"h":128.02,"l":127.81,"n":940,"o":127.983,"t":"2026-10-13T20:40:00Z","v":43300,"vw":127.902546},{"c":128.2592,"h":128.29,"l":127.9946,"n":997,"o":128.03,"t":"2026-10-13T20:45:00Z","v":40237,"vw":128.157994},{"c":128.1652,"h":128.28,"l":128.09,"n":1068,"o":128.25,"t":"2026-10-13T20:50:00Z","v":29878,"vw":128.224754},{"c":128.25,"h":128.25,"l":128.1,"n":878,"o":128.18,"t":"2026-10-13T20:55:00Z","v":27409,"vw":128.182158},{"c":128.01,"h":128.25,"l":127.8724,"n":993,"o":128.25,"t":"2026-10-13T21:00:00Z","v":32657,"vw":128.096078},{"c":128,"h":128.1121,"l":127.9,"n":710,"o":128.0001,"t":"2026-10-13T21:05:00Z","v":20781,"vw":127.990793},{"c":128.11,"h":128.2,"l":128,"n":535,"o":128,"t":"2026-10-13T21:10:00Z","v":13348,"vw":128.090021},{"c":128.34,"h":128.35,"l":128.09,"n":790,"o":128.11,"t":"2026-10-13T21:15:00Z","v":23682,"vw":128.244251},{"c":128.58,"h":128.58,"l":128.3149,"n":774,"o":128.3149,"t":"2026-10-13T21:20:00Z","v":30855,"vw":128.465639},{"c":128.45,"h":128.58,"l":128.3877,"n":748,"o":128.58,"t":"2026-10-13T21:25:00Z","v":27905,"vw":128.506604},{"c":128.69,"h":128.69,"l":128.42,"n":885,"o":128.47,"t":"2026-10-13T21:30:00Z","v":25276,"vw":128.585004},{"c":128.89,"h":128.9,"l":128.69,"n":1713,"o":128.69,"t":"2026-10-13T21:35:00Z","v":63218,"vw":128.835203},{"c":128.63,"h":128.9055,"l":128.6108,"n":1484,"o":128.89,"t":"2026-10-13T21:40:00Z","v":52923,"vw":128.811186},{"c":128.839,"h":128.86,"l":128.46,"n":1184,"o":128.62,"t":"2026-10-13T21:45:00Z","v":44044,"vw":128.650704},{"c":128.8011,"h":128.85,"l":128.7,"n":971,"o":128.82,"t":"2026-10-13T21:50:00Z","v":24258,"vw":128.810955},{"c":128.95,"h":128.95,"l":128.77,"n":819,"o":128.84,"t":"2026-10-13T21:55:00Z","v":26546,"vw":128.90293},{"c":128.71,"h":128.9423,"l":128.54,"n":1120,"o":128.9,"t":"2026-10-13T22:00:00Z","v":43959,"vw":128.687369},{"c":128.42,"h":128.7,"l":128.3139,"n":1105,"o":128.67,"t":"2026-10-13T22:05:00Z","v":36884,"vw":128.463973},{"c":128.357,"h":128.4025,"l":128.14,"n":1174,"o":128.4025,"t":"2026-10-13T22:10:00Z","v":43736,"vw":128.279241},{"c":128.35,"h":128.39,"l":128.23,"n":694,"o":128.39,"t":"2026-10-13T22:15:00Z","v":25021,"vw":128.320719},{"c":128.86,"h":128.86,"l":128.33,"n":841,"o":128.35,"t":"2026-10-13T22:20:00Z","v":35129,"vw":128.626093},{"c":128.9499,"h":128.95,"l":128.7614,"n":782,"o":128.7614,"t":"2026-10-13T22:25:00Z","v":31089,"vw":128.868873},{"c":128.6,"h":129,"l":128.6,"n":1032,"o":128.95,"t":"2026-10-13T22:30:00Z","v":63716,"vw":128.849105},{"c":129.18,"h":129.2,"l":128.7,"n":1145,"o":128.7,"t":"2026-10-13T22:35:00Z","v":42588,"vw":129.031062},{"c":129.17,"h":129.28,"l":129.02,"n":1177,"o":129.15,"t":"2026-10-13T22:40:00Z","v":54487,"vw":129.186613},{"c":129.37,"h":129.37,"l":129.04,"n":1013,"o":129.1577,"t":"2026-10-13T22:45:00Z","v":36408,"vw":129.180305},{"c":129.61,"h":129.615,"l":129.33,"n":1577,"o":129.3797,"t":"2026-10-13T22:50:00Z","v":76209,"vw":129.49214},{"c":129.4001,"h":129.67,"l":129.3,"n":1286,"o":129.62,"t":"2026-10-13T22:55:00Z","v":81929,"vw":129.522204},{"c":128.49,"h":129.39,"l":128.41,"n":2043,"o":129.39,"t":"2026-10-13T23:00:00Z","v":91783,"vw":128.70832},{"c":128.57,"h":128.65,"l":128.32,"n":918,"o":128.4463,"t":"2026-10-13T23:05:00Z","v":30315,"vw":128.503532},{"c":128.59,"h":128.642,"l":128.4,"n":937,"o":128.56,"t":"2026-10-13T23:10:00Z","v":35344,"vw":128.53386},{"c":128.05,"h":128.7,"l":128.05,"n":1660,"o":128.6,"t":"2026-10-13T23:15:00Z","v":61674,"vw":128.319807},{"c":127.83,"h":128.02,"l":127.7,"n":1564,"o":128.02,"t":"2026-10-13T23:20:00Z","v":87137,"vw":127.911671},{"c":127.82,"h":127.97,"l":127.7,"n":930,"o":127.8,"t":"2026-10-13T23:25:00Z","v":35064,"vw":127.82375},{"c":128.16,"h":128.2,"l":127.82,"n":684,"o":127.8222,"t":"2026-10-13T23:30:00Z","v":32764,"vw":128.067636},{"c":128.3,"h":128.42,"l":128.12,"n":762,"o":128.12,"t":"2026-10-13T23:35:00Z","v":23113,"vw":128.263683},{"c":127.92,"h":128.42,"l":127.92,"n":872,"o":128.3,"t":"2026-10-13T23:40:00Z","v":28936,"vw":128.182572},{"c":127.9131,"h":128.31,"l":127.8577,"n":813,"o":127.93,"t":"2026-10-13T23:45:00Z","v":33635,"vw":128.008485},{"c":127.86,"h":128.17,"l":127.85,"n":512,"o":128,"t":"2026-10-13T23:50:00Z","v":27429,"vw":127.954059},{"c":127.7862,"h":127.98,"l":127.69,"n":613,"o":127.86,"t":"2026-10-13T23:55:00Z","v":32148,"vw":127.795167},{"c":126.56,"h":129.57,"l":123.25,"n":70125,"o":126.51,"t":"2026-10-14T08:00:00Z","v":2559836,"vw":126.061499},{"c":127.67,"h":129.57,"l":125.28,"n":3013,"o":126.62,"t":"2026-10-14T08:05:00Z","v":133109,"vw":127.287193},{"c":128.49,"h":128.49,"l":127.7,"n":3300,"o":127.7,"t":"2026-10-14T08:10:00Z","v":110861,"vw":128.27152},{"c":128.49,"h":129.08,"l":128.37,"n":2723,"o":128.5,"t":"2026-10-14T08:15:00Z","v":87021,"vw":128.754549},{"c":128.05,"h":128.64,"l":127.9932,"n":1790,"o":128.5,"t":"2026-10-14T08:20:00Z","v":61545,"vw":128.396192},{"c":128.11,"h":128.34,"l":128,"n":1085,"o":128.07,"t":"2026-10-14T08:25:00Z","v":30558,"vw":128.117541},{"c":127.5731,"h":128.27,"l":127.41,"n":1791,"o":128.09,"t":"2026-10-14T08:30:00Z","v":77977,"vw":127.690501},{"c":126.81,"h":127.75,"l":126.76,"n":2001,"o":127.7,"t":"2026-10-14T08:35:00Z","v":71690,"vw":127.256984},{"c":126.74,"h":127.02,"l":126.5,"n":2062,"o":126.85,"t":"2026-10-14T08:40:00Z","v":68068,"vw":126.71661},{"c":126.41,"h":126.85,"l":126.2,"n":1921,"o":126.72,"t":"2026-10-14T08:45:00Z","v":55118,"vw":126.477135},{"c":126.29,"h":126.5,"l":126.03,"n":1460,"o":126.43,"t":"2026-10-14T08:50:00Z","v":53695,"vw":126.32464},{"c":125.59,"h":126.35,"l":125.54,"n":1767,"o":126.3,"t":"2026-10-14T08:55:00Z","v":55696,"vw":125.898921},{"c":125.96,"h":126.2312,"l":125.44,"n":1518,"o":125.59,"t":"2026-10-14T09:00:00Z","v":41011,"vw":125.781746},{"c":125.86,"h":126.01,"l":125.32,"n":1300,"o":126.01,"t":"2026-10-14T09:05:00Z","v":40655,"vw":125.577693},{"c":125.57,"h":126.18,"l":125.49,"n":1268,"o":125.88,"t":"2026-10-14T09:10:00Z","v":41550,"vw":125.863335},{"c":126,"h":126.15,"l":125.53,"n":884,"o":125.67,"t":"2026-10-14T09:15:00Z","v":26897,"vw":125.927852},{"c":125.12,"h":126,"l":125,"n":1648,"o":125.91,"t":"2026-10-14T09:20:00Z","v":59320,"vw":125.357736},{"c":124.21,"h":125.1238,"l":124.18,"n":3302,"o":125.04,"t":"2026-10-14T09:25:00Z","v":96614,"vw":124.632376},{"c":124.69,"h":124.7953,"l":124.17,"n":1790,"o":124.17,"t":"2026-10-14T09:30:00Z","v":57380,"vw":124.52336},{"c":125.12,"h":125.34,"l":124.64,"n":1240,"o":124.72,"t":"2026-10-14T09:35:00Z","v":43673,"vw":125.066},{"c":125.58,"h":125.59,"l":125.0772,"n":850,"o":125.16,"t":"2026-10-14T09:40:00Z","v":32233,"vw":125.384147},{"c":125.49,"h":125.74,"l":125.3,"n":1195,"o":125.71,"t":"2026-10-14T09:45:00Z","v":35745,"vw":125.42426},{"c":125.68,"h":125.77,"l":125.37,"n":894,"o":125.45,"t":"2026-10-14T09:50:00Z","v":36704,"vw":125.564631},{"c":125.4767,"h":125.85,"l":125.45,"n":894,"o":125.7,"t":"2026-10-14T09:55:00Z","v":28794,"vw":125.674443},{"c":124.78,"h":125.65,"l":124.78,"n":1187,"o":125.65,"t":"2026-10-14T10:00:00Z","v":28703,"vw":125.123192},{"c":125.27,"h":125.32,"l":124.75,"n":825,"o":124.75,"t":"2026-10-14T10:05:00Z","v":25831,"vw":124.958738},{"c":125.59,"h":125.85,"l":125.22,"n":1051,"o":125.2958,"t":"2026-10-14T10:10:00Z","v":46699,"vw":125.516596},{"c":125.99,"h":126.05,"l":125.634,"n":907,"o":125.67,"t":"2026-10-14T10:15:00Z","v":29508,"vw":125.926036},{"c":125.85,"h":126.05,"l":125.67,"n":675,"o":126.02,"t":"2026-10-14T10:20:00Z","v":18646,"vw":125.843},{"c":125.36,"h":125.91,"l":125.3,"n":732,"o":125.9,"t":"2026-10-14T10:25:00Z","v":37977,"vw":125.527591},{"c":125.34,"h":125.63,"l":125.17,"n":957,"o":125.31,"t":"2026-10-14T10:30:00Z","v":47371,"vw":125.397708},{"c":125.38,"h":125.4203,"l":125.0526,"n":517,"o":125.25,"t":"2026-10-14T10:35:00Z","v":16761,"vw":125.227204},{"c":124.7657,"h":125.33,"l":124.65,"n":1256,"o":125.33,"t":"2026-10-14T10:40:00Z","v":48825,"vw":124.998154},{"c":124.73,"h":125.31,"l":124.475,"n":2030,"o":124.73,"t":"2026-10-14T10:45:00Z","v":66566,"vw":124.872388},{"c":124.26,"h":124.72,"l":124.1,"n":1509,"o":124.72,"t":"2026-10-14T10:50:00Z","v":43460,"vw":124.372318},{"c":124.27,"h":124.5,"l":124.24,"n":1041,"o":124.25,"t":"2026-10-14T10:55:00Z","v":42846,"vw":124.365149},{"c":123.18,"h":124.41,"l":122.8,"n":7514,"o":124.33,"t":"2026-10-14T11:00:00Z","v":278667,"vw":123.234616},{"c":123.616,"h":123.7789,"l":123.1,"n":1760,"o":123.18,"t":"2026-10-14T11:05:00Z","v":82064,"vw":123.492012},{"c":124.0194,"h":124.03,"l":123.31,"n":1573,"o":123.59,"t":"2026-10-14T11:10:00Z","v":79499,"vw":123.789174},{"c":123.77,"h":124.16,"l":123.76,"n":1365,"o":124.01,"t":"2026-10-14T11:15:00Z","v":70864,"vw":123.973471},{"c":123.56,"h":123.94,"l":123.55,"n":998,"o":123.88,"t":"2026-10-14T11:20:00Z","v":47027,"vw":123.73916},{"c":123.41,"h":123.8,"l":123.3,"n":1049,"o":123.55,"t":"2026-10-14T11:25:00Z","v":44631,"vw":123.535032},{"c":123.73,"h":124.2,"l":123.49,"n":1538,"o":123.5744,"t":"2026-10-14T11:30:00Z","v":86920,"vw":123.812264},{"c":124.0069,"h":124.15,"l":123.7,"n":830,"o":123.8,"t":"2026-10-14T11:35:00Z","v":36470,"vw":123.92234},{"c":123.59,"h":123.91,"l":123.38,"n":1476,"o":123.91,"t":"2026-10-14T11:40:00Z","v":73014,"vw":123.660585},{"c":123.73,"h":123.9922,"l":123.57,"n":881,"o":123.67,"t":"2026-10-14T11:45:00Z","v":51437,"vw":123.767839},{"c":123.97,"h":123.97,"l":123.6,"n":1064,"o":123.74,"t":"2026-10-14T11:50:00Z","v":68370,"vw":123.819619},{"c":124.3,"h":124.4,"l":123.6,"n":1466,"o":123.93,"t":"2026-10-14T11:55:00Z","v":83443,"vw":124.029176},{"c":125.07,"h":125.1325,"l":124.18,"n":2824,"o":124.27,"t":"2026-10-14T12:00:00Z","v":140779,"vw":124.745247},{"c":125.25,"h":125.25,"l":124.58,"n":1708,"o":125.1,"t":"2026-10-14T12:05:00Z","v":95501,"vw":124.849186},{"c":125.41,"h":125.49,"l":124.93,"n":1758,"o":125.26,"t":"2026-10-14T12:10:00Z","v":76171,"vw":125.204887},{"c":125.3683,"h":125.6,"l":125.22,"n":1844,"o":125.43,"t":"2026-10-14T12:15:00Z","v":96137,"vw":125.448251},{"c":125.26,"h":125.3711,"l":124.88,"n":2197,"o":125.2491,"t":"2026-10-14T12:20:00Z","v":83663,"vw":125.136819},{"c":126.25,"h":126.3,"l":125.16,"n":2951,"o":125.24,"t":"2026-10-14T12:25:00Z","v":161978,"vw":125.972665},{"c":121.2,"h":126.88,"l":120.88,"n":27576,"o":126.3,"t":"2026-10-14T12:30:00Z","v":1215802,"vw":121.889135},{"c":121.26,"h":121.6,"l":120.23,"n":13765,"o":121.275,"t":"2026-10-14T12:35:00Z","v":790231,"vw":120.776404},{"c":120.65,"h":121.4,"l":119.86,"n":14007,"o":121.22,"t":"2026-10-14T12:40:00Z","v":822286,"vw":120.411643},{"c":121.0503,"h":121.3,"l":120.29,"n":7365,"o":120.65,"t":"2026-10-14T12:45:00Z","v":404024,"vw":120.873204},{"c":120.68,"h":121.36,"l":120.2,"n":5534,"o":120.98,"t":"2026-10-14T12:50:00Z","v":303884,"vw":120.792953},{"c":119.4,"h":120.76,"l":119.11,"n":9303,"o":120.65,"t":"2026-10-14T12:55:00Z","v":472905,"vw":119.800448},{"c":119.4,"h":120,"l":119.05,"n":6545,"o":119.47,"t":"2026-10-14T13:00:00Z","v":343681,"vw":119.600903},{"c":119.66,"h":119.8654,"l":119.3,"n":4751,"o":119.39,"t":"2026-10-14T13:05:00Z","v":219326,"vw":119.612079},{"c":120,"h":120.15,"l":119.5,"n":3720,"o":119.68,"t":"2026-10-14T13:10:00Z","v":158070,"vw":119.8656},{"c":119,"h":120.099,"l":118.84,"n":7406,"o":120.07,"t":"2026-10-14T13:15:00Z","v":265017,"vw":119.294969},{"c":119.38,"h":119.4997,"l":118.57,"n":6306,"o":119.01,"t":"2026-10-14T13:20:00Z","v":335400,"vw":118.942126},{"c":119.05,"h":119.59,"l":118.38,"n":6847,"o":119.38,"t":"2026-10-14T13:25:00Z","v":234435,"vw":118.945473},{"c":119.5,"h":120.9,"l":118.25,"n":43321,"o":119.03,"t":"2026-10-14T13:30:00Z","v":2703678,"vw":119.709291},{"c":119.67,"h":120.01,"l":117.88,"n":42406,"o":119.5131,"t":"2026-10-14T13:35:00Z","v":2166959,"vw":118.897933},{"c":119.14,"h":120.87,"l":118.6001,"n":32557,"o":119.71,"t":"2026-10-14T13:40:00Z","v":1910573,"vw":120.013676},{"c":120.15,"h":120.45,"l":118.86,"n":22332,"o":119.16,"t":"2026-10-14T13:45:00Z","v":1330118,"vw":119.729705},{"c":118.81,"h":120.17,"l":118.33,"n":22979,"o":120.16,"t":"2026-10-14T13:50:00Z","v":1220095,"vw":119.031337},{"c":117.145,"h":118.89,"l":117,"n":34771,"o":118.83,"t":"2026-10-14T13:55:00Z","v":1808007,"vw":117.739936},{"c":118.23,"h":118.66,"l":117.04,"n":19795,"o":117.175,"t":"2026-10-14T14:00:00Z","v":1203534,"vw":117.831249},{"c":118.45,"h":119.1427,"l":117.61,"n":15197,"o":118.23,"t":"2026-10-14T14:05:00Z","v":959727,"vw":118.41441},{"c":118.235,"h":118.65,"l":117.37,"n":13416,"o":118.51,"t":"2026-10-14T14:10:00Z","v":774583,"vw":117.917656},{"c":118.67,"h":119.25,"l":118.17,"n":12230,"o":118.24,"t":"2026-10-14T14:15:00Z","v":740110,"vw":118.837551},{"c":118.4914,"h":118.78,"l":117.61,"n":11466,"o":118.6323,"t":"2026-10-14T14:20:00Z","v":706761,"vw":118.176367},{"c":117.62,"h":118.53,"l":117.25,"n":12057,"o":118.53,"t":"2026-10-14T14:25:00Z","v":623706,"vw":117.780668},{"c":118.1754,"h":118.275,"l":117.3001,"n":11707,"o":117.66,"t":"2026-10-14T14:30:00Z","v":681921,"vw":117.807334},{"c":117.91,"h":118.65,"l":117.51,"n":10533,"o":118.21,"t":"2026-10-14T14:35:00Z","v":561904,"vw":118.038105},{"c":118.96,"h":119.31,"l":117.68,"n":13468,"o":117.9185,"t":"2026-10-14T14:40:00Z","v":1086391,"vw":118.786672},{"c":118.52,"h":119.56,"l":118.51,"n":10582,"o":118.99,"t":"2026-10-14T14:45:00Z","v":757884,"vw":119.152204},{"c":117.94,"h":118.6547,"l":117.54,"n":13180,"o":118.53,"t":"2026-10-14T14:50:00Z","v":779974,"vw":117.988371},{"c":118.7332,"h":118.91,"l":117.88,"n":7637,"o":117.91,"t":"2026-10-14T14:55:00Z","v":520512,"vw":118.364861},{"c":117.74,"h":118.8,"l":117.58,"n":9223,"o":118.73,"t":"2026-10-14T15:00:00Z","v":543446,"vw":118.006046},{"c":116.4699,"h":117.8,"l":116.16,"n":31571,"o":117.72,"t":"2026-10-14T15:05:00Z","v":1723165,"vw":116.843884},{"c":115.995,"h":116.4799,"l":115.65,"n":28878,"o":116.44,"t":"2026-10-14T15:10:00Z","v":1560275,"vw":116.077102},{"c":116.46,"h":116.9,"l":115.92,"n":16096,"o":116.01,"t":"2026-10-14T15:15:00Z","v":879243,"vw":116.470358},{"c":116.26,"h":116.5563,"l":115.78,"n":14909,"o":116.45,"t":"2026-10-14T15:20:00Z","v":792132,"vw":116.127968},{"c":115.5,"h":116.36,"l":115.32,"n":19984,"o":116.2506,"t":"2026-10-14T15:25:00Z","v":1044169,"vw":115.722319},{"c":115.17,"h":115.82,"l":115.12,"n":18224,"o":115.52,"t":"2026-10-14T15:30:00Z","v":1079344,"vw":115.366832},{"c":114.1186,"h":115.4295,"l":114.04,"n":36224,"o":115.19,"t":"2026-10-14T15:35:00Z","v":1868808,"vw":114.674313},{"c":114.04,"h":114.26,"l":113.17,"n":30810,"o":114.13,"t":"2026-10-14T15:40:00Z","v":1837338,"vw":113.693764},{"c":114.0927,"h":114.81,"l":113.81,"n":16704,"o":114.037,"t":"2026-10-14T15:45:00Z","v":1225194,"vw":114.368254},{"c":114.965,"h":115.0766,"l":113.9801,"n":11820,"o":114.085,"t":"2026-10-14T15:50:00Z","v":751154,"vw":114.455309},{"c":114.27,"h":115.08,"l":113.8415,"n":13068,"o":114.9401,"t":"2026-10-14T15:55:00Z","v":902215,"vw":114.385615},{"c":113.785,"h":114.67,"l":113.4,"n":16209,"o":114.28,"t":"2026-10-14T16:00:00Z","v":1135026,"vw":113.768792},{"c":113.96,"h":114.37,"l":113.61,"n":8613,"o":113.81,"t":"2026-10-14T16:05:00Z","v":518264,"vw":113.987586},{"c":112.28,"h":113.94,"l":112.115,"n":29431,"o":113.925,"t":"2026-10-14T16:10:00Z","v":1616927,"vw":112.786715},{"c":112.86,"h":112.86,"l":112.0299,"n":21848,"o":112.275,"t":"2026-10-14T16:15:00Z","v":1328957,"vw":112.358927},{"c":111.27,"h":112.86,"l":111.2,"n":23854,"o":112.85,"t":"2026-10-14T16:20:00Z","v":1331947,"vw":111.97385},{"c":111.48,"h":111.66,"l":110.92,"n":23544,"o":111.275,"t":"2026-10-14T16:25:00Z","v":1391468,"vw":111.285687},{"c":112.0625,"h":112.1,"l":110.6,"n":21302,"o":111.42,"t":"2026-10-14T16:30:00Z","v":1323289,"vw":111.389522},{"c":113.11,"h":113.2,"l":111.86,"n":18763,"o":112.065,"t":"2026-10-14T16:35:00Z","v":1476267,"vw":112.547071},{"c":113.63,"h":113.89,"l":112.9201,"n":15820,"o":113.1,"t":"2026-10-14T16:40:00Z","v":1282127,"vw":113.450343},{"c":113.3699,"h":113.7895,"l":113.03,"n":12237,"o":113.6128,"t":"2026-10-14T16:45:00Z","v":960111,"vw":113.395562},{"c":112.765,"h":113.42,"l":112.48,"n":8926,"o":113.34,"t":"2026-10-14T16:50:00Z","v":773116,"vw":112.931158},{"c":114.1643,"h":114.57,"l":112.67,"n":13560,"o":112.75,"t":"2026-10-14T16:55:00Z","v":1216129,"vw":113.809611},{"c":113.435,"h":114.6,"l":113.2447,"n":10716,"o":114.2,"t":"2026-10-14T17:00:00Z","v":908198,"vw":113.955625},{"c":113.025,"h":113.5409,"l":112.66,"n":8434,"o":113.45,"t":"2026-10-14T17:05:00Z","v":723653,"vw":113.102747},{"c":113.08,"h":113.27,"l":112.9,"n":6607,"o":113.0699,"t":"2026-10-14T17:10:00Z","v":511186,"vw":113.109093},{"c":113.0501,"h":113.11,"l":112.71,"n":5894,"o":113.11,"t":"2026-10-14T17:15:00Z","v":467157,"vw":112.859196},{"c":112.81,"h":113.23,"l":112.66,"n":7059,"o":113.055,"t":"2026-10-14T17:20:00Z","v":575115,"vw":112.925348},{"c":111.69,"h":112.85,"l":111.31,"n":13059,"o":112.85,"t":"2026-10-14T17:25:00Z","v":1033775,"vw":111.909976},{"c":111.9999,"h":112.04,"l":111.41,"n":9492,"o":111.72,"t":"2026-10-14T17:30:00Z","v":698457,"vw":111.71315},{"c":111.375,"h":112.03,"l":111.17,"n":8195,"o":111.9874,"t":"2026-10-14T17:35:00Z","v":624093,"vw":111.546849},{"c":111.39,"h":111.53,"l":110.81,"n":9609,"o":111.36,"t":"2026-10-14T17:40:00Z","v":737000,"vw":111.17555},{"c":111.21,"h":111.53,"l":111.09,"n":7347,"o":111.35,"t":"2026-10-14T17:45:00Z","v":496330,"vw":111.274586},{"c":110.6,"h":111.2197,"l":110.305,"n":16634,"o":111.2197,"t":"2026-10-14T17:50:00Z","v":1284565,"vw":110.589887},{"c":110.65,"h":110.72,"l":110.4,"n":8454,"o":110.615,"t":"2026-10-14T17:55:00Z","v":527338,"vw":110.539804},{"c":110.95,"h":111.2783,"l":109.8,"n":32871,"o":110.6488,"t":"2026-10-14T18:00:00Z","v":2300133,"vw":110.423087},{"c":110.7745,"h":111.38,"l":110.66,"n":10707,"o":110.95,"t":"2026-10-14T18:05:00Z","v":846173,"vw":111.050537},{"c":111.69,"h":112,"l":110.475,"n":9167,"o":110.72,"t":"2026-10-14T18:10:00Z","v":865405,"vw":111.30055},{"c":111.62,"h":111.9006,"l":111.4,"n":8068,"o":111.6584,"t":"2026-10-14T18:15:00Z","v":669541,"vw":111.640053},{"c":111.29,"h":111.86,"l":111.0201,"n":6246,"o":111.61,"t":"2026-10-14T18:20:00Z","v":511972,"vw":111.393994},{"c":111.42,"h":111.445,"l":110.81,"n":5135,"o":111.308,"t":"2026-10-14T18:25:00Z","v":404992,"vw":111.154228},{"c":111.0801,"h":111.4,"l":110.9101,"n":4146,"o":111.4,"t":"2026-10-14T18:30:00Z","v":322056,"vw":111.126442},{"c":110.55,"h":111.1642,"l":110.53,"n":6054,"o":111.08,"t":"2026-10-14T18:35:00Z","v":442148,"vw":110.796404},{"c":110.2199,"h":110.6,"l":110,"n":8389,"o":110.53,"t":"2026-10-14T18:40:00Z","v":682041,"vw":110.306593},{"c":110.6997,"h":110.92,"l":110.021,"n":8652,"o":110.19,"t":"2026-10-14T18:45:00Z","v":558700,"vw":110.467182},{"c":111.029,"h":111.11,"l":110.25,"n":8721,"o":110.75,"t":"2026-10-14T18:50:00Z","v":633730,"vw":110.733657},{"c":110.53,"h":111.3099,"l":110.51,"n":7111,"o":111.03,"t":"2026-10-14T18:55:00Z","v":544725,"vw":110.902101},{"c":109.425,"h":110.53,"l":109.2,"n":19150,"o":110.52,"t":"2026-10-14T19:00:00Z","v":1557402,"vw":109.828001},{"c":109.85,"h":109.8789,"l":109,"n":15002,"o":109.425,"t":"2026-10-14T19:05:00Z","v":1078253,"vw":109.404021},{"c":110.22,"h":110.41,"l":109.675,"n":9207,"o":109.8599,"t":"2026-10-14T19:10:00Z","v":709577,"vw":110.094439},{"c":111.07,"h":111.12,"l":109.52,"n":11875,"o":110.221,"t":"2026-10-14T19:15:00Z","v":887146,"vw":110.237664},{"c":111.7,"h":111.89,"l":110.96,"n":13515,"o":111.0742,"t":"2026-10-14T19:20:00Z","v":1099521,"vw":111.377367},{"c":111.84,"h":112.07,"l":111.254,"n":13130,"o":111.71,"t":"2026-10-14T19:25:00Z","v":1112659,"vw":111.705319},{"c":112.9463,"h":112.95,"l":111.12,"n":69439,"o":111.83,"t":"2026-10-14T19:30:00Z","v":3404206,"vw":112.158863},{"c":111.61,"h":112.9685,"l":111.3,"n":21682,"o":112.935,"t":"2026-10-14T19:35:00Z","v":1295708,"vw":112.160879},{"c":112.09,"h":112.5599,"l":111.555,"n":24819,"o":111.6075,"t":"2026-10-14T19:40:00Z","v":1336067,"vw":112.219557},{"c":111.7,"h":112.085,"l":111.0301,"n":25259,"o":112.085,"t":"2026-10-14T19:45:00Z","v":1505257,"vw":111.425664},{"c":111.5607,"h":112.16,"l":111.43,"n":43281,"o":111.7,"t":"2026-10-14T19:50:00Z","v":2426919,"vw":111.808991},{"c":110.5393,"h":111.54,"l":110.34,"n":42676,"o":111.54,"t":"2026-10-14T19:55:00Z","v":2630045,"vw":110.723948},{"c":110.38,"h":111.145,"l":110.3,"n":4720,"o":110.545,"t":"2026-10-14T20:00:00Z","v":1514665,"vw":110.554543},{"c":110.0578,"h":110.3845,"l":110.05,"n":3488,"o":110.3598,"t":"2026-10-14T20:05:00Z","v":157101,"vw":110.144496},{"c":109.66,"h":110.09,"l":109.66,"n":4938,"o":110.05,"t":"2026-10-14T20:10:00Z","v":236277,"vw":109.937277},{"c":109.7,"h":109.8,"l":109.6,"n":2678,"o":109.7,"t":"2026-10-14T20:15:00Z","v":155671,"vw":109.698531},{"c":109.8509,"h":109.95,"l":109.6,"n":2748,"o":109.7,"t":"2026-10-14T20:20:00Z","v":139303,"vw":109.796537},{"c":109.49,"h":109.86,"l":109.25,"n":3807,"o":109.86,"t":"2026-10-14T20:25:00Z","v":197594,"vw":109.421272},{"c":109.92,"h":109.92,"l":109.44,"n":1725,"o":109.4869,"t":"2026-10-14T20:30:00Z","v":80133,"vw":109.609231},{"c":109.93,"h":109.97,"l":109.82,"n":1769,"o":109.92,"t":"2026-10-14T20:35:00Z","v":77408,"vw":109.908466},{"c":109.79,"h":110,"l":109.7308,"n":1877,"o":109.9,"t":"2026-10-14T20:40:00Z","v":92152,"vw":109.916149},{"c":109.27,"h":109.81,"l":109.16,"n":3083,"o":109.79,"t":"2026-10-14T20:45:00Z","v":137173,"vw":109.380489},{"c":109.53,"h":109.59,"l":109.2308,"n":1593,"o":109.26,"t":"2026-10-14T20:50:00Z","v":60144,"vw":109.372225},{"c":109.72,"h":109.9,"l":109.5,"n":1684,"o":109.5761,"t":"2026-10-14T20:55:00Z","v":85139,"vw":109.634651},{"c":109.59,"h":109.75,"l":109.53,"n":1631,"o":109.7,"t":"2026-10-14T21:00:00Z","v":74659,"vw":109.624371},{"c":109.63,"h":109.67,"l":109.46,"n":1557,"o":109.66,"t":"2026-10-14T21:05:00Z","v":44481,"vw":109.591797},{"c":109.6,"h":109.7923,"l":109.6,"n":1535,"o":109.63,"t":"2026-10-14T21:10:00Z","v":44585,"vw":109.706137},{"c":109.3962,"h":109.65,"l":109.3,"n":1805,"o":109.6,"t":"2026-10-14T21:15:00Z","v":71902,"vw":109.46457},{"c":109.1976,"h":109.35,"l":109.1,"n":2242,"o":109.35,"t":"2026-10-14T21:20:00Z","v":118816,"vw":109.236687},{"c":109.38,"h":109.48,"l":109.1194,"n":1156,"o":109.13,"t":"2026-10-14T21:25:00Z","v":50805,"vw":109.238926},{"c":109.35,"h":109.4343,"l":109.32,"n":1229,"o":109.41,"t":"2026-10-14T21:30:00Z","v":74347,"vw":109.35103},{"c":109.12,"h":109.35,"l":109.11,"n":2168,"o":109.35,"t":"2026-10-14T21:35:00Z","v":85432,"vw":109.252772},{"c":109.19,"h":109.3,"l":109.03,"n":2573,"o":109.1146,"t":"2026-10-14T21:40:00Z","v":151946,"vw":109.147051},{"c":109.118,"h":109.26,"l":109.1,"n":1971,"o":109.15,"t":"2026-10-14T21:45:00Z","v":86562,"vw":109.130658},{"c":109.08,"h":109.12,"l":108.91,"n":5095,"o":109.12,"t":"2026-10-14T21:50:00Z","v":166097,"vw":109.014239},{"c":109.36,"h":109.4,"l":109.1,"n":1767,"o":109.1,"t":"2026-10-14T21:55:00Z","v":114425,"vw":109.304924},{"c":109.42,"h":109.66,"l":109.26,"n":1960,"o":109.37,"t":"2026-10-14T22:00:00Z","v":110438,"vw":109.471417},{"c":108.0002,"h":110,"l":108,"n":8288,"o":109.415,"t":"2026-10-14T22:05:00Z","v":379779,"vw":108.823983},{"c":107.94,"h":108.39,"l":106.7001,"n":12918,"o":108.01,"t":"2026-10-14T22:10:00Z","v":725595,"vw":107.328071},{"c":106.35,"h":108.31,"l":106.11,"n":7523,"o":107.9,"t":"2026-10-14T22:15:00Z","v":466211,"vw":106.893411},{"c":106.75,"h":107.49,"l":106.06,"n":5413,"o":106.3539,"t":"2026-10-14T22:20:00Z","v":309105,"vw":106.524074},{"c":106.92,"h":107.97,"l":106.33,"n":5438,"o":106.7,"t":"2026-10-14T22:25:00Z","v":291510,"vw":107.218028},{"c":106.01,"h":106.9708,"l":106.01,"n":4635,"o":106.9708,"t":"2026-10-14T22:30:00Z","v":178957,"vw":106.469426},{"c":105.51,"h":106.02,"l":105.4,"n":8077,"o":106.02,"t":"2026-10-14T22:35:00Z","v":377415,"vw":105.710125},{"c":105.9,"h":106.26,"l":105.41,"n":5849,"o":105.559,"t":"2026-10-14T22:40:00Z","v":306965,"vw":105.793743},{"c":106.5,"h":106.6,"l":105.5,"n":5976,"o":105.88,"t":"2026-10-14T22:45:00Z","v":280404,"vw":106.175346},{"c":106.05,"h":106.9696,"l":106.01,"n":3768,"o":106.59,"t":"2026-10-14T22:50:00Z","v":200062,"vw":106.505706},{"c":106.01,"h":106.32,"l":106,"n":3637,"o":106.05,"t":"2026-10-14T22:55:00Z","v":195056,"vw":106.0874},{"c":106.4,"h":106.66,"l":105.91,"n":3938,"o":106,"t":"2026-10-14T23:00:00Z","v":326815,"vw":106.080128},{"c":105.7,"h":106.38,"l":105.38,"n":4745,"o":106.38,"t":"2026-10-14T23:05:00Z","v":222863,"vw":105.847055},{"c":105.54,"h":105.89,"l":105.27,"n":3274,"o":105.68,"t":"2026-10-14T23:10:00Z","v":170245,"vw":105.524361},{"c":105,"h":105.56,"l":105,"n":6370,"o":105.5138,"t":"2026-10-14T23:15:00Z","v":286758,"vw":105.104117},{"c":104.69,"h":105.01,"l":104.25,"n":7294,"o":105,"t":"2026-10-14T23:20:00Z","v":335623,"vw":104.550884},{"c":104.58,"h":105,"l":104.5102,"n":2760,"o":104.7,"t":"2026-10-14T23:25:00Z","v":142630,"vw":104.730286},{"c":104.6,"h":104.6,"l":104.05,"n":3312,"o":104.58,"t":"2026-10-14T23:30:00Z","v":180160,"vw":104.342359},{"c":104.1,"h":104.62,"l":104.04,"n":2066,"o":104.5904,"t":"2026-10-14T23:35:00Z","v":105639,"vw":104.352705},{"c":104.18,"h":104.21,"l":104,"n":2725,"o":104.09,"t":"2026-10-14T23:40:00Z","v":174603,"vw":104.062235},{"c":104.0797,"h":104.34,"l":104,"n":3119,"o":104.18,"t":"2026-10-14T23:45:00Z","v":167797,"vw":104.132865},{"c":103.4,"h":104.1423,"l":103.4,"n":3156,"o":104.0536,"t":"2026-10-14T23:50:00Z","v":208586,"vw":103.811703},{"c":103.61,"h":103.84,"l":103.3,"n":3073,"o":103.43,"t":"2026-10-14T23:55:00Z","v":188770,"vw":103.551367},{"c":101.311,"h":107.85,"l":101.311,"n":119479,"o":103.84,"t":"2026-10-15T08:00:00Z","v":5088575,"vw":104.633694},{"c":101.1807,"h":107.63,"l":101.1715,"n":9183,"o":101.315,"t":"2026-10-15T08:05:00Z","v":568795,"vw":102.145848},{"c":101.4669,"h":101.55,"l":100.87,"n":6960,"o":101.1805,"t":"2026-10-15T08:10:00Z","v":352124,"vw":101.097479},{"c":100.65,"h":101.46,"l":100.195,"n":8853,"o":101.46,"t":"2026-10-15T08:15:00Z","v":446950,"vw":100.552964},{"c":101.29,"h":101.29,"l":100.6,"n":4044,"o":100.67,"t":"2026-10-15T08:20:00Z","v":183543,"vw":101.00832},{"c":101.37,"h":102,"l":101.12,"n":4004,"o":101.32,"t":"2026-10-15T08:25:00Z","v":156863,"vw":101.604599},{"c":102.01,"h":102.1,"l":101.25,"n":3735,"o":101.35,"t":"2026-10-15T08:30:00Z","v":229070,"vw":101.914624},{"c":102.02,"h":102.39,"l":102.005,"n":4200,"o":102.01,"t":"2026-10-15T08:35:00Z","v":313467,"vw":102.149645},{"c":102.02,"h":102.1,"l":101.5205,"n":3231,"o":102.015,"t":"2026-10-15T08:40:00Z","v":151387,"vw":101.924652},{"c":102.78,"h":102.78,"l":101.915,"n":4126,"o":102.02,"t":"2026-10-15T08:45:00Z","v":220772,"vw":102.444825},{"c":103.129,"h":103.145,"l":102.59,"n":2722,"o":102.78,"t":"2026-10-15T08:50:00Z","v":133730,"vw":102.866711},{"c":103.12,"h":103.45,"l":102.8,"n":2753,"o":103.12,"t":"2026-10-15T08:55:00Z","v":143412,"vw":103.132097},{"c":102.95,"h":103.53,"l":102.5905,"n":3009,"o":103.14,"t":"2026-10-15T09:00:00Z","v":133309,"vw":103.030672},{"c":103.53,"h":103.56,"l":102.7052,"n":2051,"o":102.89,"t":"2026-10-15T09:05:00Z","v":85894,"vw":103.161961},{"c":104.16,"h":104.2,"l":103.57,"n":3326,"o":103.57,"t":"2026-10-15T09:10:00Z","v":181061,"vw":103.895583},{"c":103.42,"h":104.17,"l":103.26,"n":2626,"o":104.17,"t":"2026-10-15T09:15:00Z","v":109737,"vw":103.556776},{"c":103.26,"h":103.46,"l":102.91,"n":2015,"o":103.4306,"t":"2026-10-15T09:20:00Z","v":78582,"vw":103.151175},{"c":102.8,"h":103.36,"l":102.8,"n":1732,"o":103.25,"t":"2026-10-15T09:25:00Z","v":84602,"vw":103.246467},{"c":102.72,"h":102.89,"l":102.5,"n":2272,"o":102.81,"t":"2026-10-15T09:30:00Z","v":86299,"vw":102.68972},{"c":102.51,"h":103.1397,"l":102.4,"n":1552,"o":102.73,"t":"2026-10-15T09:35:00Z","v":86194,"vw":102.662138},{"c":102.55,"h":102.94,"l":102.5,"n":1314,"o":102.505,"t":"2026-10-15T09:40:00Z","v":69907,"vw":102.647508},{"c":102.25,"h":102.75,"l":102.1673,"n":1543,"o":102.6,"t":"2026-10-15T09:45:00Z","v":61006,"vw":102.507101},{"c":102.6,"h":102.9,"l":102.2,"n":1465,"o":102.43,"t":"2026-10-15T09:50:00Z","v":71325,"vw":102.627673},{"c":102.76,"h":102.95,"l":102.52,"n":1159,"o":102.55,"t":"2026-10-15T09:55:00Z","v":43952,"vw":102.686786},{"c":102.1435,"h":102.89,"l":102.0552,"n":1579,"o":102.79,"t":"2026-10-15T10:00:00Z","v":49813,"vw":102.609787},{"c":102.22,"h":102.31,"l":101.9,"n":2401,"o":102.17,"t":"2026-10-15T10:05:00Z","v":79775,"vw":102.082963},{"c":102.61,"h":102.95,"l":102.0552,"n":1557,"o":102.11,"t":"2026-10-15T10:10:00Z","v":64675,"vw":102.601113},{"c":102.8,"h":103.19,"l":102.69,"n":1595,"o":102.69,"t":"2026-10-15T10:15:00Z","v":57366,"vw":102.963214},{"c":102.41,"h":102.81,"l":102.35,"n":1310,"o":102.76,"t":"2026-10-15T10:20:00Z","v":53665,"vw":102.568203},{"c":102.43,"h":102.57,"l":102.4,"n":896,"o":102.45,"t":"2026-10-15T10:25:00Z","v":48334,"vw":102.476645},{"c":102.04,"h":102.46,"l":102.04,"n":1610,"o":102.41,"t":"2026-10-15T10:30:00Z","v":65709,"vw":102.293771},{"c":101.99,"h":102.09,"l":101.7426,"n":2092,"o":102.03,"t":"2026-10-15T10:35:00Z","v":71604,"vw":101.959592},{"c":101.3,"h":102.1224,"l":101.27,"n":3129,"o":101.98,"t":"2026-10-15T10:40:00Z","v":110621,"vw":101.57678},{"c":100.97,"h":101.37,"l":100.91,"n":4506,"o":101.26,"t":"2026-10-15T10:45:00Z","v":138999,"vw":101.118613},{"c":101.08,"h":101.08,"l":100.4426,"n":4541,"o":100.9,"t":"2026-10-15T10:50:00Z","v":184283,"vw":100.749288},{"c":100.79,"h":101.09,"l":100.68,"n":2332,"o":101.05,"t":"2026-10-15T10:55:00Z","v":100651,"vw":100.864214},{"c":100.0099,"h":100.88,"l":99.99,"n":15395,"o":100.785,"t":"2026-10-15T11:00:00Z","v":825484,"vw":100.203023},{"c":100.2299,"h":101,"l":99.03,"n":13600,"o":100,"t":"2026-10-15T11:05:00Z","v":633553,"vw":99.660261},{"c":100.6764,"h":101.02,"l":100.03,"n":7009,"o":100.23,"t":"2026-10-15T11:10:00Z","v":435160,"vw":100.637039},{"c":100.91,"h":101.12,"l":100.6,"n":4563,"o":100.66,"t":"2026-10-15T11:15:00Z","v":303729,"vw":100.857979},{"c":100.9206,"h":101.0623,"l":100.71,"n":3760,"o":100.9,"t":"2026-10-15T11:20:00Z","v":180561,"vw":100.880059},{"c":101.5397,"h":101.55,"l":100.72,"n":4857,"o":100.9,"t":"2026-10-15T11:25:00Z","v":291143,"vw":101.147044},{"c":101.75,"h":102.18,"l":100.75,"n":6103,"o":101.525,"t":"2026-10-15T11:30:00Z","v":336212,"vw":101.630256},{"c":102.2601,"h":102.47,"l":101.2663,"n":5234,"o":101.74,"t":"2026-10-15T11:35:00Z","v":254077,"vw":101.967453},{"c":102.12,"h":102.52,"l":101.86,"n":4453,"o":102.33,"t":"2026-10-15T11:40:00Z","v":242445,"vw":102.223709},{"c":101.8824,"h":102.24,"l":101.7,"n":3244,"o":102.11,"t":"2026-10-15T11:45:00Z","v":168862,"vw":102.010711},{"c":101.9854,"h":102.07,"l":101.5,"n":3314,"o":101.8907,"t":"2026-10-15T11:50:00Z","v":191070,"vw":101.818958},{"c":101.23,"h":102,"l":101.15,"n":2822,"o":101.99,"t":"2026-10-15T11:55:00Z","v":142276,"vw":101.395752},{"c":101.19,"h":101.36,"l":100.7042,"n":4653,"o":101.24,"t":"2026-10-15T12:00:00Z","v":225177,"vw":101.054247},{"c":101.02,"h":101.2832,"l":100.96,"n":2482,"o":101.11,"t":"2026-10-15T12:05:00Z","v":121475,"vw":101.105343},{"c":100.96,"h":101.0193,"l":100.41,"n":4316,"o":101.0193,"t":"2026-10-15T12:10:00Z","v":217377,"vw":100.721466},{"c":100.8,"h":101.14,"l":100.3397,"n":3319,"o":100.96,"t":"2026-10-15T12:15:00Z","v":138287,"vw":100.787292},{"c":101.87,"h":101.88,"l":100.25,"n":4003,"o":100.77,"t":"2026-10-15T12:20:00Z","v":182790,"vw":100.76579},{"c":101.85,"h":102.0474,"l":100.93,"n":5028,"o":101.88,"t":"2026-10-15T12:25:00Z","v":252742,"vw":101.463224},{"c":100.24,"h":101.78,"l":98.68,"n":35376,"o":101.6,"t":"2026-10-15T12:30:00Z","v":1741316,"vw":99.941543},{"c":101.1284,"h":101.37,"l":99.51,"n":10756,"o":100.3,"t":"2026-10-15T12:35:00Z","v":609521,"vw":100.284633},{"c":100.62,"h":101.13,"l":100.28,"n":7388,"o":101.04,"t":"2026-10-15T12:40:00Z","v":354938,"vw":100.856765},{"c":100.12,"h":101.28,"l":100,"n":6694,"o":100.58,"t":"2026-10-15T12:45:00Z","v":359133,"vw":100.839867},{"c":100.0085,"h":100.62,"l":99.8,"n":6520,"o":100.0324,"t":"2026-10-15T12:50:00Z","v":373736,"vw":100.104906},{"c":99.66,"h":100.35,"l":99.23,"n":8860,"o":100.005,"t":"2026-10-15T12:55:00Z","v":475874,"vw":99.766543},{"c":100.055,"h":100.44,"l":99.62,"n":5552,"o":99.63,"t":"2026-10-15T13:00:00Z","v":260489,"vw":100.063545},{"c":99.52,"h":100.24,"l":99.5,"n":5293,"o":100.015,"t":"2026-10-15T13:05:00Z","v":253401,"vw":99.815247},{"c":99.71,"h":99.7197,"l":99,"n":7793,"o":99.51,"t":"2026-10-15T13:10:00Z","v":453368,"vw":99.360223},{"c":99.3236,"h":100.01,"l":99.2,"n":5649,"o":99.72,"t":"2026-10-15T13:15:00Z","v":273258,"vw":99.531475},{"c":99.3799,"h":99.5796,"l":99.13,"n":5026,"o":99.4,"t":"2026-10-15T13:20:00Z","v":239298,"vw":99.408517},{"c":98.35,"h":99.34,"l":98.05,"n":17810,"o":99.34,"t":"2026-10-15T13:25:00Z","v":763936,"vw":98.591709},{"c":97.725,"h":99.57,"l":97.2101,"n":103214,"o":98.35,"t":"2026-10-15T13:30:00Z","v":7339363,"vw":98.465374},{"c":100.365,"h":100.66,"l":96.22,"n":91591,"o":97.725,"t":"2026-10-15T13:35:00Z","v":5814460,"vw":97.826689},{"c":101.52,"h":102.3999,"l":98.75,"n":69891,"o":100.365,"t":"2026-10-15T13:40:00Z","v":5444310,"vw":100.874987},{"c":98.38,"h":102.45,"l":98.18,"n":56095,"o":101.48,"t":"2026-10-15T13:45:00Z","v":3769488,"vw":99.980491},{"c":95.6,"h":98.8905,"l":95.57,"n":74762,"o":98.38,"t":"2026-10-15T13:50:00Z","v":4905083,"vw":96.834918},{"c":96.84,"h":97.1299,"l":95.23,"n":59303,"o":95.63,"t":"2026-10-15T13:55:00Z","v":4045634,"vw":95.927485},{"c":98.0967,"h":98.59,"l":96.6801,"n":47131,"o":96.83,"t":"2026-10-15T14:00:00Z","v":3566939,"vw":97.688319},{"c":98.18,"h":98.94,"l":97.065,"n":36613,"o":98.06,"t":"2026-10-15T14:05:00Z","v":2378096,"vw":97.954839},{"c":97.14,"h":99.7,"l":96.61,"n":45294,"o":98.1715,"t":"2026-10-15T14:10:00Z","v":3072516,"vw":98.295908},{"c":98.52,"h":98.61,"l":96.715,"n":29995,"o":97.125,"t":"2026-10-15T14:15:00Z","v":1885704,"vw":97.630007},{"c":98.3888,"h":99.75,"l":97.87,"n":29023,"o":98.45,"t":"2026-10-15T14:20:00Z","v":2022766,"vw":98.906257},{"c":98.47,"h":99.11,"l":98.12,"n":18070,"o":98.39,"t":"2026-10-15T14:25:00Z","v":1076181,"vw":98.656553},{"c":98.75,"h":99.13,"l":97.2,"n":25606,"o":98.5,"t":"2026-10-15T14:30:00Z","v":1634937,"vw":97.962348},{"c":99.51,"h":99.535,"l":97.36,"n":21883,"o":98.79,"t":"2026-10-15T14:35:00Z","v":1593194,"vw":98.481415},{"c":101.81,"h":101.82,"l":99.2001,"n":39581,"o":99.5,"t":"2026-10-15T14:40:00Z","v":2983916,"vw":100.819833},{"c":101.39,"h":102.88,"l":101.29,"n":41625,"o":101.81,"t":"2026-10-15T14:45:00Z","v":3266688,"vw":102.072453},{"c":101.46,"h":102.05,"l":100.66,"n":25311,"o":101.32,"t":"2026-10-15T14:50:00Z","v":1950315,"vw":101.237553},{"c":103.25,"h":104.7,"l":101.4,"n":29565,"o":101.4699,"t":"2026-10-15T14:55:00Z","v":2129897,"vw":102.475063},{"c":103.471,"h":103.5,"l":101.7,"n":23415,"o":103.255,"t":"2026-10-15T15:00:00Z","v":1610576,"vw":102.550337},{"c":102.98,"h":103.56,"l":101.44,"n":24157,"o":103.5,"t":"2026-10-15T15:05:00Z","v":1661099,"vw":102.522744},{"c":103.99,"h":104.01,"l":102.28,"n":20745,"o":102.96,"t":"2026-10-15T15:10:00Z","v":1552540,"vw":103.362871},{"c":104.43,"h":104.95,"l":103.75,"n":27010,"o":104,"t":"2026-10-15T15:15:00Z","v":1762468,"vw":104.379833},{"c":104.055,"h":104.6,"l":103.36,"n":16723,"o":104.4,"t":"2026-10-15T15:20:00Z","v":1072055,"vw":104.049216},{"c":103.155,"h":104.21,"l":103,"n":14028,"o":104.03,"t":"2026-10-15T15:25:00Z","v":1073267,"vw":103.45442},{"c":102.735,"h":103.39,"l":102.27,"n":14705,"o":103.1613,"t":"2026-10-15T15:30:00Z","v":997997,"vw":102.742251},{"c":102.71,"h":103.5999,"l":102.3,"n":10693,"o":102.7344,"t":"2026-10-15T15:35:00Z","v":730079,"vw":103.13022},{"c":102.63,"h":103.2657,"l":102.42,"n":8193,"o":102.715,"t":"2026-10-15T15:40:00Z","v":581778,"vw":102.797221},{"c":102.96,"h":103.22,"l":102.07,"n":9804,"o":102.6627,"t":"2026-10-15T15:45:00Z","v":739598,"vw":102.527292},{"c":102.6,"h":103.36,"l":102.34,"n":8857,"o":102.92,"t":"2026-10-15T15:50:00Z","v":639844,"vw":102.96058},{"c":103.9899,"h":104.06,"l":102.12,"n":12041,"o":102.5769,"t":"2026-10-15T15:55:00Z","v":925795,"vw":103.242772},{"c":103.27,"h":104.68,"l":103.17,"n":14336,"o":103.96,"t":"2026-10-15T16:00:00Z","v":1054765,"vw":104.102088},{"c":103.36,"h":103.9795,"l":103.16,"n":7477,"o":103.27,"t":"2026-10-15T16:05:00Z","v":513609,"vw":103.4805},{"c":103.03,"h":103.55,"l":102.63,"n":7440,"o":103.39,"t":"2026-10-15T16:10:00Z","v":553465,"vw":103.106942},{"c":102.575,"h":103.12,"l":102.5,"n":6086,"o":103.032,"t":"2026-10-15T16:15:00Z","v":428183,"vw":102.740379},{"c":102.12,"h":102.653,"l":102.1,"n":8135,"o":102.54,"t":"2026-10-15T16:20:00Z","v":567775,"vw":102.330049},{"c":101.43,"h":102.215,"l":101.11,"n":14258,"o":102.12,"t":"2026-10-15T16:25:00Z","v":1203632,"vw":101.510987},{"c":102.14,"h":102.16,"l":100.77,"n":11837,"o":101.45,"t":"2026-10-15T16:30:00Z","v":904251,"vw":101.374447},{"c":101.6931,"h":103.04,"l":101.6616,"n":9431,"o":102.15,"t":"2026-10-15T16:35:00Z","v":897768,"vw":102.401521},{"c":102.195,"h":102.195,"l":101.26,"n":7127,"o":101.7,"t":"2026-10-15T16:40:00Z","v":641534,"vw":101.670524},{"c":101.89,"h":102.46,"l":101.77,"n":6102,"o":102.22,"t":"2026-10-15T16:45:00Z","v":509970,"vw":102.120288},{"c":101.7,"h":101.86,"l":101.0347,"n":7192,"o":101.86,"t":"2026-10-15T16:50:00Z","v":533670,"vw":101.371354},{"c":101.82,"h":101.93,"l":101.375,"n":4826,"o":101.68,"t":"2026-10-15T16:55:00Z","v":335213,"vw":101.671861},{"c":101.54,"h":101.9,"l":101.09,"n":6514,"o":101.89,"t":"2026-10-15T17:00:00Z","v":406438,"vw":101.382181},{"c":102.48,"h":102.49,"l":101.55,"n":8927,"o":101.55,"t":"2026-10-15T17:05:00Z","v":651770,"vw":101.991917},{"c":102.615,"h":102.8062,"l":102.29,"n":7011,"o":102.47,"t":"2026-10-15T17:10:00Z","v":510018,"vw":102.52595},{"c":102.97,"h":103.0999,"l":102.52,"n":5637,"o":102.629,"t":"2026-10-15T17:15:00Z","v":485706,"vw":102.869375},{"c":102.935,"h":103.0314,"l":102.4501,"n":4718,"o":102.955,"t":"2026-10-15T17:20:00Z","v":318366,"vw":102.731425},{"c":103.055,"h":103.32,"l":102.55,"n":6513,"o":102.924,"t":"2026-10-15T17:25:00Z","v":482457,"vw":103.068537},{"c":103.3399,"h":103.51,"l":103,"n":5952,"o":103.08,"t":"2026-10-15T17:30:00Z","v":411264,"vw":103.229387},{"c":103.97,"h":103.97,"l":103.255,"n":6755,"o":103.325,"t":"2026-10-15T17:35:00Z","v":552873,"vw":103.709433},{"c":104.2029,"h":104.92,"l":103.73,"n":10338,"o":103.98,"t":"2026-10-15T17:40:00Z","v":826937,"vw":104.38761},{"c":103.865,"h":104.4,"l":103.7,"n":5643,"o":104.1743,"t":"2026-10-15T17:45:00Z","v":484391,"vw":104.082322},{"c":103.4482,"h":104.15,"l":103.4,"n":5904,"o":103.85,"t":"2026-10-15T17:50:00Z","v":460324,"vw":103.743796},{"c":103.9878,"h":104.28,"l":103.4495,"n":5071,"o":103.47,"t":"2026-10-15T17:55:00Z","v":422941,"vw":103.948465},{"c":102.67,"h":103.98,"l":102.5,"n":9558,"o":103.98,"t":"2026-10-15T18:00:00Z","v":763895,"vw":103.203811},{"c":102.525,"h":102.92,"l":102.22,"n":6372,"o":102.68,"t":"2026-10-15T18:05:00Z","v":468477,"vw":102.597037},{"c":101.6503,"h":102.5599,"l":101.622,"n":7804,"o":102.53,"t":"2026-10-15T18:10:00Z","v":461153,"vw":101.970962},{"c":102.13,"h":102.23,"l":101.55,"n":8197,"o":101.71,"t":"2026-10-15T18:15:00Z","v":564419,"vw":101.894403},{"c":101.805,"h":102.16,"l":101.655,"n":5914,"o":102.1382,"t":"2026-10-15T18:20:00Z","v":444217,"vw":101.850601},{"c":102.36,"h":102.44,"l":101.3,"n":9309,"o":101.82,"t":"2026-10-15T18:25:00Z","v":725143,"vw":101.883624},{"c":102.19,"h":102.52,"l":102,"n":6398,"o":102.36,"t":"2026-10-15T18:30:00Z","v":530081,"vw":102.200957},{"c":102.17,"h":102.55,"l":102.1611,"n":5616,"o":102.19,"t":"2026-10-15T18:35:00Z","v":335002,"vw":102.342159},{"c":102.375,"h":102.5,"l":101.78,"n":5859,"o":102.1705,"t":"2026-10-15T18:40:00Z","v":460013,"vw":102.141864},{"c":102.3,"h":102.54,"l":102.1101,"n":5002,"o":102.375,"t":"2026-10-15T18:45:00Z","v":326028,"vw":102.362109},{"c":102.93,"h":102.93,"l":102.16,"n":6632,"o":102.2763,"t":"2026-10-15T18:50:00Z","v":416625,"vw":102.53976},{"c":103.595,"h":103.68,"l":102.91,"n":7803,"o":102.93,"t":"2026-10-15T18:55:00Z","v":634334,"vw":103.316641},{"c":104.655,"h":104.78,"l":103.54,"n":11892,"o":103.62,"t":"2026-10-15T19:00:00Z","v":972442,"vw":104.32066},{"c":105.175,"h":105.2244,"l":104.4829,"n":12264,"o":104.64,"t":"2026-10-15T19:05:00Z","v":975476,"vw":104.925999},{"c":106.225,"h":106.46,"l":105.1,"n":15661,"o":105.2,"t":"2026-10-15T19:10:00Z","v":1391531,"vw":105.934908},{"c":107.33,"h":107.53,"l":106.195,"n":18872,"o":106.23,"t":"2026-10-15T19:15:00Z","v":1536768,"vw":106.865159},{"c":107.6849,"h":108.01,"l":107,"n":18929,"o":107.34,"t":"2026-10-15T19:20:00Z","v":1816007,"vw":107.54882},{"c":107.049,"h":107.9599,"l":106.83,"n":14043,"o":107.675,"t":"2026-10-15T19:25:00Z","v":1256867,"vw":107.488276},{"c":107.865,"h":108.54,"l":106.82,"n":64151,"o":107.03,"t":"2026-10-15T19:30:00Z","v":3511505,"vw":107.617133},{"c":108.46,"h":108.8,"l":107.805,"n":20320,"o":107.865,"t":"2026-10-15T19:35:00Z","v":1264259,"vw":108.403416},{"c":107.825,"h":108.8,"l":107.6406,"n":26765,"o":108.43,"t":"2026-10-15T19:40:00Z","v":1673981,"vw":108.279172},{"c":108.04,"h":108.6,"l":107.66,"n":26595,"o":107.83,"t":"2026-10-15T19:45:00Z","v":1511707,"vw":108.109121},{"c":107.76,"h":107.99,"l":107.23,"n":40358,"o":107.99,"t":"2026-10-15T19:50:00Z","v":2345986,"vw":107.497602},{"c":107.33,"h":107.76,"l":106.71,"n":34243,"o":107.76,"t":"2026-10-15T19:55:00Z","v":2058155,"vw":107.287029},{"c":107.64,"h":107.88,"l":107.2,"n":3635,"o":107.35,"t":"2026-10-15T20:00:00Z","v":1038566,"vw":107.386084},{"c":107.31,"h":107.7,"l":107.23,"n":2587,"o":107.63,"t":"2026-10-15T20:05:00Z","v":159331,"vw":107.383212},{"c":107.21,"h":107.4,"l":107.1,"n":1963,"o":107.3,"t":"2026-10-15T20:10:00Z","v":130917,"vw":107.218632},{"c":106.92,"h":107.2317,"l":106.8,"n":2481,"o":107.2099,"t":"2026-10-15T20:15:00Z","v":131120,"vw":107.036912},{"c":107.2351,"h":107.25,"l":106.9,"n":1478,"o":106.91,"t":"2026-10-15T20:20:00Z","v":81614,"vw":107.061396},{"c":107.27,"h":107.35,"l":107.22,"n":1010,"o":107.28,"t":"2026-10-15T20:25:00Z","v":50219,"vw":107.281503},{"c":107.8785,"h":107.88,"l":107.2501,"n":1536,"o":107.27,"t":"2026-10-15T20:30:00Z","v":70788,"vw":107.685869},{"c":107.95,"h":108.15,"l":107.856,"n":2286,"o":107.88,"t":"2026-10-15T20:35:00Z","v":126102,"vw":108.000267},{"c":107.6,"h":108.07,"l":107.52,"n":1518,"o":107.98,"t":"2026-10-15T20:40:00Z","v":73227,"vw":107.788128},{"c":107.7805,"h":107.84,"l":107.55,"n":1008,"o":107.55,"t":"2026-10-15T20:45:00Z","v":62277,"vw":107.745854},{"c":107.685,"h":107.79,"l":107.66,"n":1222,"o":107.75,"t":"2026-10-15T20:50:00Z","v":62943,"vw":107.713332},{"c":106.4,"h":107.75,"l":105.73,"n":6614,"o":107.68,"t":"2026-10-15T20:55:00Z","v":300646,"vw":106.614964},{"c":104.39,"h":106.4493,"l":103.7501,"n":9663,"o":106.4493,"t":"2026-10-15T21:00:00Z","v":501213,"vw":104.771568},{"c":104.4845,"h":104.959,"l":104.01,"n":3792,"o":104.37,"t":"2026-10-15T21:05:00Z","v":193296,"vw":104.454424},{"c":105.2,"h":105.5,"l":104.35,"n":2293,"o":104.46,"t":"2026-10-15T21:10:00Z","v":132822,"vw":105.029646},{"c":105.8,"h":105.88,"l":105,"n":2176,"o":105.23,"t":"2026-10-15T21:15:00Z","v":118033,"vw":105.530592},{"c":106.15,"h":106.33,"l":105.65,"n":1622,"o":105.74,"t":"2026-10-15T21:20:00Z","v":87446,"vw":105.972048},{"c":106.49,"h":106.4982,"l":106.1,"n":1305,"o":106.18,"t":"2026-10-15T21:25:00Z","v":91106,"vw":106.259589},{"c":106.31,"h":106.56,"l":106.2153,"n":1285,"o":106.5,"t":"2026-10-15T21:30:00Z","v":62146,"vw":106.40763},{"c":106.57,"h":106.73,"l":106.26,"n":1701,"o":106.3154,"t":"2026-10-15T21:35:00Z","v":84168,"vw":106.596493},{"c":106.9064,"h":106.93,"l":106.56,"n":1756,"o":106.5791,"t":"2026-10-15T21:40:00Z","v":98651,"vw":106.79303},{"c":107.1498,"h":107.2,"l":106.8462,"n":1545,"o":106.91,"t":"2026-10-15T21:45:00Z","v":64017,"vw":107.015407},{"c":106.93,"h":107.25,"l":106.9001,"n":1545,"o":107.15,"t":"2026-10-15T21:50:00Z","v":62958,"vw":107.097083},{"c":106.87,"h":107.146,"l":106.86,"n":1451,"o":106.9,"t":"2026-10-15T21:55:00Z","v":73731,"vw":107.009085},{"c":107.51,"h":107.51,"l":106.82,"n":1899,"o":106.85,"t":"2026-10-15T22:00:00Z","v":119643,"vw":107.198814},{"c":107.92,"h":108,"l":107.5,"n":2118,"o":107.5,"t":"2026-10-15T22:05:00Z","v":123842,"vw":107.740012},{"c":107.78,"h":107.92,"l":107.61,"n":1442,"o":107.87,"t":"2026-10-15T22:10:00Z","v":89238,"vw":107.799738},{"c":107.65,"h":107.85,"l":107.56,"n":990,"o":107.8,"t":"2026-10-15T22:15:00Z","v":56726,"vw":107.703042},{"c":107.5,"h":107.75,"l":107.4401,"n":1111,"o":107.65,"t":"2026-10-15T22:20:00Z","v":52148,"vw":107.602753},{"c":107.29,"h":107.59,"l":107.28,"n":1217,"o":107.48,"t":"2026-10-15T22:25:00Z","v":83555,"vw":107.418475},{"c":106.51,"h":107.3292,"l":106.32,"n":2423,"o":107.3292,"t":"2026-10-15T22:30:00Z","v":103092,"vw":106.669246},{"c":106.76,"h":106.8,"l":106.24,"n":1335,"o":106.4891,"t":"2026-10-15T22:35:00Z","v":62099,"vw":106.545849},{"c":106.74,"h":106.8,"l":106.5,"n":970,"o":106.74,"t":"2026-10-15T22:40:00Z","v":46978,"vw":106.679543},{"c":106.198,"h":106.84,"l":106.1,"n":1591,"o":106.79,"t":"2026-10-15T22:45:00Z","v":71124,"vw":106.390803},{"c":106.12,"h":106.48,"l":106.07,"n":998,"o":106.2,"t":"2026-10-15T22:50:00Z","v":44444,"vw":106.208982},{"c":106.3136,"h":106.39,"l":106.1,"n":779,"o":106.19,"t":"2026-10-15T22:55:00Z","v":45464,"vw":106.285003},{"c":105.79,"h":106.351,"l":105.5135,"n":2031,"o":106.3,"t":"2026-10-15T23:00:00Z","v":91330,"vw":105.858525},{"c":105.84,"h":105.99,"l":105.53,"n":1254,"o":105.84,"t":"2026-10-15T23:05:00Z","v":64753,"vw":105.827268},{"c":106.1669,"h":106.18,"l":105.75,"n":1001,"o":105.8377,"t":"2026-10-15T23:10:00Z","v":59349,"vw":105.967023},{"c":105.5486,"h":106.29,"l":105.53,"n":1491,"o":106.16,"t":"2026-10-15T23:15:00Z","v":95904,"vw":105.909659},{"c":105.46,"h":105.54,"l":105.29,"n":1512,"o":105.54,"t":"2026-10-15T23:20:00Z","v":86312,"vw":105.379946},{"c":105.14,"h":105.6,"l":105.1,"n":1163,"o":105.5,"t":"2026-10-15T23:25:00Z","v":69313,"vw":105.452843},{"c":104.97,"h":105.29,"l":104.9,"n":1467,"o":105.15,"t":"2026-10-15T23:30:00Z","v":65888,"vw":105.074008},{"c":104.72,"h":105.0623,"l":104.64,"n":1356,"o":104.95,"t":"2026-10-15T23:35:00Z","v":103263,"vw":104.847553},{"c":104.54,"h":104.7,"l":104.2,"n":1757,"o":104.7,"t":"2026-10-15T23:40:00Z","v":92794,"vw":104.415722},{"c":104.53,"h":104.79,"l":104.4,"n":1253,"o":104.56,"t":"2026-10-15T23:45:00Z","v":92515,"vw":104.578314},{"c":104.6,"h":104.6092,"l":104.25,"n":769,"o":104.52,"t":"2026-10-15T23:50:00Z","v":65106,"vw":104.42553},{"c":104.4505,"h":104.81,"l":104.4,"n":945,"o":104.6097,"t":"2026-10-15T23:55:00Z","v":58359,"vw":104.561153},{"c":106.6,"h":109.3,"l":105.3,"n":79287,"o":105.45,"t":"2026-10-16T08:00:00Z","v":3239441,"vw":107.332176},{"c":106.11,"h":109.28,"l":105.41,"n":2879,"o":106.58,"t":"2026-10-16T08:05:00Z","v":190844,"vw":106.684895},{"c":105.32,"h":106.36,"l":105.05,"n":2660,"o":106.09,"t":"2026-10-16T08:10:00Z","v":114484,"vw":105.668661},{"c":105.23,"h":105.49,"l":105.01,"n":1827,"o":105.28,"t":"2026-10-16T08:15:00Z","v":67796,"vw":105.224273},{"c":105.4,"h":105.79,"l":105.2,"n":1360,"o":105.24,"t":"2026-10-16T08:20:00Z","v":62396,"vw":105.5159},{"c":106.07,"h":106.16,"l":105.4087,"n":1633,"o":105.4087,"t":"2026-10-16T08:25:00Z","v":79573,"vw":105.975789},{"c":105.62,"h":106.14,"l":105.49,"n":1021,"o":106.04,"t":"2026-10-16T08:30:00Z","v":38010,"vw":105.801372},{"c":105.8,"h":105.86,"l":105.3557,"n":844,"o":105.59,"t":"2026-10-16T08:35:00Z","v":32758,"vw":105.567735},{"c":106.27,"h":106.34,"l":105.78,"n":1052,"o":105.78,"t":"2026-10-16T08:40:00Z","v":52202,"vw":106.147295},{"c":105.96,"h":106.41,"l":105.9504,"n":1496,"o":106.31,"t":"2026-10-16T08:45:00Z","v":84640,"vw":106.248103},{"c":105.84,"h":106.23,"l":105.63,"n":953,"o":106.13,"t":"2026-10-16T08:50:00Z","v":31547,"vw":105.998007},{"c":105.08,"h":105.81,"l":105.0421,"n":1728,"o":105.76,"t":"2026-10-16T08:55:00Z","v":68515,"vw":105.396207},{"c":105.11,"h":105.15,"l":104.62,"n":2902,"o":105.04,"t":"2026-10-16T09:00:00Z","v":99074,"vw":104.864975},{"c":105.1,"h":105.24,"l":104.96,"n":916,"o":105.1,"t":"2026-10-16T09:05:00Z","v":33581,"vw":105.097115},{"c":105.37,"h":105.4752,"l":105.13,"n":741,"o":105.16,"t":"2026-10-16T09:10:00Z","v":32178,"vw":105.263855},{"c":105.39,"h":105.57,"l":105.3,"n":661,"o":105.3,"t":"2026-10-16T09:15:00Z","v":30263,"vw":105.419805},{"c":105.57,"h":105.6548,"l":105.08,"n":970,"o":105.48,"t":"2026-10-16T09:20:00Z","v":36734,"vw":105.388297},{"c":105.65,"h":105.76,"l":105.41,"n":782,"o":105.5,"t":"2026-10-16T09:25:00Z","v":39440,"vw":105.563958},{"c":105.49,"h":105.65,"l":105.41,"n":483,"o":105.6206,"t":"2026-10-16T09:30:00Z","v":20484,"vw":105.50522},{"c":106.04,"h":106.1,"l":105.45,"n":772,"o":105.45,"t":"2026-10-16T09:35:00Z","v":38212,"vw":105.782107},{"c":105.2,"h":105.95,"l":105.2,"n":1099,"o":105.95,"t":"2026-10-16T09:40:00Z","v":35697,"vw":105.51374},{"c":105.5564,"h":105.6,"l":105.166,"n":495,"o":105.2,"t":"2026-10-16T09:45:00Z","v":18438,"vw":105.451681},{"c":105.007,"h":105.662,"l":104.98,"n":1107,"o":105.53,"t":"2026-10-16T09:50:00Z","v":32320,"vw":105.146136},{"c":104.5,"h":105.15,"l":104.3731,"n":2523,"o":105,"t":"2026-10-16T09:55:00Z","v":126369,"vw":104.6368},{"c":104.1393,"h":104.51,"l":103.899,"n":3478,"o":104.51,"t":"2026-10-16T10:00:00Z","v":127262,"vw":104.120119},{"c":103.59,"h":104.2,"l":103.4,"n":3141,"o":104.13,"t":"2026-10-16T10:05:00Z","v":107898,"vw":103.798891},{"c":103.94,"h":104.14,"l":103.57,"n":1611,"o":103.64,"t":"2026-10-16T10:10:00Z","v":69832,"vw":103.909731},{"c":104.41,"h":104.52,"l":103.96,"n":1133,"o":103.96,"t":"2026-10-16T10:15:00Z","v":63732,"vw":104.375754},{"c":104.2,"h":104.61,"l":104.16,"n":1056,"o":104.4,"t":"2026-10-16T10:20:00Z","v":44120,"vw":104.327416},{"c":104.25,"h":104.31,"l":103.96,"n":1359,"o":104.13,"t":"2026-10-16T10:25:00Z","v":59194,"vw":104.113354},{"c":104.4547,"h":104.5,"l":104.1,"n":834,"o":104.23,"t":"2026-10-16T10:30:00Z","v":37760,"vw":104.222045},{"c":104.52,"h":104.77,"l":104.45,"n":922,"o":104.5,"t":"2026-10-16T10:35:00Z","v":35084,"vw":104.597898},{"c":104.68,"h":104.77,"l":104.57,"n":701,"o":104.729,"t":"2026-10-16T10:40:00Z","v":30310,"vw":104.687992},{"c":104.47,"h":104.75,"l":104.4102,"n":720,"o":104.71,"t":"2026-10-16T10:45:00Z","v":33333,"vw":104.570389},{"c":103.64,"h":104.6613,"l":103.64,"n":2001,"o":104.46,"t":"2026-10-16T10:50:00Z","v":91248,"vw":104.201144},{"c":103.7,"h":104.03,"l":103.65,"n":1123,"o":103.65,"t":"2026-10-16T10:55:00Z","v":35802,"vw":103.832233},{"c":103.8278,"h":103.92,"l":103.1,"n":3530,"o":103.73,"t":"2026-10-16T11:00:00Z","v":189844,"vw":103.417871},{"c":103.5,"h":103.83,"l":103.44,"n":1657,"o":103.8193,"t":"2026-10-16T11:05:00Z","v":72687,"vw":103.569285},{"c":104.24,"h":104.36,"l":103.53,"n":1671,"o":103.53,"t":"2026-10-16T11:10:00Z","v":126107,"vw":104.029531},{"c":104.0683,"h":104.2203,"l":103.74,"n":1332,"o":104.15,"t":"2026-10-16T11:15:00Z","v":62685,"vw":103.935804},{"c":103.75,"h":104.0699,"l":103.59,"n":1332,"o":104.0699,"t":"2026-10-16T11:20:00Z","v":54967,"vw":103.813038},{"c":103.35,"h":103.769,"l":103.2952,"n":1666,"o":103.7108,"t":"2026-10-16T11:25:00Z","v":75958,"vw":103.528508},{"c":103.1186,"h":103.51,"l":103.01,"n":2266,"o":103.3501,"t":"2026-10-16T11:30:00Z","v":114114,"vw":103.163549},{"c":103.012,"h":103.5507,"l":103,"n":1805,"o":103.31,"t":"2026-10-16T11:35:00Z","v":89063,"vw":103.242443},{"c":102.75,"h":104,"l":102.5,"n":5496,"o":103.02,"t":"2026-10-16T11:40:00Z","v":241165,"vw":102.826669},{"c":102.82,"h":103.2646,"l":102.75,"n":1919,"o":102.76,"t":"2026-10-16T11:45:00Z","v":82209,"vw":103.015427},{"c":102.94,"h":102.9476,"l":102.51,"n":2011,"o":102.82,"t":"2026-10-16T11:50:00Z","v":89800,"vw":102.701293},{"c":103.36,"h":103.4,"l":102.8331,"n":1682,"o":102.96,"t":"2026-10-16T11:55:00Z","v":83997,"vw":103.154844},{"c":103.68,"h":103.92,"l":103.33,"n":2196,"o":103.365,"t":"2026-10-16T12:00:00Z","v":133544,"vw":103.736601},{"c":103.96,"h":104.1,"l":103.65,"n":1696,"o":103.65,"t":"2026-10-16T12:05:00Z","v":98352,"vw":103.896436},{"c":103.2,"h":104.0723,"l":103.1,"n":2620,"o":103.9307,"t":"2026-10-16T12:10:00Z","v":139941,"vw":103.492431},{"c":103.1,"h":103.24,"l":102.9,"n":2336,"o":103.2,"t":"2026-10-16T12:15:00Z","v":136816,"vw":103.060285},{"c":103.48,"h":103.72,"l":103.14,"n":1410,"o":103.14,"t":"2026-10-16T12:20:00Z","v":75763,"vw":103.543775},{"c":103.3383,"h":103.64,"l":103.23,"n":1277,"o":103.5885,"t":"2026-10-16T12:25:00Z","v":49217,"vw":103.409658},{"c":103.53,"h":103.68,"l":103.14,"n":2139,"o":103.48,"t":"2026-10-16T12:30:00Z","v":130307,"vw":103.40124},{"c":102.755,"h":103.5,"l":102.51,"n":4356,"o":103.5,"t":"2026-10-16T12:35:00Z","v":168880,"vw":102.805851},{"c":102.66,"h":102.94,"l":102.56,"n":2201,"o":102.755,"t":"2026-10-16T12:40:00Z","v":133091,"vw":102.788966},{"c":102.27,"h":102.7,"l":102.06,"n":4381,"o":102.7,"t":"2026-10-16T12:45:00Z","v":180127,"vw":102.371722},{"c":102.051,"h":102.41,"l":102.05,"n":2499,"o":102.3964,"t":"2026-10-16T12:50:00Z","v":112654,"vw":102.265861},{"c":102.11,"h":102.4,"l":102,"n":3917,"o":102.055,"t":"2026-10-16T12:55:00Z","v":161218,"vw":102.125295},{"c":102.05,"h":102.37,"l":102,"n":2642,"o":102.1,"t":"2026-10-16T13:00:00Z","v":121334,"vw":102.134521},{"c":102.3086,"h":102.34,"l":102.0319,"n":2493,"o":102.07,"t":"2026-10-16T13:05:00Z","v":139837,"vw":102.165279},{"c":102.6599,"h":102.88,"l":102.35,"n":2185,"o":102.35,"t":"2026-10-16T13:10:00Z","v":130531,"vw":102.652226},{"c":101.78,"h":102.6,"l":101.72,"n":5066,"o":102.6,"t":"2026-10-16T13:15:00Z","v":200488,"vw":102.013602},{"c":101.7907,"h":102.29,"l":101.61,"n":3914,"o":101.79,"t":"2026-10-16T13:20:00Z","v":167927,"vw":101.889217},{"c":101.2,"h":102.6923,"l":101.1,"n":7780,"o":101.77,"t":"2026-10-16T13:25:00Z","v":287744,"vw":101.779274},{"c":99.812,"h":101.76,"l":99.5,"n":63134,"o":101.17,"t":"2026-10-16T13:30:00Z","v":3930113,"vw":100.654638},{"c":101.25,"h":101.4,"l":98.85,"n":57875,"o":99.82,"t":"2026-10-16T13:35:00Z","v":3461799,"vw":99.904165},{"c":102.12,"h":102.2,"l":99.65,"n":33126,"o":101.26,"t":"2026-10-16T13:40:00Z","v":2070207,"vw":100.730531},{"c":100.85,"h":102.8998,"l":100.4701,"n":29012,"o":102.1,"t":"2026-10-16T13:45:00Z","v":1867995,"vw":101.820051},{"c":100.02,"h":101.21,"l":99,"n":44939,"o":100.89,"t":"2026-10-16T13:50:00Z","v":2763291,"vw":99.685124},{"c":99.77,"h":100.5,"l":98.55,"n":41674,"o":100.02,"t":"2026-10-16T13:55:00Z","v":2496075,"vw":99.417199},{"c":100.7273,"h":101.16,"l":99.58,"n":29381,"o":99.76,"t":"2026-10-16T14:00:00Z","v":1809902,"vw":100.353451},{"c":100.17,"h":100.77,"l":99.77,"n":18818,"o":100.69,"t":"2026-10-16T14:05:00Z","v":1115835,"vw":100.323537},{"c":101.0816,"h":101.33,"l":99.23,"n":22514,"o":100.185,"t":"2026-10-16T14:10:00Z","v":1609556,"vw":100.386532},{"c":100.68,"h":101.39,"l":100.37,"n":13208,"o":101.085,"t":"2026-10-16T14:15:00Z","v":934410,"vw":100.999731},{"c":100.82,"h":101.5695,"l":100.1,"n":12916,"o":100.68,"t":"2026-10-16T14:20:00Z","v":958857,"vw":100.939392},{"c":100.81,"h":101.135,"l":100.252,"n":10877,"o":100.88,"t":"2026-10-16T14:25:00Z","v":912619,"vw":100.634829},{"c":102.585,"h":102.65,"l":100.33,"n":20085,"o":100.81,"t":"2026-10-16T14:30:00Z","v":1393158,"vw":101.696192},{"c":103.5172,"h":103.89,"l":102.61,"n":24764,"o":102.61,"t":"2026-10-16T14:35:00Z","v":1730099,"vw":103.198346},{"c":103.13,"h":103.93,"l":102.6057,"n":15664,"o":103.52,"t":"2026-10-16T14:40:00Z","v":1149568,"vw":103.253813},{"c":103.22,"h":103.44,"l":102.62,"n":11027,"o":103.17,"t":"2026-10-16T14:45:00Z","v":689724,"vw":103.01629},{"c":101.75,"h":103.6,"l":101.6,"n":16587,"o":103.21,"t":"2026-10-16T14:50:00Z","v":1259073,"vw":102.508958},{"c":102.444,"h":102.4599,"l":101.6001,"n":10636,"o":101.7237,"t":"2026-10-16T14:55:00Z","v":769038,"vw":101.971498},{"c":100.551,"h":102.41,"l":100.55,"n":14848,"o":102.41,"t":"2026-10-16T15:00:00Z","v":1219476,"vw":101.213258},{"c":98.8,"h":100.66,"l":98.8,"n":34385,"o":100.5401,"t":"2026-10-16T15:05:00Z","v":2006234,"vw":99.575075},{"c":99.62,"h":99.75,"l":98.6,"n":22521,"o":98.8067,"t":"2026-10-16T15:10:00Z","v":1576458,"vw":99.223925},{"c":99.8913,"h":100.1,"l":99.5,"n":15447,"o":99.62,"t":"2026-10-16T15:15:00Z","v":1005422,"vw":99.812739},{"c":99.64,"h":100.3299,"l":98.8,"n":15675,"o":99.9,"t":"2026-10-16T15:20:00Z","v":1144133,"vw":99.46724},{"c":99.97,"h":100.3997,"l":99.64,"n":9947,"o":99.64,"t":"2026-10-16T15:25:00Z","v":753930,"vw":100.004487},{"c":100.93,"h":101.06,"l":99.975,"n":12633,"o":99.975,"t":"2026-10-16T15:30:00Z","v":918205,"vw":100.71203},{"c":100.89,"h":100.99,"l":100.22,"n":7953,"o":100.86,"t":"2026-10-16T15:35:00Z","v":601963,"vw":100.67428},{"c":100.5566,"h":101.04,"l":100.5,"n":5782,"o":100.885,"t":"2026-10-16T15:40:00Z","v":419687,"vw":100.738756},{"c":100.65,"h":101.3,"l":100.56,"n":7490,"o":100.6,"t":"2026-10-16T15:45:00Z","v":587293,"vw":100.88677},{"c":99.63,"h":100.77,"l":99.62,"n":9533,"o":100.64,"t":"2026-10-16T15:50:00Z","v":724365,"vw":100.133695},{"c":99.87,"h":100.1795,"l":99.53,"n":7434,"o":99.6199,"t":"2026-10-16T15:55:00Z","v":521610,"vw":99.881231},{"c":100,"h":100.0795,"l":99.21,"n":11641,"o":99.85,"t":"2026-10-16T16:00:00Z","v":786073,"vw":99.622831},{"c":99.395,"h":100.16,"l":99.222,"n":7327,"o":100.0075,"t":"2026-10-16T16:05:00Z","v":462915,"vw":99.669862},{"c":100.44,"h":100.56,"l":99.35,"n":8761,"o":99.4,"t":"2026-10-16T16:10:00Z","v":515895,"vw":99.858047},{"c":100.32,"h":100.87,"l":100.14,"n":8311,"o":100.43,"t":"2026-10-16T16:15:00Z","v":673533,"vw":100.549682},{"c":100.6535,"h":100.83,"l":100.25,"n":7267,"o":100.365,"t":"2026-10-16T16:20:00Z","v":480792,"vw":100.519612},{"c":100.6529,"h":100.8218,"l":100.36,"n":4176,"o":100.6272,"t":"2026-10-16T16:25:00Z","v":285492,"vw":100.596276},{"c":99.98,"h":100.69,"l":99.92,"n":5865,"o":100.66,"t":"2026-10-16T16:30:00Z","v":548917,"vw":100.271871},{"c":100.84,"h":101.15,"l":99.75,"n":9351,"o":99.996,"t":"2026-10-16T16:35:00Z","v":764870,"vw":100.522686},{"c":100.505,"h":100.83,"l":100.1296,"n":5656,"o":100.82,"t":"2026-10-16T16:40:00Z","v":395181,"vw":100.464773},{"c":99.645,"h":100.6302,"l":99.5,"n":9166,"o":100.51,"t":"2026-10-16T16:45:00Z","v":648759,"vw":99.88593},{"c":99.795,"h":99.98,"l":99.4,"n":8003,"o":99.64,"t":"2026-10-16T16:50:00Z","v":596810,"vw":99.727083},{"c":99.82,"h":99.8699,"l":99.35,"n":6730,"o":99.755,"t":"2026-10-16T16:55:00Z","v":580138,"vw":99.55207},{"c":98.34,"h":99.9273,"l":98.3,"n":21923,"o":99.84,"t":"2026-10-16T17:00:00Z","v":1444381,"vw":98.936488},{"c":98.64,"h":98.7299,"l":98.16,"n":18659,"o":98.34,"t":"2026-10-16T17:05:00Z","v":1563243,"vw":98.394121},{"c":98.54,"h":98.87,"l":98.3,"n":9878,"o":98.6499,"t":"2026-10-16T17:10:00Z","v":823052,"vw":98.542519},{"c":97.305,"h":98.5517,"l":97.2403,"n":32856,"o":98.5517,"t":"2026-10-16T17:15:00Z","v":2288935,"vw":97.721064},{"c":97.38,"h":97.58,"l":96.6442,"n":29801,"o":97.31,"t":"2026-10-16T17:20:00Z","v":2290742,"vw":97.162322},{"c":98.18,"h":98.55,"l":97.25,"n":17594,"o":97.37,"t":"2026-10-16T17:25:00Z","v":1523543,"vw":97.854452},{"c":98.31,"h":98.47,"l":97.7,"n":11154,"o":98.16,"t":"2026-10-16T17:30:00Z","v":816447,"vw":98.145578},{"c":97.6297,"h":98.481,"l":97.6,"n":10325,"o":98.33,"t":"2026-10-16T17:35:00Z","v":691036,"vw":98.00714},{"c":98.6,"h":99.0599,"l":97.5,"n":16051,"o":97.62,"t":"2026-10-16T17:40:00Z","v":1308499,"vw":98.464923},{"c":97.85,"h":98.92,"l":97.74,"n":11823,"o":98.5849,"t":"2026-10-16T17:45:00Z","v":835601,"vw":98.224845},{"c":97.5,"h":97.97,"l":97.37,"n":8074,"o":97.79,"t":"2026-10-16T17:50:00Z","v":561132,"vw":97.644594},{"c":97.29,"h":97.56,"l":97,"n":11227,"o":97.5456,"t":"2026-10-16T17:55:00Z","v":841527,"vw":97.212631},{"c":96.3165,"h":97.34,"l":96.1,"n":23170,"o":97.275,"t":"2026-10-16T18:00:00Z","v":1638349,"vw":96.581101},{"c":96.675,"h":97.02,"l":96.07,"n":16156,"o":96.33,"t":"2026-10-16T18:05:00Z","v":1175025,"vw":96.558554},{"c":96.68,"h":97.065,"l":96.345,"n":10628,"o":96.75,"t":"2026-10-16T18:10:00Z","v":733315,"vw":96.699929},{"c":96.28,"h":97.08,"l":96.13,"n":10863,"o":96.68,"t":"2026-10-16T18:15:00Z","v":701993,"vw":96.525334},{"c":96.49,"h":96.65,"l":96.02,"n":13471,"o":96.275,"t":"2026-10-16T18:20:00Z","v":995902,"vw":96.226801},{"c":96.8054,"h":96.93,"l":96.24,"n":9927,"o":96.49,"t":"2026-10-16T18:25:00Z","v":614688,"vw":96.599082},{"c":96.6672,"h":96.8299,"l":96.2,"n":9225,"o":96.8,"t":"2026-10-16T18:30:00Z","v":677167,"vw":96.538362},{"c":96.396,"h":96.6725,"l":96.075,"n":10922,"o":96.6725,"t":"2026-10-16T18:35:00Z","v":691771,"vw":96.30731},{"c":96.18,"h":96.67,"l":95.61,"n":23400,"o":96.39,"t":"2026-10-16T18:40:00Z","v":1637741,"vw":96.050627},{"c":95.59,"h":96.2693,"l":95.29,"n":16246,"o":96.16,"t":"2026-10-16T18:45:00Z","v":1307331,"vw":95.65611},{"c":95.1,"h":95.59,"l":95.05,"n":17304,"o":95.5788,"t":"2026-10-16T18:50:00Z","v":1481842,"vw":95.223984},{"c":95.48,"h":95.54,"l":94.6289,"n":34052,"o":95.0901,"t":"2026-10-16T18:55:00Z","v":2291791,"vw":94.989376},{"c":94.8073,"h":95.49,"l":94.6,"n":15454,"o":95.485,"t":"2026-10-16T19:00:00Z","v":1168829,"vw":95.047637},{"c":94.31,"h":95.2,"l":93.445,"n":28072,"o":94.805,"t":"2026-10-16T19:05:00Z","v":2083766,"vw":94.054658},{"c":96.078,"h":96.09,"l":94.2699,"n":20858,"o":94.29,"t":"2026-10-16T19:10:00Z","v":1882130,"vw":95.317951},{"c":95.67,"h":96.34,"l":94.86,"n":18514,"o":96.071,"t":"2026-10-16T19:15:00Z","v":1693103,"vw":95.64492},{"c":96.15,"h":96.4,"l":95.53,"n":13000,"o":95.62,"t":"2026-10-16T19:20:00Z","v":1049683,"vw":96.006535},{"c":96.652,"h":96.71,"l":96.04,"n":13844,"o":96.18,"t":"2026-10-16T19:25:00Z","v":1090062,"vw":96.378256},{"c":95.015,"h":96.99,"l":94.7601,"n":37483,"o":96.6597,"t":"2026-10-16T19:30:00Z","v":2101534,"vw":95.784307},{"c":94.81,"h":95.25,"l":94.2857,"n":21155,"o":95.03,"t":"2026-10-16T19:35:00Z","v":1371631,"vw":94.699952},{"c":93.98,"h":95.19,"l":93.7642,"n":20696,"o":94.83,"t":"2026-10-16T19:40:00Z","v":1541238,"vw":94.411023},{"c":93.9301,"h":94.32,"l":93.63,"n":22893,"o":93.975,"t":"2026-10-16T19:45:00Z","v":2094783,"vw":93.973521},{"c":93.8545,"h":94.65,"l":93.58,"n":35057,"o":93.93,"t":"2026-10-16T19:50:00Z","v":2647214,"vw":94.153327},{"c":93.6838,"h":94.27,"l":93.61,"n":39167,"o":93.85,"t":"2026-10-16T19:55:00Z","v":3367734,"vw":93.937531},{"c":93.6992,"h":93.9,"l":93.24,"n":9068,"o":93.67,"t":"2026-10-16T20:00:00Z","v":1682488,"vw":93.640778},{"c":93.88,"h":93.94,"l":93.65,"n":4601,"o":93.71,"t":"2026-10-16T20:05:00Z","v":358942,"vw":93.830775},{"c":93.76,"h":93.91,"l":93.7,"n":3406,"o":93.87,"t":"2026-10-16T20:10:00Z","v":195102,"vw":93.795279},{"c":93.56,"h":93.92,"l":93.45,"n":3920,"o":93.75,"t":"2026-10-16T20:15:00Z","v":210437,"vw":93.669865},{"c":93.74,"h":93.82,"l":93.55,"n":2462,"o":93.55,"t":"2026-10-16T20:20:00Z","v":120307,"vw":93.706038},{"c":94.21,"h":94.33,"l":93.7431,"n":3286,"o":93.75,"t":"2026-10-16T20:25:00Z","v":261339,"vw":94.080968},{"c":94.5,"h":94.54,"l":94.2015,"n":1923,"o":94.2015,"t":"2026-10-16T20:30:00Z","v":121572,"vw":94.328185},{"c":94.4534,"h":94.5,"l":94.3,"n":2579,"o":94.46,"t":"2026-10-16T20:35:00Z","v":130571,"vw":94.389944},{"c":94.6991,"h":94.7,"l":94.39,"n":2259,"o":94.4531,"t":"2026-10-16T20:40:00Z","v":128627,"vw":94.51641},{"c":94.37,"h":94.7,"l":94.25,"n":2418,"o":94.7,"t":"2026-10-16T20:45:00Z","v":114638,"vw":94.469575},{"c":94.31,"h":94.4292,"l":94.1791,"n":2051,"o":94.3831,"t":"2026-10-16T20:50:00Z","v":101015,"vw":94.265873},{"c":94.2,"h":94.35,"l":94.14,"n":1799,"o":94.33,"t":"2026-10-16T20:55:00Z","v":77454,"vw":94.227427},{"c":94.11,"h":94.25,"l":94.01,"n":2452,"o":94.2,"t":"2026-10-16T21:00:00Z","v":116093,"vw":94.120368},{"c":94.12,"h":94.2,"l":94.07,"n":1643,"o":94.11,"t":"2026-10-16T21:05:00Z","v":68013,"vw":94.124007},{"c":94.38,"h":94.38,"l":94.1299,"n":1213,"o":94.1299,"t":"2026-10-16T21:10:00Z","v":49751,"vw":94.252856},{"c":94.34,"h":94.4,"l":94.25,"n":1516,"o":94.38,"t":"2026-10-16T21:15:00Z","v":51961,"vw":94.330147},{"c":94.08,"h":94.35,"l":94.05,"n":1788,"o":94.35,"t":"2026-10-16T21:20:00Z","v":55855,"vw":94.17892},{"c":94.32,"h":94.371,"l":94.1488,"n":1491,"o":94.15,"t":"2026-10-16T21:25:00Z","v":45992,"vw":94.296601},{"c":94.54,"h":94.55,"l":94.33,"n":1293,"o":94.33,"t":"2026-10-16T21:30:00Z","v":42465,"vw":94.437172},{"c":94.48,"h":94.58,"l":94.45,"n":1380,"o":94.55,"t":"2026-10-16T21:35:00Z","v":44502,"vw":94.511584},{"c":94.26,"h":94.49,"l":94.26,"n":1958,"o":94.47,"t":"2026-10-16T21:40:00Z","v":53435,"vw":94.4009},{"c":94,"h":94.27,"l":94,"n":2643,"o":94.24,"t":"2026-10-16T21:45:00Z","v":84791,"vw":94.121476},{"c":93.96,"h":94.13,"l":93.96,"n":2378,"o":94,"t":"2026-10-16T21:50:00Z","v":74529,"vw":94.020638},{"c":93.86,"h":93.96,"l":93.8,"n":2035,"o":93.96,"t":"2026-10-16T21:55:00Z","v":63722,"vw":93.878208},{"c":94.05,"h":94.17,"l":93.79,"n":2222,"o":93.85,"t":"2026-10-16T22:00:00Z","v":86400,"vw":93.913801},{"c":93.8851,"h":94.06,"l":93.81,"n":1609,"o":94.045,"t":"2026-10-16T22:05:00Z","v":59434,"vw":93.898108},{"c":93.53,"h":93.9,"l":93.505,"n":3364,"o":93.8794,"t":"2026-10-16T22:10:00Z","v":87078,"vw":93.706347},{"c":93.49,"h":93.65,"l":93.49,"n":2577,"o":93.541,"t":"2026-10-16T22:15:00Z","v":90953,"vw":93.555288},{"c":94.15,"h":94.2,"l":93.48,"n":2228,"o":93.48,"t":"2026-10-16T22:20:00Z","v":85388,"vw":93.777048},{"c":93.81,"h":94.11,"l":93.76,"n":1602,"o":94.11,"t":"2026-10-16T22:25:00Z","v":37098,"vw":93.892736},{"c":93.84,"h":93.93,"l":93.7,"n":1654,"o":93.77,"t":"2026-10-16T22:30:00Z","v":61769,"vw":93.810204},{"c":93.89,"h":93.9,"l":93.75,"n":1376,"o":93.8046,"t":"2026-10-16T22:35:00Z","v":45598,"vw":93.808108},{"c":93.85,"h":93.91,"l":93.8,"n":749,"o":93.9,"t":"2026-10-16T22:40:00Z","v":17988,"vw":93.873503}],"history":[{"c":40.82,"h":41.06,"l":39.35,"n":469733,"o":39.44,"t":"2024-10-14T04:00:00Z","v":69661768,"vw":40.443502},{"c":34.47,"h":41.19,"l":33.6398,"n":999717,"o":40.49,"t":"2024-10-15T04:00:00Z","v":131664163,"vw":36.46325},{"c":34.46,"h":35.75,"l":34,"n":465728,"o":35.75,"t":"2024-10-16T04:00:00Z","v":70233035,"vw":34.717409},{"c":35.21,"h":37.36,"l":35.21,"n":614966,"o":37.17,"t":"2024-10-17T04:00:00Z","v":97549025,"vw":36.398858},{"c":35.27,"h":36.33,"l":34.85,"n":358741,"o":36.25,"t":"2024-10-18T04:00:00Z","v":56704336,"vw":35.437649},{"c":35.09,"h":35.38,"l":33.73,"n":408246,"o":34.84,"t":"2024-10-21T04:00:00Z","v":59115789,"vw":34.565124},{"c":34.69,"h":35.03,"l":33.845,"n":352883,"o":34.4,"t":"2024-10-22T04:00:00Z","v":51493103,"vw":34.390123},{"c":33.8,"h":34.88,"l":32.29,"n":495708,"o":34.41,"t":"2024-10-23T04:00:00Z","v":81658292,"vw":33.663835},{"c":34.29,"h":34.7364,"l":33.53,"n":381668,"o":34.58,"t":"2024-10-24T04:00:00Z","v":60128283,"vw":34.141468},{"c":35.28,"h":36.8699,"l":35.17,"n":518061,"o":35.19,"t":"2024-10-25T04:00:00Z","v":82300522,"vw":36.140188},{"c":35.35,"h":36.09,"l":34.75,"n":327750,"o":35.3,"t":"2024-10-28T04:00:00Z","v":51661086,"vw":35.585305},{"c":37.98,"h":38.445,"l":34.9413,"n":439008,"o":35.46,"t":"2024-10-29T04:00:00Z","v":72288158,"vw":36.987096},{"c":34.01,"h":35.695,"l":33.911,"n":663036,"o":34.97,"t":"2024-10-30T04:00:00Z","v":89440103,"vw":34.698417},{"c":30.09,"h":33.02,"l":29.23,"n":888683,"o":33.01,"t":"2024-10-31T04:00:00Z","v":135437845,"vw":30.183411},{"c":30.83,"h":31.83,"l":30.38,"n":418946,"o":30.69,"t":"2024-11-01T04:00:00Z","v":80726045,"vw":31.208606},{"c":30.35,"h":31.67,"l":30.01,"n":387407,"o":30.61,"t":"2024-11-04T05:00:00Z","v":60422389,"vw":30.867819},{"c":31.38,"h":31.49,"l":30.25,"n":331060,"o":30.36,"t":"2024-11-05T05:00:00Z","v":63174860,"vw":31.117307},{"c":34.12,"h":34.5,"l":32.4,"n":619665,"o":33.25,"t":"2024-11-06T05:00:00Z","v":97893065,"vw":33.602183},{"c":36.21,"h":36.37,"l":35.44,"n":500717,"o":35.77,"t":"2024-11-07T05:00:00Z","v":77945840,"vw":36.040293},{"c":35.41,"h":36.28,"l":34.835,"n":451297,"o":35.56,"t":"2024-11-08T05:00:00Z","v":62666318,"vw":35.354924},{"c":32.77,"h":34.41,"l":31.48,"n":650701,"o":34.35,"t":"2024-11-11T05:00:00Z","v":99155706,"vw":32.432085},{"c":31.67,"h":32.55,"l":30.38,"n":475001,"o":32.37,"t":"2024-11-12T05:00:00Z","v":75694779,"vw":31.464889},{"c":29.69,"h":31.2198,"l":29.47,"n":640188,"o":30.83,"t":"2024-11-13T05:00:00Z","v":92269201,"vw":30.04045},{"c":29.6,"h":30.835,"l":29.3801,"n":422348,"o":30.59,"t":"2024-11-14T05:00:00Z","v":68994185,"vw":29.993959},{"c":26.66,"h":28.49,"l":26.43,"n":725325,"o":28.01,"t":"2024-11-15T05:00:00Z","v":113560215,"vw":27.116704},{"c":27.67,"h":27.83,"l":26.3,"n":392345,"o":26.7,"t":"2024-11-18T05:00:00Z","v":70735082,"vw":27.311599},{"c":27.85,"h":28.0299,"l":27.09,"n":329036,"o":27.37,"t":"2024-11-19T05:00:00Z","v":57030590,"vw":27.559915},{"c":27.13,"h":27.56,"l":26,"n":517630,"o":27.335,"t":"2024-11-20T05:00:00Z","v":90422791,"vw":26.587247},{"c":28.49,"h":28.92,"l":26.47,"n":565121,"o":28.05,"t":"2024-11-21T05:00:00Z","v":106013212,"vw":27.99905},{"c":28.49,"h":28.69,"l":27.84,"n":301297,"o":28.25,"t":"2024-11-22T05:00:00Z","v":52604110,"vw":28.277017},{"c":29.33,"h":30.0996,"l":28.74,"n":383811,"o":29.58,"t":"2024-11-25T05:00:00Z","v":70535997,"vw":29.432749},{"c":28.13,"h":30.25,"l":27.46,"n":418931,"o":30.04,"t":"2024-11-26T05:00:00Z","v":73204151,"vw":28.332389},{"c":26.98,"h":27.75,"l":25.582,"n":483239,"o":27.68,"t":"2024-11-27T05:00:00Z","v":84235679,"vw":26.438268},{"c":28.06,"h":29.0402,"l":27.5,"n":278629,"o":27.55,"t":"2024-11-29T05:00:00Z","v":54303368,"vw":28.382768},{"c":30.2,"h":30.8,"l":28.46,"n":453978,"o":28.56,"t":"2024-12-02T05:00:00Z","v":89389849,"vw":30.038155},{"c":29.73,"h":30.28,"l":29.4,"n":336438,"o":29.58,"t":"2024-12-03T05:00:00Z","v":59730276,"vw":29.766834},{"c":30.88,"h":31.56,"l":30.24,"n":365150,"o":31.54,"t":"2024-12-04T05:00:00Z","v":67498756,"vw":30.867972},{"c":29.12,"h":30.8699,"l":28.88,"n":392367,"o":30.75,"t":"2024-12-05T05:00:00Z","v":59282094,"vw":29.605494},{"c":29.61,"h":29.8582,"l":28.9,"n":276270,"o":29.2,"t":"2024-12-06T05:00:00Z","v":49152300,"vw":29.526569},{"c":29.23,"h":30.32,"l":28.61,"n":350422,"o":29.07,"t":"2024-12-09T05:00:00Z","v":54963034,"vw":29.484128},{"c":27.06,"h":29.53,"l":26.56,"n":465840,"o":29.43,"t":"2024-12-10T05:00:00Z","v":77681748,"vw":27.578691},{"c":29.12,"h":29.63,"l":27.79,"n":393755,"o":28.33,"t":"2024-12-11T05:00:00Z","v":77277444,"vw":28.747586},{"c":28.46,"h":28.825,"l":27.74,"n":339831,"o":28.45,"t":"2024-12-12T05:00:00Z","v":59937606,"vw":28.260678},{"c":30.7,"h":31.31,"l":29.485,"n":549319,"o":30.37,"t":"2024-12-13T05:00:00Z","v":103693876,"vw":30.513005},{"c":32.51,"h":32.95,"l":30.39,"n":493355,"o":31.12,"t":"2024-12-16T05:00:00Z","v":85469692,"vw":32.111782},{"c":31.13,"h":32.09,"l":30.55,"n":434791,"o":31.58,"t":"2024-12-17T05:00:00Z","v":64499047,"vw":31.127479},{"c":27.83,"h":32.48,"l":27,"n":674163,"o":31.78,"t":"2024-12-18T05:00:00Z","v":102912170,"vw":30.283151},{"c":26.3,"h":28.0098,"l":26.06,"n":581087,"o":27.97,"t":"2024-12-19T05:00:00Z","v":86520102,"vw":26.870486},{"c":27.3,"h":28.37,"l":25.59,"n":584789,"o":25.82,"t":"2024-12-20T05:00:00Z","v":108080179,"vw":27.342405},{"c":29.59,"h":29.76,"l":27.86,"n":439313,"o":27.89,"t":"2024-12-23T05:00:00Z","v":79330921,"vw":29.073676},{"c":30.48,"h":30.57,"l":29.655,"n":248940,"o":30.26,"t":"2024-12-24T05:00:00Z","v":39963672,"vw":30.186185},{"c":30.57,"h":31.1,"l":29.76,"n":295017,"o":29.9,"t":"2024-12-26T05:00:00Z","v":45348999,"vw":30.605761},{"c":29.69,"h":30.18,"l":28.59,"n":383260,"o":29.98,"t":"2024-12-27T05:00:00Z","v":59316266,"vw":29.336655},{"c":27.94,"h":28.7761,"l":27.32,"n":412528,"o":28.24,"t":"2024-12-30T05:00:00Z","v":64858952,"vw":28.021195},{"c":27.31,"h":28.57,"l":26.93,"n":344095,"o":28.2,"t":"2024-12-31T05:00:00Z","v":61199479,"vw":27.602107},{"c":27.67,"h":29.0482,"l":27.035,"n":457558,"o":28.13,"t":"2025-01-02T05:00:00Z","v":80996342,"vw":27.961861},{"c":29.82,"h":30.118,"l":28.16,"n":400044,"o":28.32,"t":"2025-01-03T05:00:00Z","v":72119602,"vw":29.29707},{"c":32.49,"h":33.63,"l":31.81,"n":605397,"o":31.81,"t":"2025-01-06T05:00:00Z","v":95159507,"vw":33.04395},{"c":31.15,"h":33.73,"l":30.6,"n":552253,"o":33.57,"t":"2025-01-07T05:00:00Z","v":79205733,"vw":32.214114},{"c":30.18,"h":31.01,"l":29.1754,"n":473449,"o":30.8,"t":"2025-01-08T05:00:00Z","v":69523496,"vw":30.024111},{"c":28.06,"h":29.09,"l":27.44,"n":545804,"o":29.06,"t":"2025-01-10T05:00:00Z","v":85395014,"vw":28.060482},{"c":27.85,"h":27.87,"l":26.25,"n":440435,"o":26.44,"t":"2025-01-13T05:00:00Z","v":68286432,"vw":27.141817},{"c":28.12,"h":28.96,"l":27.18,"n":453379,"o":28.47,"t":"2025-01-14T05:00:00Z","v":79759426,"vw":27.981517},{"c":29.94,"h":30.46,"l":29.3,"n":386946,"o":29.65,"t":"2025-01-15T05:00:00Z","v":69461329,"vw":29.993268},{"c":29.99,"h":31.72,"l":29.99,"n":466715,"o":31.46,"t":"2025-01-16T05:00:00Z","v":78881063,"vw":30.914904},{"c":32.49,"h":32.71,"l":31.48,"n":416992,"o":32.03,"t":"2025-01-17T05:00:00Z","v":69688879,"vw":32.183808},{"c":33.69,"h":34.53,"l":32.5,"n":395930,"o":33.33,"t":"2025-01-21T05:00:00Z","v":60897492,"vw":33.614213},{"c":35.15,"h":36.15,"l":34.41,"n":390900,"o":34.69,"t":"2025-01-22T05:00:00Z","v":57709383,"vw":35.562499},{"c":34.92,"h":34.92,"l":33.01,"n":361415,"o":33.44,"t":"2025-01-23T05:00:00Z","v":44900567,"vw":33.884232},{"c":32.65,"h":34.94,"l":32.31,"n":430419,"o":34.94,"t":"2025-01-24T05:00:00Z","v":60111512,"vw":33.302833},{"c":25.06,"h":28.08,"l":23.84,"n":1493084,"o":27.66,"t":"2025-01-27T05:00:00Z","v":198431785,"vw":25.856015},{"c":25.37,"h":25.8,"l":23.75,"n":670311,"o":25.44,"t":"2025-01-28T05:00:00Z","v":103185306,"vw":24.819464},{"c":25.68,"h":26.295,"l":24.851,"n":562180,"o":26.11,"t":"2025-01-29T05:00:00Z","v":94141654,"vw":25.537757},{"c":27.15,"h":27.67,"l":26.14,"n":496753,"o":26.58,"t":"2025-01-30T05:00:00Z","v":87140373,"vw":26.855523},{"c":27.02,"h":29.25,"l":26.7,"n":624977,"o":27.63,"t":"2025-01-31T05:00:00Z","v":102622455,"vw":28.06422},{"c":25.61,"h":26.49,"l":24.31,"n":664770,"o":24.8,"t":"2025-02-03T05:00:00Z","v":103688972,"vw":25.574675},{"c":26.25,"h":26.6,"l":25.2,"n":383962,"o":25.34,"t":"2025-02-04T05:00:00Z","v":59849637,"vw":26.066548},{"c":27.7,"h":27.9499,"l":25.54,"n":442868,"o":26.09,"t":"2025-02-05T05:00:00Z","v":70330721,"vw":27.038508},{"c":27.69,"h":27.8,"l":26.7207,"n":371446,"o":27.17,"t":"2025-02-06T05:00:00Z","v":59735114,"vw":27.240579},{"c":26.33,"h":28.28,"l":25.8,"n":533564,"o":27.87,"t":"2025-02-07T05:00:00Z","v":86890433,"vw":26.567456},{"c":27.35,"h":27.55,"l":26.9,"n":366380,"o":26.92,"t":"2025-02-10T05:00:00Z","v":53175846,"vw":27.282152},{"c":27.4,"h":27.9,"l":26.68,"n":317404,"o":26.68,"t":"2025-02-11T05:00:00Z","v":43880483,"vw":27.512183},{"c":27.54,"h":27.54,"l":25.95,"n":417114,"o":26.18,"t":"2025-02-12T05:00:00Z","v":57999332,"vw":26.86848},{"c":28.47,"h":28.55,"l":27.4,"n":424954,"o":27.49,"t":"2025-02-13T05:00:00Z","v":61026256,"vw":28.164507},{"c":28.55,"h":28.82,"l":28.105,"n":355163,"o":28.485,"t":"2025-02-14T05:00:00Z","v":43089587,"vw":28.465519},{"c":29.99,"h":30.23,"l":28.71,"n":471274,"o":29.2,"t":"2025-02-18T05:00:00Z","v":60222218,"vw":29.67241},{"c":31.47,"h":31.89,"l":29.7601,"n":445523,"o":30.19,"t":"2025-02-19T05:00:00Z","v":58209057,"vw":30.984283},{"c":31.7,"h":32.64,"l":30.7,"n":363127,"o":32.06,"t":"2025-02-20T05:00:00Z","v":50903178,"vw":31.498665},{"c":28.81,"h":31.96,"l":28.4,"n":523608,"o":31.905,"t":"2025-02-21T05:00:00Z","v":61966471,"vw":29.680821},{"c":26.76,"h":29.26,"l":26.66,"n":531032,"o":29.16,"t":"2025-02-24T05:00:00Z","v":63724102,"vw":27.809522},{"c":25.07,"h":26.92,"l":24.82,"n":690683,"o":26.655,"t":"2025-02-25T05:00:00Z","v":90907486,"vw":25.540538},{"c":26.29,"h":27,"l":25.52,"n":493348,"o":25.99,"t":"2025-02-26T05:00:00Z","v":75869463,"vw":26.275478},{"c":21.75,"h":26.9,"l":21.7301,"n":895450,"o":26.78,"t":"2025-02-27T05:00:00Z","v":144841614,"vw":23.965368},{"c":22.73,"h":23.2199,"l":21.0201,"n":596780,"o":21.8,"t":"2025-02-28T05:00:00Z","v":110939359,"vw":22.177075},{"c":20.51,"h":23.73,"l":19.71,"n":798164,"o":23.715,"t":"2025-03-03T05:00:00Z","v":141822082,"vw":21.559206},{"c":20.65,"h":22.261,"l":19,"n":833542,"o":20.28,"t":"2025-03-04T05:00:00Z","v":154119835,"vw":20.42378},{"c":21.95,"h":22.16,"l":20.12,"n":589663,"o":21.25,"t":"2025-03-05T05:00:00Z","v":117702361,"vw":21.192427},{"c":19.23,"h":21.02,"l":19.01,"n":840788,"o":19.71,"t":"2025-03-06T05:00:00Z","v":164277616,"vw":19.766103},{"c":20.88,"h":21.0899,"l":18.75,"n":598969,"o":19.5,"t":"2025-03-07T05:00:00Z","v":139349188,"vw":19.913841},{"c":17.99,"h":19.8,"l":17.1,"n":800642,"o":19.34,"t":"2025-03-10T04:00:00Z","v":169215153,"vw":18.34011},{"c":17.41,"h":18.495,"l":16.51,"n":650617,"o":18.05,"t":"2025-03-11T04:00:00Z","v":161267037,"vw":17.447049},{"c":18.3,"h":19.11,"l":17.9038,"n":623374,"o":18.54,"t":"2025-03-12T04:00:00Z","v":137654518,"vw":18.54549},{"c":18.09,"h":19.2699,"l":17.575,"n":530339,"o":18.38,"t":"2025-03-13T04:00:00Z","v":117160233,"vw":18.398356},{"c":19.8,"h":19.93,"l":18.99,"n":454655,"o":19.06,"t":"2025-03-14T04:00:00Z","v":99718707,"vw":19.54846},{"c":20.79,"h":21.28,"l":19.5,"n":372688,"o":19.51,"t":"2025-03-17T04:00:00Z","v":82794205,"vw":20.526605},{"c":19.93,"h":20.4,"l":19.52,"n":418908,"o":20.19,"t":"2025-03-18T04:00:00Z","v":79140867,"vw":19.942215},{"c":20.38,"h":21.37,"l":19.46,"n":379619,"o":19.89,"t":"2025-03-19T04:00:00Z","v":83249328,"vw":20.341201},{"c":19.93,"h":20.57,"l":19.5854,"n":362297,"o":19.61,"t":"2025-03-20T04:00:00Z","v":80380581,"vw":20.04362},{"c":19.28,"h":19.4864,"l":18.37,"n":399396,"o":18.82,"t":"2025-03-21T04:00:00Z","v":84348316,"vw":18.974457},{"c":21,"h":21.3651,"l":20.37,"n":411376,"o":20.48,"t":"2025-03-24T04:00:00Z","v":91671321,"vw":21.016028},{"c":20.55,"h":21.0199,"l":20.35,"n":284788,"o":20.83,"t":"2025-03-25T04:00:00Z","v":57784407,"vw":20.630085},{"c":18.79,"h":20.51,"l":18.2,"n":452004,"o":20.3,"t":"2025-03-26T04:00:00Z","v":95647343,"vw":19.020013},{"c":17.76,"h":18.4099,"l":17.3601,"n":435150,"o":18.165,"t":"2025-03-27T04:00:00Z","v":103112847,"vw":17.808047},{"c":16.03,"h":17.59,"l":15.74,"n":565538,"o":17.33,"t":"2025-03-28T04:00:00Z","v":138232446,"vw":16.352513},{"c":15.95,"h":15.9761,"l":14.4,"n":391531,"o":15.07,"t":"2025-03-31T04:00:00Z","v":111345259,"vw":15.155686},{"c":15.95,"h":15.99,"l":14.825,"n":358480,"o":15.725,"t":"2025-04-01T04:00:00Z","v":106085048,"vw":15.483789},{"c":16.26,"h":16.89,"l":15.03,"n":552438,"o":15.19,"t":"2025-04-02T04:00:00Z","v":141655172,"vw":16.04361},{"c":11.41,"h":14.12,"l":11.4,"n":1153756,"o":13.81,"t":"2025-04-03T04:00:00Z","v":302517123,"vw":12.372101},{"c":8.73,"h":10.4299,"l":8.175,"n":1644173,"o":10.05,"t":"2025-04-04T04:00:00Z","v":499155356,"vw":9.126255},{"c":9.15,"h":10.98,"l":7.225,"n":1783484,"o":7.88,"t":"2025-04-07T04:00:00Z","v":723467252,"vw":9.048787},{"c":8.25,"h":10.84,"l":7.6,"n":1292048,"o":10.41,"t":"2025-04-08T04:00:00Z","v":488688600,"vw":9.589675},{"c":12.77,"h":13.11,"l":8.24,"n":1904017,"o":8.475,"t":"2025-04-09T04:00:00Z","v":787660700,"vw":10.715251},{"c":9.63,"h":11.14,"l":8.35,"n":1812400,"o":10.915,"t":"2025-04-10T04:00:00Z","v":686331766,"vw":9.588136},{"c":10.23,"h":10.39,"l":8.91,"n":1103102,"o":9.35,"t":"2025-04-11T04:00:00Z","v":412972884,"vw":9.726641},{"c":10.47,"h":11.16,"l":9.97,"n":936839,"o":11.145,"t":"2025-04-14T04:00:00Z","v":358849474,"vw":10.595018},{"c":10.6,"h":11.02,"l":10.41,"n":564396,"o":10.6,"t":"2025-04-15T04:00:00Z","v":230001439,"vw":10.684497},{"c":9.34,"h":9.75,"l":8.33,"n":1121874,"o":9.13,"t":"2025-04-16T04:00:00Z","v":362439275,"vw":9.164844},{"c":9.2,"h":9.55,"l":8.9,"n":570129,"o":9.55,"t":"2025-04-17T04:00:00Z","v":233658391,"vw":9.187718},{"c":8.71,"h":8.74,"l":8.15,"n":780542,"o":8.67,"t":"2025-04-21T04:00:00Z","v":255318101,"vw":8.386671},{"c":9.18,"h":9.4,"l":8.85,"n":583931,"o":8.955,"t":"2025-04-22T04:00:00Z","v":249211896,"vw":9.139723},{"c":10.29,"h":10.9,"l":10.1,"n":815176,"o":10.58,"t":"2025-04-23T04:00:00Z","v":368456056,"vw":10.543197},{"c":12,"h":12.09,"l":10.85,"n":791247,"o":11.05,"t":"2025-04-24T04:00:00Z","v":339636701,"vw":11.671574},{"c":12.34,"h":12.59,"l":11.51,"n":672326,"o":11.63,"t":"2025-04-25T04:00:00Z","v":274438478,"vw":12.068437},{"c":12.29,"h":12.53,"l":11.45,"n":496596,"o":12.16,"t":"2025-04-28T04:00:00Z","v":203468940,"vw":11.945797},{"c":11.86,"h":12.27,"l":11.62,"n":493080,"o":11.81,"t":"2025-04-29T04:00:00Z","v":184045131,"vw":11.969397},{"c":12.16,"h":12.21,"l":10.75,"n":602091,"o":10.99,"t":"2025-04-30T04:00:00Z","v":229393170,"vw":11.446547},{"c":12.1,"h":12.8089,"l":12.05,"n":535063,"o":12.535,"t":"2025-05-01T04:00:00Z","v":203349539,"vw":12.441313},{"c":13.29,"h":13.685,"l":12.89,"n":549587,"o":12.89,"t":"2025-05-02T04:00:00Z","v":223410585,"vw":13.325482},{"c":13.05,"h":13.41,"l":12.87,"n":374933,"o":12.925,"t":"2025-05-05T04:00:00Z","v":127572323,"vw":13.143217},{"c":12.64,"h":12.95,"l":12.12,"n":453565,"o":12.33,"t":"2025-05-06T04:00:00Z","v":158548727,"vw":12.562495},{"c":13.28,"h":13.4,"l":12.23,"n":527972,"o":12.61,"t":"2025-05-07T04:00:00Z","v":190946270,"vw":12.752815},{"c":13.66,"h":14.34,"l":13.38,"n":538657,"o":13.835,"t":"2025-05-08T04:00:00Z","v":203277011,"vw":13.880552},{"c":14.11,"h":14.47,"l":13.74,"n":418065,"o":14.21,"t":"2025-05-09T04:00:00Z","v":149644530,"vw":14.092165},{"c":17.13,"h":17.47,"l":16.5,"n":805132,"o":16.89,"t":"2025-05-12T04:00:00Z","v":263806032,"vw":16.975813},{"c":18.6,"h":18.86,"l":17.28,"n":655419,"o":17.36,"t":"2025-05-13T04:00:00Z","v":212931756,"vw":18.340005},{"c":18.84,"h":19.3651,"l":18.43,"n":547719,"o":18.97,"t":"2025-05-14T04:00:00Z","v":179343147,"vw":18.789386},{"c":18.47,"h":18.91,"l":17.82,"n":498577,"o":18.315,"t":"2025-05-15T04:00:00Z","v":141287601,"vw":18.341513},{"c":18.39,"h":18.6,"l":17.7612,"n":414904,"o":18.53,"t":"2025-05-16T04:00:00Z","v":113068594,"vw":18.173674},{"c":18.06,"h":18.21,"l":17.09,"n":470813,"o":17.15,"t":"2025-05-19T04:00:00Z","v":123632015,"vw":17.805807},{"c":17.97,"h":18,"l":17.44,"n":293254,"o":17.62,"t":"2025-05-20T04:00:00Z","v":84252460,"vw":17.72551},{"c":17,"h":18.5899,"l":16.65,"n":519876,"o":17.555,"t":"2025-05-21T04:00:00Z","v":149964824,"vw":17.620184},{"c":16.51,"h":17.43,"l":16.48,"n":517342,"o":16.965,"t":"2025-05-22T04:00:00Z","v":144981097,"vw":16.875759},{"c":15.73,"h":16,"l":15.1,"n":666837,"o":15.21,"t":"2025-05-23T04:00:00Z","v":179062559,"vw":15.523616},{"c":17.29,"h":17.51,"l":16.35,"n":519052,"o":16.74,"t":"2025-05-27T04:00:00Z","v":136539698,"vw":17.121921},{"c":17.04,"h":17.57,"l":16.895,"n":396461,"o":17.43,"t":"2025-05-28T04:00:00Z","v":126785336,"vw":17.279739},{"c":17.2,"h":18.21,"l":16.9,"n":503421,"o":18.18,"t":"2025-05-29T04:00:00Z","v":181707067,"vw":17.343355},{"c":16.17,"h":16.9,"l":15.24,"n":664024,"o":16.9,"t":"2025-05-30T04:00:00Z","v":194058663,"vw":16.061716},{"c":16.9,"h":17.095,"l":16.04,"n":379347,"o":16.06,"t":"2025-06-02T04:00:00Z","v":103936951,"vw":16.624979},{"c":18.3,"h":18.38,"l":16.575,"n":524651,"o":16.93,"t":"2025-06-03T04:00:00Z","v":158644042,"vw":17.862208},{"c":19.09,"h":19.26,"l":18.22,"n":497053,"o":18.68,"t":"2025-06-04T04:00:00Z","v":146325287,"vw":18.945811},{"c":18.81,"h":19.99,"l":18.42,"n":643854,"o":19.49,"t":"2025-06-05T04:00:00Z","v":188985577,"vw":19.304758},{"c":19.18,"h":19.95,"l":19.15,"n":427923,"o":19.4,"t":"2025-06-06T04:00:00Z","v":114398657,"vw":19.54591},{"c":20.58,"h":21.06,"l":19.68,"n":520002,"o":19.71,"t":"2025-06-09T04:00:00Z","v":162685954,"vw":20.580301},{"c":21.89,"h":22.1,"l":20.69,"n":485611,"o":20.84,"t":"2025-06-10T04:00:00Z","v":142811037,"vw":21.538526},{"c":21.64,"h":22.595,"l":20.99,"n":617221,"o":22.36,"t":"2025-06-11T04:00:00Z","v":160395008,"vw":21.857896},{"c":21.69,"h":22.065,"l":21.09,"n":350716,"o":21.24,"t":"2025-06-12T04:00:00Z","v":100384527,"vw":21.722204},{"c":20.04,"h":21.06,"l":19.84,"n":590883,"o":20.32,"t":"2025-06-13T04:00:00Z","v":166951622,"vw":20.438711},{"c":21.9,"h":22.22,"l":20.79,"n":465681,"o":20.83,"t":"2025-06-16T04:00:00Z","v":121972302,"vw":21.748748},{"c":21.42,"h":22.53,"l":21.34,"n":486159,"o":21.61,"t":"2025-06-17T04:00:00Z","v":122379506,"vw":21.893443},{"c":21.61,"h":22.3799,"l":21.23,"n":431870,"o":21.715,"t":"2025-06-18T04:00:00Z","v":113893759,"vw":21.857592},{"c":21.21,"h":22.33,"l":20.3701,"n":547835,"o":22.14,"t":"2025-06-20T04:00:00Z","v":137078938,"vw":21.264597},{"c":21.58,"h":21.98,"l":20.28,"n":519110,"o":21.18,"t":"2025-06-23T04:00:00Z","v":125143685,"vw":21.351432},{"c":23.95,"h":24.03,"l":22.63,"n":522619,"o":22.66,"t":"2025-06-24T04:00:00Z","v":137607991,"vw":23.588849},{"c":24.58,"h":24.6,"l":23.87,"n":430949,"o":24.4,"t":"2025-06-25T04:00:00Z","v":107621578,"vw":24.263101},{"c":25.2,"h":25.355,"l":24.59,"n":376628,"o":25.18,"t":"2025-06-26T04:00:00Z","v":92382200,"vw":25.074752},{"c":25.11,"h":25.84,"l":24.28,"n":476327,"o":25.21,"t":"2025-06-27T04:00:00Z","v":113655642,"vw":25.197003},{"c":25.11,"h":25.5,"l":24.68,"n":332087,"o":25.49,"t":"2025-06-30T04:00:00Z","v":78035001,"vw":25.028001},{"c":24.71,"h":25.17,"l":23.5801,"n":498582,"o":24.375,"t":"2025-07-01T04:00:00Z","v":107277343,"vw":24.562636},{"c":26.05,"h":26.39,"l":24.45,"n":486713,"o":24.51,"t":"2025-07-02T04:00:00Z","v":107157106,"vw":25.729952},{"c":26.43,"h":26.72,"l":26.23,"n":292540,"o":26.4,"t":"2025-07-03T04:00:00Z","v":62695690,"vw":26.479569},{"c":24.97,"h":26.05,"l":24.62,"n":467570,"o":25.73,"t":"2025-07-07T04:00:00Z","v":93297624,"vw":25.333084},{"c":26.37,"h":27.03,"l":25.36,"n":429973,"o":25.63,"t":"2025-07-08T04:00:00Z","v":90457488,"vw":26.348268},{"c":26.65,"h":27.41,"l":25.8925,"n":404578,"o":26.63,"t":"2025-07-09T04:00:00Z","v":86818681,"vw":26.652218},{"c":27.37,"h":27.73,"l":26.66,"n":395084,"o":27.39,"t":"2025-07-10T04:00:00Z","v":87602523,"vw":27.364059},{"c":27.29,"h":27.54,"l":26.55,"n":379750,"o":26.85,"t":"2025-07-11T04:00:00Z","v":71855387,"vw":27.139731},{"c":26.5,"h":26.7712,"l":25.3213,"n":534659,"o":26.635,"t":"2025-07-14T04:00:00Z","v":99670560,"vw":26.152428},{"c":27.29,"h":28.46,"l":27.205,"n":602182,"o":28.05,"t":"2025-07-15T04:00:00Z","v":108926203,"vw":27.765025},{"c":27.03,"h":27.05,"l":24.91,"n":743521,"o":26.6,"t":"2025-07-16T04:00:00Z","v":125685608,"vw":26.033819},{"c":27.32,"h":27.5101,"l":26.42,"n":486926,"o":26.96,"t":"2025-07-17T04:00:00Z","v":85334012,"vw":27.172505},{"c":27.33,"h":27.9,"l":26.755,"n":323906,"o":27.66,"t":"2025-07-18T04:00:00Z","v":68262792,"vw":27.323262},{"c":27.5,"h":28.5,"l":27.44,"n":386627,"o":27.56,"t":"2025-07-21T04:00:00Z","v":79860326,"vw":28.003021},{"c":26.32,"h":27.28,"l":25.34,"n":713129,"o":27.12,"t":"2025-07-22T04:00:00Z","v":118871562,"vw":26.194276},{"c":25.78,"h":25.91,"l":24.84,"n":607757,"o":25.65,"t":"2025-07-23T04:00:00Z","v":105639244,"vw":25.371387},{"c":25.62,"h":25.79,"l":24.95,"n":347659,"o":25.66,"t":"2025-07-24T04:00:00Z","v":77503286,"vw":25.485354},{"c":25.6,"h":25.62,"l":24.83,"n":312858,"o":25.165,"t":"2025-07-25T04:00:00Z","v":68037930,"vw":25.329105},{"c":26.88,"h":26.99,"l":26.3352,"n":521908,"o":26.38,"t":"2025-07-28T04:00:00Z","v":88108434,"vw":26.820784},{"c":27.03,"h":28.16,"l":26.5,"n":502697,"o":27.41,"t":"2025-07-29T04:00:00Z","v":101714456,"vw":27.443176},{"c":27.61,"h":28.13,"l":26.93,"n":468430,"o":27.75,"t":"2025-07-30T04:00:00Z","v":96763002,"vw":27.705583},{"c":24.98,"h":26.74,"l":24.2,"n":725903,"o":26.7,"t":"2025-07-31T04:00:00Z","v":133413756,"vw":25.700354},{"c":24.08,"h":24.83,"l":22.565,"n":702370,"o":23.58,"t":"2025-08-01T04:00:00Z","v":132665236,"vw":23.730231},{"c":25,"h":25.1799,"l":24.24,"n":470008,"o":24.59,"t":"2025-08-04T04:00:00Z","v":85963838,"vw":24.889528},{"c":24.52,"h":25.68,"l":23.61,"n":553313,"o":25.42,"t":"2025-08-05T04:00:00Z","v":99733426,"vw":24.605447},{"c":23.99,"h":24.12,"l":22.95,"n":566894,"o":23.84,"t":"2025-08-06T04:00:00Z","v":103447465,"vw":23.593065},{"c":25,"h":25.88,"l":24.53,"n":619673,"o":25.48,"t":"2025-08-07T04:00:00Z","v":117228393,"vw":25.193285},{"c":25.71,"h":25.83,"l":24.9,"n":323545,"o":25.16,"t":"2025-08-08T04:00:00Z","v":71389885,"vw":25.584054},{"c":25.61,"h":26.885,"l":25.45,"n":440147,"o":26.03,"t":"2025-08-11T04:00:00Z","v":75943484,"vw":26.334922},{"c":28,"h":28.08,"l":25.68,"n":624171,"o":26.21,"t":"2025-08-12T04:00:00Z","v":125910469,"vw":27.304481},{"c":29.27,"h":29.33,"l":28.31,"n":468497,"o":28.65,"t":"2025-08-13T04:00:00Z","v":89497115,"vw":28.935302},{"c":29.42,"h":29.66,"l":27.95,"n":447617,"o":28.12,"t":"2025-08-14T04:00:00Z","v":84286844,"vw":28.760089},{"c":27.37,"h":28.71,"l":27.07,"n":555857,"o":28.71,"t":"2025-08-15T04:00:00Z","v":93664662,"vw":27.575696},{"c":27.53,"h":27.65,"l":27.03,"n":282874,"o":27.1,"t":"2025-08-18T04:00:00Z","v":50310362,"vw":27.4362},{"c":26.24,"h":27.86,"l":26.1,"n":473002,"o":27.57,"t":"2025-08-19T04:00:00Z","v":75595120,"vw":26.81579},{"c":25.8,"h":26.11,"l":23.66,"n":654595,"o":26.11,"t":"2025-08-20T04:00:00Z","v":117636493,"vw":24.839789},{"c":25.35,"h":25.9,"l":24.905,"n":358342,"o":25.4,"t":"2025-08-21T04:00:00Z","v":67871086,"vw":25.364689},{"c":27.45,"h":28.32,"l":25.335,"n":667616,"o":25.56,"t":"2025-08-22T04:00:00Z","v":117140893,"vw":27.546552},{"c":27.3,"h":27.58,"l":26.81,"n":306959,"o":27.35,"t":"2025-08-25T04:00:00Z","v":55018743,"vw":27.325629},{"c":27.94,"h":28.22,"l":27.52,"n":349223,"o":27.53,"t":"2025-08-26T04:00:00Z","v":57544326,"vw":27.963035},{"c":28.18,"h":28.23,"l":27.28,"n":297787,"o":27.61,"t":"2025-08-27T04:00:00Z","v":61375213,"vw":27.862605},{"c":28.53,"h":29.11,"l":27.96,"n":388090,"o":28.41,"t":"2025-08-28T04:00:00Z","v":74466372,"vw":28.557379},{"c":26.04,"h":27.35,"l":25.67,"n":647271,"o":27.315,"t":"2025-08-29T04:00:00Z","v":108402482,"vw":26.273448},{"c":25.25,"h":25.275,"l":23.8,"n":654113,"o":24.08,"t":"2025-09-02T04:00:00Z","v":101906668,"vw":24.476467},{"c":24.91,"h":25.41,"l":24.12,"n":466874,"o":25.41,"t":"2025-09-03T04:00:00Z","v":79482164,"vw":24.718892},{"c":25.65,"h":25.73,"l":23.98,"n":541451,"o":24.41,"t":"2025-09-04T04:00:00Z","v":81641173,"vw":24.92394},{"c":26.45,"h":26.9656,"l":25.6,"n":587693,"o":26.82,"t":"2025-09-05T04:00:00Z","v":110714901,"vw":26.337856},{"c":27.08,"h":27.43,"l":26.68,"n":350444,"o":26.96,"t":"2025-09-08T04:00:00Z","v":72341742,"vw":27.060273},{"c":27.18,"h":27.37,"l":26.5699,"n":352000,"o":27.165,"t":"2025-09-09T04:00:00Z","v":55882318,"vw":27.026515},{"c":28.6,"h":28.83,"l":28.0675,"n":493389,"o":28.48,"t":"2025-09-10T04:00:00Z","v":86721576,"vw":28.520511},{"c":29.17,"h":29.61,"l":28.97,"n":409222,"o":29.055,"t":"2025-09-11T04:00:00Z","v":69905327,"vw":29.258285},{"c":29.3,"h":29.55,"l":28.79,"n":252954,"o":29.37,"t":"2025-09-12T04:00:00Z","v":52502568,"vw":29.239847},{"c":30,"h":30.03,"l":28.92,"n":367990,"o":29.14,"t":"2025-09-15T04:00:00Z","v":61267957,"vw":29.701737},{"c":30.48,"h":30.65,"l":29.79,"n":326687,"o":30.33,"t":"2025-09-16T04:00:00Z","v":54148198,"vw":30.293517},{"c":30.47,"h":31.25,"l":29.16,"n":560303,"o":30.28,"t":"2025-09-17T04:00:00Z","v":80483924,"vw":30.361826},{"c":33.64,"h":34.14,"l":32.43,"n":644987,"o":32.76,"t":"2025-09-18T04:00:00Z","v":104513264,"vw":33.532065},{"c":33.02,"h":33.6,"l":32.12,"n":489272,"o":33.56,"t":"2025-09-19T04:00:00Z","v":66106137,"vw":32.768755},{"c":34.43,"h":34.75,"l":33.19,"n":451199,"o":33.195,"t":"2025-09-22T04:00:00Z","v":62948159,"vw":34.245991},{"c":34.3,"h":35.2999,"l":33.665,"n":504366,"o":34.7,"t":"2025-09-23T04:00:00Z","v":63661723,"vw":34.617804},{"c":34.2,"h":34.39,"l":32.81,"n":409205,"o":33.96,"t":"2025-09-24T04:00:00Z","v":58369917,"vw":33.878031},{"c":33.85,"h":34.06,"l":31.36,"n":586160,"o":32.44,"t":"2025-09-25T04:00:00Z","v":79969598,"vw":32.998185},{"c":34.02,"h":34.23,"l":32.83,"n":451701,"o":33.93,"t":"2025-09-26T04:00:00Z","v":60944517,"vw":33.678692},{"c":34.02,"h":35.49,"l":33.99,"n":357845,"o":35.03,"t":"2025-09-29T04:00:00Z","v":56593682,"vw":34.830726},{"c":34.84,"h":34.955,"l":33.5734,"n":471013,"o":34.065,"t":"2025-09-30T04:00:00Z","v":60696784,"vw":34.383981},{"c":36.86,"h":36.98,"l":33.98,"n":445244,"o":34.18,"t":"2025-10-01T04:00:00Z","v":67094664,"vw":35.600568},{"c":39.08,"h":39.32,"l":38.14,"n":486774,"o":38.96,"t":"2025-10-02T04:00:00Z","v":68834360,"vw":38.803519},{"c":38.23,"h":40.06,"l":37.62,"n":532864,"o":39.475,"t":"2025-10-03T04:00:00Z","v":69252451,"vw":38.985114},{"c":41.71,"h":43.37,"l":41.66,"n":732299,"o":42.83,"t":"2025-10-06T04:00:00Z","v":99880312,"vw":42.654809},{"c":38.83,"h":43.0157,"l":38.7003,"n":741931,"o":42.78,"t":"2025-10-07T04:00:00Z","v":96375863,"vw":40.109001},{"c":42.78,"h":42.94,"l":38.68,"n":592430,"o":38.87,"t":"2025-10-08T04:00:00Z","v":77149758,"vw":41.173675},{"c":42.24,"h":42.84,"l":41.01,"n":543227,"o":42.58,"t":"2025-10-09T04:00:00Z","v":63095734,"vw":41.960306},{"c":34.21,"h":42.84,"l":34.165,"n":1470544,"o":42.52,"t":"2025-10-10T04:00:00Z","v":204858945,"vw":37.776138},{"c":39.14,"h":39.47,"l":37.37,"n":775279,"o":38.23,"t":"2025-10-13T04:00:00Z","v":89274051,"vw":38.650064},{"c":36.63,"h":39.005,"l":35.95,"n":975985,"o":36.62,"t":"2025-10-14T04:00:00Z","v":100358199,"vw":37.489666},{"c":39.98,"h":40.17,"l":37.71,"n":909111,"o":39.55,"t":"2025-10-15T04:00:00Z","v":96059772,"vw":39.406898},{"c":40.57,"h":41.925,"l":39.28,"n":903838,"o":41.45,"t":"2025-10-16T04:00:00Z","v":89397028,"vw":40.725601},{"c":40.29,"h":40.8045,"l":38.32,"n":985427,"o":39.61,"t":"2025-10-17T04:00:00Z","v":92083361,"vw":39.683088},{"c":42.24,"h":43.04,"l":41.13,"n":622328,"o":41.16,"t":"2025-10-20T04:00:00Z","v":62424470,"vw":42.41097},{"c":41.51,"h":42.0263,"l":40.5201,"n":569314,"o":41.805,"t":"2025-10-21T04:00:00Z","v":54382085,"vw":41.409328},{"c":38.39,"h":40.81,"l":35.965,"n":1004552,"o":40.075,"t":"2025-10-22T04:00:00Z","v":110646684,"vw":38.112491},{"c":41.17,"h":41.47,"l":37.55,"n":669455,"o":37.73,"t":"2025-10-23T04:00:00Z","v":72466776,"vw":40.423267},{"c":43.14,"h":44.1565,"l":42.96,"n":661071,"o":43.43,"t":"2025-10-24T04:00:00Z","v":69859128,"vw":43.539417},{"c":46.84,"h":47.16,"l":45.135,"n":652756,"o":45.49,"t":"2025-10-27T04:00:00Z","v":72674202,"vw":46.354985},{"c":46.96,"h":47.605,"l":45.94,"n":514660,"o":46.435,"t":"2025-10-28T04:00:00Z","v":53994751,"vw":46.84916},{"c":49.38,"h":50.76,"l":48.05,"n":796378,"o":49.37,"t":"2025-10-29T04:00:00Z","v":88268492,"vw":49.692875},{"c":47.39,"h":49.97,"l":47.2701,"n":816889,"o":48.5,"t":"2025-10-30T04:00:00Z","v":76949083,"vw":48.392507},{"c":47.78,"h":49.99,"l":46.71,"n":667899,"o":48.77,"t":"2025-10-31T04:00:00Z","v":75640557,"vw":48.304417},{"c":48.58,"h":50.19,"l":48.03,"n":512900,"o":49.5,"t":"2025-11-03T05:00:00Z","v":52610598,"vw":48.880583},{"c":42.8,"h":46.8784,"l":42.5301,"n":917003,"o":44.77,"t":"2025-11-04T05:00:00Z","v":87734250,"vw":44.780916},{"c":46.83,"h":48.43,"l":43.2117,"n":712560,"o":43.22,"t":"2025-11-05T05:00:00Z","v":76488923,"vw":46.180469},{"c":43.01,"h":46.99,"l":42.1541,"n":1031843,"o":46.46,"t":"2025-11-06T05:00:00Z","v":106419629,"vw":43.958417},{"c":41.74,"h":41.74,"l":37.04,"n":1277387,"o":41.1,"t":"2025-11-07T05:00:00Z","v":143013492,"vw":39.382678},{"c":44.96,"h":45.52,"l":43.4601,"n":747924,"o":45.06,"t":"2025-11-10T05:00:00Z","v":74223272,"vw":44.754083},{"c":41.81,"h":44.04,"l":41.65,"n":778452,"o":43.72,"t":"2025-11-11T05:00:00Z","v":80862657,"vw":42.477001},{"c":43.71,"h":44.63,"l":42.85,"n":708387,"o":44.01,"t":"2025-11-12T05:00:00Z","v":77730881,"vw":43.710264},{"c":39.22,"h":42.635,"l":38,"n":1113165,"o":42.17,"t":"2025-11-13T05:00:00Z","v":126123730,"vw":39.795854},{"c":38.86,"h":40.5999,"l":35.1501,"n":972753,"o":35.74,"t":"2025-11-14T05:00:00Z","v":125398567,"vw":38.828512},{"c":36.84,"h":40.08,"l":35.532,"n":836704,"o":37.9,"t":"2025-11-17T05:00:00Z","v":101936577,"vw":37.591103},{"c":34.35,"h":36.005,"l":33.15,"n":1111442,"o":35.31,"t":"2025-11-18T05:00:00Z","v":153515794,"vw":34.609915},{"c":35.96,"h":37.3,"l":34.2,"n":887594,"o":34.72,"t":"2025-11-19T05:00:00Z","v":120458904,"vw":35.737754},{"c":30.81,"h":39.19,"l":30.405,"n":1664805,"o":38.79,"t":"2025-11-20T05:00:00Z","v":228883579,"vw":34.489262},{"c":31.73,"h":33.04,"l":28.12,"n":1346471,"o":30.85,"t":"2025-11-21T05:00:00Z","v":205537921,"vw":30.79862},{"c":35.86,"h":36.31,"l":32.65,"n":833139,"o":32.69,"t":"2025-11-24T05:00:00Z","v":108832472,"vw":35.047414},{"c":36.17,"h":36.45,"l":32.05,"n":765461,"o":34.34,"t":"2025-11-25T05:00:00Z","v":108634652,"vw":34.26741},{"c":39.19,"h":40.145,"l":37.3,"n":758743,"o":37.44,"t":"2025-11-26T05:00:00Z","v":104203889,"vw":38.808988},{"c":41.26,"h":41.33,"l":39.25,"n":431168,"o":39.65,"t":"2025-11-28T05:00:00Z","v":57190383,"vw":40.494061},{"c":41.31,"h":42.36,"l":39.46,"n":601485,"o":39.575,"t":"2025-12-01T05:00:00Z","v":79426185,"vw":41.14264},{"c":43.8,"h":44.61,"l":42.03,"n":755355,"o":42.79,"t":"2025-12-02T05:00:00Z","v":111736203,"vw":43.631142},{"c":46.58,"h":46.68,"l":43.15,"n":690011,"o":44.45,"t":"2025-12-03T05:00:00Z","v":94299305,"vw":44.94139},{"c":45.16,"h":46.0979,"l":44.4399,"n":689236,"o":45.89,"t":"2025-12-04T05:00:00Z","v":77656860,"vw":45.358292},{"c":46.5,"h":48.05,"l":46.3,"n":677290,"o":46.47,"t":"2025-12-05T05:00:00Z","v":77049801,"vw":47.086285},{"c":47.99,"h":48.6,"l":46.7001,"n":572882,"o":47.56,"t":"2025-12-08T05:00:00Z","v":69224952,"vw":47.650616},{"c":47.79,"h":48.045,"l":46.47,"n":481534,"o":47.04,"t":"2025-12-09T05:00:00Z","v":56373266,"vw":47.509136},{"c":49.65,"h":50.09,"l":47.01,"n":686863,"o":47.645,"t":"2025-12-10T05:00:00Z","v":91153108,"vw":48.597809},{"c":48.79,"h":48.898,"l":44.66,"n":817184,"o":48.01,"t":"2025-12-11T05:00:00Z","v":88062977,"vw":46.906783},{"c":41.71,"h":47.38,"l":41.06,"n":1119533,"o":46.92,"t":"2025-12-12T05:00:00Z","v":138088157,"vw":43.466649},{"c":41.18,"h":43.42,"l":40.8,"n":611781,"o":43.105,"t":"2025-12-15T05:00:00Z","v":78218561,"vw":41.924438},{"c":40.49,"h":41.6599,"l":39.24,"n":775086,"o":40.75,"t":"2025-12-16T05:00:00Z","v":94566659,"vw":40.315479},{"c":36.01,"h":41.32,"l":35.7,"n":1010309,"o":41,"t":"2025-12-17T05:00:00Z","v":126113940,"vw":37.57271},{"c":38.58,"h":40.4162,"l":38.11,"n":694927,"o":39.97,"t":"2025-12-18T05:00:00Z","v":97163997,"vw":39.247577},{"c":41.72,"h":42.36,"l":39.5,"n":825626,"o":39.6,"t":"2025-12-19T05:00:00Z","v":92529110,"vw":41.632866},{"c":43.26,"h":44.56,"l":42.73,"n":590534,"o":44.45,"t":"2025-12-22T05:00:00Z","v":62717429,"vw":43.37129},{"c":43.7,"h":43.8,"l":42.22,"n":410449,"o":42.615,"t":"2025-12-23T05:00:00Z","v":44455671,"vw":43.268599},{"c":44.21,"h":44.36,"l":43.59,"n":285283,"o":43.72,"t":"2025-12-24T05:00:00Z","v":30717753,"vw":44.056807},{"c":44.21,"h":44.79,"l":43.81,"n":367785,"o":44.75,"t":"2025-12-26T05:00:00Z","v":38006427,"vw":44.369199},{"c":43.82,"h":44.325,"l":42.35,"n":567846,"o":42.98,"t":"2025-12-29T05:00:00Z","v":54612080,"vw":43.373155},{"c":43.67,"h":44.75,"l":43.57,"n":368260,"o":44.15,"t":"2025-12-30T05:00:00Z","v":40697363,"vw":44.090115},{"c":42.03,"h":44.15,"l":42.01,"n":494574,"o":43.89,"t":"2025-12-31T05:00:00Z","v":44754816,"vw":42.889529},{"c":47.24,"h":48.09,"l":45.08,"n":1209646,"o":45.13,"t":"2026-01-02T05:00:00Z","v":132719716,"vw":46.982465},{"c":49.22,"h":51.22,"l":48.63,"n":962361,"o":50.345,"t":"2026-01-05T05:00:00Z","v":94456342,"vw":49.947423},{"c":54.01,"h":54.3,"l":51.07,"n":688874,"o":51.105,"t":"2026-01-06T05:00:00Z","v":92678645,"vw":53.053308},{"c":52.29,"h":52.74,"l":50.84,"n":736345,"o":52.2,"t":"2026-01-07T05:00:00Z","v":65698487,"vw":51.928946},{"c":49.65,"h":51.809,"l":48.13,"n":889943,"o":51.798,"t":"2026-01-08T05:00:00Z","v":79844752,"vw":49.298188},{"c":53.95,"h":54.76,"l":50.31,"n":1048014,"o":51.085,"t":"2026-01-09T05:00:00Z","v":87214366,"vw":53.075071},{"c":54.65,"h":55.145,"l":52.35,"n":647316,"o":52.385,"t":"2026-01-12T05:00:00Z","v":53193667,"vw":54.317624},{"c":56.07,"h":57.63,"l":55.43,"n":725284,"o":55.69,"t":"2026-01-13T05:00:00Z","v":61895357,"vw":56.336108},{"c":55.38,"h":55.44,"l":53,"n":929594,"o":54.89,"t":"2026-01-14T05:00:00Z","v":70434851,"vw":54.187509},{"c":58.08,"h":61.665,"l":58.01,"n":1169186,"o":60.955,"t":"2026-01-15T05:00:00Z","v":89664307,"vw":60.360297},{"c":60.75,"h":62.185,"l":59.5,"n":740769,"o":61.19,"t":"2026-01-16T05:00:00Z","v":58559515,"vw":60.989193},{"c":57.94,"h":61.05,"l":57.22,"n":1127530,"o":57.34,"t":"2026-01-20T05:00:00Z","v":71408349,"vw":59.120507},{"c":63.48,"h":65.11,"l":59.46,"n":1320548,"o":60.24,"t":"2026-01-21T05:00:00Z","v":103027334,"vw":62.741455},{"c":63.72,"h":66.96,"l":63.042,"n":926545,"o":66.9,"t":"2026-01-22T05:00:00Z","v":62594176,"vw":64.220303},{"c":61.6,"h":63.36,"l":60.15,"n":964928,"o":62.48,"t":"2026-01-23T05:00:00Z","v":58613555,"vw":61.47629},{"c":60.7,"h":61.955,"l":59.6,"n":611009,"o":60.75,"t":"2026-01-26T05:00:00Z","v":42592439,"vw":60.955468},{"c":64.96,"h":65.99,"l":62.54,"n":1174352,"o":63.31,"t":"2026-01-27T05:00:00Z","v":61155421,"vw":64.960676},{"c":70.09,"h":70.93,"l":67.975,"n":985077,"o":69,"t":"2026-01-28T05:00:00Z","v":74205465,"vw":69.52435},{"c":70.47,"h":71.98,"l":62.65,"n":1047338,"o":70.398,"t":"2026-01-29T05:00:00Z","v":78058215,"vw":67.629679},{"c":61.79,"h":69.86,"l":60.29,"n":1160376,"o":67.12,"t":"2026-01-30T05:00:00Z","v":83504157,"vw":64.827754},{"c":65.2,"h":66.94,"l":59.1,"n":945981,"o":59.46,"t":"2026-02-02T05:00:00Z","v":66960964,"vw":64.804852},{"c":61.2,"h":67.62,"l":57.02,"n":1391559,"o":66.81,"t":"2026-02-03T05:00:00Z","v":101338454,"vw":60.938328},{"c":53.19,"h":61.03,"l":49.33,"n":1717195,"o":59.44,"t":"2026-02-04T05:00:00Z","v":139149384,"vw":53.878102},{"c":53.25,"h":55.49,"l":50.01,"n":1262341,"o":51.305,"t":"2026-02-05T05:00:00Z","v":109350335,"vw":52.858376},{"c":61.75,"h":62.25,"l":55.67,"n":1545730,"o":56.4,"t":"2026-02-06T05:00:00Z","v":108594233,"vw":59.967206},{"c":64.03,"h":65.045,"l":59.29,"n":1049064,"o":59.99,"t":"2026-02-09T05:00:00Z","v":66670511,"vw":63.436454},{"c":63.34,"h":65.21,"l":61.42,"n":946176,"o":64.67,"t":"2026-02-10T05:00:00Z","v":58273908,"vw":63.614791},{"c":68.05,"h":69.095,"l":63.2299,"n":1243837,"o":67.21,"t":"2026-02-11T05:00:00Z","v":89724221,"vw":67.003739},{"c":63.1,"h":70.86,"l":62.77,"n":1311277,"o":69.67,"t":"2026-02-12T05:00:00Z","v":90896096,"vw":65.67629},{"c":64.59,"h":66.25,"l":61.43,"n":1104218,"o":63.925,"t":"2026-02-13T05:00:00Z","v":79931289,"vw":64.557622},{"c":64.35,"h":65.96,"l":59.56,"n":959078,"o":62.02,"t":"2026-02-17T05:00:00Z","v":79420360,"vw":63.234267},{"c":66.29,"h":68.445,"l":64.07,"n":1017774,"o":65.255,"t":"2026-02-18T05:00:00Z","v":69348988,"vw":66.744748},{"c":65.23,"h":65.51,"l":62.96,"n":1020691,"o":64.33,"t":"2026-02-19T05:00:00Z","v":68827490,"vw":64.262455},{"c":67.11,"h":68.22,"l":63.58,"n":1170906,"o":63.76,"t":"2026-02-20T05:00:00Z","v":81017925,"vw":66.564716},{"c":65.86,"h":67.65,"l":63.47,"n":1048915,"o":65.85,"t":"2026-02-23T05:00:00Z","v":66933197,"vw":65.259259},{"c":68.53,"h":69.995,"l":66.35,"n":1041750,"o":68.11,"t":"2026-02-24T05:00:00Z","v":66898845,"vw":68.944925},{"c":71.86,"h":72.36,"l":70.48,"n":759899,"o":70.885,"t":"2026-02-25T05:00:00Z","v":52935461,"vw":71.592646},{"c":65.34,"h":71.11,"l":61.63,"n":1390625,"o":71.03,"t":"2026-02-26T05:00:00Z","v":97801801,"vw":64.678741},{"c":62.77,"h":63.76,"l":60.655,"n":1081854,"o":61.505,"t":"2026-02-27T05:00:00Z","v":70120876,"vw":62.20427},{"c":62.76,"h":62.82,"l":58.05,"n":1020655,"o":58.11,"t":"2026-03-02T05:00:00Z","v":81708880,"vw":61.1692},{"c":53.42,"h":55.86,"l":51.36,"n":1661876,"o":55.115,"t":"2026-03-03T05:00:00Z","v":131211285,"vw":53.889045},{"c":56.62,"h":57.72,"l":54.38,"n":1113204,"o":55.96,"t":"2026-03-04T05:00:00Z","v":78151023,"vw":56.397923},{"c":54.8,"h":57.6906,"l":51.13,"n":1453443,"o":55.315,"t":"2026-03-05T05:00:00Z","v":110065637,"vw":54.231443},{"c":47.89,"h":53.36,"l":46.8,"n":1593097,"o":50.09,"t":"2026-03-06T05:00:00Z","v":125178104,"vw":50.324402},{"c":53.32,"h":53.78,"l":44.53,"n":1367275,"o":45.51,"t":"2026-03-09T04:00:00Z","v":114907710,"vw":49.077398},{"c":54.59,"h":57.78,"l":53.36,"n":1381977,"o":53.36,"t":"2026-03-10T04:00:00Z","v":104728541,"vw":55.714721},{"c":56.09,"h":57.74,"l":55.35,"n":1023574,"o":55.5,"t":"2026-03-11T04:00:00Z","v":83017082,"vw":56.504271},{"c":50.28,"h":53.88,"l":49.53,"n":1340526,"o":53.53,"t":"2026-03-12T04:00:00Z","v":105689359,"vw":51.079001},{"c":50.72,"h":53.96,"l":50.04,"n":1048073,"o":51.875,"t":"2026-03-13T04:00:00Z","v":83252466,"vw":51.631793},{"c":53.69,"h":55.68,"l":53.01,"n":890308,"o":54.06,"t":"2026-03-16T04:00:00Z","v":79829305,"vw":54.555046},{"c":54.95,"h":55.4,"l":53.3,"n":732588,"o":55.1,"t":"2026-03-17T04:00:00Z","v":59575813,"vw":54.599463},{"c":54.02,"h":56.48,"l":54,"n":1124578,"o":55.03,"t":"2026-03-18T04:00:00Z","v":75479178,"vw":55.258049},{"c":54.85,"h":56.11,"l":48.5,"n":1265859,"o":49.53,"t":"2026-03-19T04:00:00Z","v":93744425,"vw":52.765617},{"c":51.14,"h":55.36,"l":49,"n":1341984,"o":54.69,"t":"2026-03-20T04:00:00Z","v":101785274,"vw":51.483724},{"c":53.03,"h":56.81,"l":52.2801,"n":1427625,"o":54.63,"t":"2026-03-23T04:00:00Z","v":115272524,"vw":54.551486},{"c":54.96,"h":56.09,"l":51.535,"n":1069878,"o":51.54,"t":"2026-03-24T04:00:00Z","v":92163289,"vw":54.303925},{"c":57.04,"h":58.25,"l":55.59,"n":983552,"o":56.64,"t":"2026-03-25T04:00:00Z","v":84450051,"vw":57.042368},{"c":48.97,"h":54.44,"l":48.87,"n":1458479,"o":54.19,"t":"2026-03-26T04:00:00Z","v":116619342,"vw":51.222907},{"c":46.61,"h":49.38,"l":45.96,"n":1265004,"o":48.035,"t":"2026-03-27T04:00:00Z","v":99413780,"vw":47.227165},{"c":40.62,"h":48.29,"l":39.52,"n":1477976,"o":47.86,"t":"2026-03-30T04:00:00Z","v":139762805,"vw":42.322254},{"c":47.91,"h":48.18,"l":42.61,"n":1503027,"o":42.88,"t":"2026-03-31T04:00:00Z","v":138013050,"vw":45.588015},{"c":52.26,"h":54.085,"l":49.62,"n":1384181,"o":50.04,"t":"2026-04-01T04:00:00Z","v":121967202,"vw":52.503319},{"c":52.75,"h":53.07,"l":46.05,"n":1121358,"o":46.06,"t":"2026-04-02T04:00:00Z","v":104483468,"vw":50.47598},{"c":54.81,"h":55.595,"l":52.88,"n":822662,"o":53.75,"t":"2026-04-06T04:00:00Z","v":68790106,"vw":54.260509},{"c":56.55,"h":56.6,"l":52.13,"n":1166440,"o":54.32,"t":"2026-04-07T04:00:00Z","v":107338522,"vw":54.427919},{"c":67.5,"h":67.9799,"l":63.56,"n":1104603,"o":66.33,"t":"2026-04-08T04:00:00Z","v":111712071,"vw":66.41244},{"c":71.98,"h":72.28,"l":68.12,"n":964720,"o":68.12,"t":"2026-04-09T04:00:00Z","v":79342806,"vw":70.265967},{"c":76.39,"h":78.3,"l":74.295,"n":987848,"o":74.295,"t":"2026-04-10T04:00:00Z","v":78876266,"vw":76.735086},{"c":80.56,"h":80.74,"l":75.25,"n":861709,"o":75.59,"t":"2026-04-13T04:00:00Z","v":64516346,"vw":77.788604},{"c":85.31,"h":85.57,"l":80.71,"n":832201,"o":83.27,"t":"2026-04-14T04:00:00Z","v":61669252,"vw":83.121817},{"c":85.96,"h":85.98,"l":79.76,"n":1027076,"o":84.66,"t":"2026-04-15T04:00:00Z","v":68438825,"vw":83.578949},{"c":88.37,"h":89.39,"l":83.31,"n":1002709,"o":85.01,"t":"2026-04-16T04:00:00Z","v":63789940,"vw":87.005979},{"c":94.68,"h":94.75,"l":90.66,"n":885311,"o":93.195,"t":"2026-04-17T04:00:00Z","v":67093943,"vw":93.225938},{"c":95.94,"h":96.93,"l":92.03,"n":763680,"o":95.97,"t":"2026-04-20T04:00:00Z","v":49378557,"vw":94.664794},{"c":98.09,"h":99.95,"l":95.32,"n":954472,"o":97.97,"t":"2026-04-21T04:00:00Z","v":65221674,"vw":98.167121},{"c":105.64,"h":106.09,"l":99.6,"n":883059,"o":102.94,"t":"2026-04-22T04:00:00Z","v":58179495,"vw":103.391728},{"c":112.77,"h":116.7699,"l":107.46,"n":1367159,"o":108.62,"t":"2026-04-23T04:00:00Z","v":96531417,"vw":112.317157},{"c":128.32,"h":130.1175,"l":120.24,"n":1319749,"o":125.21,"t":"2026-04-24T04:00:00Z","v":83115338,"vw":126.406555},{"c":123.39,"h":129.59,"l":117.7902,"n":1438398,"o":128.325,"t":"2026-04-27T04:00:00Z","v":73365835,"vw":121.697405},{"c":109.56,"h":115.62,"l":103.99,"n":1574402,"o":108.75,"t":"2026-04-28T04:00:00Z","v":94132061,"vw":109.281304},{"c":117.97,"h":118.315,"l":112.3,"n":1113958,"o":114.76,"t":"2026-04-29T04:00:00Z","v":55524826,"vw":115.604876},{"c":126.98,"h":127.45,"l":117.5,"n":1187863,"o":122.81,"t":"2026-04-30T04:00:00Z","v":58559852,"vw":123.01744},{"c":130.4,"h":131.38,"l":121.66,"n":840438,"o":124.39,"t":"2026-05-01T04:00:00Z","v":40958577,"vw":127.905987},{"c":127.55,"h":133.67,"l":123.8,"n":1145193,"o":132.195,"t":"2026-05-04T04:00:00Z","v":46439585,"vw":128.887677},{"c":144.16,"h":147.26,"l":134.02,"n":1271389,"o":135,"t":"2026-05-05T04:00:00Z","v":52153846,"vw":142.398365},{"c":165.85,"h":166,"l":149.0617,"n":1342584,"o":157.84,"t":"2026-05-06T04:00:00Z","v":65607216,"vw":158.879416},{"c":152.1,"h":162.9,"l":147.61,"n":1503396,"o":162.115,"t":"2026-05-07T04:00:00Z","v":72401071,"vw":154.900256},{"c":176.94,"h":177.5,"l":161.51,"n":1184645,"o":163,"t":"2026-05-08T04:00:00Z","v":47040791,"vw":171.083273},{"c":190.42,"h":191.2899,"l":178.94,"n":1061705,"o":181,"t":"2026-05-11T04:00:00Z","v":50524457,"vw":186.095306},{"c":172.52,"h":182.2399,"l":150.58,"n":1849367,"o":177.62,"t":"2026-05-12T04:00:00Z","v":91748271,"vw":164.523214},{"c":184.24,"h":188.488,"l":172.26,"n":1366833,"o":183.835,"t":"2026-05-13T04:00:00Z","v":59547918,"vw":181.470565},{"c":186.19,"h":189.56,"l":178.2775,"n":983055,"o":182.67,"t":"2026-05-14T04:00:00Z","v":43339637,"vw":186.209237},{"c":164.18,"h":174.4,"l":161.1402,"n":1478442,"o":167,"t":"2026-05-15T04:00:00Z","v":62153806,"vw":167.535966},{"c":151.75,"h":174.61,"l":142.69,"n":1659876,"o":172.95,"t":"2026-05-18T04:00:00Z","v":75641505,"vw":152.718618},{"c":151.89,"h":160.6,"l":135.02,"n":1590615,"o":141.24,"t":"2026-05-19T04:00:00Z","v":85410901,"vw":147.824203},{"c":173.2,"h":173.7,"l":161,"n":1368595,"o":161,"t":"2026-05-20T04:00:00Z","v":58934422,"vw":168.685932},{"c":178.39,"h":179.97,"l":168.23,"n":1162675,"o":171.26,"t":"2026-05-21T04:00:00Z","v":52299112,"vw":174.430392},{"c":190.56,"h":195.27,"l":183.34,"n":1038650,"o":184.8,"t":"2026-05-22T04:00:00Z","v":45157258,"vw":190.452721},{"c":225.79,"h":228.5,"l":209.89,"n":1276820,"o":211.38,"t":"2026-05-26T04:00:00Z","v":52568136,"vw":220.305859},{"c":217.98,"h":242.66,"l":204,"n":1946996,"o":242.66,"t":"2026-05-27T04:00:00Z","v":74780052,"vw":216.734325},{"c":224.63,"h":231.89,"l":207.56,"n":1300651,"o":219,"t":"2026-05-28T04:00:00Z","v":47182814,"vw":221.758895},{"c":224.34,"h":239.07,"l":218.56,"n":1160277,"o":231.82,"t":"2026-05-29T04:00:00Z","v":37063830,"vw":226.593293},{"c":227.03,"h":234.06,"l":210.14,"n":1129666,"o":217.265,"t":"2026-06-01T04:00:00Z","v":37526392,"vw":223.93983},{"c":266.32,"h":267.08,"l":238.8233,"n":1124745,"o":243.18,"t":"2026-06-02T04:00:00Z","v":42833128,"vw":255.838137},{"c":280.54,"h":284.58,"l":257.26,"n":1483672,"o":281.47,"t":"2026-06-03T04:00:00Z","v":49854114,"vw":276.189948},{"c":262.7,"h":274.5,"l":228.55,"n":1769945,"o":242.04,"t":"2026-06-04T04:00:00Z","v":59079500,"vw":253.48668},{"c":182.54,"h":233.69,"l":181.81,"n":2324845,"o":230.8482,"t":"2026-06-05T04:00:00Z","v":108341582,"vw":204.80222},{"c":211.44,"h":222.19,"l":201.69,"n":1553727,"o":210.62,"t":"2026-06-08T04:00:00Z","v":68214050,"vw":212.883797},{"c":201.68,"h":231.02,"l":157.561,"n":2376951,"o":227.055,"t":"2026-06-09T04:00:00Z","v":124775495,"vw":191.045891},{"c":180.65,"h":212.99,"l":177.3001,"n":1984532,"o":191.54,"t":"2026-06-10T04:00:00Z","v":94961300,"vw":191.120445},{"c":223.99,"h":225.63,"l":192.3,"n":1857142,"o":192.3,"t":"2026-06-11T04:00:00Z","v":72526008,"vw":207.287085},{"c":234.68,"h":242.4,"l":214.7406,"n":1346650,"o":222.22,"t":"2026-06-12T04:00:00Z","v":50455628,"vw":233.237843},{"c":272.5,"h":274.88,"l":261.6019,"n":1182450,"o":265.99,"t":"2026-06-15T04:00:00Z","v":39948034,"vw":268.957574},{"c":226.19,"h":274.9297,"l":226,"n":1616892,"o":267.13,"t":"2026-06-16T04:00:00Z","v":54818120,"vw":247.311693},{"c":233.86,"h":259.79,"l":233.3,"n":1389487,"o":247.42,"t":"2026-06-17T04:00:00Z","v":49171501,"vw":245.378859},{"c":279.29,"h":286.1526,"l":265,"n":1245784,"o":266.035,"t":"2026-06-18T04:00:00Z","v":49358132,"vw":276.236412},{"c":300.77,"h":302,"l":286.2401,"n":1196749,"o":299.26,"t":"2026-06-22T04:00:00Z","v":36439838,"vw":295.087906},{"c":231.42,"h":252.98,"l":223,"n":2249897,"o":236,"t":"2026-06-23T04:00:00Z","v":70755816,"vw":236.377723},{"c":229.57,"h":237,"l":211.13,"n":1686221,"o":233.11,"t":"2026-06-24T04:00:00Z","v":57053533,"vw":224.326613},{"c":252.61,"h":268.4,"l":225.7441,"n":1817552,"o":268.05,"t":"2026-06-25T04:00:00Z","v":58249841,"vw":247.855244},{"c":215.6,"h":231.25,"l":212.1,"n":1671358,"o":226.24,"t":"2026-06-26T04:00:00Z","v":52028446,"vw":219.554081},{"c":236.52,"h":238.6533,"l":192.3,"n":1428245,"o":216.36,"t":"2026-06-29T04:00:00Z","v":48992193,"vw":219.640877},{"c":266.71,"h":272,"l":240.59,"n":959398,"o":241.45,"t":"2026-06-30T04:00:00Z","v":36753883,"vw":261.278596},{"c":217.55,"h":246.47,"l":215.3807,"n":1549978,"o":237.785,"t":"2026-07-01T04:00:00Z","v":60205259,"vw":228.220333},{"c":181.47,"h":226.13,"l":168.88,"n":2131117,"o":219.23,"t":"2026-07-02T04:00:00Z","v":92138924,"vw":189.060203},{"c":194.65,"h":210.8,"l":194.22,"n":933358,"o":197.21,"t":"2026-07-06T04:00:00Z","v":42785199,"vw":202.039631},{"c":165.28,"h":171.88,"l":150.08,"n":1656200,"o":165.4,"t":"2026-07-07T04:00:00Z","v":79006755,"vw":160.836779},{"c":174.82,"h":176.75,"l":158.87,"n":1277965,"o":159.21,"t":"2026-07-08T04:00:00Z","v":63202405,"vw":170.451182},{"c":192.45,"h":204.55,"l":189.46,"n":1097582,"o":199.81,"t":"2026-07-09T04:00:00Z","v":52558151,"vw":198.429109},{"c":192.26,"h":195.94,"l":176.8,"n":812785,"o":182.4,"t":"2026-07-10T04:00:00Z","v":37648547,"vw":188.44389},{"c":165.37,"h":177.67,"l":161.55,"n":1071889,"o":174.61,"t":"2026-07-13T04:00:00Z","v":52717132,"vw":167.819706},{"c":176.66,"h":188.426,"l":170.26,"n":1020609,"o":187.69,"t":"2026-07-14T04:00:00Z","v":49291719,"vw":178.366607},{"c":165.55,"h":184,"l":150,"n":1389500,"o":183.77,"t":"2026-07-15T04:00:00Z","v":67045996,"vw":162.279852},{"c":142.48,"h":155.83,"l":138,"n":1414898,"o":150.44,"t":"2026-07-16T04:00:00Z","v":76423757,"vw":144.326359},{"c":135.47,"h":144.4,"l":116.47,"n":1775887,"o":124.73,"t":"2026-07-17T04:00:00Z","v":105795663,"vw":132.815684},{"c":136.81,"h":148.74,"l":135.665,"n":930152,"o":143.52,"t":"2026-07-20T04:00:00Z","v":52822825,"vw":142.117743},{"c":158.54,"h":160.64,"l":148.87,"n":1006424,"o":155.84,"t":"2026-07-21T04:00:00Z","v":55719265,"vw":156.384526},{"c":160.99,"h":165.75,"l":147,"n":917771,"o":147.095,"t":"2026-07-22T04:00:00Z","v":46944080,"vw":160.214736},{"c":157.5,"h":162.92,"l":150.6469,"n":1080565,"o":152.16,"t":"2026-07-23T04:00:00Z","v":57851398,"vw":156.505702},{"c":136.81,"h":154.5,"l":132.55,"n":1204125,"o":151.45,"t":"2026-07-24T04:00:00Z","v":71757946,"vw":140.628613},{"c":128.15,"h":148.02,"l":115.45,"n":1418052,"o":140.65,"t":"2026-07-27T04:00:00Z","v":90467743,"vw":124.445779},{"c":109.54,"h":114.95,"l":101.53,"n":1780889,"o":113.15,"t":"2026-07-28T04:00:00Z","v":125370110,"vw":109.040221},{"c":91.99,"h":112.6685,"l":91.5,"n":2154050,"o":107.62,"t":"2026-07-29T04:00:00Z","v":149971216,"vw":99.685949},{"c":114.72,"h":118,"l":105.12,"n":1599271,"o":107.38,"t":"2026-07-30T04:00:00Z","v":109958367,"vw":113.259485},{"c":114.72,"h":133.88,"l":112.42,"n":1465043,"o":129.9,"t":"2026-07-31T04:00:00Z","v":102638634,"vw":119.872028},{"c":116.71,"h":118.87,"l":102.09,"n":1240960,"o":106.15,"t":"2026-08-03T04:00:00Z","v":81138314,"vw":111.550551},{"c":139.9,"h":142.4199,"l":129.66,"n":1356217,"o":131.505,"t":"2026-08-04T04:00:00Z","v":78481586,"vw":137.437332},{"c":132.07,"h":144.34,"l":130,"n":1250869,"o":135.54,"t":"2026-08-05T04:00:00Z","v":67535328,"vw":135.926305},{"c":132.33,"h":140,"l":120.7466,"n":1017457,"o":125.23,"t":"2026-08-06T04:00:00Z","v":57037296,"vw":134.15748},{"c":140.25,"h":143.92,"l":131.56,"n":1074290,"o":141.97,"t":"2026-08-07T04:00:00Z","v":61366845,"vw":138.028461},{"c":130,"h":143.45,"l":130,"n":967596,"o":142.8,"t":"2026-08-10T04:00:00Z","v":50124978,"vw":135.541902},{"c":133,"h":136.6,"l":130.06,"n":671067,"o":136.26,"t":"2026-08-11T04:00:00Z","v":38296487,"vw":133.069973},{"c":142.16,"h":147.7,"l":141.894,"n":998236,"o":147.3,"t":"2026-08-12T04:00:00Z","v":55986662,"vw":144.819155},{"c":145.36,"h":154.1299,"l":141.84,"n":926034,"o":142.16,"t":"2026-08-13T04:00:00Z","v":54852052,"vw":149.402775},{"c":144.95,"h":146.65,"l":138.9,"n":853073,"o":143.79,"t":"2026-08-14T04:00:00Z","v":45350281,"vw":142.932405},{"c":151.53,"h":156.9242,"l":148.9,"n":842835,"o":150.605,"t":"2026-08-17T04:00:00Z","v":43580176,"vw":153.108898},{"c":129.1,"h":137.6,"l":122.4,"n":1567057,"o":134.195,"t":"2026-08-18T04:00:00Z","v":87141769,"vw":128.049276},{"c":120.74,"h":133.74,"l":116.84,"n":1355723,"o":132.63,"t":"2026-08-19T04:00:00Z","v":78107017,"vw":121.836511},{"c":122.21,"h":124.56,"l":117.4201,"n":891835,"o":119.99,"t":"2026-08-20T04:00:00Z","v":50499008,"vw":121.352658},{"c":120.6,"h":126.79,"l":116.71,"n":778570,"o":126.59,"t":"2026-08-21T04:00:00Z","v":48187048,"vw":120.246484},{"c":111.16,"h":115.07,"l":106,"n":1100330,"o":115.07,"t":"2026-08-24T04:00:00Z","v":67217024,"vw":109.684793},{"c":115.67,"h":119.88,"l":113.1301,"n":754520,"o":117.37,"t":"2026-08-25T04:00:00Z","v":47399551,"vw":115.98084},{"c":116.6,"h":117.3862,"l":112.53,"n":626643,"o":114.7,"t":"2026-08-26T04:00:00Z","v":39930382,"vw":115.599406},{"c":123.05,"h":124.88,"l":117.6901,"n":841583,"o":123.4,"t":"2026-08-27T04:00:00Z","v":55980684,"vw":121.419421},{"c":111.34,"h":121.1999,"l":110.21,"n":909593,"o":119.92,"t":"2026-08-28T04:00:00Z","v":61011279,"vw":114.314223},{"c":112.79,"h":115.05,"l":110.33,"n":576179,"o":112.41,"t":"2026-08-31T04:00:00Z","v":34283515,"vw":112.31745},{"c":105.91,"h":108.64,"l":102.31,"n":1017263,"o":106.355,"t":"2026-09-01T04:00:00Z","v":63944890,"vw":105.000125},{"c":106.35,"h":108.07,"l":101.34,"n":710905,"o":104.5,"t":"2026-09-02T04:00:00Z","v":47218944,"vw":105.538481},{"c":106.74,"h":107.49,"l":98.62,"n":856852,"o":103,"t":"2026-09-03T04:00:00Z","v":55088229,"vw":103.376285},{"c":117.28,"h":118.18,"l":109.73,"n":898619,"o":111.22,"t":"2026-09-04T04:00:00Z","v":63501628,"vw":116.238057},{"c":123.27,"h":127.54,"l":121.6,"n":819554,"o":125.12,"t":"2026-09-08T04:00:00Z","v":52632325,"vw":124.579751},{"c":125.87,"h":128.48,"l":121.24,"n":601965,"o":121.24,"t":"2026-09-09T04:00:00Z","v":40635779,"vw":125.649442},{"c":115.76,"h":119.32,"l":113.5548,"n":896786,"o":116.35,"t":"2026-09-10T04:00:00Z","v":54490389,"vw":116.78061},{"c":121.82,"h":124.5,"l":117.8656,"n":797018,"o":120.71,"t":"2026-09-11T04:00:00Z","v":53490595,"vw":121.815259},{"c":101.13,"h":105.39,"l":99.87,"n":1476728,"o":101.53,"t":"2026-09-14T04:00:00Z","v":101031901,"vw":102.648054},{"c":102.32,"h":105.94,"l":100.96,"n":739607,"o":104.55,"t":"2026-09-15T04:00:00Z","v":57160649,"vw":102.99927},{"c":103.97,"h":109.32,"l":101.06,"n":1062268,"o":107.44,"t":"2026-09-16T04:00:00Z","v":74523469,"vw":105.703372},{"c":114.82,"h":115.48,"l":112.0101,"n":839064,"o":113.33,"t":"2026-09-17T04:00:00Z","v":56747019,"vw":114.386156},{"c":123.67,"h":123.9,"l":116.68,"n":763902,"o":117.03,"t":"2026-09-18T04:00:00Z","v":45434441,"vw":119.013707},{"c":141.93,"h":144,"l":129.62,"n":1011421,"o":132.065,"t":"2026-09-21T04:00:00Z","v":62302642,"vw":138.291825},{"c":151.95,"h":152.64,"l":137.46,"n":1191336,"o":137.67,"t":"2026-09-22T04:00:00Z","v":66414659,"vw":146.920975},{"c":146.25,"h":151,"l":139.58,"n":1084961,"o":149.89,"t":"2026-09-23T04:00:00Z","v":62013116,"vw":144.114091},{"c":146.33,"h":147.2,"l":136.9,"n":1133111,"o":138.47,"t":"2026-09-24T04:00:00Z","v":65196087,"vw":142.498632},{"c":151.45,"h":153.9,"l":147.39,"n":1039054,"o":149.24,"t":"2026-09-25T04:00:00Z","v":56306475,"vw":151.25259},{"c":142.29,"h":149.99,"l":135.212,"n":1320740,"o":148.14,"t":"2026-09-28T04:00:00Z","v":70446162,"vw":141.233134},{"c":147,"h":152.37,"l":145.49,"n":981390,"o":148.935,"t":"2026-09-29T04:00:00Z","v":53588041,"vw":148.773017},{"c":147.86,"h":150.77,"l":144.41,"n":885238,"o":147.95,"t":"2026-09-30T04:00:00Z","v":48744553,"vw":147.336133},{"c":153.69,"h":156.71,"l":144.31,"n":1356323,"o":148.555,"t":"2026-10-01T04:00:00Z","v":74019999,"vw":150.702853},{"c":163.71,"h":169.75,"l":162.4,"n":1169981,"o":165.39,"t":"2026-10-02T04:00:00Z","v":62686215,"vw":165.916965},{"c":164.27,"h":164.375,"l":158.08,"n":715129,"o":161.66,"t":"2026-10-05T04:00:00Z","v":36740093,"vw":162.08233},{"c":164.26,"h":169.83,"l":163.42,"n":823092,"o":167.34,"t":"2026-10-06T04:00:00Z","v":45137651,"vw":166.713628},{"c":158.91,"h":159.49,"l":151.42,"n":982164,"o":153.7,"t":"2026-10-07T04:00:00Z","v":51382027,"vw":156.17274},{"c":142.52,"h":155.5,"l":136.32,"n":1550127,"o":150.48,"t":"2026-10-08T04:00:00Z","v":101665235,"vw":144.771472},{"c":139.76,"h":148.18,"l":137.71,"n":949731,"o":148.18,"t":"2026-10-09T04:00:00Z","v":59348772,"vw":140.545453},{"c":128.4,"h":134.54,"l":127.27,"n":1088218,"o":134.43,"t":"2026-10-12T04:00:00Z","v":58754044,"vw":129.29558},{"c":127.57,"h":127.92,"l":115.84,"n":1273851,"o":118.42,"t":"2026-10-13T04:00:00Z","v":79246028,"vw":122.818004},{"c":110.54,"h":120.9,"l":109,"n":1795636,"o":119.02,"t":"2026-10-14T04:00:00Z","v":107437233,"vw":113.888757},{"c":107.35,"h":108.8,"l":95.23,"n":2142829,"o":98.35,"t":"2026-10-15T04:00:00Z","v":139935289,"vw":101.619409},{"c":93.67,"h":103.93,"l":93.445,"n":1701749,"o":101.185,"t":"2026-10-16T04:00:00Z","v":114182475,"vw":98.138448}],"volatilityBars":[{"c":164.74,"h":165.5181,"l":163.23,"n":29790,"o":164.5,"t":"2026-10-06T08:00:00Z","v":1160342,"vw":164.426484},{"c":164.29,"h":165.19,"l":164.0157,"n":2043,"o":164.7,"t":"2026-10-06T08:15:00Z","v":70767,"vw":164.602429},{"c":164,"h":164.34,"l":163.76,"n":3345,"o":164.13,"t":"2026-10-06T08:30:00Z","v":117843,"vw":164.030101},{"c":163.96,"h":164.51,"l":163.8973,"n":1588,"o":164.05,"t":"2026-10-06T08:45:00Z","v":57809,"vw":164.208112},{"c":164.38,"h":165,"l":163.8804,"n":3058,"o":163.95,"t":"2026-10-06T09:00:00Z","v":164788,"vw":164.433552},{"c":164.37,"h":164.54,"l":164.1703,"n":1698,"o":164.39,"t":"2026-10-06T09:15:00Z","v":60707,"vw":164.36323},{"c":164.79,"h":164.89,"l":164.24,"n":1819,"o":164.39,"t":"2026-10-06T09:30:00Z","v":88454,"vw":164.654926},{"c":164.52,"h":165,"l":164.44,"n":1305,"o":164.78,"t":"2026-10-06T09:45:00Z","v":46240,"vw":164.809817},{"c":165.1658,"h":165.2,"l":164.29,"n":2072,"o":164.52,"t":"2026-10-06T10:00:00Z","v":72023,"vw":164.746574},{"c":165.42,"h":165.93,"l":165.1,"n":4383,"o":165.17,"t":"2026-10-06T10:15:00Z","v":189608,"vw":165.500322},{"c":165.79,"h":165.85,"l":165.45,"n":1922,"o":165.48,"t":"2026-10-06T10:30:00Z","v":55097,"vw":165.618314},{"c":165.73,"h":165.88,"l":165.54,"n":1670,"o":165.88,"t":"2026-10-06T10:45:00Z","v":46580,"vw":165.725579},{"c":166.64,"h":166.66,"l":165.35,"n":5547,"o":165.74,"t":"2026-10-06T11:00:00Z","v":239745,"vw":165.896999},{"c":167.68,"h":168.14,"l":166.6,"n":12338,"o":166.62,"t":"2026-10-06T11:15:00Z","v":489776,"vw":167.436215},{"c":167.6,"h":167.99,"l":167.25,"n":5446,"o":167.69,"t":"2026-10-06T11:30:00Z","v":215606,"vw":167.656022},{"c":167.5,"h":168.33,"l":167.46,"n":6675,"o":167.5816,"t":"2026-10-06T11:45:00Z","v":255051,"vw":167.928591},{"c":168.11,"h":168.18,"l":167.44,"n":5412,"o":167.53,"t":"2026-10-06T12:00:00Z","v":194420,"vw":167.853803},{"c":167.1571,"h":168.39,"l":166.92,"n":7432,"o":168.15,"t":"2026-10-06T12:15:00Z","v":277794,"vw":167.629714},{"c":166.17,"h":167.2645,"l":166.02,"n":8148,"o":167.243,"t":"2026-10-06T12:30:00Z","v":361143,"vw":166.531355},{"c":166.95,"h":167.0985,"l":166.02,"n":6012,"o":166.15,"t":"2026-10-06T12:45:00Z","v":297825,"vw":166.57346},{"c":167.4,"h":167.7,"l":166.82,"n":5552,"o":166.9006,"t":"2026-10-06T13:00:00Z","v":235501,"vw":167.412784},{"c":167.43,"h":167.83,"l":166.1,"n":9716,"o":167.361,"t":"2026-10-06T13:15:00Z","v":364428,"vw":167.030288},{"c":168,"h":169,"l":165.38,"n":75476,"o":167.29,"t":"2026-10-06T13:30:00Z","v":4266000,"vw":167.321784},{"c":168.22,"h":168.8,"l":166.1,"n":52220,"o":168.06,"t":"2026-10-06T13:45:00Z","v":2846193,"vw":167.653147},{"c":168.14,"h":169.83,"l":167.7,"n":51826,"o":168.245,"t":"2026-10-06T14:00:00Z","v":2822981,"vw":168.905911},{"c":166.96,"h":168.61,"l":166.8393,"n":29869,"o":168.07,"t":"2026-10-06T14:15:00Z","v":1645461,"vw":167.79445},{"c":167.84,"h":167.8801,"l":166.32,"n":31367,"o":166.9893,"t":"2026-10-06T14:30:00Z","v":1820200,"vw":167.078587},{"c":168.1895,"h":168.5834,"l":167.36,"n":20508,"o":167.85,"t":"2026-10-06T14:45:00Z","v":1107819,"vw":168.0745},{"c":168.8412,"h":169.42,"l":167.96,"n":29778,"o":168.18,"t":"2026-10-06T15:00:00Z","v":1376957,"vw":168.83488},{"c":167.66,"h":168.93,"l":167.515,"n":19989,"o":168.84,"t":"2026-10-06T15:15:00Z","v":1052235,"vw":168.225522},{"c":167.815,"h":168.1,"l":166.84,"n":24231,"o":167.6605,"t":"2026-10-06T15:30:00Z","v":1458024,"vw":167.358328},{"c":167.506,"h":168.08,"l":167.2301,"n":12583,"o":167.79,"t":"2026-10-06T15:45:00Z","v":733281,"vw":167.761133},{"c":165.8999,"h":167.9,"l":165.87,"n":28591,"o":167.54,"t":"2026-10-06T16:00:00Z","v":1540616,"vw":166.562679},{"c":166.4693,"h":166.66,"l":165.63,"n":15226,"o":165.87,"t":"2026-10-06T16:15:00Z","v":934119,"vw":166.277571},{"c":166.5,"h":167.14,"l":166.17,"n":11227,"o":166.45,"t":"2026-10-06T16:30:00Z","v":701794,"vw":166.673555},{"c":166.88,"h":167.34,"l":166.49,"n":9264,"o":166.49,"t":"2026-10-06T16:45:00Z","v":657522,"vw":167.002181},{"c":166.033,"h":166.95,"l":165.46,"n":13480,"o":166.842,"t":"2026-10-06T17:00:00Z","v":861970,"vw":165.965838},{"c":166.775,"h":166.86,"l":165.65,"n":13099,"o":166.0421,"t":"2026-10-06T17:15:00Z","v":840983,"vw":166.277522},{"c":167.52,"h":167.57,"l":166.61,"n":14403,"o":166.73,"t":"2026-10-06T17:30:00Z","v":918462,"vw":167.152798},{"c":167.35,"h":167.82,"l":166.9403,"n":10783,"o":167.5169,"t":"2026-10-06T17:45:00Z","v":688196,"vw":167.428497},{"c":167.53,"h":167.99,"l":167.25,"n":10885,"o":167.39,"t":"2026-10-06T18:00:00Z","v":636031,"vw":167.743448},{"c":166.675,"h":167.67,"l":166.4,"n":8078,"o":167.57,"t":"2026-10-06T18:15:00Z","v":556330,"vw":166.969089},{"c":166.33,"h":166.72,"l":165.9,"n":10241,"o":166.68,"t":"2026-10-06T18:30:00Z","v":799958,"vw":166.239754},{"c":166.85,"h":166.89,"l":166.2824,"n":8580,"o":166.3858,"t":"2026-10-06T18:45:00Z","v":605451,"vw":166.565468},{"c":166.46,"h":167.14,"l":165.74,"n":13833,"o":166.78,"t":"2026-10-06T19:00:00Z","v":1030311,"vw":166.42643},{"c":165.59,"h":166.73,"l":165.48,"n":12732,"o":166.44,"t":"2026-10-06T19:15:00Z","v":802725,"vw":165.967735},{"c":163.93,"h":165.56,"l":163.48,"n":80599,"o":165.56,"t":"2026-10-06T19:30:00Z","v":4313221,"vw":164.196238},{"c":164.19,"h":164.44,"l":163.42,"n":57773,"o":163.9,"t":"2026-10-06T19:45:00Z","v":2964857,"vw":163.976497},{"c":164.27,"h":164.45,"l":164,"n":3360,"o":164.26,"t":"2026-10-06T20:00:00Z","v":1021928,"vw":164.257611},{"c":164.17,"h":164.5135,"l":164.05,"n":2996,"o":164.29,"t":"2026-10-06T20:15:00Z","v":115605,"vw":164.32429},{"c":164.39,"h":164.48,"l":164.09,"n":1929,"o":164.26,"t":"2026-10-06T20:30:00Z","v":61029,"vw":164.331968},{"c":164.42,"h":164.49,"l":164.26,"n":1882,"o":164.3735,"t":"2026-10-06T20:45:00Z","v":57821,"vw":164.38682},{"c":164.5,"h":164.8407,"l":164.42,"n":2621,"o":164.42,"t":"2026-10-06T21:00:00Z","v":82046,"vw":164.643976},{"c":164.57,"h":164.7191,"l":164.5,"n":1554,"o":164.54,"t":"2026-10-06T21:15:00Z","v":38084,"vw":164.614463},{"c":164.82,"h":164.84,"l":164.51,"n":1382,"o":164.57,"t":"2026-10-06T21:30:00Z","v":41667,"vw":164.72492},{"c":164.75,"h":164.85,"l":164.67,"n":1425,"o":164.85,"t":"2026-10-06T21:45:00Z","v":41131,"vw":164.756701},{"c":164.9,"h":164.95,"l":164.7,"n":1836,"o":164.75,"t":"2026-10-06T22:00:00Z","v":78552,"vw":164.841902},{"c":164.85,"h":164.98,"l":164.72,"n":1747,"o":164.86,"t":"2026-10-06T22:15:00Z","v":71499,"vw":164.85002},{"c":164.52,"h":165.07,"l":164.3,"n":2890,"o":164.85,"t":"2026-10-06T22:30:00Z","v":133231,"vw":164.675178},{"c":164.3963,"h":164.67,"l":164.26,"n":1799,"o":164.4693,"t":"2026-10-06T22:45:00Z","v":94386,"vw":164.424501},{"c":164.6,"h":164.7662,"l":164.3963,"n":1205,"o":164.4,"t":"2026-10-06T23:00:00Z","v":69153,"vw":164.639294},{"c":164.6918,"h":164.9684,"l":164.575,"n":1091,"o":164.61,"t":"2026-10-06T23:15:00Z","v":70790,"vw":164.772797},{"c":164.5,"h":164.75,"l":164.4,"n":971,"o":164.72,"t":"2026-10-06T23:30:00Z","v":50326,"vw":164.527466},{"c":164.55,"h":164.73,"l":164.4,"n":704,"o":164.53,"t":"2026-10-06T23:45:00Z","v":65614,"vw":164.535039},{"c":161.87,"h":164.61,"l":161.67,"n":35052,"o":162.36,"t":"2026-10-07T08:00:00Z","v":1078133,"vw":163.254728},{"c":162,"h":162.69,"l":161.8,"n":2632,"o":162,"t":"2026-10-07T08:15:00Z","v":79939,"vw":162.214709},{"c":161.2,"h":162.22,"l":161.2,"n":4157,"o":161.96,"t":"2026-10-07T08:30:00Z","v":115158,"vw":161.54946},{"c":160.59,"h":161.6,"l":160.28,"n":6424,"o":161.28,"t":"2026-10-07T08:45:00Z","v":191632,"vw":160.839258},{"c":159.22,"h":160.65,"l":159,"n":11080,"o":160.65,"t":"2026-10-07T09:00:00Z","v":347252,"vw":159.636945},{"c":159.39,"h":159.42,"l":158.35,"n":9084,"o":159.27,"t":"2026-10-07T09:15:00Z","v":303472,"vw":158.88218},{"c":158.31,"h":159.51,"l":158.1,"n":7020,"o":159.37,"t":"2026-10-07T09:30:00Z","v":222411,"vw":158.7747},{"c":158.926,"h":158.99,"l":157.85,"n":6940,"o":158.2536,"t":"2026-10-07T09:45:00Z","v":208702,"vw":158.282049},{"c":158.52,"h":159.09,"l":158.37,"n":3398,"o":158.92,"t":"2026-10-07T10:00:00Z","v":128175,"vw":158.843034},{"c":158.8,"h":159.14,"l":158.08,"n":3502,"o":158.6,"t":"2026-10-07T10:15:00Z","v":123494,"vw":158.645096},{"c":157.66,"h":158.83,"l":157.5,"n":5618,"o":158.69,"t":"2026-10-07T10:30:00Z","v":167349,"vw":157.999348},{"c":157.25,"h":157.94,"l":157.05,"n":6412,"o":157.66,"t":"2026-10-07T10:45:00Z","v":226083,"vw":157.416103},{"c":155.85,"h":157.45,"l":155.1,"n":19840,"o":157.23,"t":"2026-10-07T11:00:00Z","v":789286,"vw":155.803554},{"c":155.71,"h":156.14,"l":154.89,"n":11269,"o":155.94,"t":"2026-10-07T11:15:00Z","v":370632,"vw":155.524649},{"c":155.64,"h":156.09,"l":155.11,"n":6807,"o":155.7,"t":"2026-10-07T11:30:00Z","v":301226,"vw":155.617076},{"c":155.8,"h":156.03,"l":154.54,"n":9434,"o":155.69,"t":"2026-10-07T11:45:00Z","v":400601,"vw":155.338637},{"c":155.55,"h":156.24,"l":155.41,"n":6116,"o":155.8206,"t":"2026-10-07T12:00:00Z","v":302218,"vw":155.889335},{"c":153.9,"h":155.562,"l":153.25,"n":18295,"o":155.5618,"t":"2026-10-07T12:15:00Z","v":648481,"vw":154.179347},{"c":154.27,"h":154.7,"l":153.6,"n":7740,"o":153.87,"t":"2026-10-07T12:30:00Z","v":349356,"vw":154.221366},{"c":154.67,"h":154.82,"l":153.86,"n":6619,"o":154.2057,"t":"2026-10-07T12:45:00Z","v":316177,"vw":154.495096},{"c":154.88,"h":154.9843,"l":154.29,"n":6280,"o":154.67,"t":"2026-10-07T13:00:00Z","v":392406,"vw":154.75843},{"c":153.58,"h":155.1,"l":153.58,"n":10495,"o":154.8869,"t":"2026-10-07T13:15:00Z","v":516005,"vw":154.476648},{"c":154.15,"h":156.1,"l":152.26,"n":87135,"o":153.7,"t":"2026-10-07T13:30:00Z","v":5297289,"vw":154.214071},{"c":154.815,"h":155.1,"l":151.42,"n":61484,"o":154.155,"t":"2026-10-07T13:45:00Z","v":3682242,"vw":153.365697},{"c":154.9,"h":155.16,"l":153.05,"n":36041,"o":154.77,"t":"2026-10-07T14:00:00Z","v":2445871,"vw":154.091383},{"c":156.78,"h":157.42,"l":154.54,"n":46837,"o":154.91,"t":"2026-10-07T14:15:00Z","v":3017293,"vw":156.140165},{"c":156.425,"h":157.43,"l":155.57,"n":31921,"o":156.745,"t":"2026-10-07T14:30:00Z","v":1883433,"vw":156.410788},{"c":155.77,"h":156.565,"l":154.82,"n":22379,"o":156.45,"t":"2026-10-07T14:45:00Z","v":1391786,"vw":155.575288},{"c":156.095,"h":156.8,"l":154.6301,"n":23517,"o":155.77,"t":"2026-10-07T15:00:00Z","v":1284327,"vw":155.561935},{"c":155.4605,"h":156.96,"l":155.08,"n":16969,"o":156.1,"t":"2026-10-07T15:15:00Z","v":920987,"vw":155.954127},{"c":156.65,"h":156.85,"l":155.15,"n":17109,"o":155.48,"t":"2026-10-07T15:30:00Z","v":967811,"vw":156.137922},{"c":155.8827,"h":156.92,"l":155.68,"n":14013,"o":156.6,"t":"2026-10-07T15:45:00Z","v":752375,"vw":156.45894},{"c":156.4496,"h":156.84,"l":155.6,"n":13943,"o":155.85,"t":"2026-10-07T16:00:00Z","v":784554,"vw":156.307686},{"c":155.56,"h":156.4865,"l":155.49,"n":11445,"o":156.4,"t":"2026-10-07T16:15:00Z","v":583747,"vw":155.896401},{"c":155.87,"h":156.08,"l":155.38,"n":9498,"o":155.54,"t":"2026-10-07T16:30:00Z","v":501072,"vw":155.688886},{"c":156.24,"h":156.55,"l":155.86,"n":10713,"o":155.86,"t":"2026-10-07T16:45:00Z","v":560229,"vw":156.205052},{"c":157.36,"h":157.84,"l":156.065,"n":22732,"o":156.21,"t":"2026-10-07T17:00:00Z","v":1537680,"vw":157.178285},{"c":157.18,"h":157.79,"l":157.01,"n":9408,"o":157.3448,"t":"2026-10-07T17:15:00Z","v":587140,"vw":157.405029},{"c":157.44,"h":157.98,"l":157.09,"n":9319,"o":157.21,"t":"2026-10-07T17:30:00Z","v":490258,"vw":157.568656},{"c":156.395,"h":157.5,"l":156.11,"n":11576,"o":157.43,"t":"2026-10-07T17:45:00Z","v":695915,"vw":156.70173},{"c":156.92,"h":157.2999,"l":156.06,"n":10043,"o":156.34,"t":"2026-10-07T18:00:00Z","v":629675,"vw":156.85874},{"c":157.3083,"h":157.32,"l":156.6,"n":7566,"o":156.9454,"t":"2026-10-07T18:15:00Z","v":442454,"vw":156.953964},{"c":156.6483,"h":157.44,"l":156.09,"n":9627,"o":157.31,"t":"2026-10-07T18:30:00Z","v":565983,"vw":156.695406},{"c":155.89,"h":156.775,"l":155.89,"n":7781,"o":156.66,"t":"2026-10-07T18:45:00Z","v":489398,"vw":156.347416},{"c":155.995,"h":156.3699,"l":155.27,"n":21170,"o":155.9,"t":"2026-10-07T19:00:00Z","v":1316123,"vw":155.763721},{"c":156.91,"h":156.9499,"l":155.71,"n":14611,"o":155.9956,"t":"2026-10-07T19:15:00Z","v":910780,"vw":156.356698},{"c":159.045,"h":159.49,"l":156.88,"n":116407,"o":156.89,"t":"2026-10-07T19:30:00Z","v":5083370,"vw":158.5236},{"c":158.75,"h":159.35,"l":158.11,"n":107126,"o":159.02,"t":"2026-10-07T19:45:00Z","v":4604037,"vw":158.849623},{"c":158.8062,"h":159.23,"l":158.72,"n":3075,"o":158.91,"t":"2026-10-07T20:00:00Z","v":1327849,"vw":158.911477},{"c":158.7,"h":158.82,"l":158.6,"n":2126,"o":158.79,"t":"2026-10-07T20:15:00Z","v":73870,"vw":158.722241},{"c":158.68,"h":158.8,"l":158.641,"n":1168,"o":158.7,"t":"2026-10-07T20:30:00Z","v":35826,"vw":158.703593},{"c":158.65,"h":158.8,"l":158.63,"n":1453,"o":158.68,"t":"2026-10-07T20:45:00Z","v":43075,"vw":158.704603},{"c":158.81,"h":158.87,"l":158.66,"n":1127,"o":158.7206,"t":"2026-10-07T21:00:00Z","v":30406,"vw":158.728348},{"c":159.295,"h":159.3,"l":158.81,"n":1416,"o":158.84,"t":"2026-10-07T21:15:00Z","v":58652,"vw":159.085104},{"c":159.17,"h":159.3,"l":159.13,"n":1043,"o":159.29,"t":"2026-10-07T21:30:00Z","v":61548,"vw":159.219721},{"c":158.97,"h":159.2,"l":158.97,"n":946,"o":159.17,"t":"2026-10-07T21:45:00Z","v":46535,"vw":159.049395},{"c":159.4045,"h":159.75,"l":158.98,"n":2196,"o":158.98,"t":"2026-10-07T22:00:00Z","v":101693,"vw":159.368542},{"c":159.68,"h":159.68,"l":159.13,"n":1290,"o":159.4,"t":"2026-10-07T22:15:00Z","v":35713,"vw":159.364343},{"c":159.71,"h":159.9,"l":159.5,"n":1863,"o":159.651,"t":"2026-10-07T22:30:00Z","v":84909,"vw":159.720255},{"c":159.52,"h":159.8423,"l":159.4,"n":1627,"o":159.6244,"t":"2026-10-07T22:45:00Z","v":58143,"vw":159.588154},{"c":160.25,"h":160.35,"l":159.566,"n":2779,"o":159.6799,"t":"2026-10-07T23:00:00Z","v":130487,"vw":160.113529},{"c":160.5537,"h":160.75,"l":160.2341,"n":2172,"o":160.241,"t":"2026-10-07T23:15:00Z","v":116314,"vw":160.512398},{"c":160.6708,"h":160.86,"l":160.51,"n":1609,"o":160.679,"t":"2026-10-07T23:30:00Z","v":76131,"vw":160.701401},{"c":160.22,"h":160.74,"l":160.08,"n":1548,"o":160.69,"t":"2026-10-07T23:45:00Z","v":94939,"vw":160.316821},{"c":152.6,"h":159.45,"l":151.8,"n":68472,"o":153.8,"t":"2026-10-08T08:00:00Z","v":2249015,"vw":155.380501},{"c":152.93,"h":153.5,"l":152.25,"n":4317,"o":152.6,"t":"2026-10-08T08:15:00Z","v":156780,"vw":153.04913},{"c":152.44,"h":153.15,"l":151.8,"n":5245,"o":152.82,"t":"2026-10-08T08:30:00Z","v":163861,"vw":152.320621},{"c":151.33,"h":152.8,"l":151.33,"n":5573,"o":152.54,"t":"2026-10-08T08:45:00Z","v":169166,"vw":151.843633},{"c":152.17,"h":152.47,"l":151.31,"n":3677,"o":151.39,"t":"2026-10-08T09:00:00Z","v":123804,"vw":151.981169},{"c":152.25,"h":152.39,"l":151.5,"n":3473,"o":152.08,"t":"2026-10-08T09:15:00Z","v":101629,"vw":151.840154},{"c":152.31,"h":153.09,"l":151.98,"n":4357,"o":152.34,"t":"2026-10-08T09:30:00Z","v":188331,"vw":152.661753},{"c":151.761,"h":152.5,"l":151.42,"n":4560,"o":152.39,"t":"2026-10-08T09:45:00Z","v":142726,"vw":151.835014},{"c":151.18,"h":151.79,"l":150.9,"n":7796,"o":151.71,"t":"2026-10-08T10:00:00Z","v":219467,"vw":151.236542},{"c":149.2,"h":151.19,"l":149.09,"n":17210,"o":151.13,"t":"2026-10-08T10:15:00Z","v":454956,"vw":149.913349},{"c":148.5,"h":149.42,"l":148.19,"n":13800,"o":149.12,"t":"2026-10-08T10:30:00Z","v":423273,"vw":148.64716},{"c":149.05,"h":149.13,"l":148.2,"n":6646,"o":148.64,"t":"2026-10-08T10:45:00Z","v":200299,"vw":148.731251},{"c":148.88,"h":149.25,"l":148.22,"n":9748,"o":149.1,"t":"2026-10-08T11:00:00Z","v":462754,"vw":148.635059},{"c":149.39,"h":149.4514,"l":148.54,"n":6325,"o":148.8,"t":"2026-10-08T11:15:00Z","v":303269,"vw":148.981138},{"c":149.87,"h":150.42,"l":148.46,"n":9737,"o":149.39,"t":"2026-10-08T11:30:00Z","v":420547,"vw":149.50446},{"c":149,"h":150.16,"l":148.75,"n":7953,"o":149.9,"t":"2026-10-08T11:45:00Z","v":339074,"vw":149.437073},{"c":149.0591,"h":149.7,"l":148.75,"n":6128,"o":149,"t":"2026-10-08T12:00:00Z","v":343194,"vw":149.205852},{"c":150.08,"h":150.1269,"l":148.54,"n":7891,"o":149.09,"t":"2026-10-08T12:15:00Z","v":417385,"vw":149.399211},{"c":149.5291,"h":150,"l":149.13,"n":4977,"o":150,"t":"2026-10-08T12:30:00Z","v":273777,"vw":149.535088},{"c":149.7649,"h":149.77,"l":148.92,"n":5806,"o":149.56,"t":"2026-10-08T12:45:00Z","v":310655,"vw":149.334299},{"c":150.34,"h":150.64,"l":149.64,"n":7805,"o":149.72,"t":"2026-10-08T13:00:00Z","v":446835,"vw":150.292816},{"c":150.4,"h":151.26,"l":150.21,"n":9731,"o":150.42,"t":"2026-10-08T13:15:00Z","v":537012,"vw":150.737233},{"c":149.99,"h":151.5,"l":148.73,"n":70664,"o":150.49,"t":"2026-10-08T13:30:00Z","v":4696856,"vw":150.110893},{"c":147.37,"h":150.58,"l":146.4,"n":78301,"o":150.03,"t":"2026-10-08T13:45:00Z","v":4606893,"vw":148.122294},{"c":150.23,"h":151.08,"l":147.34,"n":45130,"o":147.39,"t":"2026-10-08T14:00:00Z","v":3616528,"vw":149.763731},{"c":155.0279,"h":155.5,"l":150.17,"n":59238,"o":150.2,"t":"2026-10-08T14:15:00Z","v":4449167,"vw":153.162627},{"c":152.34,"h":155.06,"l":152.12,"n":39073,"o":155.04,"t":"2026-10-08T14:30:00Z","v":2487514,"vw":153.619125},{"c":151.95,"h":152.6175,"l":151.22,"n":29910,"o":152.36,"t":"2026-10-08T14:45:00Z","v":2042103,"vw":151.930095},{"c":150.51,"h":152.2599,"l":149.8601,"n":33541,"o":151.95,"t":"2026-10-08T15:00:00Z","v":2151797,"vw":150.776264},{"c":151.455,"h":151.9,"l":150.41,"n":19972,"o":150.48,"t":"2026-10-08T15:15:00Z","v":1550686,"vw":151.303176},{"c":150.585,"h":151.64,"l":149.94,"n":18387,"o":151.47,"t":"2026-10-08T15:30:00Z","v":1281198,"vw":150.579134},{"c":149.72,"h":150.9,"l":149.11,"n":19140,"o":150.585,"t":"2026-10-08T15:45:00Z","v":1272258,"vw":149.971982},{"c":150.32,"h":150.76,"l":149.375,"n":15245,"o":149.72,"t":"2026-10-08T16:00:00Z","v":1015826,"vw":150.068974},{"c":152.1415,"h":152.94,"l":150.2001,"n":33933,"o":150.33,"t":"2026-10-08T16:15:00Z","v":2484271,"vw":152.016356},{"c":150.455,"h":152.65,"l":149.76,"n":21790,"o":152.15,"t":"2026-10-08T16:30:00Z","v":1506041,"vw":151.178864},{"c":142.33,"h":150.67,"l":141.6,"n":132994,"o":150.43,"t":"2026-10-08T16:45:00Z","v":8190449,"vw":145.203123},{"c":142.5696,"h":142.695,"l":138.69,"n":112320,"o":142.295,"t":"2026-10-08T17:00:00Z","v":9678714,"vw":140.799807},{"c":138.075,"h":142.81,"l":136.32,"n":78554,"o":142.57,"t":"2026-10-08T17:15:00Z","v":6375060,"vw":138.732369},{"c":140.37,"h":141.3439,"l":137.985,"n":45583,"o":138.12,"t":"2026-10-08T17:30:00Z","v":3586785,"vw":139.917116},{"c":140.545,"h":141.09,"l":138.8901,"n":30000,"o":140.3898,"t":"2026-10-08T17:45:00Z","v":2343432,"vw":139.965116},{"c":142.47,"h":142.64,"l":139.38,"n":27941,"o":140.5758,"t":"2026-10-08T18:00:00Z","v":2231703,"vw":141.07104},{"c":144.14,"h":144.55,"l":142.41,"n":38725,"o":142.5,"t":"2026-10-08T18:15:00Z","v":3359964,"vw":143.561189},{"c":140.99,"h":144.145,"l":140.4605,"n":27551,"o":144.145,"t":"2026-10-08T18:30:00Z","v":2261650,"vw":142.002255},{"c":140.59,"h":141.64,"l":140.14,"n":18964,"o":141,"t":"2026-10-08T18:45:00Z","v":1623008,"vw":140.964507},{"c":139.36,"h":140.675,"l":138.76,"n":34688,"o":140.56,"t":"2026-10-08T19:00:00Z","v":2545333,"vw":139.69577},{"c":140.33,"h":141.46,"l":138.91,"n":36864,"o":139.38,"t":"2026-10-08T19:15:00Z","v":2906657,"vw":140.246607},{"c":139.829,"h":141.11,"l":139.13,"n":104786,"o":140.35,"t":"2026-10-08T19:30:00Z","v":4885067,"vw":140.092823},{"c":142.5,"h":142.89,"l":139.55,"n":108670,"o":139.79,"t":"2026-10-08T19:45:00Z","v":6403500,"vw":141.414601},{"c":142.84,"h":142.9799,"l":142,"n":7184,"o":142.5,"t":"2026-10-08T20:00:00Z","v":1870054,"vw":142.514011},{"c":143.0361,"h":143.25,"l":142.7001,"n":4184,"o":142.83,"t":"2026-10-08T20:15:00Z","v":191047,"vw":142.98925},{"c":142.98,"h":143.15,"l":142.9003,"n":2686,"o":142.96,"t":"2026-10-08T20:30:00Z","v":87617,"vw":143.004842},{"c":143.15,"h":143.15,"l":142.68,"n":2885,"o":142.97,"t":"2026-10-08T20:45:00Z","v":111448,"vw":142.866428},{"c":142.5,"h":143.2,"l":142.5,"n":3100,"o":143.17,"t":"2026-10-08T21:00:00Z","v":115163,"vw":142.801603},{"c":142.8169,"h":142.86,"l":142.5,"n":1672,"o":142.58,"t":"2026-10-08T21:15:00Z","v":73038,"vw":142.669669},{"c":142.75,"h":142.845,"l":142.7,"n":1486,"o":142.8,"t":"2026-10-08T21:30:00Z","v":47483,"vw":142.749625},{"c":142.84,"h":142.93,"l":142.64,"n":2310,"o":142.7569,"t":"2026-10-08T21:45:00Z","v":73435,"vw":142.736586},{"c":143.5,"h":143.5,"l":142.65,"n":2707,"o":142.87,"t":"2026-10-08T22:00:00Z","v":149920,"vw":143.1458},{"c":143.9999,"h":144.09,"l":143.48,"n":3243,"o":143.49,"t":"2026-10-08T22:15:00Z","v":168689,"vw":143.83899},{"c":143.86,"h":144.2,"l":143.7582,"n":2854,"o":143.9999,"t":"2026-10-08T22:30:00Z","v":135637,"vw":144.005318},{"c":143.4536,"h":143.9111,"l":143.22,"n":2584,"o":143.9025,"t":"2026-10-08T22:45:00Z","v":100628,"vw":143.450417},{"c":143.14,"h":143.57,"l":143.01,"n":1990,"o":143.49,"t":"2026-10-08T23:00:00Z","v":92357,"vw":143.275142},{"c":142.37,"h":143.23,"l":142.05,"n":3173,"o":143.12,"t":"2026-10-08T23:15:00Z","v":134164,"vw":142.824672},{"c":142.0181,"h":142.68,"l":142,"n":2627,"o":142.37,"t":"2026-10-08T23:30:00Z","v":150291,"vw":142.142316},{"c":142.1585,"h":142.2783,"l":141.82,"n":2128,"o":142.02,"t":"2026-10-08T23:45:00Z","v":163012,"vw":142.052045},{"c":150.55,"h":151.3246,"l":145.8121,"n":73772,"o":150,"t":"2026-10-09T08:00:00Z","v":2675431,"vw":149.180804},{"c":150.65,"h":151.25,"l":150.5,"n":3670,"o":150.52,"t":"2026-10-09T08:15:00Z","v":139730,"vw":150.902794},{"c":151.08,"h":151.2,"l":150.39,"n":2594,"o":150.69,"t":"2026-10-09T08:30:00Z","v":125316,"vw":150.859329},{"c":150.45,"h":151.4,"l":150.45,"n":2848,"o":151.1,"t":"2026-10-09T08:45:00Z","v":115524,"vw":150.984679},{"c":149.68,"h":150.5,"l":149.5,"n":4951,"o":150.4833,"t":"2026-10-09T09:00:00Z","v":215359,"vw":150.005624},{"c":149.98,"h":150.07,"l":149.2,"n":4081,"o":149.66,"t":"2026-10-09T09:15:00Z","v":187996,"vw":149.529182},{"c":149.32,"h":150,"l":149.32,"n":2453,"o":149.98,"t":"2026-10-09T09:30:00Z","v":125708,"vw":149.618852},{"c":149.51,"h":149.82,"l":149,"n":3208,"o":149.31,"t":"2026-10-09T09:45:00Z","v":161863,"vw":149.188787},{"c":149.55,"h":149.87,"l":149.41,"n":1984,"o":149.51,"t":"2026-10-09T10:00:00Z","v":80881,"vw":149.605065},{"c":149.25,"h":149.58,"l":149.205,"n":1664,"o":149.57,"t":"2026-10-09T10:15:00Z","v":56859,"vw":149.363486},{"c":148.69,"h":149.26,"l":148.29,"n":5150,"o":149.2536,"t":"2026-10-09T10:30:00Z","v":215874,"vw":148.793141},{"c":148.99,"h":149.25,"l":148.5,"n":2504,"o":148.69,"t":"2026-10-09T10:45:00Z","v":85116,"vw":148.800356},{"c":148.04,"h":149,"l":147.87,"n":6588,"o":148.99,"t":"2026-10-09T11:00:00Z","v":343531,"vw":148.347117},{"c":149.6,"h":149.6,"l":148.0403,"n":4403,"o":148.12,"t":"2026-10-09T11:15:00Z","v":289326,"vw":148.91132},{"c":149.75,"h":150,"l":149,"n":5154,"o":149.6,"t":"2026-10-09T11:30:00Z","v":342800,"vw":149.605047},{"c":149.9,"h":150.2,"l":149.4006,"n":4486,"o":149.76,"t":"2026-10-09T11:45:00Z","v":266656,"vw":149.844539},{"c":149.2,"h":150.3,"l":149.04,"n":5027,"o":149.87,"t":"2026-10-09T12:00:00Z","v":304100,"vw":149.685072},{"c":149.5,"h":149.78,"l":149.25,"n":3091,"o":149.25,"t":"2026-10-09T12:15:00Z","v":153325,"vw":149.502992},{"c":148.41,"h":149.69,"l":148.4,"n":5644,"o":149.47,"t":"2026-10-09T12:30:00Z","v":303026,"vw":148.980804},{"c":149.27,"h":149.44,"l":148.1,"n":4952,"o":148.42,"t":"2026-10-09T12:45:00Z","v":319814,"vw":148.698578},{"c":149.64,"h":149.9,"l":149.03,"n":4370,"o":149.29,"t":"2026-10-09T13:00:00Z","v":318855,"vw":149.469525},{"c":148.1807,"h":150.2,"l":148,"n":8803,"o":149.69,"t":"2026-10-09T13:15:00Z","v":571104,"vw":149.326588},{"c":141.845,"h":148.18,"l":141.35,"n":124306,"o":148.18,"t":"2026-10-09T13:30:00Z","v":7792361,"vw":145.315348},{"c":141,"h":141.95,"l":138.905,"n":99840,"o":141.845,"t":"2026-10-09T13:45:00Z","v":6131720,"vw":140.367906},{"c":139.7,"h":141.7991,"l":138.4,"n":55220,"o":140.9751,"t":"2026-10-09T14:00:00Z","v":3541937,"vw":140.361836},{"c":140.6,"h":140.79,"l":139.1,"n":31425,"o":139.74,"t":"2026-10-09T14:15:00Z","v":1866700,"vw":140.026676},{"c":139.92,"h":141.94,"l":139,"n":35380,"o":140.592,"t":"2026-10-09T14:30:00Z","v":2311649,"vw":140.4754},{"c":141.07,"h":141.805,"l":139.31,"n":28518,"o":139.88,"t":"2026-10-09T14:45:00Z","v":1963468,"vw":140.723115},{"c":139.665,"h":141.51,"l":139.5301,"n":21552,"o":141.05,"t":"2026-10-09T15:00:00Z","v":1333917,"vw":140.428506},{"c":138.705,"h":140.5,"l":138.6,"n":21784,"o":139.6617,"t":"2026-10-09T15:15:00Z","v":1419289,"vw":139.634257},{"c":139.275,"h":140.029,"l":138.485,"n":19100,"o":138.6822,"t":"2026-10-09T15:30:00Z","v":1363274,"vw":139.348098},{"c":138.3001,"h":139.57,"l":138.3,"n":16116,"o":139.2601,"t":"2026-10-09T15:45:00Z","v":900612,"vw":138.963705},{"c":139.31,"h":139.42,"l":137.71,"n":30518,"o":138.3013,"t":"2026-10-09T16:00:00Z","v":2261796,"vw":138.509425},{"c":138.8601,"h":139.435,"l":138.11,"n":13297,"o":139.305,"t":"2026-10-09T16:15:00Z","v":979803,"vw":138.681623},{"c":138.01,"h":139.26,"l":137.87,"n":15818,"o":138.8799,"t":"2026-10-09T16:30:00Z","v":1066618,"vw":138.537645},{"c":138.34,"h":139.16,"l":138.01,"n":12598,"o":138.025,"t":"2026-10-09T16:45:00Z","v":853114,"vw":138.584499},{"c":138.7825,"h":138.9,"l":138.12,"n":9512,"o":138.3471,"t":"2026-10-09T17:00:00Z","v":617316,"vw":138.482417},{"c":139.37,"h":139.55,"l":138.775,"n":12523,"o":138.79,"t":"2026-10-09T17:15:00Z","v":881223,"vw":139.204081},{"c":139.1,"h":139.81,"l":139.01,"n":13016,"o":139.3808,"t":"2026-10-09T17:30:00Z","v":815923,"vw":139.44786},{"c":139.36,"h":139.65,"l":138.9624,"n":8251,"o":139.15,"t":"2026-10-09T17:45:00Z","v":590166,"vw":139.316528},{"c":139.78,"h":139.83,"l":139.0501,"n":7255,"o":139.35,"t":"2026-10-09T18:00:00Z","v":468568,"vw":139.507891},{"c":140.06,"h":140.539,"l":139.365,"n":11641,"o":139.7899,"t":"2026-10-09T18:15:00Z","v":946428,"vw":140.071211},{"c":139.45,"h":140.12,"l":139,"n":9226,"o":140.055,"t":"2026-10-09T18:30:00Z","v":713995,"vw":139.608216},{"c":139.48,"h":140.38,"l":139.16,"n":11485,"o":139.431,"t":"2026-10-09T18:45:00Z","v":868747,"vw":139.718834},{"c":139.9373,"h":140.02,"l":139.27,"n":12345,"o":139.485,"t":"2026-10-09T19:00:00Z","v":873650,"vw":139.608912},{"c":139.9101,"h":140.43,"l":139.8109,"n":15905,"o":139.94,"t":"2026-10-09T19:15:00Z","v":1301663,"vw":140.156979},{"c":138.7172,"h":140.34,"l":138.58,"n":57633,"o":139.9106,"t":"2026-10-09T19:30:00Z","v":2885963,"vw":139.401191},{"c":139.73,"h":140.16,"l":138.585,"n":69552,"o":138.72,"t":"2026-10-09T19:45:00Z","v":4687422,"vw":139.475297},{"c":139.58,"h":139.7899,"l":139.4,"n":3187,"o":139.7599,"t":"2026-10-09T20:00:00Z","v":1776106,"vw":139.748238},{"c":139.69,"h":139.74,"l":139.56,"n":1636,"o":139.5942,"t":"2026-10-09T20:15:00Z","v":58804,"vw":139.65319},{"c":139.53,"h":139.69,"l":139.5289,"n":2237,"o":139.68,"t":"2026-10-09T20:30:00Z","v":82730,"vw":139.6045},{"c":139.6951,"h":139.8,"l":139.51,"n":1807,"o":139.52,"t":"2026-10-09T20:45:00Z","v":93620,"vw":139.643531},{"c":139.71,"h":139.9394,"l":139.66,"n":1712,"o":139.71,"t":"2026-10-09T21:00:00Z","v":66356,"vw":139.78152},{"c":139.63,"h":139.76,"l":139.6,"n":1157,"o":139.7,"t":"2026-10-09T21:15:00Z","v":39199,"vw":139.657627},{"c":139.8,"h":139.8,"l":139.6,"n":1042,"o":139.65,"t":"2026-10-09T21:30:00Z","v":32452,"vw":139.679464},{"c":139.73,"h":139.8599,"l":139.67,"n":1177,"o":139.8,"t":"2026-10-09T21:45:00Z","v":34516,"vw":139.73883},{"c":139.75,"h":139.7807,"l":139.71,"n":1128,"o":139.7807,"t":"2026-10-09T22:00:00Z","v":32746,"vw":139.743064},{"c":139.8,"h":139.8,"l":139.74,"n":1701,"o":139.75,"t":"2026-10-09T22:15:00Z","v":48317,"vw":139.764481},{"c":139.81,"h":139.83,"l":139.76,"n":1218,"o":139.79,"t":"2026-10-09T22:30:00Z","v":32575,"vw":139.795412},{"c":139.78,"h":139.86,"l":139.76,"n":1316,"o":139.7901,"t":"2026-10-09T22:45:00Z","v":41222,"vw":139.803956},{"c":139.76,"h":139.81,"l":139.76,"n":984,"o":139.7659,"t":"2026-10-09T23:00:00Z","v":25521,"vw":139.789272},{"c":139.75,"h":139.7754,"l":139.7,"n":1362,"o":139.76,"t":"2026-10-09T23:15:00Z","v":44483,"vw":139.728868},{"c":139.7799,"h":139.78,"l":139.72,"n":1007,"o":139.73,"t":"2026-10-09T23:30:00Z","v":37848,"vw":139.743314},{"c":139.43,"h":139.8,"l":139.43,"n":1569,"o":139.78,"t":"2026-10-09T23:45:00Z","v":63603,"vw":139.606991},{"c":138.9,"h":142.65,"l":138.42,"n":52270,"o":139.24,"t":"2026-10-12T08:00:00Z","v":1611805,"vw":140.300347},{"c":137.8,"h":138.9358,"l":137.66,"n":6705,"o":138.87,"t":"2026-10-12T08:15:00Z","v":210597,"vw":138.216647},{"c":136.6,"h":137.9,"l":136.3573,"n":9373,"o":137.65,"t":"2026-10-12T08:30:00Z","v":330480,"vw":136.873592},{"c":135.78,"h":136.7,"l":135.37,"n":8874,"o":136.6142,"t":"2026-10-12T08:45:00Z","v":312887,"vw":135.822161},{"c":136.3563,"h":136.72,"l":135.54,"n":3811,"o":135.6,"t":"2026-10-12T09:00:00Z","v":136611,"vw":136.309907},{"c":136.8,"h":137.2,"l":136.34,"n":3382,"o":136.34,"t":"2026-10-12T09:15:00Z","v":142804,"vw":136.727083},{"c":136.6,"h":136.85,"l":136.35,"n":2389,"o":136.7,"t":"2026-10-12T09:30:00Z","v":114865,"vw":136.574579},{"c":136.64,"h":136.86,"l":136,"n":2346,"o":136.66,"t":"2026-10-12T09:45:00Z","v":69535,"vw":136.521444},{"c":136.2,"h":136.77,"l":136.09,"n":2064,"o":136.64,"t":"2026-10-12T10:00:00Z","v":79216,"vw":136.287483},{"c":135.7632,"h":136.32,"l":135.6,"n":3638,"o":136.1,"t":"2026-10-12T10:15:00Z","v":100035,"vw":135.950256},{"c":136.2,"h":136.24,"l":135.01,"n":4937,"o":135.7,"t":"2026-10-12T10:30:00Z","v":152086,"vw":135.514739},{"c":136.22,"h":136.68,"l":136.01,"n":2548,"o":136.28,"t":"2026-10-12T10:45:00Z","v":90835,"vw":136.400008},{"c":134.91,"h":136.4,"l":134.74,"n":11057,"o":136.27,"t":"2026-10-12T11:00:00Z","v":352572,"vw":135.270175},{"c":135.27,"h":135.68,"l":134.9,"n":3451,"o":134.9,"t":"2026-10-12T11:15:00Z","v":121748,"vw":135.387999},{"c":134.58,"h":135.39,"l":134.41,"n":7004,"o":135.32,"t":"2026-10-12T11:30:00Z","v":233040,"vw":134.85502},{"c":134.75,"h":135.16,"l":134.5,"n":3950,"o":134.56,"t":"2026-10-12T11:45:00Z","v":223894,"vw":134.842743},{"c":135.45,"h":135.5774,"l":134.11,"n":6694,"o":134.79,"t":"2026-10-12T12:00:00Z","v":329550,"vw":134.651884},{"c":134.2523,"h":135.64,"l":134.2,"n":5587,"o":135.58,"t":"2026-10-12T12:15:00Z","v":255538,"vw":135.19576},{"c":134.97,"h":135.07,"l":133.9215,"n":7693,"o":134.15,"t":"2026-10-12T12:30:00Z","v":268450,"vw":134.328815},{"c":135.04,"h":135.43,"l":134.63,"n":3821,"o":134.95,"t":"2026-10-12T12:45:00Z","v":171645,"vw":134.993773},{"c":135.5,"h":136,"l":134.85,"n":6050,"o":135.04,"t":"2026-10-12T13:00:00Z","v":280385,"vw":135.623978},{"c":134.36,"h":135.57,"l":134.1,"n":8360,"o":135.57,"t":"2026-10-12T13:15:00Z","v":369328,"vw":134.873881},{"c":130.64,"h":134.54,"l":129.32,"n":148452,"o":134.44,"t":"2026-10-12T13:30:00Z","v":8515218,"vw":131.015144},{"c":130.93,"h":131.9624,"l":129.87,"n":42052,"o":130.61,"t":"2026-10-12T13:45:00Z","v":2426109,"vw":130.995689},{"c":129.37,"h":131.46,"l":127.89,"n":69496,"o":130.97,"t":"2026-10-12T14:00:00Z","v":4358932,"vw":129.138553},{"c":128.195,"h":130.2299,"l":127.46,"n":50612,"o":129.35,"t":"2026-10-12T14:15:00Z","v":3068564,"vw":128.689613},{"c":128.5986,"h":129.21,"l":127.33,"n":34919,"o":128.16,"t":"2026-10-12T14:30:00Z","v":2054046,"vw":128.104932},{"c":129.31,"h":129.66,"l":128.108,"n":25292,"o":128.7,"t":"2026-10-12T14:45:00Z","v":1501824,"vw":128.82584},{"c":127.7501,"h":129.4915,"l":127.27,"n":30037,"o":129.34,"t":"2026-10-12T15:00:00Z","v":1696916,"vw":128.285665},{"c":127.6099,"h":128.62,"l":127.4257,"n":20957,"o":127.86,"t":"2026-10-12T15:15:00Z","v":1225275,"vw":127.916041},{"c":129.42,"h":129.5,"l":127.5,"n":17765,"o":127.6,"t":"2026-10-12T15:30:00Z","v":1233286,"vw":128.563714},{"c":130.245,"h":130.49,"l":129.25,"n":21440,"o":129.47,"t":"2026-10-12T15:45:00Z","v":1435030,"vw":129.8875},{"c":130.34,"h":131.25,"l":129.8,"n":23857,"o":130.24,"t":"2026-10-12T16:00:00Z","v":1828003,"vw":130.620635},{"c":129.7,"h":130.56,"l":129.55,"n":11620,"o":130.305,"t":"2026-10-12T16:15:00Z","v":994329,"vw":130.082135},{"c":130.09,"h":130.49,"l":129.66,"n":10676,"o":129.7,"t":"2026-10-12T16:30:00Z","v":748897,"vw":130.025926},{"c":128.7008,"h":130.102,"l":128.6102,"n":14599,"o":130.0736,"t":"2026-10-12T16:45:00Z","v":953413,"vw":129.263419},{"c":129.45,"h":129.84,"l":128.68,"n":11243,"o":128.735,"t":"2026-10-12T17:00:00Z","v":862625,"vw":129.326528},{"c":128.58,"h":129.4635,"l":128.58,"n":7962,"o":129.4635,"t":"2026-10-12T17:15:00Z","v":530931,"vw":129.01471},{"c":128.52,"h":128.87,"l":128.323,"n":9660,"o":128.6,"t":"2026-10-12T17:30:00Z","v":617724,"vw":128.594896},{"c":128.3,"h":128.7,"l":128.215,"n":8820,"o":128.48,"t":"2026-10-12T17:45:00Z","v":444561,"vw":128.439109},{"c":128.66,"h":128.77,"l":128.0244,"n":9714,"o":128.33,"t":"2026-10-12T18:00:00Z","v":559246,"vw":128.390812},{"c":128.44,"h":128.67,"l":128.07,"n":9153,"o":128.65,"t":"2026-10-12T18:15:00Z","v":499593,"vw":128.351604},{"c":128.91,"h":129.01,"l":128.2279,"n":9092,"o":128.41,"t":"2026-10-12T18:30:00Z","v":632044,"vw":128.657036},{"c":127.633,"h":128.9,"l":127.6,"n":18678,"o":128.9,"t":"2026-10-12T18:45:00Z","v":1246789,"vw":128.028761},{"c":128.0046,"h":128.47,"l":127.54,"n":17518,"o":127.645,"t":"2026-10-12T19:00:00Z","v":1284427,"vw":128.018053},{"c":128.595,"h":128.595,"l":127.43,"n":24832,"o":127.98,"t":"2026-10-12T19:15:00Z","v":1470856,"vw":127.960216},{"c":128.6702,"h":129.445,"l":128.3125,"n":105918,"o":128.6,"t":"2026-10-12T19:30:00Z","v":4126189,"vw":128.801675},{"c":128.35,"h":129.1,"l":128.02,"n":114227,"o":128.69,"t":"2026-10-12T19:45:00Z","v":4860405,"vw":128.595137},{"c":127.8,"h":128.56,"l":127.75,"n":6221,"o":128.41,"t":"2026-10-12T20:00:00Z","v":1720975,"vw":128.36567},{"c":128.36,"h":128.4,"l":127.66,"n":2728,"o":127.86,"t":"2026-10-12T20:15:00Z","v":123768,"vw":127.97598},{"c":128.18,"h":128.42,"l":128.0965,"n":1974,"o":128.38,"t":"2026-10-12T20:30:00Z","v":70968,"vw":128.227061},{"c":128.2,"h":128.36,"l":128.12,"n":2028,"o":128.1593,"t":"2026-10-12T20:45:00Z","v":64878,"vw":128.265806},{"c":128.3133,"h":128.39,"l":128.16,"n":1622,"o":128.19,"t":"2026-10-12T21:00:00Z","v":41540,"vw":128.260101},{"c":128.12,"h":128.2692,"l":128.02,"n":1768,"o":128.26,"t":"2026-10-12T21:15:00Z","v":57383,"vw":128.107507},{"c":128.09,"h":128.17,"l":128.08,"n":1446,"o":128.1239,"t":"2026-10-12T21:30:00Z","v":44816,"vw":128.110404},{"c":127.8,"h":128.0846,"l":127.7503,"n":3321,"o":128.0846,"t":"2026-10-12T21:45:00Z","v":117577,"vw":127.832391},{"c":128.09,"h":128.32,"l":127.79,"n":1998,"o":127.81,"t":"2026-10-12T22:00:00Z","v":77981,"vw":128.11844},{"c":128.2,"h":128.3399,"l":128.0969,"n":1445,"o":128.1,"t":"2026-10-12T22:15:00Z","v":47897,"vw":128.207496},{"c":128,"h":128.24,"l":127.78,"n":2187,"o":128.2,"t":"2026-10-12T22:30:00Z","v":75881,"vw":127.911207},{"c":127.5,"h":127.9999,"l":127.45,"n":3577,"o":127.9286,"t":"2026-10-12T22:45:00Z","v":108595,"vw":127.621322},{"c":126.331,"h":127.65,"l":126.331,"n":9588,"o":127.5,"t":"2026-10-12T23:00:00Z","v":343537,"vw":126.836784},{"c":126.1,"h":126.65,"l":126.0669,"n":4306,"o":126.33,"t":"2026-10-12T23:15:00Z","v":247881,"vw":126.305987},{"c":125.81,"h":126.15,"l":125.71,"n":5022,"o":126.09,"t":"2026-10-12T23:30:00Z","v":224347,"vw":125.964096},{"c":125.2996,"h":125.87,"l":125.21,"n":4219,"o":125.81,"t":"2026-10-12T23:45:00Z","v":251270,"vw":125.541119},{"c":122.72,"h":124.44,"l":119.59,"n":96624,"o":122.38,"t":"2026-10-13T08:00:00Z","v":3650579,"vw":121.930115},{"c":123.94,"h":123.9718,"l":122.19,"n":6316,"o":122.65,"t":"2026-10-13T08:15:00Z","v":262251,"vw":123.177219},{"c":124.24,"h":124.35,"l":123.45,"n":6392,"o":123.95,"t":"2026-10-13T08:30:00Z","v":284536,"vw":123.924893},{"c":123.72,"h":124.5,"l":123.54,"n":4898,"o":124.27,"t":"2026-10-13T08:45:00Z","v":209473,"vw":124.180639},{"c":124.23,"h":124.46,"l":123.15,"n":5153,"o":123.66,"t":"2026-10-13T09:00:00Z","v":233251,"vw":123.689892},{"c":124.01,"h":124.38,"l":123.6,"n":2864,"o":124.24,"t":"2026-10-13T09:15:00Z","v":117117,"vw":124.043169},{"c":123.05,"h":124.06,"l":123.03,"n":3537,"o":124,"t":"2026-10-13T09:30:00Z","v":135626,"vw":123.564397},{"c":123.48,"h":123.5464,"l":122.51,"n":3855,"o":123.03,"t":"2026-10-13T09:45:00Z","v":161311,"vw":122.951559},{"c":122.91,"h":123.6,"l":122.8,"n":2359,"o":123.51,"t":"2026-10-13T10:00:00Z","v":85740,"vw":123.138047},{"c":122.3616,"h":123,"l":122.34,"n":2850,"o":122.88,"t":"2026-10-13T10:15:00Z","v":90804,"vw":122.642381},{"c":121.97,"h":123.02,"l":121.97,"n":4011,"o":122.37,"t":"2026-10-13T10:30:00Z","v":160849,"vw":122.524217},{"c":122.1,"h":122.35,"l":121.6,"n":3683,"o":121.97,"t":"2026-10-13T10:45:00Z","v":147197,"vw":121.977666},{"c":120.337,"h":122.1,"l":120.1602,"n":12303,"o":121.99,"t":"2026-10-13T11:00:00Z","v":535786,"vw":120.847702},{"c":120.58,"h":120.78,"l":119.53,"n":13344,"o":120.4,"t":"2026-10-13T11:15:00Z","v":710375,"vw":120.087622},{"c":120.71,"h":121.12,"l":120.26,"n":6438,"o":120.55,"t":"2026-10-13T11:30:00Z","v":415216,"vw":120.634739},{"c":120.61,"h":121.27,"l":120.56,"n":9634,"o":120.77,"t":"2026-10-13T11:45:00Z","v":828373,"vw":120.957239},{"c":121.51,"h":121.67,"l":120.3,"n":12936,"o":120.61,"t":"2026-10-13T12:00:00Z","v":1011686,"vw":121.211698},{"c":121.06,"h":121.8,"l":120.7324,"n":9148,"o":121.51,"t":"2026-10-13T12:15:00Z","v":730403,"vw":121.293351},{"c":120.68,"h":121.1,"l":120.0505,"n":11070,"o":121.06,"t":"2026-10-13T12:30:00Z","v":862800,"vw":120.863408},{"c":119.66,"h":120.78,"l":119.2,"n":17014,"o":120.7,"t":"2026-10-13T12:45:00Z","v":1000208,"vw":119.911023},{"c":119.77,"h":120.01,"l":119,"n":14744,"o":119.74,"t":"2026-10-13T13:00:00Z","v":851989,"vw":119.489324},{"c":118.44,"h":119.83,"l":118.44,"n":14187,"o":119.78,"t":"2026-10-13T13:15:00Z","v":709894,"vw":119.286229},{"c":122.855,"h":123.5,"l":115.84,"n":164927,"o":118.4,"t":"2026-10-13T13:30:00Z","v":10136977,"vw":119.395072},{"c":122.04,"h":123.5,"l":120.982,"n":50882,"o":122.85,"t":"2026-10-13T13:45:00Z","v":3147274,"vw":122.294756},{"c":123.35,"h":123.7,"l":121.75,"n":46991,"o":122.035,"t":"2026-10-13T14:00:00Z","v":3203148,"vw":123.070643},{"c":121.595,"h":123.9,"l":121.19,"n":40288,"o":123.34,"t":"2026-10-13T14:15:00Z","v":2725643,"vw":122.527587},{"c":122.36,"h":123.12,"l":120.5,"n":29058,"o":121.6117,"t":"2026-10-13T14:30:00Z","v":1862893,"vw":121.850441},{"c":120.5,"h":122.338,"l":120.05,"n":26726,"o":122.338,"t":"2026-10-13T14:45:00Z","v":1822972,"vw":120.866189},{"c":120.83,"h":120.92,"l":120.0861,"n":19479,"o":120.5,"t":"2026-10-13T15:00:00Z","v":1241610,"vw":120.496677},{"c":118.763,"h":121.065,"l":118.7,"n":32989,"o":120.84,"t":"2026-10-13T15:15:00Z","v":2024617,"vw":119.714414},{"c":119.5201,"h":119.645,"l":117.79,"n":49071,"o":118.75,"t":"2026-10-13T15:30:00Z","v":3098799,"vw":118.659159},{"c":121.76,"h":121.78,"l":119.14,"n":35317,"o":119.54,"t":"2026-10-13T15:45:00Z","v":2492139,"vw":120.357449},{"c":122.5999,"h":122.9,"l":121.56,"n":29251,"o":121.755,"t":"2026-10-13T16:00:00Z","v":1976065,"vw":122.484665},{"c":124.96,"h":125.05,"l":122.52,"n":34146,"o":122.62,"t":"2026-10-13T16:15:00Z","v":3088460,"vw":123.961261},{"c":124.86,"h":126.45,"l":124.6801,"n":37164,"o":124.96,"t":"2026-10-13T16:30:00Z","v":3005645,"vw":125.679725},{"c":124.135,"h":125.56,"l":124.13,"n":19414,"o":124.9,"t":"2026-10-13T16:45:00Z","v":1404981,"vw":125.002023},{"c":123.48,"h":124.41,"l":123.26,"n":22205,"o":124.1,"t":"2026-10-13T17:00:00Z","v":1613138,"vw":123.774031},{"c":122.701,"h":123.7899,"l":122.58,"n":16265,"o":123.53,"t":"2026-10-13T17:15:00Z","v":1076189,"vw":123.167018},{"c":124.255,"h":124.45,"l":122.36,"n":17036,"o":122.7,"t":"2026-10-13T17:30:00Z","v":1270861,"vw":123.546273},{"c":123.65,"h":124.302,"l":122.7,"n":15877,"o":124.25,"t":"2026-10-13T17:45:00Z","v":1123738,"vw":123.422562},{"c":125.36,"h":125.36,"l":123.34,"n":20336,"o":123.6344,"t":"2026-10-13T18:00:00Z","v":1684973,"vw":124.581663},{"c":125.78,"h":126.45,"l":124.55,"n":19525,"o":125.35,"t":"2026-10-13T18:15:00Z","v":1648466,"vw":125.56729},{"c":124.635,"h":126.05,"l":124.5501,"n":18052,"o":125.75,"t":"2026-10-13T18:30:00Z","v":1300890,"vw":125.240857},{"c":124.425,"h":124.84,"l":123.54,"n":17661,"o":124.66,"t":"2026-10-13T18:45:00Z","v":1376803,"vw":124.209939},{"c":124.86,"h":125.2399,"l":124.0508,"n":19238,"o":124.425,"t":"2026-10-13T19:00:00Z","v":1240177,"vw":124.681011},{"c":125.749,"h":126.27,"l":124.86,"n":23927,"o":124.8664,"t":"2026-10-13T19:15:00Z","v":1660208,"vw":125.675285},{"c":126.075,"h":126.9,"l":125.61,"n":73504,"o":125.76,"t":"2026-10-13T19:30:00Z","v":3472709,"vw":126.309852},{"c":127.63,"h":127.92,"l":125.8621,"n":73631,"o":126.08,"t":"2026-10-13T19:45:00Z","v":3890953,"vw":127.001195},{"c":128.3977,"h":128.66,"l":127.17,"n":9963,"o":127.57,"t":"2026-10-13T20:00:00Z","v":1495931,"vw":127.667143},{"c":127.86,"h":128.5,"l":127.8,"n":4770,"o":128.39,"t":"2026-10-13T20:15:00Z","v":258807,"vw":128.062833},{"c":128.0008,"h":128.0507,"l":127.74,"n":2995,"o":127.89,"t":"2026-10-13T20:30:00Z","v":131984,"vw":127.903428},{"c":128.25,"h":128.29,"l":127.9946,"n":2943,"o":128.03,"t":"2026-10-13T20:45:00Z","v":97524,"vw":128.182141},{"c":128.11,"h":128.25,"l":127.8724,"n":2238,"o":128.25,"t":"2026-10-13T21:00:00Z","v":66786,"vw":128.06357},{"c":128.45,"h":128.58,"l":128.09,"n":2312,"o":128.11,"t":"2026-10-13T21:15:00Z","v":82442,"vw":128.426645},{"c":128.63,"h":128.9055,"l":128.42,"n":4082,"o":128.47,"t":"2026-10-13T21:30:00Z","v":141417,"vw":128.786149},{"c":128.95,"h":128.95,"l":128.46,"n":2974,"o":128.62,"t":"2026-10-13T21:45:00Z","v":94848,"vw":128.755647},{"c":128.357,"h":128.9423,"l":128.14,"n":3399,"o":128.9,"t":"2026-10-13T22:00:00Z","v":124579,"vw":128.483152},{"c":128.9499,"h":128.95,"l":128.23,"n":2317,"o":128.39,"t":"2026-10-13T22:15:00Z","v":91239,"vw":128.617467},{"c":129.17,"h":129.28,"l":128.6,"n":3354,"o":128.95,"t":"2026-10-13T22:30:00Z","v":160791,"vw":129.005063},{"c":129.4001,"h":129.67,"l":129.04,"n":3876,"o":129.1577,"t":"2026-10-13T22:45:00Z","v":194546,"vw":129.453963},{"c":128.59,"h":129.39,"l":128.32,"n":3898,"o":129.39,"t":"2026-10-13T23:00:00Z","v":157442,"vw":128.632162},{"c":127.82,"h":128.7,"l":127.7,"n":4154,"o":128.6,"t":"2026-10-13T23:15:00Z","v":183875,"vw":128.021554},{"c":127.92,"h":128.42,"l":127.82,"n":2318,"o":127.8222,"t":"2026-10-13T23:30:00Z","v":84813,"vw":128.155486},{"c":127.7862,"h":128.31,"l":127.69,"n":1938,"o":127.93,"t":"2026-10-13T23:45:00Z","v":93212,"vw":127.91806},{"c":128.49,"h":129.57,"l":123.25,"n":76438,"o":126.51,"t":"2026-10-14T08:00:00Z","v":2803806,"vw":126.196372},{"c":128.11,"h":129.08,"l":127.9932,"n":5598,"o":128.5,"t":"2026-10-14T08:15:00Z","v":179124,"vw":128.524219},{"c":126.74,"h":128.27,"l":126.5,"n":5854,"o":128.09,"t":"2026-10-14T08:30:00Z","v":217735,"vw":127.2862},{"c":125.59,"h":126.85,"l":125.54,"n":5148,"o":126.72,"t":"2026-10-14T08:45:00Z","v":164509,"vw":126.21872},{"c":125.57,"h":126.2312,"l":125.32,"n":4086,"o":125.59,"t":"2026-10-14T09:00:00Z","v":123216,"vw":125.740191},{"c":124.21,"h":126.15,"l":124.18,"n":5834,"o":125.67,"t":"2026-10-14T09:15:00Z","v":182831,"vw":125.052337},{"c":125.58,"h":125.59,"l":124.17,"n":3880,"o":124.17,"t":"2026-10-14T09:30:00Z","v":133286,"vw":124.93491},{"c":125.4767,"h":125.85,"l":125.3,"n":2983,"o":125.71,"t":"2026-10-14T09:45:00Z","v":101243,"vw":125.55828},{"c":125.59,"h":125.85,"l":124.75,"n":3063,"o":125.65,"t":"2026-10-14T10:00:00Z","v":101233,"vw":125.300821},{"c":125.36,"h":126.05,"l":125.3,"n":2314,"o":125.67,"t":"2026-10-14T10:15:00Z","v":86131,"vw":125.692791},{"c":124.7657,"h":125.63,"l":124.65,"n":2730,"o":125.31,"t":"2026-10-14T10:30:00Z","v":112957,"vw":125.202283},{"c":124.27,"h":125.31,"l":124.1,"n":4580,"o":124.73,"t":"2026-10-14T10:45:00Z","v":152872,"vw":124.588714},{"c":124.0194,"h":124.41,"l":122.8,"n":10847,"o":124.33,"t":"2026-10-14T11:00:00Z","v":440230,"vw":123.392075},{"c":123.41,"h":124.16,"l":123.3,"n":3412,"o":124.01,"t":"2026-10-14T11:15:00Z","v":162522,"vw":123.785397},{"c":123.59,"h":124.2,"l":123.38,"n":3844,"o":123.5744,"t":"2026-10-14T11:30:00Z","v":196404,"vw":123.776988},{"c":124.3,"h":124.4,"l":123.57,"n":3411,"o":123.67,"t":"2026-10-14T11:45:00Z","v":203250,"vw":123.888961},{"c":125.41,"h":125.49,"l":124.18,"n":6290,"o":124.27,"t":"2026-10-14T12:00:00Z","v":312451,"vw":124.877955},{"c":126.25,"h":126.3,"l":124.88,"n":6992,"o":125.43,"t":"2026-10-14T12:15:00Z","v":341778,"vw":125.66554},{"c":120.65,"h":126.88,"l":119.86,"n":55348,"o":126.3,"t":"2026-10-14T12:30:00Z","v":2828319,"vw":121.123131},{"c":119.4,"h":121.36,"l":119.11,"n":22202,"o":120.65,"t":"2026-10-14T12:45:00Z","v":1180813,"vw":120.415648},{"c":120,"h":120.15,"l":119.05,"n":15016,"o":119.47,"t":"2026-10-14T13:00:00Z","v":721077,"vw":119.657138},{"c":119.05,"h":120.099,"l":118.38,"n":20559,"o":120.07,"t":"2026-10-14T13:15:00Z","v":834852,"vw":119.05221},{"c":119.14,"h":120.9,"l":117.88,"n":118284,"o":119.03,"t":"2026-10-14T13:30:00Z","v":6781210,"vw":119.549411},{"c":117.145,"h":120.45,"l":117,"n":80082,"o":119.16,"t":"2026-10-14T13:45:00Z","v":4358220,"vw":118.694921},{"c":118.235,"h":119.1427,"l":117.04,"n":48408,"o":117.175,"t":"2026-10-14T14:00:00Z","v":2937844,"vw":118.047173},{"c":117.62,"h":119.25,"l":117.25,"n":35753,"o":118.24,"t":"2026-10-14T14:15:00Z","v":2070577,"vw":118.298722},{"c":118.96,"h":119.31,"l":117.3001,"n":35708,"o":117.66,"t":"2026-10-14T14:30:00Z","v":2330216,"vw":118.342132},{"c":118.7332,"h":119.56,"l":117.54,"n":31399,"o":118.99,"t":"2026-10-14T14:45:00Z","v":2058370,"vw":118.528796},{"c":115.995,"h":118.8,"l":115.65,"n":69672,"o":118.73,"t":"2026-10-14T15:00:00Z","v":3826886,"vw":116.707589},{"c":115.5,"h":116.9,"l":115.32,"n":50989,"o":116.01,"t":"2026-10-14T15:15:00Z","v":2715544,"vw":116.077895},{"c":114.04,"h":115.82,"l":113.17,"n":85258,"o":115.52,"t":"2026-10-14T15:30:00Z","v":4785490,"vw":114.442777},{"c":114.27,"h":115.08,"l":113.81,"n":41592,"o":114.037,"t":"2026-10-14T15:45:00Z","v":2878563,"vw":114.395822},{"c":112.28,"h":114.67,"l":112.115,"n":54253,"o":114.28,"t":"2026-10-14T16:00:00Z","v":3270217,"vw":113.329068},{"c":111.48,"h":112.86,"l":110.92,"n":69246,"o":112.275,"t":"2026-10-14T16:15:00Z","v":4052372,"vw":111.863027},{"c":113.63,"h":113.89,"l":110.6,"n":55885,"o":111.42,"t":"2026-10-14T16:30:00Z","v":4081683,"vw":112.483953},{"c":114.1643,"h":114.57,"l":112.48,"n":34723,"o":113.6128,"t":"2026-10-14T16:45:00Z","v":2949356,"vw":113.440647},{"c":113.08,"h":114.6,"l":112.66,"n":25757,"o":114.2,"t":"2026-10-14T17:00:00Z","v":2143037,"vw":113.468711},{"c":111.69,"h":113.23,"l":111.31,"n":26012,"o":113.11,"t":"2026-10-14T17:15:00Z","v":2076047,"vw":112.400613},{"c":111.39,"h":112.04,"l":110.81,"n":27296,"o":111.72,"t":"2026-10-14T17:30:00Z","v":2059550,"vw":111.465442},{"c":110.65,"h":111.53,"l":110.305,"n":32435,"o":111.35,"t":"2026-10-14T17:45:00Z","v":2308233,"vw":110.722407},{"c":111.69,"h":112,"l":109.8,"n":52745,"o":110.6488,"t":"2026-10-14T18:00:00Z","v":4011711,"vw":110.748083},{"c":111.42,"h":111.9006,"l":110.81,"n":19449,"o":111.6584,"t":"2026-10-14T18:15:00Z","v":1586505,"vw":111.434359},{"c":110.2199,"h":111.4,"l":110,"n":18589,"o":111.4,"t":"2026-10-14T18:30:00Z","v":1446245,"vw":110.629245},{"c":110.53,"h":111.3099,"l":110.021,"n":24484,"o":110.19,"t":"2026-10-14T18:45:00Z","v":1737155,"vw":110.705242},{"c":110.22,"h":110.53,"l":109,"n":43359,"o":110.52,"t":"2026-10-14T19:00:00Z","v":3345232,"vw":109.753275},{"c":111.84,"h":112.07,"l":109.52,"n":38520,"o":110.221,"t":"2026-10-14T19:15:00Z","v":3099326,"vw":111.179541},{"c":112.09,"h":112.9685,"l":111.12,"n":115940,"o":111.83,"t":"2026-10-14T19:30:00Z","v":6035981,"vw":112.172837},{"c":110.5393,"h":112.16,"l":110.34,"n":111216,"o":112.085,"t":"2026-10-14T19:45:00Z","v":6562221,"vw":111.263266},{"c":109.66,"h":111.145,"l":109.66,"n":13146,"o":110.545,"t":"2026-10-14T20:00:00Z","v":1908043,"vw":110.472038},{"c":109.49,"h":109.95,"l":109.25,"n":9233,"o":109.7,"t":"2026-10-14T20:15:00Z","v":492568,"vw":109.611774},{"c":109.79,"h":110,"l":109.44,"n":5371,"o":109.4869,"t":"2026-10-14T20:30:00Z","v":249693,"vw":109.814933},{"c":109.72,"h":109.9,"l":109.16,"n":6360,"o":109.79,"t":"2026-10-14T20:45:00Z","v":282456,"vw":109.457047},{"c":109.6,"h":109.7923,"l":109.46,"n":4723,"o":109.7,"t":"2026-10-14T21:00:00Z","v":163725,"vw":109.636637},{"c":109.38,"h":109.65,"l":109.1,"n":5203,"o":109.6,"t":"2026-10-14T21:15:00Z","v":241523,"vw":109.303578},{"c":109.19,"h":109.4343,"l":109.03,"n":5970,"o":109.41,"t":"2026-10-14T21:30:00Z","v":311725,"vw":109.224722},{"c":109.36,"h":109.4,"l":108.91,"n":8833,"o":109.15,"t":"2026-10-14T21:45:00Z","v":367084,"vw":109.140818},{"c":107.94,"h":110,"l":106.7001,"n":23166,"o":109.37,"t":"2026-10-14T22:00:00Z","v":1215812,"vw":107.986932},{"c":106.92,"h":108.31,"l":106.06,"n":18374,"o":107.9,"t":"2026-10-14T22:15:00Z","v":1066826,"vw":106.871549},{"c":105.9,"h":106.9708,"l":105.4,"n":18561,"o":106.9708,"t":"2026-10-14T22:30:00Z","v":863337,"vw":105.886255},{"c":106.01,"h":106.9696,"l":105.5,"n":13381,"o":105.88,"t":"2026-10-14T22:45:00Z","v":675522,"vw":106.250782},{"c":105.54,"h":106.66,"l":105.27,"n":11957,"o":106,"t":"2026-10-14T23:00:00Z","v":719923,"vw":105.889871},{"c":104.58,"h":105.56,"l":104.25,"n":16424,"o":105.5138,"t":"2026-10-14T23:15:00Z","v":765011,"vw":104.791209},{"c":104.18,"h":104.62,"l":104,"n":8103,"o":104.58,"t":"2026-10-14T23:30:00Z","v":460402,"vw":104.23616},{"c":103.61,"h":104.34,"l":103.3,"n":9348,"o":104.18,"t":"2026-10-14T23:45:00Z","v":565153,"vw":103.817648},{"c":101.4669,"h":107.85,"l":100.87,"n":135622,"o":103.84,"t":"2026-10-15T08:00:00Z","v":6009494,"vw":104.166766},{"c":101.37,"h":102,"l":100.195,"n":16901,"o":101.46,"t":"2026-10-15T08:15:00Z","v":787356,"vw":100.826525},{"c":102.02,"h":102.39,"l":101.25,"n":11166,"o":101.35,"t":"2026-10-15T08:30:00Z","v":693924,"vw":102.030409},{"c":103.12,"h":103.45,"l":101.915,"n":9601,"o":102.02,"t":"2026-10-15T08:45:00Z","v":497914,"vw":102.764878},{"c":104.16,"h":104.2,"l":102.5905,"n":8386,"o":103.14,"t":"2026-10-15T09:00:00Z","v":400264,"vw":103.501372},{"c":102.8,"h":104.17,"l":102.8,"n":6373,"o":104.17,"t":"2026-10-15T09:15:00Z","v":272921,"vw":103.34399},{"c":102.55,"h":103.1397,"l":102.4,"n":5138,"o":102.81,"t":"2026-10-15T09:30:00Z","v":242400,"vw":102.665672},{"c":102.76,"h":102.95,"l":102.1673,"n":4167,"o":102.6,"t":"2026-10-15T09:45:00Z","v":176283,"vw":102.592379},{"c":102.61,"h":102.95,"l":101.9,"n":5537,"o":102.79,"t":"2026-10-15T10:00:00Z","v":194263,"vw":102.370967},{"c":102.43,"h":103.19,"l":102.35,"n":3801,"o":102.69,"t":"2026-10-15T10:15:00Z","v":159365,"vw":102.655728},{"c":101.3,"h":102.46,"l":101.27,"n":6831,"o":102.41,"t":"2026-10-15T10:30:00Z","v":247934,"vw":101.866279},{"c":100.79,"h":101.37,"l":100.4426,"n":11379,"o":101.26,"t":"2026-10-15T10:45:00Z","v":423933,"vw":100.888525},{"c":100.6764,"h":101.02,"l":99.03,"n":36004,"o":100.785,"t":"2026-10-15T11:00:00Z","v":1894197,"vw":100.119197},{"c":101.5397,"h":101.55,"l":100.6,"n":13180,"o":100.66,"t":"2026-10-15T11:15:00Z","v":775433,"vw":100.975206},{"c":102.12,"h":102.52,"l":100.75,"n":15790,"o":101.525,"t":"2026-10-15T11:30:00Z","v":832734,"vw":101.902006},{"c":101.23,"h":102.24,"l":101.15,"n":9380,"o":102.11,"t":"2026-10-15T11:45:00Z","v":502208,"vw":101.761297},{"c":100.96,"h":101.36,"l":100.41,"n":11451,"o":101.24,"t":"2026-10-15T12:00:00Z","v":564029,"vw":100.926016},{"c":101.85,"h":102.0474,"l":100.25,"n":12350,"o":100.96,"t":"2026-10-15T12:15:00Z","v":573819,"vw":101.087181},{"c":100.62,"h":101.78,"l":98.68,"n":53520,"o":101.6,"t":"2026-10-15T12:30:00Z","v":2705775,"vw":100.132326},{"c":99.66,"h":101.28,"l":99.23,"n":22074,"o":100.58,"t":"2026-10-15T12:45:00Z","v":1208743,"vw":100.175616},{"c":99.71,"h":100.44,"l":99,"n":18638,"o":99.63,"t":"2026-10-15T13:00:00Z","v":967258,"vw":99.643791},{"c":98.35,"h":100.01,"l":98.05,"n":28485,"o":99.72,"t":"2026-10-15T13:15:00Z","v":1276492,"vw":98.938298},{"c":101.52,"h":102.3999,"l":96.22,"n":264696,"o":98.35,"t":"2026-10-15T13:30:00Z","v":18598133,"vw":99.011563},{"c":96.84,"h":102.45,"l":95.23,"n":190160,"o":101.48,"t":"2026-10-15T13:45:00Z","v":12720205,"vw":97.48211},{"c":97.14,"h":99.7,"l":96.61,"n":129038,"o":96.83,"t":"2026-10-15T14:00:00Z","v":9017551,"vw":97.963946},{"c":98.47,"h":99.75,"l":96.715,"n":77088,"o":97.125,"t":"2026-10-15T14:15:00Z","v":4984651,"vw":98.384734},{"c":101.81,"h":101.82,"l":97.2,"n":87070,"o":98.5,"t":"2026-10-15T14:30:00Z","v":6212047,"vw":99.479148},{"c":103.25,"h":104.7,"l":100.66,"n":96501,"o":101.81,"t":"2026-10-15T14:45:00Z","v":7346900,"vw":101.964353},{"c":103.99,"h":104.01,"l":101.44,"n":68317,"o":103.255,"t":"2026-10-15T15:00:00Z","v":4824215,"vw":102.80797},{"c":103.155,"h":104.95,"l":103,"n":57761,"o":104,"t":"2026-10-15T15:15:00Z","v":3907790,"vw":104.023113},{"c":102.63,"h":103.5999,"l":102.27,"n":33591,"o":103.1613,"t":"2026-10-15T15:30:00Z","v":2309854,"vw":102.878604},{"c":103.9899,"h":104.06,"l":102.07,"n":30702,"o":102.6627,"t":"2026-10-15T15:45:00Z","v":2305237,"vw":102.931877},{"c":103.03,"h":104.68,"l":102.63,"n":29253,"o":103.96,"t":"2026-10-15T16:00:00Z","v":2121839,"vw":103.688441},{"c":101.43,"h":103.12,"l":101.11,"n":28479,"o":103.032,"t":"2026-10-15T16:15:00Z","v":2199590,"vw":101.938829},{"c":102.195,"h":103.04,"l":100.77,"n":28395,"o":101.45,"t":"2026-10-15T16:30:00Z","v":2443553,"vw":101.835253},{"c":101.82,"h":102.46,"l":101.0347,"n":18120,"o":102.22,"t":"2026-10-15T16:45:00Z","v":1378853,"vw":101.726326},{"c":102.615,"h":102.8062,"l":101.09,"n":22452,"o":101.89,"t":"2026-10-15T17:00:00Z","v":1568226,"vw":102.014852},{"c":103.055,"h":103.32,"l":102.4501,"n":16868,"o":102.629,"t":"2026-10-15T17:15:00Z","v":1286529,"vw":102.90952},{"c":104.2029,"h":104.92,"l":103,"n":23045,"o":103.08,"t":"2026-10-15T17:30:00Z","v":1791074,"vw":103.92393},{"c":103.9878,"h":104.4,"l":103.4,"n":16618,"o":104.1743,"t":"2026-10-15T17:45:00Z","v":1367656,"vw":103.929014},{"c":101.6503,"h":103.98,"l":101.622,"n":23734,"o":103.98,"t":"2026-10-15T18:00:00Z","v":1693525,"vw":102.716461},{"c":102.36,"h":102.44,"l":101.3,"n":23420,"o":101.71,"t":"2026-10-15T18:15:00Z","v":1733779,"vw":101.878524},{"c":102.375,"h":102.55,"l":101.78,"n":17873,"o":102.36,"t":"2026-10-15T18:30:00Z","v":1325096,"vw":102.212753},{"c":103.595,"h":103.68,"l":102.1101,"n":19437,"o":102.375,"t":"2026-10-15T18:45:00Z","v":1376987,"vw":102.874777},{"c":106.225,"h":106.46,"l":103.54,"n":39817,"o":103.62,"t":"2026-10-15T19:00:00Z","v":3339449,"vw":105.179295},{"c":107.049,"h":108.01,"l":106.195,"n":51844,"o":106.23,"t":"2026-10-15T19:15:00Z","v":4609642,"vw":107.309438},{"c":107.825,"h":108.8,"l":106.82,"n":111236,"o":107.03,"t":"2026-10-15T19:30:00Z","v":6449745,"vw":107.951996},{"c":107.33,"h":108.6,"l":106.71,"n":101196,"o":107.83,"t":"2026-10-15T19:45:00Z","v":5915848,"vw":107.56289},{"c":107.21,"h":107.88,"l":107.1,"n":8185,"o":107.35,"t":"2026-10-15T20:00:00Z","v":1328814,"vw":107.371912},{"c":107.27,"h":107.35,"l":106.8,"n":4969,"o":107.2099,"t":"2026-10-15T20:15:00Z","v":262953,"vw":107.08946},{"c":107.6,"h":108.15,"l":107.2501,"n":5340,"o":107.27,"t":"2026-10-15T20:30:00Z","v":270117,"vw":107.863852},{"c":106.4,"h":107.84,"l":105.73,"n":8844,"o":107.55,"t":"2026-10-15T20:45:00Z","v":425866,"vw":106.980223},{"c":105.2,"h":106.4493,"l":103.7501,"n":15748,"o":106.4493,"t":"2026-10-15T21:00:00Z","v":827331,"vw":104.742981},{"c":106.49,"h":106.4982,"l":105,"n":5103,"o":105.23,"t":"2026-10-15T21:15:00Z","v":296585,"vw":105.8954},{"c":106.9064,"h":106.93,"l":106.2153,"n":4742,"o":106.5,"t":"2026-10-15T21:30:00Z","v":244965,"vw":106.628124},{"c":106.87,"h":107.25,"l":106.8462,"n":4541,"o":106.91,"t":"2026-10-15T21:45:00Z","v":200706,"vw":107.039238},{"c":107.78,"h":108,"l":106.82,"n":5459,"o":106.85,"t":"2026-10-15T22:00:00Z","v":332723,"vw":107.566003},{"c":107.29,"h":107.85,"l":107.28,"n":3318,"o":107.8,"t":"2026-10-15T22:15:00Z","v":192429,"vw":107.545306},{"c":106.74,"h":107.3292,"l":106.24,"n":4728,"o":107.3292,"t":"2026-10-15T22:30:00Z","v":212169,"vw":106.634959},{"c":106.3136,"h":106.84,"l":106.07,"n":3368,"o":106.79,"t":"2026-10-15T22:45:00Z","v":161032,"vw":106.312016},{"c":106.1669,"h":106.351,"l":105.5135,"n":4286,"o":106.3,"t":"2026-10-15T23:00:00Z","v":215432,"vw":105.880887},{"c":105.14,"h":106.29,"l":105.1,"n":4166,"o":106.16,"t":"2026-10-15T23:15:00Z","v":251529,"vw":105.611418},{"c":104.54,"h":105.29,"l":104.2,"n":4580,"o":105.15,"t":"2026-10-15T23:30:00Z","v":261945,"vw":104.753674},{"c":104.4505,"h":104.81,"l":104.25,"n":2967,"o":104.56,"t":"2026-10-15T23:45:00Z","v":215980,"vw":104.525234},{"c":105.32,"h":109.3,"l":105.05,"n":84826,"o":105.45,"t":"2026-10-16T08:00:00Z","v":3544769,"vw":107.24117},{"c":106.07,"h":106.16,"l":105.01,"n":4820,"o":105.28,"t":"2026-10-16T08:15:00Z","v":209765,"vw":105.648925},{"c":106.27,"h":106.34,"l":105.3557,"n":2917,"o":106.04,"t":"2026-10-16T08:30:00Z","v":122970,"vw":105.891916},{"c":105.08,"h":106.41,"l":105.0421,"n":4177,"o":106.31,"t":"2026-10-16T08:45:00Z","v":184702,"vw":105.907474},{"c":105.37,"h":105.4752,"l":104.62,"n":4559,"o":105.04,"t":"2026-10-16T09:00:00Z","v":164833,"vw":104.980262},{"c":105.65,"h":105.76,"l":105.08,"n":2413,"o":105.3,"t":"2026-10-16T09:15:00Z","v":106437,"vw":105.463482},{"c":105.2,"h":106.1,"l":105.2,"n":2354,"o":105.6206,"t":"2026-10-16T09:30:00Z","v":94393,"vw":105.633734},{"c":104.5,"h":105.662,"l":104.3731,"n":4125,"o":105.2,"t":"2026-10-16T09:45:00Z","v":177127,"vw":104.778379},{"c":103.94,"h":104.51,"l":103.4,"n":8230,"o":104.51,"t":"2026-10-16T10:00:00Z","v":304992,"vw":103.954421},{"c":104.25,"h":104.61,"l":103.96,"n":3548,"o":103.96,"t":"2026-10-16T10:15:00Z","v":167046,"vw":104.281206},{"c":104.68,"h":104.77,"l":104.1,"n":2457,"o":104.23,"t":"2026-10-16T10:30:00Z","v":103154,"vw":104.473134},{"c":103.7,"h":104.75,"l":103.64,"n":3844,"o":104.71,"t":"2026-10-16T10:45:00Z","v":160383,"vw":104.218725},{"c":104.24,"h":104.36,"l":103.1,"n":6858,"o":103.73,"t":"2026-10-16T11:00:00Z","v":388638,"vw":103.660503},{"c":103.35,"h":104.2203,"l":103.2952,"n":4330,"o":104.15,"t":"2026-10-16T11:15:00Z","v":193610,"vw":103.73094},{"c":102.75,"h":104,"l":102.5,"n":9567,"o":103.3501,"t":"2026-10-16T11:30:00Z","v":444342,"vw":103.003291},{"c":103.36,"h":103.4,"l":102.51,"n":5612,"o":102.76,"t":"2026-10-16T11:45:00Z","v":256006,"vw":102.945283},{"c":103.2,"h":104.1,"l":103.1,"n":6512,"o":103.365,"t":"2026-10-16T12:00:00Z","v":371837,"vw":103.683615},{"c":103.3383,"h":103.72,"l":102.9,"n":5023,"o":103.2,"t":"2026-10-16T12:15:00Z","v":261796,"vw":103.251751},{"c":102.66,"h":103.68,"l":102.51,"n":8696,"o":103.48,"t":"2026-10-16T12:30:00Z","v":432278,"vw":102.979466},{"c":102.11,"h":102.7,"l":102,"n":10797,"o":102.7,"t":"2026-10-16T12:45:00Z","v":453999,"vw":102.254015},{"c":102.6599,"h":102.88,"l":102,"n":7320,"o":102.1,"t":"2026-10-16T13:00:00Z","v":391702,"vw":102.329242},{"c":101.2,"h":102.6923,"l":101.1,"n":16760,"o":102.6,"t":"2026-10-16T13:15:00Z","v":656159,"vw":101.879076},{"c":102.12,"h":102.2,"l":98.85,"n":154135,"o":101.17,"t":"2026-10-16T13:30:00Z","v":9462119,"vw":100.404321},{"c":99.77,"h":102.8998,"l":98.55,"n":115625,"o":102.1,"t":"2026-10-16T13:45:00Z","v":7127361,"vw":100.16846},{"c":101.0816,"h":101.33,"l":99.23,"n":70713,"o":99.76,"t":"2026-10-16T14:00:00Z","v":4535293,"vw":100.358699},{"c":100.81,"h":101.5695,"l":100.1,"n":37001,"o":101.085,"t":"2026-10-16T14:15:00Z","v":2805886,"vw":100.857823},{"c":103.13,"h":103.93,"l":100.33,"n":60513,"o":100.81,"t":"2026-10-16T14:30:00Z","v":4272825,"vw":102.723136},{"c":102.444,"h":103.6,"l":101.6,"n":38250,"o":103.17,"t":"2026-10-16T14:45:00Z","v":2717835,"vw":102.478884},{"c":99.62,"h":102.41,"l":98.6,"n":71754,"o":102.41,"t":"2026-10-16T15:00:00Z","v":4802168,"vw":99.907757},{"c":99.97,"h":100.3997,"l":98.8,"n":41069,"o":99.62,"t":"2026-10-16T15:15:00Z","v":2903485,"vw":99.72318},{"c":100.5566,"h":101.06,"l":99.975,"n":26368,"o":99.975,"t":"2026-10-16T15:30:00Z","v":1939855,"vw":100.706094},{"c":99.87,"h":101.3,"l":99.53,"n":24457,"o":100.6,"t":"2026-10-16T15:45:00Z","v":1833268,"vw":100.30088},{"c":100.44,"h":100.56,"l":99.21,"n":27729,"o":99.85,"t":"2026-10-16T16:00:00Z","v":1764883,"vw":99.701021},{"c":100.6529,"h":100.87,"l":100.14,"n":19754,"o":100.43,"t":"2026-10-16T16:15:00Z","v":1439817,"vw":100.549167},{"c":100.505,"h":101.15,"l":99.75,"n":20872,"o":100.66,"t":"2026-10-16T16:30:00Z","v":1708968,"vw":100.424137},{"c":99.82,"h":100.6302,"l":99.35,"n":23899,"o":100.51,"t":"2026-10-16T16:45:00Z","v":1825707,"vw":99.723961},{"c":98.54,"h":99.9273,"l":98.16,"n":50460,"o":99.84,"t":"2026-10-16T17:00:00Z","v":3830676,"vw":98.629389},{"c":98.18,"h":98.5517,"l":96.6442,"n":80251,"o":98.5517,"t":"2026-10-16T17:15:00Z","v":6103220,"vw":97.543281},{"c":98.6,"h":99.0599,"l":97.5,"n":37530,"o":98.16,"t":"2026-10-16T17:30:00Z","v":2815982,"vw":98.263142},{"c":97.29,"h":98.92,"l":97,"n":31124,"o":98.5849,"t":"2026-10-16T17:45:00Z","v":2238260,"vw":97.681801},{"c":96.68,"h":97.34,"l":96.07,"n":49954,"o":97.275,"t":"2026-10-16T18:00:00Z","v":3546689,"vw":96.597796},{"c":96.8054,"h":97.08,"l":96.02,"n":34261,"o":96.68,"t":"2026-10-16T18:15:00Z","v":2312583,"vw":96.411491},{"c":96.18,"h":96.8299,"l":95.61,"n":43547,"o":96.8,"t":"2026-10-16T18:30:00Z","v":3006679,"vw":96.213581},{"c":95.48,"h":96.2693,"l":94.6289,"n":67602,"o":96.16,"t":"2026-10-16T18:45:00Z","v":5080964,"vw":95.232819},{"c":96.078,"h":96.09,"l":93.445,"n":64384,"o":95.485,"t":"2026-10-16T19:00:00Z","v":5134725,"vw":94.744869},{"c":96.652,"h":96.71,"l":94.86,"n":45358,"o":96.071,"t":"2026-10-16T19:15:00Z","v":3832848,"vw":95.94771},{"c":93.98,"h":96.99,"l":93.7642,"n":79334,"o":96.6597,"t":"2026-10-16T19:30:00Z","v":5014403,"vw":95.037835},{"c":93.6838,"h":94.65,"l":93.58,"n":97117,"o":93.975,"t":"2026-10-16T19:45:00Z","v":8109731,"vw":94.015687},{"c":93.76,"h":93.94,"l":93.24,"n":17075,"o":93.67,"t":"2026-10-16T20:00:00Z","v":2236532,"vw":93.678608},{"c":94.21,"h":94.33,"l":93.45,"n":9668,"o":93.75,"t":"2026-10-16T20:15:00Z","v":592083,"vw":93.872989},{"c":94.6991,"h":94.7,"l":94.2015,"n":6761,"o":94.2015,"t":"2026-10-16T20:30:00Z","v":380770,"vw":94.412345},{"c":94.2,"h":94.7,"l":94.14,"n":6268,"o":94.7,"t":"2026-10-16T20:45:00Z","v":293107,"vw":94.332361},{"c":94.38,"h":94.38,"l":94.01,"n":5308,"o":94.2,"t":"2026-10-16T21:00:00Z","v":233857,"vw":94.148961},{"c":94.32,"h":94.4,"l":94.05,"n":4795,"o":94.38,"t":"2026-10-16T21:15:00Z","v":153808,"vw":94.261163},{"c":94.26,"h":94.58,"l":94.26,"n":4631,"o":94.33,"t":"2026-10-16T21:30:00Z","v":140402,"vw":94.447873},{"c":93.86,"h":94.27,"l":93.8,"n":7056,"o":94.24,"t":"2026-10-16T21:45:00Z","v":223042,"vw":94.019538},{"c":93.53,"h":94.17,"l":93.505,"n":7195,"o":93.85,"t":"2026-10-16T22:00:00Z","v":232912,"vw":93.836916},{"c":93.81,"h":94.2,"l":93.48,"n":6407,"o":93.541,"t":"2026-10-16T22:15:00Z","v":213439,"vw":93.694954},{"c":93.85,"h":93.93,"l":93.7,"n":3779,"o":93.77,"t":"2026-10-16T22:30:00Z","v":125355,"vw":93.816551}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.68669532378341,"strike":117.79399003743353,"iv":1.200653193239229,"gamma":0.011313810144528395,"theta":-0.19824326096081696,"vega":0.022668552853074064,"rho":0.0016232056423372216,"breakevenPct":26.0969405717507},{"delta":0.15,"premium":1.135049504950495,"strike":113.38613861386139,"iv":1.2068257425742575,"gamma":0.014813861386138613,"theta":-0.2629069306930693,"vega":0.030318811881188117,"rho":0.0023910559533346283,"breakevenPct":21.882916260974763},{"delta":0.2,"premium":1.6031159420289856,"strike":109.51449275362319,"iv":1.1906586956521739,"gamma":0.01803695652173913,"theta":-0.3115405797101449,"vega":0.036428260869565215,"rho":0.003185523514147795,"breakevenPct":18.26054565309939},{"delta":0.25,"premium":2.2010588235294115,"strike":107.04705882352941,"iv":1.2320658823529411,"gamma":0.01986235294117647,"theta":-0.36608823529411766,"vega":0.04133411764705882,"rho":0.003960048962616071,"breakevenPct":16.270878721859116},{"delta":0.3,"premium":2.80983606557377,"strike":104.38934426229508,"iv":1.237188524590164,"gamma":0.021622131147540986,"theta":-0.40252295081967215,"vega":0.04527704918032787,"rho":0.00473501338587141,"breakevenPct":14.090230234002616},{"delta":0.35,"premium":3.48080808080808,"strike":101.98989898989899,"iv":1.2445676767676768,"gamma":0.022895959595959598,"theta":-0.4316232323232323,"vega":0.04821313131313131,"rho":0.0054988832621721976,"breakevenPct":12.250646094835112},{"delta":0.4,"premium":4.297177419354839,"strike":99.89516129032258,"iv":1.2781483870967743,"gamma":0.0232,"theta":-0.4624354838709678,"vega":0.05028387096774194,"rho":0.006237491549376715,"breakevenPct":10.890100797868694},{"delta":0.45,"premium":5.1734536082474225,"strike":97.75773195876289,"iv":1.300620618556701,"gamma":0.02339381443298969,"theta":-0.48237422680412373,"vega":0.051496907216494844,"rho":0.006965611871907845,"breakevenPct":9.547877359525662},{"delta":0.5,"premium":6.08312757201646,"strike":95.57613168724279,"iv":1.3058337448559671,"gamma":0.02343045267489712,"theta":-0.48834526748971196,"vega":0.0519,"rho":0.007688324422199395,"breakevenPct":8.19418822824528},{"delta":0.55,"premium":7.299204244031832,"strike":93.40848806366047,"iv":1.3404625994694959,"gamma":0.02249973474801061,"theta":-0.4931726790450929,"vega":0.05107241379310345,"rho":0.008353868993542568,"breakevenPct":7.181452009038225},{"delta":0.6,"premium":8.548099027409371,"strike":91.19805481874448,"iv":1.3699939876215737,"gamma":0.02152714412024757,"theta":-0.4929958443854996,"vega":0.049922988505747126,"rho":0.00901300405098549,"breakevenPct":6.15810328454007},{"delta":0.65,"premium":9.940625,"strike":88.8818359375,"iv":1.39398369140625,"gamma":0.02030673828125,"theta":-0.4818078125,"vega":0.047913476562499994,"rho":0.009644718835317086,"breakevenPct":5.175032926245212},{"delta":0.7,"premium":11.503124999999999,"strike":86.4404296875,"iv":1.41141533203125,"gamma":0.018793066406250003,"theta":-0.45758906250000003,"vega":0.0448861328125,"rho":0.010243984300813877,"breakevenPct":4.239628232758625},{"delta":0.75,"premium":13.484655396618985,"strike":83.66710013003902,"iv":1.4529165149544863,"gamma":0.01678036410923277,"theta":-0.43146384915474645,"vega":0.04112730819245774,"rho":0.010764099566351316,"breakevenPct":3.3969301050000045},{"delta":0.8,"premium":16.069180754226267,"strike":80.41612483745124,"iv":1.5290543563068921,"gamma":0.014049544863459036,"theta":-0.40259518855656695,"vega":0.03631586475942783,"rho":0.011170315763654565,"breakevenPct":2.687638986459679},{"delta":0.85,"premium":18.797218615698696,"strike":76.9655460560776,"iv":1.548338124970575,"gamma":0.01149884914732348,"theta":-0.34012243113513796,"vega":0.029864011959549335,"rho":0.011524262587151795,"breakevenPct":1.9186512045299073},{"delta":0.9,"premium":24.87699170127045,"strike":70.38062071298934,"iv":1.8225333854370172,"gamma":0.00748770150945321,"theta":-0.30633707946034855,"vega":0.022636892868649686,"rho":0.0112549359859308,"breakevenPct":1.3810264093867526}],"put":[{"delta":0.1,"premium":1.1445140419317812,"strike":71.59437739288344,"iv":1.689839856668859,"gamma":0.008013481772269175,"theta":-0.27363171953689747,"vega":0.022478221351187003,"rho":-0.001999362179191573,"breakevenPct":25.021431086684046},{"delta":0.15,"premium":1.8012221491372278,"strike":76.43584612581684,"iv":1.6135771968110935,"gamma":0.011134771211726457,"theta":-0.34615466872044315,"vega":0.02996934004252598,"rho":-0.003003632923285659,"breakevenPct":20.567662860068534},{"delta":0.2,"premium":2.469741847826087,"strike":80.39402173913044,"iv":1.5325029891304347,"gamma":0.014046739130434784,"theta":-0.39505869565217394,"vega":0.036359510869565216,"rho":-0.003994599359765669,"breakevenPct":17.06653906842875},{"delta":0.25,"premium":3.0709646739130436,"strike":83.79076086956522,"iv":1.4308046195652175,"gamma":0.017035869565217392,"theta":-0.41625434782608695,"vega":0.04118288043478261,"rho":-0.005002290213392158,"breakevenPct":14.091319502285888},{"delta":0.3,"premium":3.911111111111111,"strike":86.51600753295669,"iv":1.4013613935969869,"gamma":0.01882768361581921,"theta":-0.44526666666666664,"vega":0.04484048964218456,"rho":-0.006054369308073893,"breakevenPct":12.085039993778647},{"delta":0.35,"premium":4.883333333333333,"strike":88.87005649717514,"iv":1.4118604519774012,"gamma":0.01995762711864407,"theta":-0.47859999999999997,"vega":0.047853672316384176,"rho":-0.007130986001848281,"breakevenPct":10.614385734523395},{"delta":0.4,"premium":5.874954627949183,"strike":91.17967332123412,"iv":1.4032157894736843,"gamma":0.02097186932849365,"theta":-0.4953549909255898,"vega":0.04991343012704174,"rho":-0.008212379747064047,"breakevenPct":9.21166592881551},{"delta":0.45,"premium":6.884482758620689,"strike":93.44827586206897,"iv":1.3769,"gamma":0.021879310344827586,"theta":-0.49680689655172416,"vega":0.05109310344827586,"rho":-0.009298183078225698,"breakevenPct":7.871654849459045},{"delta":0.5,"premium":7.9842342342342345,"strike":95.71171171171171,"iv":1.3596117117117117,"gamma":0.0225,"theta":-0.4980846846846847,"vega":0.0519,"rho":-0.010399746790363068,"breakevenPct":6.633165732782589},{"delta":0.55,"premium":9.243640350877193,"strike":97.94298245614036,"iv":1.3454526315789475,"gamma":0.0226,"theta":-0.48839035087719296,"vega":0.05152280701754386,"rho":-0.011531935305201323,"breakevenPct":5.598827048464071},{"delta":0.6,"premium":10.532489451476792,"strike":100.14345991561181,"iv":1.3195164556962027,"gamma":0.0225,"theta":-0.4665763713080169,"vega":0.050270886075949366,"rho":-0.012668813322357857,"breakevenPct":4.628596781465492},{"delta":0.65,"premium":13.334848484848486,"strike":103.43939393939394,"iv":1.4238030303030305,"gamma":0.019993939393939394,"theta":-0.4822787878787879,"vega":0.04822727272727273,"rho":-0.014087264395299708,"breakevenPct":4.10329347110956},{"delta":0.7,"premium":13.516666666666666,"strike":104.68333333333334,"iv":1.2664766666666667,"gamma":0.0211,"theta":-0.40080666666666676,"vega":0.04523333333333334,"rho":-0.015015331791381056,"breakevenPct":2.9728962679154165},{"delta":0.75,"premium":15.453011204481793,"strike":107.26050420168067,"iv":1.2489507002801121,"gamma":0.019543697478991595,"theta":-0.3594974789915966,"vega":0.04132689075630252,"rho":-0.01627067084509579,"breakevenPct":2.2908759076214547},{"delta":0.8,"premium":17.59084158415842,"strike":109.99009900990099,"iv":1.222369306930693,"gamma":0.01760891089108911,"theta":-0.30823267326732673,"vega":0.03641089108910891,"rho":-0.01756045777683975,"breakevenPct":1.6610712795417348},{"delta":0.85,"premium":22.413571428571412,"strike":115.24285714285712,"iv":1.3027714285714278,"gamma":0.013777142857142868,"theta":-0.2712457142857142,"vega":0.030380000000000004,"rho":-0.019354426014516157,"breakevenPct":1.2033996229398427},{"delta":0.9,"premium":28.008986347574076,"strike":121.30701226764765,"iv":1.3485410505482494,"gamma":0.010080826642534027,"theta":-0.2078400894299126,"vega":0.022645474262021584,"rho":-0.02126054501826164,"breakevenPct":0.7045275435572774}]},"raw":{"call":[{"delta":0.1,"premium":0.68669532378341,"strike":117.79399003743353,"iv":1.200653193239229,"gamma":0.011313810144528395,"theta":-0.19824326096081696,"vega":0.022668552853074064,"rho":0.0016232056423372216,"breakevenPct":26.0969405717507},{"delta":0.15,"premium":1.135049504950495,"strike":113.38613861386139,"iv":1.2068257425742575,"gamma":0.014813861386138613,"theta":-0.2629069306930693,"vega":0.030318811881188117,"rho":0.0023910559533346283,"breakevenPct":21.882916260974763},{"delta":0.2,"premium":1.6031159420289856,"strike":109.51449275362319,"iv":1.1906586956521739,"gamma":0.01803695652173913,"theta":-0.3115405797101449,"vega":0.036428260869565215,"rho":0.003185523514147795,"breakevenPct":18.26054565309939},{"delta":0.25,"premium":2.2010588235294115,"strike":107.04705882352941,"iv":1.2320658823529411,"gamma":0.01986235294117647,"theta":-0.36608823529411766,"vega":0.04133411764705882,"rho":0.003960048962616071,"breakevenPct":16.270878721859116},{"delta":0.3,"premium":2.80983606557377,"strike":104.38934426229508,"iv":1.237188524590164,"gamma":0.021622131147540986,"theta":-0.40252295081967215,"vega":0.04527704918032787,"rho":0.00473501338587141,"breakevenPct":14.090230234002616},{"delta":0.35,"premium":3.48080808080808,"strike":101.98989898989899,"iv":1.2445676767676768,"gamma":0.022895959595959598,"theta":-0.4316232323232323,"vega":0.04821313131313131,"rho":0.0054988832621721976,"breakevenPct":12.250646094835112},{"delta":0.4,"premium":4.297177419354839,"strike":99.89516129032258,"iv":1.2781483870967743,"gamma":0.0232,"theta":-0.4624354838709678,"vega":0.05028387096774194,"rho":0.006237491549376715,"breakevenPct":10.890100797868694},{"delta":0.45,"premium":5.1734536082474225,"strike":97.75773195876289,"iv":1.300620618556701,"gamma":0.02339381443298969,"theta":-0.48237422680412373,"vega":0.051496907216494844,"rho":0.006965611871907845,"breakevenPct":9.547877359525662},{"delta":0.5,"premium":6.08312757201646,"strike":95.57613168724279,"iv":1.3058337448559671,"gamma":0.02343045267489712,"theta":-0.48834526748971196,"vega":0.0519,"rho":0.007688324422199395,"breakevenPct":8.19418822824528},{"delta":0.55,"premium":7.299204244031832,"strike":93.40848806366047,"iv":1.3404625994694959,"gamma":0.02249973474801061,"theta":-0.4931726790450929,"vega":0.05107241379310345,"rho":0.008353868993542568,"breakevenPct":7.181452009038225},{"delta":0.6,"premium":8.548099027409371,"strike":91.19805481874448,"iv":1.3699939876215737,"gamma":0.02152714412024757,"theta":-0.4929958443854996,"vega":0.049922988505747126,"rho":0.00901300405098549,"breakevenPct":6.15810328454007},{"delta":0.65,"premium":9.940625,"strike":88.8818359375,"iv":1.39398369140625,"gamma":0.02030673828125,"theta":-0.4818078125,"vega":0.047913476562499994,"rho":0.009644718835317086,"breakevenPct":5.175032926245212},{"delta":0.7,"premium":11.503124999999999,"strike":86.4404296875,"iv":1.41141533203125,"gamma":0.018793066406250003,"theta":-0.45758906250000003,"vega":0.0448861328125,"rho":0.010243984300813877,"breakevenPct":4.239628232758625},{"delta":0.75,"premium":13.484655396618985,"strike":83.66710013003902,"iv":1.4529165149544863,"gamma":0.01678036410923277,"theta":-0.43146384915474645,"vega":0.04112730819245774,"rho":0.010764099566351316,"breakevenPct":3.3969301050000045},{"delta":0.8,"premium":16.069180754226267,"strike":80.41612483745124,"iv":1.5290543563068921,"gamma":0.014049544863459036,"theta":-0.40259518855656695,"vega":0.03631586475942783,"rho":0.011170315763654565,"breakevenPct":2.687638986459679},{"delta":0.85,"premium":18.797218615698696,"strike":76.9655460560776,"iv":1.548338124970575,"gamma":0.01149884914732348,"theta":-0.34012243113513796,"vega":0.029864011959549335,"rho":0.011524262587151795,"breakevenPct":1.9186512045299073},{"delta":0.9,"premium":24.87699170127045,"strike":70.38062071298934,"iv":1.8225333854370172,"gamma":0.00748770150945321,"theta":-0.30633707946034855,"vega":0.022636892868649686,"rho":0.0112549359859308,"breakevenPct":1.3810264093867526}],"put":[{"delta":0.1,"premium":1.1445140419317812,"strike":71.59437739288344,"iv":1.689839856668859,"gamma":0.008013481772269175,"theta":-0.27363171953689747,"vega":0.022478221351187003,"rho":-0.001999362179191573,"breakevenPct":25.021431086684046},{"delta":0.15,"premium":1.8012221491372278,"strike":76.43584612581684,"iv":1.6135771968110935,"gamma":0.011134771211726457,"theta":-0.34615466872044315,"vega":0.02996934004252598,"rho":-0.003003632923285659,"breakevenPct":20.567662860068534},{"delta":0.2,"premium":2.469741847826087,"strike":80.39402173913044,"iv":1.5325029891304347,"gamma":0.014046739130434784,"theta":-0.39505869565217394,"vega":0.036359510869565216,"rho":-0.003994599359765669,"breakevenPct":17.06653906842875},{"delta":0.25,"premium":3.0709646739130436,"strike":83.79076086956522,"iv":1.4308046195652175,"gamma":0.017035869565217392,"theta":-0.41625434782608695,"vega":0.04118288043478261,"rho":-0.005002290213392158,"breakevenPct":14.091319502285888},{"delta":0.3,"premium":3.911111111111111,"strike":86.51600753295669,"iv":1.4013613935969869,"gamma":0.01882768361581921,"theta":-0.44526666666666664,"vega":0.04484048964218456,"rho":-0.006054369308073893,"breakevenPct":12.085039993778647},{"delta":0.35,"premium":4.883333333333333,"strike":88.87005649717514,"iv":1.4118604519774012,"gamma":0.01995762711864407,"theta":-0.47859999999999997,"vega":0.047853672316384176,"rho":-0.007130986001848281,"breakevenPct":10.614385734523395},{"delta":0.4,"premium":5.874954627949183,"strike":91.17967332123412,"iv":1.4032157894736843,"gamma":0.02097186932849365,"theta":-0.4953549909255898,"vega":0.04991343012704174,"rho":-0.008212379747064047,"breakevenPct":9.21166592881551},{"delta":0.45,"premium":6.884482758620689,"strike":93.44827586206897,"iv":1.3769,"gamma":0.021879310344827586,"theta":-0.49680689655172416,"vega":0.05109310344827586,"rho":-0.009298183078225698,"breakevenPct":7.871654849459045},{"delta":0.5,"premium":7.9842342342342345,"strike":95.71171171171171,"iv":1.3596117117117117,"gamma":0.0225,"theta":-0.4980846846846847,"vega":0.0519,"rho":-0.010399746790363068,"breakevenPct":6.633165732782589},{"delta":0.55,"premium":9.243640350877193,"strike":97.94298245614036,"iv":1.3454526315789475,"gamma":0.0226,"theta":-0.48839035087719296,"vega":0.05152280701754386,"rho":-0.011531935305201323,"breakevenPct":5.598827048464071},{"delta":0.6,"premium":10.532489451476792,"strike":100.14345991561181,"iv":1.3195164556962027,"gamma":0.0225,"theta":-0.4665763713080169,"vega":0.050270886075949366,"rho":-0.012668813322357857,"breakevenPct":4.628596781465492},{"delta":0.65,"premium":13.334848484848486,"strike":103.43939393939394,"iv":1.4238030303030305,"gamma":0.019993939393939394,"theta":-0.4822787878787879,"vega":0.04822727272727273,"rho":-0.014087264395299708,"breakevenPct":4.10329347110956},{"delta":0.7,"premium":13.516666666666666,"strike":104.68333333333334,"iv":1.2664766666666667,"gamma":0.0211,"theta":-0.40080666666666676,"vega":0.04523333333333334,"rho":-0.015015331791381056,"breakevenPct":2.9728962679154165},{"delta":0.75,"premium":15.453011204481793,"strike":107.26050420168067,"iv":1.2489507002801121,"gamma":0.019543697478991595,"theta":-0.3594974789915966,"vega":0.04132689075630252,"rho":-0.01627067084509579,"breakevenPct":2.2908759076214547},{"delta":0.8,"premium":17.59084158415842,"strike":109.99009900990099,"iv":1.222369306930693,"gamma":0.01760891089108911,"theta":-0.30823267326732673,"vega":0.03641089108910891,"rho":-0.01756045777683975,"breakevenPct":1.6610712795417348},{"delta":0.85,"premium":22.413571428571412,"strike":115.24285714285712,"iv":1.3027714285714278,"gamma":0.013777142857142868,"theta":-0.2712457142857142,"vega":0.030380000000000004,"rho":-0.019354426014516157,"breakevenPct":1.2033996229398427},{"delta":0.9,"premium":28.008986347574076,"strike":121.30701226764765,"iv":1.3485410505482494,"gamma":0.010080826642534027,"theta":-0.2078400894299126,"vega":0.022645474262021584,"rho":-0.02126054501826164,"breakevenPct":0.7045275435572774}]}},"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"}}