{"symbol":"TFII","url":"https://intraalpha.com/companies/TFII","capturedAt":"2026-10-23T03:15:27.122Z","state":"ready","quote":{"symbol":"TFII","last_price":115,"prev_close":112.63,"regular_close":115,"change":2.37,"change_pct":2.1042,"regular_change":2.37,"regular_change_pct":2.1042,"extended_change":0,"extended_change_pct":0,"bid":45.66,"ask":162.42,"bid_size":100,"ask_size":100,"volume":276351,"vwap":115.143142,"open":112.17,"high":116.55,"low":112.17,"close":115,"trade_count":8064,"last_trade_at":"2026-10-22T23:00:00.00242485Z","last_quote_at":"2026-10-23T00:00:00.062966174Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:18.695449817-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TFII","fetched_at":"2026-10-23T03:15:26.791567+00:00","name":"TFI International Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"TRUCKING","country":"USA","description":"TFI International Inc. provides transportation and logistics services in the United States, Canada, and Mexico. The company is headquartered in Saint-Laurent, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9257401000,"ebitda":994322000,"pe_ratio":27.74,"peg_ratio":null,"book_value":33.28,"dividend_per_share":1.86,"dividend_yield":0.0167,"eps":4.06,"revenue_ttm":8121616000,"gross_profit_ttm":1613530000,"profit_margin":0.0414,"operating_margin_ttm":0.093,"return_on_assets_ttm":0.0497,"return_on_equity_ttm":0.124,"quarterly_earnings_growth":0.41,"quarterly_revenue_growth":0.124,"analyst_target_price":157.64,"analyst_number":6,"beta":1.469,"fifty_two_week_high":166.5,"fifty_two_week_low":79.34,"fifty_day_ma":126.94,"two_hundred_day_ma":129.53,"shares_outstanding":82193000,"forward_pe":16.75,"price_to_sales":1.14,"price_to_book":3.755,"ev_to_revenue":1.617,"ev_to_ebitda":11.15},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:26.791567+00:00"},"optionObservedAt":"2026-10-22T19:55:11.132Z","bars":[{"c":114.4,"h":114.4,"l":114.4,"n":18,"o":114.4,"t":"2026-10-16T12:35:00Z","v":1999,"vw":114.4},{"c":113.9,"h":113.9,"l":113.9,"n":13,"o":113.9,"t":"2026-10-16T12:55:00Z","v":912,"vw":113.9},{"c":113.8,"h":114.31,"l":113.8,"n":28,"o":114.31,"t":"2026-10-16T13:00:00Z","v":1186,"vw":114.19569},{"c":114.4,"h":114.4,"l":114.4,"n":10,"o":114.4,"t":"2026-10-16T13:15:00Z","v":288,"vw":114.4},{"c":115.09,"h":115.53,"l":113.55,"n":36,"o":114.64,"t":"2026-10-16T13:30:00Z","v":1990,"vw":114.442706},{"c":115.78,"h":115.78,"l":115.49,"n":15,"o":115.49,"t":"2026-10-16T13:40:00Z","v":892,"vw":115.66625},{"c":115.3601,"h":115.58,"l":115.3601,"n":7,"o":115.58,"t":"2026-10-16T13:45:00Z","v":948,"vw":115.388148},{"c":116.005,"h":116.12,"l":115.83,"n":41,"o":115.87,"t":"2026-10-16T13:50:00Z","v":1841,"vw":115.952692},{"c":116.05,"h":116.215,"l":115.94,"n":34,"o":116.165,"t":"2026-10-16T13:55:00Z","v":2030,"vw":116.083889},{"c":115.97,"h":116.05,"l":115.77,"n":40,"o":115.77,"t":"2026-10-16T14:00:00Z","v":1652,"vw":115.932},{"c":115.53,"h":116.02,"l":115.53,"n":57,"o":116.02,"t":"2026-10-16T14:05:00Z","v":2557,"vw":115.688333},{"c":115.315,"h":115.46,"l":115.19,"n":25,"o":115.42,"t":"2026-10-16T14:10:00Z","v":1258,"vw":115.361111},{"c":115.1,"h":115.11,"l":115.1,"n":13,"o":115.11,"t":"2026-10-16T14:15:00Z","v":403,"vw":115.106667},{"c":115.01,"h":115.01,"l":114.76,"n":72,"o":114.98,"t":"2026-10-16T14:20:00Z","v":4293,"vw":114.9175},{"c":115.02,"h":115.155,"l":114.88,"n":207,"o":115.02,"t":"2026-10-16T14:25:00Z","v":15208,"vw":114.989421},{"c":115.3,"h":115.3,"l":115.145,"n":28,"o":115.145,"t":"2026-10-16T14:30:00Z","v":4067,"vw":115.248026},{"c":115.055,"h":115.245,"l":115,"n":85,"o":115.245,"t":"2026-10-16T14:35:00Z","v":4309,"vw":115.077248},{"c":114.535,"h":114.99,"l":114.535,"n":72,"o":114.94,"t":"2026-10-16T14:40:00Z","v":2390,"vw":114.821538},{"c":114.695,"h":114.8423,"l":114.68,"n":14,"o":114.69,"t":"2026-10-16T14:45:00Z","v":764,"vw":114.725189},{"c":114.955,"h":115.01,"l":114.85,"n":35,"o":114.85,"t":"2026-10-16T14:55:00Z","v":1273,"vw":114.896875},{"c":114.78,"h":114.81,"l":114.77,"n":41,"o":114.81,"t":"2026-10-16T15:00:00Z","v":1825,"vw":114.788214},{"c":114.79,"h":114.79,"l":114.7,"n":19,"o":114.7,"t":"2026-10-16T15:05:00Z","v":399,"vw":114.745},{"c":114.61,"h":114.92,"l":114.57,"n":88,"o":114.92,"t":"2026-10-16T15:10:00Z","v":2513,"vw":114.714018},{"c":114.47,"h":114.55,"l":114.35,"n":66,"o":114.55,"t":"2026-10-16T15:15:00Z","v":2653,"vw":114.422917},{"c":114.3,"h":114.73,"l":114.3,"n":150,"o":114.37,"t":"2026-10-16T15:20:00Z","v":7577,"vw":114.516479},{"c":113.78,"h":114.27,"l":113.78,"n":102,"o":114.27,"t":"2026-10-16T15:35:00Z","v":2756,"vw":114.051875},{"c":113.335,"h":113.59,"l":113.2835,"n":58,"o":113.59,"t":"2026-10-16T15:40:00Z","v":1360,"vw":113.418357},{"c":113.15,"h":113.4,"l":113.15,"n":69,"o":113.325,"t":"2026-10-16T15:45:00Z","v":2212,"vw":113.284375},{"c":112.94,"h":113.12,"l":112.875,"n":47,"o":113.12,"t":"2026-10-16T15:50:00Z","v":1427,"vw":113.048334},{"c":112.71,"h":112.78,"l":112.69,"n":54,"o":112.78,"t":"2026-10-16T15:55:00Z","v":1431,"vw":112.7375},{"c":112.63,"h":112.69,"l":112.61,"n":64,"o":112.69,"t":"2026-10-16T16:00:00Z","v":1806,"vw":112.64125},{"c":112.565,"h":112.98,"l":112.31,"n":807,"o":112.97,"t":"2026-10-16T16:05:00Z","v":53474,"vw":112.581364},{"c":113.305,"h":113.36,"l":112.45,"n":124,"o":112.565,"t":"2026-10-16T16:10:00Z","v":5427,"vw":112.874652},{"c":113.285,"h":113.62,"l":113.22,"n":79,"o":113.52,"t":"2026-10-16T16:15:00Z","v":3051,"vw":113.378038},{"c":112.97,"h":113.37,"l":112.97,"n":61,"o":113.37,"t":"2026-10-16T16:20:00Z","v":2425,"vw":113.197333},{"c":112.885,"h":112.885,"l":112.76,"n":37,"o":112.76,"t":"2026-10-16T16:25:00Z","v":1315,"vw":112.809847},{"c":112.695,"h":112.76,"l":112.6,"n":161,"o":112.76,"t":"2026-10-16T16:30:00Z","v":9929,"vw":112.7408},{"c":112.665,"h":112.69,"l":112.59,"n":40,"o":112.69,"t":"2026-10-16T16:35:00Z","v":1375,"vw":112.645555},{"c":112.89,"h":112.89,"l":112.68,"n":64,"o":112.68,"t":"2026-10-16T16:40:00Z","v":1484,"vw":112.813929},{"c":112.79,"h":112.84,"l":112.79,"n":29,"o":112.84,"t":"2026-10-16T16:45:00Z","v":996,"vw":112.812},{"c":112.74,"h":112.88,"l":112.74,"n":56,"o":112.7725,"t":"2026-10-16T16:50:00Z","v":1538,"vw":112.778929},{"c":112.77,"h":112.85,"l":112.77,"n":39,"o":112.845,"t":"2026-10-16T16:55:00Z","v":1370,"vw":112.8085},{"c":112.67,"h":112.84,"l":112.59,"n":85,"o":112.84,"t":"2026-10-16T17:00:00Z","v":2564,"vw":112.697143},{"c":112.57,"h":112.7,"l":112.57,"n":43,"o":112.7,"t":"2026-10-16T17:05:00Z","v":1008,"vw":112.602},{"c":112.605,"h":112.61,"l":112.605,"n":6,"o":112.61,"t":"2026-10-16T17:10:00Z","v":236,"vw":112.6075},{"c":112.695,"h":112.695,"l":112.6,"n":51,"o":112.61,"t":"2026-10-16T17:15:00Z","v":1724,"vw":112.660625},{"c":112.62,"h":112.64,"l":112.47,"n":107,"o":112.6,"t":"2026-10-16T17:20:00Z","v":3376,"vw":112.561151},{"c":112.715,"h":112.715,"l":112.66,"n":20,"o":112.66,"t":"2026-10-16T17:25:00Z","v":832,"vw":112.705833},{"c":112.77,"h":112.81,"l":112.77,"n":28,"o":112.81,"t":"2026-10-16T17:30:00Z","v":542,"vw":112.796667},{"c":112.735,"h":112.76,"l":112.69,"n":61,"o":112.76,"t":"2026-10-16T17:35:00Z","v":1750,"vw":112.73971},{"c":113.12,"h":113.12,"l":112.77,"n":80,"o":112.795,"t":"2026-10-16T17:40:00Z","v":3054,"vw":112.902677},{"c":112.78,"h":113.02,"l":112.78,"n":89,"o":113.02,"t":"2026-10-16T17:45:00Z","v":2700,"vw":112.935312},{"c":112.625,"h":112.64,"l":112.625,"n":31,"o":112.64,"t":"2026-10-16T17:50:00Z","v":1218,"vw":112.634304},{"c":112.6,"h":112.6,"l":112.57,"n":32,"o":112.57,"t":"2026-10-16T17:55:00Z","v":769,"vw":112.59},{"c":112.51,"h":112.58,"l":112.46,"n":74,"o":112.51,"t":"2026-10-16T18:00:00Z","v":3258,"vw":112.526087},{"c":112.675,"h":112.675,"l":112.54,"n":18,"o":112.54,"t":"2026-10-16T18:05:00Z","v":459,"vw":112.60125},{"c":112.71,"h":112.74,"l":112.71,"n":53,"o":112.74,"t":"2026-10-16T18:10:00Z","v":986,"vw":112.7325},{"c":112.56,"h":112.745,"l":112.56,"n":85,"o":112.745,"t":"2026-10-16T18:15:00Z","v":2803,"vw":112.665833},{"c":112.57,"h":112.62,"l":112.56,"n":73,"o":112.61,"t":"2026-10-16T18:20:00Z","v":3464,"vw":112.569828},{"c":112.51,"h":112.575,"l":112.51,"n":31,"o":112.575,"t":"2026-10-16T18:25:00Z","v":714,"vw":112.531667},{"c":112.48,"h":112.49,"l":112.48,"n":27,"o":112.49,"t":"2026-10-16T18:30:00Z","v":604,"vw":112.482571},{"c":112.67,"h":112.775,"l":112.58,"n":119,"o":112.775,"t":"2026-10-16T18:35:00Z","v":3566,"vw":112.660909},{"c":112.57,"h":112.6,"l":112.55,"n":44,"o":112.6,"t":"2026-10-16T18:40:00Z","v":2245,"vw":112.580099},{"c":112.77,"h":112.8,"l":112.555,"n":136,"o":112.555,"t":"2026-10-16T18:45:00Z","v":5673,"vw":112.67879},{"c":112.755,"h":112.76,"l":112.71,"n":25,"o":112.76,"t":"2026-10-16T18:50:00Z","v":1047,"vw":112.752143},{"c":112.82,"h":112.84,"l":112.79,"n":27,"o":112.83,"t":"2026-10-16T18:55:00Z","v":885,"vw":112.816667},{"c":112.945,"h":112.95,"l":112.55,"n":251,"o":112.81,"t":"2026-10-16T19:00:00Z","v":15580,"vw":112.756531},{"c":112.7,"h":112.945,"l":112.7,"n":75,"o":112.945,"t":"2026-10-16T19:05:00Z","v":2365,"vw":112.823855},{"c":112.85,"h":112.85,"l":112.53,"n":258,"o":112.73,"t":"2026-10-16T19:10:00Z","v":12504,"vw":112.690129},{"c":112.985,"h":113.08,"l":112.95,"n":76,"o":113.01,"t":"2026-10-16T19:15:00Z","v":2537,"vw":113.013895},{"c":113.13,"h":113.3,"l":113.08,"n":47,"o":113.08,"t":"2026-10-16T19:20:00Z","v":1327,"vw":113.165714},{"c":113.34,"h":113.4,"l":113.06,"n":151,"o":113.21,"t":"2026-10-16T19:25:00Z","v":4401,"vw":113.171177},{"c":113.43,"h":113.49,"l":113.38,"n":50,"o":113.38,"t":"2026-10-16T19:30:00Z","v":1578,"vw":113.435},{"c":113.41,"h":113.5,"l":113.4,"n":85,"o":113.5,"t":"2026-10-16T19:35:00Z","v":2578,"vw":113.446622},{"c":113.41,"h":113.46,"l":113.275,"n":102,"o":113.32,"t":"2026-10-16T19:40:00Z","v":3786,"vw":113.316944},{"c":113.62,"h":113.76,"l":113.575,"n":216,"o":113.575,"t":"2026-10-16T19:45:00Z","v":7295,"vw":113.665779},{"c":114.02,"h":114.02,"l":113.72,"n":244,"o":113.72,"t":"2026-10-16T19:50:00Z","v":8778,"vw":113.86109},{"c":113.99,"h":114.09,"l":113.79,"n":729,"o":113.92,"t":"2026-10-16T19:55:00Z","v":34559,"vw":113.898225},{"c":114.05,"h":114.05,"l":114.05,"n":12,"o":114.05,"t":"2026-10-16T20:00:00Z","v":32495,"vw":114.05},{"c":113.9,"h":114.2,"l":113.9,"n":18,"o":114.2,"t":"2026-10-16T20:35:00Z","v":875,"vw":114.05},{"c":113.95,"h":113.95,"l":113.95,"n":30,"o":113.95,"t":"2026-10-16T22:35:00Z","v":526,"vw":113.95},{"c":113.95,"h":113.95,"l":113.95,"n":1,"o":113.95,"t":"2026-10-16T22:40:00Z","v":497,"vw":113.95},{"c":114.2,"h":114.2,"l":114.2,"n":5,"o":114.2,"t":"2026-10-16T23:30:00Z","v":184,"vw":114.2},{"c":114.05,"h":114.05,"l":114.05,"n":1,"o":114.05,"t":"2026-10-19T13:15:00Z","v":600,"vw":114.05},{"c":112.8025,"h":114.64,"l":112.8025,"n":23,"o":114.64,"t":"2026-10-19T13:30:00Z","v":2722,"vw":114.059074},{"c":113.8,"h":113.8,"l":113.31,"n":5,"o":113.31,"t":"2026-10-19T13:35:00Z","v":251,"vw":113.58125},{"c":112.77,"h":113.34,"l":112.77,"n":73,"o":113.32,"t":"2026-10-19T13:40:00Z","v":6511,"vw":113.161204},{"c":113.19,"h":113.19,"l":112.85,"n":51,"o":112.85,"t":"2026-10-19T13:45:00Z","v":2005,"vw":113.094939},{"c":113.12,"h":113.5,"l":113.06,"n":34,"o":113.195,"t":"2026-10-19T13:50:00Z","v":1759,"vw":113.155937},{"c":112.83,"h":113.13,"l":112.83,"n":47,"o":113.12,"t":"2026-10-19T13:55:00Z","v":3087,"vw":113.100385},{"c":112.815,"h":113.145,"l":112.7,"n":89,"o":112.94,"t":"2026-10-19T14:00:00Z","v":2929,"vw":112.830962},{"c":112.7,"h":112.98,"l":112.7,"n":320,"o":112.785,"t":"2026-10-19T14:05:00Z","v":31287,"vw":112.827574},{"c":112.82,"h":112.82,"l":112.71,"n":35,"o":112.71,"t":"2026-10-19T14:10:00Z","v":1169,"vw":112.766},{"c":112.795,"h":112.795,"l":112.63,"n":35,"o":112.63,"t":"2026-10-19T14:15:00Z","v":1129,"vw":112.699348},{"c":112.7075,"h":112.79,"l":112.63,"n":60,"o":112.67,"t":"2026-10-19T14:20:00Z","v":1211,"vw":112.6935},{"c":112.525,"h":112.58,"l":112.365,"n":52,"o":112.58,"t":"2026-10-19T14:25:00Z","v":1959,"vw":112.532782},{"c":112.56,"h":112.56,"l":112.55,"n":14,"o":112.55,"t":"2026-10-19T14:30:00Z","v":420,"vw":112.553333},{"c":112.59,"h":112.59,"l":112.575,"n":24,"o":112.575,"t":"2026-10-19T14:35:00Z","v":1000,"vw":112.577784},{"c":112.63,"h":112.65,"l":112.56,"n":26,"o":112.56,"t":"2026-10-19T14:40:00Z","v":569,"vw":112.62},{"c":112.44,"h":112.65,"l":112.37,"n":40,"o":112.65,"t":"2026-10-19T14:45:00Z","v":1815,"vw":112.476429},{"c":112.16,"h":112.39,"l":112.135,"n":112,"o":112.39,"t":"2026-10-19T14:50:00Z","v":7548,"vw":112.1984},{"c":112.15,"h":112.15,"l":112.08,"n":30,"o":112.13,"t":"2026-10-19T14:55:00Z","v":739,"vw":112.104},{"c":112.39,"h":112.39,"l":112.17,"n":30,"o":112.17,"t":"2026-10-19T15:00:00Z","v":915,"vw":112.335},{"c":112.25,"h":112.42,"l":112.25,"n":29,"o":112.42,"t":"2026-10-19T15:05:00Z","v":1404,"vw":112.283333},{"c":112.26,"h":112.565,"l":112.26,"n":76,"o":112.38,"t":"2026-10-19T15:10:00Z","v":2554,"vw":112.42919},{"c":112.61,"h":112.75,"l":112.38,"n":54,"o":112.46,"t":"2026-10-19T15:15:00Z","v":2404,"vw":112.505},{"c":112.645,"h":112.645,"l":112.47,"n":35,"o":112.5,"t":"2026-10-19T15:20:00Z","v":1502,"vw":112.5285},{"c":112.51,"h":112.51,"l":112.49,"n":19,"o":112.51,"t":"2026-10-19T15:25:00Z","v":597,"vw":112.501111},{"c":112.43,"h":112.635,"l":112.43,"n":14,"o":112.635,"t":"2026-10-19T15:30:00Z","v":537,"vw":112.549},{"c":112.88,"h":112.88,"l":112.815,"n":12,"o":112.815,"t":"2026-10-19T15:40:00Z","v":1003,"vw":112.822182},{"c":112.67,"h":112.89,"l":112.66,"n":55,"o":112.71,"t":"2026-10-19T15:45:00Z","v":2194,"vw":112.730357},{"c":112.5,"h":112.62,"l":112.5,"n":41,"o":112.58,"t":"2026-10-19T15:50:00Z","v":1132,"vw":112.560833},{"c":112.26,"h":112.415,"l":112.26,"n":34,"o":112.415,"t":"2026-10-19T15:55:00Z","v":629,"vw":112.3375},{"c":111.87,"h":112.34,"l":111.87,"n":89,"o":112.26,"t":"2026-10-19T16:00:00Z","v":3057,"vw":112.17525},{"c":111.87,"h":111.87,"l":111.87,"n":6,"o":111.87,"t":"2026-10-19T16:05:00Z","v":121,"vw":111.87},{"c":111.895,"h":111.895,"l":111.77,"n":8,"o":111.77,"t":"2026-10-19T16:10:00Z","v":542,"vw":111.869},{"c":112.05,"h":112.05,"l":112.05,"n":6,"o":112.05,"t":"2026-10-19T16:15:00Z","v":106,"vw":112.05},{"c":112.13,"h":112.13,"l":111.86,"n":84,"o":112.05,"t":"2026-10-19T16:20:00Z","v":3008,"vw":111.982368},{"c":112.05,"h":112.05,"l":112.05,"n":13,"o":112.05,"t":"2026-10-19T16:25:00Z","v":226,"vw":112.05},{"c":112.055,"h":112.055,"l":111.88,"n":68,"o":111.88,"t":"2026-10-19T16:30:00Z","v":1480,"vw":112.0355},{"c":111.88,"h":112.055,"l":111.88,"n":45,"o":112.055,"t":"2026-10-19T16:35:00Z","v":1273,"vw":111.941429},{"c":111.69,"h":111.91,"l":111.69,"n":86,"o":111.91,"t":"2026-10-19T16:40:00Z","v":2452,"vw":111.881818},{"c":111.745,"h":111.745,"l":111.745,"n":3,"o":111.745,"t":"2026-10-19T16:45:00Z","v":112,"vw":111.745},{"c":111.725,"h":111.725,"l":111.72,"n":19,"o":111.72,"t":"2026-10-19T16:50:00Z","v":872,"vw":111.72125},{"c":111.735,"h":111.735,"l":111.6,"n":28,"o":111.73,"t":"2026-10-19T16:55:00Z","v":491,"vw":111.7},{"c":111.725,"h":111.75,"l":111.725,"n":48,"o":111.75,"t":"2026-10-19T17:00:00Z","v":2112,"vw":111.745385},{"c":111.38,"h":111.52,"l":111.38,"n":81,"o":111.52,"t":"2026-10-19T17:05:00Z","v":1279,"vw":111.463333},{"c":111.265,"h":111.27,"l":111.245,"n":40,"o":111.245,"t":"2026-10-19T17:10:00Z","v":807,"vw":111.263333},{"c":111.52,"h":111.52,"l":111.37,"n":46,"o":111.37,"t":"2026-10-19T17:15:00Z","v":2514,"vw":111.41883},{"c":111.4,"h":111.53,"l":111.27,"n":99,"o":111.53,"t":"2026-10-19T17:20:00Z","v":2818,"vw":111.39125},{"c":111.07,"h":111.29,"l":111.07,"n":54,"o":111.29,"t":"2026-10-19T17:25:00Z","v":1256,"vw":111.176667},{"c":111.105,"h":111.125,"l":111.02,"n":54,"o":111.03,"t":"2026-10-19T17:30:00Z","v":1370,"vw":111.07375},{"c":110.99,"h":111.14,"l":110.95,"n":63,"o":111.14,"t":"2026-10-19T17:35:00Z","v":2450,"vw":111.005527},{"c":111.03,"h":111.12,"l":110.99,"n":49,"o":111.07,"t":"2026-10-19T17:40:00Z","v":3298,"vw":111.024138},{"c":111.025,"h":111.025,"l":111.0025,"n":36,"o":111.02,"t":"2026-10-19T17:45:00Z","v":852,"vw":111.020417},{"c":111.27,"h":111.35,"l":111.03,"n":75,"o":111.03,"t":"2026-10-19T17:50:00Z","v":3340,"vw":111.183958},{"c":111.35,"h":111.35,"l":111.32,"n":34,"o":111.32,"t":"2026-10-19T17:55:00Z","v":980,"vw":111.329091},{"c":111.39,"h":111.43,"l":111.28,"n":63,"o":111.425,"t":"2026-10-19T18:00:00Z","v":1868,"vw":111.356364},{"c":111.415,"h":111.415,"l":111.39,"n":38,"o":111.39,"t":"2026-10-19T18:05:00Z","v":1094,"vw":111.409375},{"c":111.38,"h":111.44,"l":111.26,"n":66,"o":111.32,"t":"2026-10-19T18:10:00Z","v":2242,"vw":111.343214},{"c":111.35,"h":111.435,"l":111.24,"n":35,"o":111.24,"t":"2026-10-19T18:15:00Z","v":1232,"vw":111.3775},{"c":111.19,"h":111.37,"l":111.07,"n":170,"o":111.32,"t":"2026-10-19T18:20:00Z","v":6113,"vw":111.228027},{"c":111.18,"h":111.25,"l":111.18,"n":29,"o":111.25,"t":"2026-10-19T18:25:00Z","v":1299,"vw":111.187778},{"c":111.45,"h":111.46,"l":111.27,"n":61,"o":111.27,"t":"2026-10-19T18:30:00Z","v":1366,"vw":111.350633},{"c":111.355,"h":111.375,"l":111.3,"n":71,"o":111.37,"t":"2026-10-19T18:35:00Z","v":2636,"vw":111.365278},{"c":111.13,"h":111.27,"l":110.955,"n":178,"o":111.27,"t":"2026-10-19T18:40:00Z","v":7105,"vw":111.17162},{"c":111.345,"h":111.35,"l":111.175,"n":83,"o":111.175,"t":"2026-10-19T18:45:00Z","v":2629,"vw":111.302857},{"c":111.36,"h":111.36,"l":111.36,"n":11,"o":111.36,"t":"2026-10-19T18:50:00Z","v":328,"vw":111.36},{"c":111.51,"h":111.51,"l":111.28,"n":124,"o":111.3,"t":"2026-10-19T18:55:00Z","v":4607,"vw":111.393929},{"c":111.73,"h":111.73,"l":111.47,"n":112,"o":111.5,"t":"2026-10-19T19:00:00Z","v":4975,"vw":111.523194},{"c":111.68,"h":111.76,"l":111.58,"n":189,"o":111.69,"t":"2026-10-19T19:05:00Z","v":7695,"vw":111.660094},{"c":111.79,"h":111.79,"l":111.69,"n":62,"o":111.69,"t":"2026-10-19T19:10:00Z","v":2631,"vw":111.754091},{"c":112.01,"h":112.01,"l":111.69,"n":98,"o":111.69,"t":"2026-10-19T19:15:00Z","v":2657,"vw":111.876},{"c":112.05,"h":112.07,"l":111.925,"n":109,"o":112.01,"t":"2026-10-19T19:20:00Z","v":5202,"vw":112.012406},{"c":111.96,"h":112.13,"l":111.83,"n":264,"o":112.11,"t":"2026-10-19T19:25:00Z","v":11551,"vw":111.98325},{"c":111.855,"h":111.98,"l":111.83,"n":155,"o":111.86,"t":"2026-10-19T19:30:00Z","v":5749,"vw":111.913314},{"c":111.76,"h":111.89,"l":111.74,"n":184,"o":111.88,"t":"2026-10-19T19:35:00Z","v":6578,"vw":111.807386},{"c":111.6375,"h":111.77,"l":111.63,"n":163,"o":111.77,"t":"2026-10-19T19:40:00Z","v":7193,"vw":111.697139},{"c":111.67,"h":111.67,"l":111.42,"n":161,"o":111.665,"t":"2026-10-19T19:45:00Z","v":6102,"vw":111.631689},{"c":111.625,"h":111.8,"l":111.55,"n":390,"o":111.63,"t":"2026-10-19T19:50:00Z","v":15837,"vw":111.665239},{"c":111.7,"h":111.92,"l":111.535,"n":1425,"o":111.54,"t":"2026-10-19T19:55:00Z","v":68389,"vw":111.745935},{"c":111.6,"h":111.75,"l":111.6,"n":17,"o":111.75,"t":"2026-10-19T20:00:00Z","v":23688,"vw":111.600675},{"c":111.6,"h":111.6,"l":111.6,"n":1,"o":111.6,"t":"2026-10-19T20:30:00Z","v":1937,"vw":111.6},{"c":112.105,"h":112.16,"l":112.105,"n":10,"o":112.16,"t":"2026-10-20T13:30:00Z","v":525,"vw":112.148248},{"c":111.8,"h":112.275,"l":111.8,"n":21,"o":112.275,"t":"2026-10-20T13:35:00Z","v":938,"vw":111.892351},{"c":112.07,"h":112.07,"l":112.07,"n":4,"o":112.07,"t":"2026-10-20T13:40:00Z","v":347,"vw":112.07},{"c":112.3275,"h":112.57,"l":112.26,"n":44,"o":112.26,"t":"2026-10-20T13:45:00Z","v":2646,"vw":112.335},{"c":112.23,"h":112.54,"l":112.22,"n":15,"o":112.365,"t":"2026-10-20T13:50:00Z","v":1008,"vw":112.377778},{"c":112.4675,"h":112.4675,"l":112.23,"n":9,"o":112.23,"t":"2026-10-20T13:55:00Z","v":214,"vw":112.34875},{"c":112.315,"h":112.58,"l":112.145,"n":52,"o":112.58,"t":"2026-10-20T14:00:00Z","v":3346,"vw":112.33865},{"c":112.3,"h":112.3,"l":112.27,"n":31,"o":112.27,"t":"2026-10-20T14:05:00Z","v":1033,"vw":112.278571},{"c":112.25,"h":112.3,"l":112.25,"n":10,"o":112.3,"t":"2026-10-20T14:10:00Z","v":372,"vw":112.275},{"c":112.23,"h":112.23,"l":112.16,"n":36,"o":112.22,"t":"2026-10-20T14:15:00Z","v":1721,"vw":112.199055},{"c":111.665,"h":112.29,"l":111.665,"n":120,"o":112.25,"t":"2026-10-20T14:20:00Z","v":3842,"vw":112.147772},{"c":112.255,"h":112.255,"l":111.75,"n":81,"o":111.75,"t":"2026-10-20T14:25:00Z","v":4369,"vw":111.996667},{"c":112.56,"h":112.76,"l":112.47,"n":70,"o":112.47,"t":"2026-10-20T14:30:00Z","v":1937,"vw":112.589427},{"c":112.865,"h":112.93,"l":112.74,"n":45,"o":112.75,"t":"2026-10-20T14:35:00Z","v":2114,"vw":112.827056},{"c":112.52,"h":112.78,"l":112.52,"n":174,"o":112.76,"t":"2026-10-20T14:40:00Z","v":7713,"vw":112.685657},{"c":113.11,"h":113.18,"l":112.865,"n":303,"o":112.92,"t":"2026-10-20T14:45:00Z","v":10990,"vw":112.922011},{"c":113.2,"h":113.3,"l":113.08,"n":48,"o":113.08,"t":"2026-10-20T14:50:00Z","v":1991,"vw":113.228727},{"c":113.62,"h":113.62,"l":113.3,"n":59,"o":113.35,"t":"2026-10-20T14:55:00Z","v":1974,"vw":113.412727},{"c":113.415,"h":113.62,"l":113.415,"n":44,"o":113.62,"t":"2026-10-20T15:00:00Z","v":981,"vw":113.530982},{"c":113.4,"h":113.4,"l":113.4,"n":3,"o":113.4,"t":"2026-10-20T15:05:00Z","v":125,"vw":113.4},{"c":113.01,"h":113.53,"l":113.01,"n":79,"o":113.405,"t":"2026-10-20T15:10:00Z","v":1928,"vw":113.278333},{"c":113.155,"h":113.17,"l":112.9,"n":37,"o":112.94,"t":"2026-10-20T15:15:00Z","v":2035,"vw":113.022438},{"c":113.15,"h":113.165,"l":113.06,"n":30,"o":113.165,"t":"2026-10-20T15:20:00Z","v":615,"vw":113.13125},{"c":112.97,"h":113.02,"l":112.95,"n":38,"o":113.02,"t":"2026-10-20T15:25:00Z","v":1102,"vw":112.98875},{"c":112.81,"h":112.815,"l":112.81,"n":8,"o":112.815,"t":"2026-10-20T15:30:00Z","v":223,"vw":112.8125},{"c":112.7,"h":112.71,"l":112.7,"n":19,"o":112.71,"t":"2026-10-20T15:35:00Z","v":485,"vw":112.705},{"c":112.6,"h":112.76,"l":112.535,"n":55,"o":112.695,"t":"2026-10-20T15:40:00Z","v":2095,"vw":112.65},{"c":112.5,"h":112.58,"l":112.47,"n":58,"o":112.53,"t":"2026-10-20T15:50:00Z","v":2394,"vw":112.531667},{"c":112.38,"h":112.52,"l":112.365,"n":118,"o":112.52,"t":"2026-10-20T15:55:00Z","v":9218,"vw":112.492159},{"c":112.335,"h":112.345,"l":112.335,"n":27,"o":112.34,"t":"2026-10-20T16:00:00Z","v":641,"vw":112.34},{"c":112.425,"h":112.425,"l":112.425,"n":12,"o":112.425,"t":"2026-10-20T16:05:00Z","v":221,"vw":112.425},{"c":112.22,"h":112.37,"l":112.215,"n":145,"o":112.345,"t":"2026-10-20T16:10:00Z","v":4155,"vw":112.273815},{"c":111.98,"h":112.17,"l":111.98,"n":37,"o":112.17,"t":"2026-10-20T16:15:00Z","v":1158,"vw":112.097143},{"c":111.93,"h":111.93,"l":111.93,"n":13,"o":111.93,"t":"2026-10-20T16:20:00Z","v":398,"vw":111.93},{"c":112.015,"h":112.015,"l":111.8,"n":109,"o":111.93,"t":"2026-10-20T16:25:00Z","v":2919,"vw":111.914211},{"c":112.11,"h":112.19,"l":112.11,"n":11,"o":112.19,"t":"2026-10-20T16:30:00Z","v":242,"vw":112.15},{"c":112.065,"h":112.16,"l":112.065,"n":8,"o":112.16,"t":"2026-10-20T16:35:00Z","v":269,"vw":112.1125},{"c":112.07,"h":112.18,"l":112.07,"n":32,"o":112.16,"t":"2026-10-20T16:40:00Z","v":881,"vw":112.136667},{"c":112,"h":112.065,"l":112,"n":10,"o":112.065,"t":"2026-10-20T16:45:00Z","v":389,"vw":112.043333},{"c":111.59,"h":112,"l":111.59,"n":109,"o":112,"t":"2026-10-20T16:50:00Z","v":2739,"vw":111.741538},{"c":111.62,"h":111.62,"l":111.62,"n":6,"o":111.62,"t":"2026-10-20T16:55:00Z","v":184,"vw":111.62},{"c":111.52,"h":111.62,"l":111.52,"n":37,"o":111.62,"t":"2026-10-20T17:00:00Z","v":1330,"vw":111.581667},{"c":111.76,"h":111.76,"l":111.7,"n":21,"o":111.755,"t":"2026-10-20T17:05:00Z","v":564,"vw":111.74375},{"c":111.78,"h":111.8,"l":111.78,"n":20,"o":111.8,"t":"2026-10-20T17:15:00Z","v":519,"vw":111.79},{"c":111.95,"h":112.03,"l":111.95,"n":32,"o":111.96,"t":"2026-10-20T17:20:00Z","v":953,"vw":111.982},{"c":111.86,"h":112.17,"l":111.86,"n":178,"o":111.99,"t":"2026-10-20T17:30:00Z","v":5432,"vw":112.055685},{"c":112.06,"h":112.09,"l":112,"n":62,"o":112,"t":"2026-10-20T17:45:00Z","v":2591,"vw":112.057401},{"c":111.995,"h":111.995,"l":111.905,"n":69,"o":111.98,"t":"2026-10-20T17:55:00Z","v":1559,"vw":111.952684},{"c":111.995,"h":111.995,"l":111.995,"n":4,"o":111.995,"t":"2026-10-20T18:00:00Z","v":126,"vw":111.995},{"c":111.76,"h":111.995,"l":111.76,"n":80,"o":111.995,"t":"2026-10-20T18:05:00Z","v":1573,"vw":111.878864},{"c":111.825,"h":111.825,"l":111.825,"n":6,"o":111.825,"t":"2026-10-20T18:10:00Z","v":122,"vw":111.825},{"c":111.77,"h":111.87,"l":111.77,"n":45,"o":111.87,"t":"2026-10-20T18:20:00Z","v":1205,"vw":111.801429},{"c":111.69,"h":111.85,"l":111.69,"n":52,"o":111.8,"t":"2026-10-20T18:25:00Z","v":1270,"vw":111.76875},{"c":111.76,"h":111.76,"l":111.76,"n":7,"o":111.76,"t":"2026-10-20T18:30:00Z","v":251,"vw":111.76},{"c":111.59,"h":111.705,"l":111.46,"n":122,"o":111.705,"t":"2026-10-20T18:40:00Z","v":4030,"vw":111.612453},{"c":111.47,"h":111.575,"l":111.47,"n":77,"o":111.575,"t":"2026-10-20T18:45:00Z","v":1766,"vw":111.541667},{"c":111.39,"h":111.415,"l":111.37,"n":33,"o":111.415,"t":"2026-10-20T18:50:00Z","v":1003,"vw":111.384167},{"c":111.275,"h":111.35,"l":111.275,"n":38,"o":111.35,"t":"2026-10-20T18:55:00Z","v":606,"vw":111.321667},{"c":111.15,"h":111.405,"l":111.13,"n":119,"o":111.38,"t":"2026-10-20T19:00:00Z","v":3397,"vw":111.266506},{"c":111.31,"h":111.32,"l":111.3,"n":24,"o":111.32,"t":"2026-10-20T19:05:00Z","v":465,"vw":111.31},{"c":110.96,"h":111.36,"l":110.94,"n":123,"o":111.32,"t":"2026-10-20T19:10:00Z","v":4097,"vw":111.164911},{"c":110.95,"h":111.01,"l":110.89,"n":224,"o":111,"t":"2026-10-20T19:15:00Z","v":14589,"vw":110.962982},{"c":111.04,"h":111.12,"l":110.92,"n":225,"o":110.96,"t":"2026-10-20T19:20:00Z","v":10138,"vw":111.007037},{"c":111.075,"h":111.105,"l":111.045,"n":128,"o":111.08,"t":"2026-10-20T19:25:00Z","v":9427,"vw":111.07562},{"c":110.95,"h":111.03,"l":110.94,"n":119,"o":111.02,"t":"2026-10-20T19:30:00Z","v":2853,"vw":110.999333},{"c":110.86,"h":110.93,"l":110.85,"n":125,"o":110.93,"t":"2026-10-20T19:35:00Z","v":2785,"vw":110.896985},{"c":111,"h":111.025,"l":110.79,"n":237,"o":110.79,"t":"2026-10-20T19:40:00Z","v":7261,"vw":110.89433},{"c":111.37,"h":111.4475,"l":111,"n":247,"o":111,"t":"2026-10-20T19:45:00Z","v":11517,"vw":111.274612},{"c":111.67,"h":111.885,"l":111.44,"n":318,"o":111.46,"t":"2026-10-20T19:50:00Z","v":14074,"vw":111.686363},{"c":111.45,"h":111.78,"l":111.34,"n":934,"o":111.67,"t":"2026-10-20T19:55:00Z","v":39360,"vw":111.490308},{"c":111.4,"h":111.4,"l":111.4,"n":20,"o":111.4,"t":"2026-10-20T20:00:00Z","v":24312,"vw":111.4},{"c":112.15,"h":112.15,"l":112.15,"n":4,"o":112.15,"t":"2026-10-21T13:30:00Z","v":255,"vw":112.15},{"c":111.93,"h":111.93,"l":111.93,"n":1,"o":111.93,"t":"2026-10-21T13:45:00Z","v":100,"vw":111.93},{"c":112,"h":112,"l":111.97,"n":14,"o":111.97,"t":"2026-10-21T13:50:00Z","v":582,"vw":111.985},{"c":111.97,"h":111.97,"l":111.97,"n":2,"o":111.97,"t":"2026-10-21T13:55:00Z","v":102,"vw":111.97},{"c":111.17,"h":111.36,"l":111.17,"n":33,"o":111.36,"t":"2026-10-21T14:00:00Z","v":737,"vw":111.285325},{"c":111.565,"h":111.565,"l":111.565,"n":9,"o":111.565,"t":"2026-10-21T14:05:00Z","v":139,"vw":111.565},{"c":112.25,"h":112.25,"l":111.58,"n":80,"o":111.58,"t":"2026-10-21T14:10:00Z","v":3339,"vw":111.948284},{"c":112.24,"h":112.36,"l":112.24,"n":17,"o":112.36,"t":"2026-10-21T14:15:00Z","v":806,"vw":112.336},{"c":112.135,"h":112.14,"l":112.135,"n":5,"o":112.14,"t":"2026-10-21T14:20:00Z","v":231,"vw":112.1375},{"c":111.92,"h":111.93,"l":111.66,"n":58,"o":111.87,"t":"2026-10-21T14:25:00Z","v":2864,"vw":111.870238},{"c":111.95,"h":111.95,"l":111.95,"n":3,"o":111.95,"t":"2026-10-21T14:30:00Z","v":103,"vw":111.95},{"c":111.935,"h":111.99,"l":111.92,"n":41,"o":111.93,"t":"2026-10-21T14:35:00Z","v":1910,"vw":111.940119},{"c":111.46,"h":111.87,"l":111.46,"n":46,"o":111.87,"t":"2026-10-21T14:40:00Z","v":1203,"vw":111.721148},{"c":111.8,"h":111.8,"l":111.68,"n":20,"o":111.68,"t":"2026-10-21T14:45:00Z","v":697,"vw":111.708},{"c":111.82,"h":111.82,"l":111.82,"n":13,"o":111.82,"t":"2026-10-21T14:50:00Z","v":452,"vw":111.82},{"c":111.87,"h":111.955,"l":111.765,"n":84,"o":111.93,"t":"2026-10-21T14:55:00Z","v":3800,"vw":111.849745},{"c":111.78,"h":111.87,"l":111.55,"n":66,"o":111.87,"t":"2026-10-21T15:00:00Z","v":2476,"vw":111.675246},{"c":111.5,"h":111.72,"l":111.5,"n":26,"o":111.7101,"t":"2026-10-21T15:05:00Z","v":2235,"vw":111.672055},{"c":112.125,"h":112.125,"l":111.755,"n":111,"o":111.755,"t":"2026-10-21T15:15:00Z","v":3742,"vw":111.853731},{"c":112.01,"h":112.0225,"l":111.95,"n":38,"o":111.98,"t":"2026-10-21T15:20:00Z","v":1664,"vw":111.973035},{"c":112.005,"h":112.06,"l":111.93,"n":96,"o":111.93,"t":"2026-10-21T15:25:00Z","v":4020,"vw":112.000704},{"c":112.28,"h":112.28,"l":112.11,"n":21,"o":112.11,"t":"2026-10-21T15:30:00Z","v":683,"vw":112.17375},{"c":112.005,"h":112.32,"l":112.005,"n":80,"o":112.28,"t":"2026-10-21T15:35:00Z","v":2737,"vw":112.274223},{"c":112.24,"h":112.24,"l":112.21,"n":43,"o":112.21,"t":"2026-10-21T15:45:00Z","v":1026,"vw":112.22},{"c":112.05,"h":112.245,"l":111.93,"n":49,"o":112.245,"t":"2026-10-21T15:50:00Z","v":1740,"vw":112.113214},{"c":112.14,"h":112.14,"l":112.13,"n":34,"o":112.13,"t":"2026-10-21T15:55:00Z","v":1772,"vw":112.138419},{"c":112.315,"h":112.41,"l":112.1,"n":182,"o":112.32,"t":"2026-10-21T16:00:00Z","v":8664,"vw":112.318588},{"c":112.16,"h":112.27,"l":112.16,"n":30,"o":112.27,"t":"2026-10-21T16:05:00Z","v":1284,"vw":112.216667},{"c":112.36,"h":112.49,"l":112.36,"n":44,"o":112.39,"t":"2026-10-21T16:15:00Z","v":2127,"vw":112.40646},{"c":112.24,"h":112.33,"l":112.18,"n":44,"o":112.33,"t":"2026-10-21T16:20:00Z","v":1217,"vw":112.28},{"c":112.32,"h":112.32,"l":112.245,"n":63,"o":112.25,"t":"2026-10-21T16:25:00Z","v":5251,"vw":112.290603},{"c":112.595,"h":112.675,"l":112.32,"n":234,"o":112.44,"t":"2026-10-21T16:35:00Z","v":18915,"vw":112.523262},{"c":112.4,"h":112.6,"l":112.35,"n":81,"o":112.6,"t":"2026-10-21T16:40:00Z","v":2737,"vw":112.509333},{"c":112.52,"h":112.52,"l":112.48,"n":10,"o":112.48,"t":"2026-10-21T16:45:00Z","v":580,"vw":112.509304},{"c":112.38,"h":112.48,"l":112.38,"n":43,"o":112.48,"t":"2026-10-21T16:50:00Z","v":1736,"vw":112.436538},{"c":112.47,"h":112.47,"l":112.33,"n":13,"o":112.33,"t":"2026-10-21T16:55:00Z","v":455,"vw":112.403333},{"c":112.35,"h":112.35,"l":112.35,"n":14,"o":112.35,"t":"2026-10-21T17:00:00Z","v":359,"vw":112.35},{"c":112.5,"h":112.5,"l":112.425,"n":23,"o":112.46,"t":"2026-10-21T17:10:00Z","v":1491,"vw":112.47},{"c":112.5,"h":112.54,"l":112.5,"n":21,"o":112.54,"t":"2026-10-21T17:15:00Z","v":968,"vw":112.511111},{"c":112.55,"h":112.6,"l":112.515,"n":82,"o":112.55,"t":"2026-10-21T17:20:00Z","v":5678,"vw":112.54829},{"c":112.625,"h":112.67,"l":112.61,"n":20,"o":112.67,"t":"2026-10-21T17:25:00Z","v":1287,"vw":112.641111},{"c":112.67,"h":112.73,"l":112.66,"n":50,"o":112.67,"t":"2026-10-21T17:30:00Z","v":1324,"vw":112.676651},{"c":112.74,"h":112.74,"l":112.67,"n":27,"o":112.67,"t":"2026-10-21T17:35:00Z","v":699,"vw":112.69875},{"c":112.725,"h":112.76,"l":112.68,"n":78,"o":112.71,"t":"2026-10-21T17:40:00Z","v":3430,"vw":112.72213},{"c":112.68,"h":112.76,"l":112.68,"n":81,"o":112.73,"t":"2026-10-21T17:45:00Z","v":4229,"vw":112.745529},{"c":112.695,"h":112.76,"l":112.685,"n":109,"o":112.715,"t":"2026-10-21T17:50:00Z","v":6916,"vw":112.72532},{"c":112.75,"h":112.8,"l":112.695,"n":124,"o":112.73,"t":"2026-10-21T17:55:00Z","v":8864,"vw":112.768038},{"c":112.6925,"h":112.6925,"l":112.68,"n":51,"o":112.68,"t":"2026-10-21T18:00:00Z","v":1338,"vw":112.681786},{"c":112.725,"h":112.76,"l":112.725,"n":51,"o":112.76,"t":"2026-10-21T18:05:00Z","v":2761,"vw":112.733692},{"c":112.755,"h":112.79,"l":112.72,"n":121,"o":112.76,"t":"2026-10-21T18:10:00Z","v":5755,"vw":112.754356},{"c":112.62,"h":112.78,"l":112.6,"n":88,"o":112.755,"t":"2026-10-21T18:15:00Z","v":3591,"vw":112.683741},{"c":112.39,"h":112.55,"l":112.39,"n":51,"o":112.55,"t":"2026-10-21T18:20:00Z","v":1104,"vw":112.45},{"c":112.47,"h":112.47,"l":112.43,"n":23,"o":112.43,"t":"2026-10-21T18:25:00Z","v":645,"vw":112.45},{"c":112.37,"h":112.39,"l":112.37,"n":40,"o":112.39,"t":"2026-10-21T18:30:00Z","v":844,"vw":112.3775},{"c":112.43,"h":112.43,"l":112.3,"n":62,"o":112.31,"t":"2026-10-21T18:35:00Z","v":2111,"vw":112.325714},{"c":112.455,"h":112.455,"l":112.455,"n":9,"o":112.455,"t":"2026-10-21T18:40:00Z","v":184,"vw":112.455},{"c":112.27,"h":112.39,"l":112.27,"n":107,"o":112.39,"t":"2026-10-21T18:45:00Z","v":2490,"vw":112.334583},{"c":112.265,"h":112.43,"l":112,"n":248,"o":112.24,"t":"2026-10-21T18:50:00Z","v":97296,"vw":112.055781},{"c":112.06,"h":112.2,"l":111.96,"n":57,"o":112.2,"t":"2026-10-21T18:55:00Z","v":1602,"vw":112.072085},{"c":111.62,"h":111.9,"l":111.55,"n":71,"o":111.9,"t":"2026-10-21T19:00:00Z","v":1528,"vw":111.7125},{"c":111.63,"h":111.76,"l":111.48,"n":97,"o":111.56,"t":"2026-10-21T19:05:00Z","v":1942,"vw":111.591111},{"c":111.68,"h":111.68,"l":111.54,"n":32,"o":111.54,"t":"2026-10-21T19:10:00Z","v":1058,"vw":111.645714},{"c":111.99,"h":111.99,"l":111.84,"n":20,"o":111.85,"t":"2026-10-21T19:15:00Z","v":1146,"vw":111.893333},{"c":111.91,"h":112.06,"l":111.91,"n":112,"o":111.96,"t":"2026-10-21T19:20:00Z","v":2901,"vw":111.989472},{"c":112.24,"h":112.26,"l":112.07,"n":78,"o":112.07,"t":"2026-10-21T19:25:00Z","v":2232,"vw":112.180769},{"c":112.2,"h":112.335,"l":112.2,"n":83,"o":112.335,"t":"2026-10-21T19:30:00Z","v":3119,"vw":112.235318},{"c":112.27,"h":112.27,"l":112.25,"n":34,"o":112.25,"t":"2026-10-21T19:35:00Z","v":801,"vw":112.26},{"c":112.7,"h":112.7,"l":112.38,"n":100,"o":112.38,"t":"2026-10-21T19:40:00Z","v":2982,"vw":112.488757},{"c":112.76,"h":112.8,"l":112.68,"n":171,"o":112.71,"t":"2026-10-21T19:45:00Z","v":5965,"vw":112.741128},{"c":112.54,"h":112.74,"l":112.51,"n":231,"o":112.72,"t":"2026-10-21T19:50:00Z","v":8481,"vw":112.622803},{"c":112.63,"h":112.63,"l":112.4,"n":643,"o":112.58,"t":"2026-10-21T19:55:00Z","v":26243,"vw":112.510474},{"c":112.63,"h":112.63,"l":112.63,"n":23,"o":112.63,"t":"2026-10-21T20:00:00Z","v":26769,"vw":112.63},{"c":114.18,"h":114.18,"l":112.17,"n":31,"o":112.17,"t":"2026-10-22T13:30:00Z","v":1777,"vw":113.44},{"c":114.58,"h":114.58,"l":114.12,"n":28,"o":114.37,"t":"2026-10-22T13:35:00Z","v":1309,"vw":114.3745},{"c":113.85,"h":114.13,"l":113.59,"n":28,"o":114.13,"t":"2026-10-22T13:40:00Z","v":1352,"vw":113.873},{"c":114.4,"h":114.48,"l":113.835,"n":52,"o":113.88,"t":"2026-10-22T13:45:00Z","v":1823,"vw":114.080317},{"c":114.67,"h":114.805,"l":114.455,"n":66,"o":114.455,"t":"2026-10-22T13:50:00Z","v":7176,"vw":114.605319},{"c":115.045,"h":115.045,"l":114.9,"n":33,"o":114.9,"t":"2026-10-22T13:55:00Z","v":721,"vw":114.981667},{"c":115.7,"h":115.7,"l":114.98,"n":83,"o":115.11,"t":"2026-10-22T14:00:00Z","v":2619,"vw":115.395789},{"c":115.09,"h":115.55,"l":114.88,"n":55,"o":115.55,"t":"2026-10-22T14:05:00Z","v":2005,"vw":115.132083},{"c":115.31,"h":115.31,"l":115.26,"n":25,"o":115.26,"t":"2026-10-22T14:10:00Z","v":536,"vw":115.283333},{"c":115.42,"h":115.42,"l":115.42,"n":20,"o":115.42,"t":"2026-10-22T14:15:00Z","v":342,"vw":115.42},{"c":115.3,"h":115.475,"l":115.3,"n":19,"o":115.47,"t":"2026-10-22T14:20:00Z","v":3641,"vw":115.459412},{"c":114.96,"h":114.97,"l":114.96,"n":19,"o":114.97,"t":"2026-10-22T14:25:00Z","v":555,"vw":114.963333},{"c":114.835,"h":114.835,"l":114.83,"n":41,"o":114.83,"t":"2026-10-22T14:30:00Z","v":1446,"vw":114.834615},{"c":114.57,"h":114.66,"l":114.57,"n":63,"o":114.66,"t":"2026-10-22T14:35:00Z","v":2469,"vw":114.634},{"c":115.15,"h":115.15,"l":114.61,"n":97,"o":114.61,"t":"2026-10-22T14:40:00Z","v":2972,"vw":114.817637},{"c":115.2725,"h":115.2725,"l":115.2725,"n":3,"o":115.2725,"t":"2026-10-22T14:45:00Z","v":102,"vw":115.2725},{"c":115.42,"h":115.49,"l":115.305,"n":48,"o":115.31,"t":"2026-10-22T14:50:00Z","v":1002,"vw":115.3675},{"c":115.55,"h":115.67,"l":115.42,"n":73,"o":115.67,"t":"2026-10-22T14:55:00Z","v":1727,"vw":115.508889},{"c":115.47,"h":115.77,"l":115.47,"n":64,"o":115.77,"t":"2026-10-22T15:00:00Z","v":1463,"vw":115.661429},{"c":115.44,"h":115.44,"l":115.43,"n":20,"o":115.44,"t":"2026-10-22T15:05:00Z","v":598,"vw":115.4375},{"c":115.16,"h":115.16,"l":115.16,"n":23,"o":115.16,"t":"2026-10-22T15:10:00Z","v":755,"vw":115.16},{"c":115.68,"h":115.88,"l":115.325,"n":117,"o":115.325,"t":"2026-10-22T15:15:00Z","v":4004,"vw":115.676966},{"c":115.68,"h":115.73,"l":115.41,"n":72,"o":115.675,"t":"2026-10-22T15:20:00Z","v":2736,"vw":115.61353},{"c":115.56,"h":115.685,"l":115.56,"n":40,"o":115.6,"t":"2026-10-22T15:25:00Z","v":1902,"vw":115.617495},{"c":115.61,"h":115.635,"l":115.54,"n":62,"o":115.58,"t":"2026-10-22T15:35:00Z","v":2044,"vw":115.588666},{"c":115.71,"h":115.71,"l":115.37,"n":51,"o":115.53,"t":"2026-10-22T15:40:00Z","v":1656,"vw":115.545},{"c":115.8,"h":115.88,"l":115.775,"n":50,"o":115.775,"t":"2026-10-22T15:45:00Z","v":1287,"vw":115.821364},{"c":115.89,"h":115.94,"l":115.88,"n":54,"o":115.94,"t":"2026-10-22T15:50:00Z","v":840,"vw":115.907},{"c":116.075,"h":116.145,"l":115.95,"n":129,"o":115.95,"t":"2026-10-22T15:55:00Z","v":1915,"vw":116.083433},{"c":116.43,"h":116.43,"l":116.03,"n":108,"o":116.07,"t":"2026-10-22T16:00:00Z","v":2688,"vw":116.235103},{"c":116.23,"h":116.23,"l":116.23,"n":8,"o":116.23,"t":"2026-10-22T16:05:00Z","v":164,"vw":116.23},{"c":116.23,"h":116.35,"l":116.11,"n":71,"o":116.35,"t":"2026-10-22T16:10:00Z","v":1837,"vw":116.225833},{"c":116.43,"h":116.43,"l":116.43,"n":24,"o":116.43,"t":"2026-10-22T16:15:00Z","v":339,"vw":116.43},{"c":116.315,"h":116.55,"l":116.315,"n":52,"o":116.5,"t":"2026-10-22T16:20:00Z","v":2208,"vw":116.472549},{"c":116.18,"h":116.32,"l":116.18,"n":36,"o":116.32,"t":"2026-10-22T16:25:00Z","v":793,"vw":116.25},{"c":116.2,"h":116.2,"l":116.02,"n":54,"o":116.1,"t":"2026-10-22T16:30:00Z","v":1447,"vw":116.129597},{"c":115.87,"h":116.09,"l":115.87,"n":56,"o":116.09,"t":"2026-10-22T16:35:00Z","v":1269,"vw":115.96},{"c":115.73,"h":115.73,"l":115.635,"n":28,"o":115.64,"t":"2026-10-22T16:40:00Z","v":909,"vw":115.674905},{"c":115.725,"h":115.75,"l":115.66,"n":27,"o":115.66,"t":"2026-10-22T16:45:00Z","v":705,"vw":115.704817},{"c":115.93,"h":115.93,"l":115.69,"n":37,"o":115.735,"t":"2026-10-22T16:50:00Z","v":747,"vw":115.823},{"c":116.1,"h":116.16,"l":116.05,"n":28,"o":116.05,"t":"2026-10-22T16:55:00Z","v":712,"vw":116.092},{"c":116.07,"h":116.07,"l":116.07,"n":14,"o":116.07,"t":"2026-10-22T17:05:00Z","v":371,"vw":116.07},{"c":116.14,"h":116.21,"l":116.14,"n":30,"o":116.14,"t":"2026-10-22T17:10:00Z","v":650,"vw":116.175},{"c":115.78,"h":116.22,"l":115.78,"n":85,"o":116.22,"t":"2026-10-22T17:15:00Z","v":2889,"vw":115.94343},{"c":115.575,"h":115.575,"l":115.575,"n":20,"o":115.575,"t":"2026-10-22T17:25:00Z","v":821,"vw":115.575},{"c":115.75,"h":115.75,"l":115.5,"n":104,"o":115.5,"t":"2026-10-22T17:30:00Z","v":3367,"vw":115.627627},{"c":115.635,"h":115.68,"l":115.635,"n":26,"o":115.68,"t":"2026-10-22T17:35:00Z","v":599,"vw":115.6575},{"c":115.65,"h":115.65,"l":115.48,"n":38,"o":115.48,"t":"2026-10-22T17:40:00Z","v":741,"vw":115.536667},{"c":115.545,"h":115.57,"l":115.545,"n":29,"o":115.57,"t":"2026-10-22T17:45:00Z","v":381,"vw":115.5575},{"c":115.465,"h":115.535,"l":115.46,"n":104,"o":115.535,"t":"2026-10-22T17:50:00Z","v":1917,"vw":115.488782},{"c":115.08,"h":115.28,"l":115.08,"n":71,"o":115.24,"t":"2026-10-22T18:00:00Z","v":1613,"vw":115.193821},{"c":115.04,"h":115.125,"l":115.04,"n":41,"o":115.12,"t":"2026-10-22T18:05:00Z","v":946,"vw":115.087143},{"c":115.025,"h":115.025,"l":115.015,"n":29,"o":115.015,"t":"2026-10-22T18:10:00Z","v":557,"vw":115.021667},{"c":114.985,"h":115.025,"l":114.85,"n":37,"o":114.85,"t":"2026-10-22T18:15:00Z","v":881,"vw":114.989167},{"c":114.69,"h":114.86,"l":114.69,"n":93,"o":114.86,"t":"2026-10-22T18:20:00Z","v":2645,"vw":114.763542},{"c":114.615,"h":114.64,"l":114.56,"n":43,"o":114.56,"t":"2026-10-22T18:25:00Z","v":1107,"vw":114.5975},{"c":114.53,"h":114.53,"l":114.53,"n":14,"o":114.53,"t":"2026-10-22T18:30:00Z","v":203,"vw":114.53},{"c":114.28,"h":114.47,"l":114.09,"n":121,"o":114.47,"t":"2026-10-22T18:35:00Z","v":3545,"vw":114.276667},{"c":114.28,"h":114.28,"l":114.28,"n":23,"o":114.28,"t":"2026-10-22T18:40:00Z","v":496,"vw":114.28},{"c":114.38,"h":114.51,"l":114.315,"n":178,"o":114.315,"t":"2026-10-22T18:45:00Z","v":3540,"vw":114.400938},{"c":114.6,"h":114.6,"l":114.28,"n":97,"o":114.38,"t":"2026-10-22T18:50:00Z","v":2300,"vw":114.409643},{"c":114.73,"h":114.9,"l":114.515,"n":76,"o":114.515,"t":"2026-10-22T18:55:00Z","v":2718,"vw":114.679026},{"c":114.83,"h":114.9,"l":114.68,"n":173,"o":114.69,"t":"2026-10-22T19:00:00Z","v":7563,"vw":114.741696},{"c":115.18,"h":115.18,"l":114.905,"n":72,"o":114.905,"t":"2026-10-22T19:05:00Z","v":1261,"vw":115.033334},{"c":115.16,"h":115.21,"l":115.16,"n":42,"o":115.19,"t":"2026-10-22T19:10:00Z","v":1128,"vw":115.192},{"c":115.05,"h":115.14,"l":115.05,"n":29,"o":115.14,"t":"2026-10-22T19:15:00Z","v":434,"vw":115.106667},{"c":115.285,"h":115.51,"l":115.14,"n":273,"o":115.14,"t":"2026-10-22T19:20:00Z","v":17106,"vw":115.3889},{"c":115.415,"h":115.54,"l":115.33,"n":249,"o":115.42,"t":"2026-10-22T19:30:00Z","v":13439,"vw":115.425723},{"c":115.16,"h":115.39,"l":115.03,"n":235,"o":115.39,"t":"2026-10-22T19:35:00Z","v":12485,"vw":115.254045},{"c":114.75,"h":115.16,"l":114.68,"n":177,"o":115.16,"t":"2026-10-22T19:40:00Z","v":6277,"vw":114.900572},{"c":114.95,"h":115.04,"l":114.62,"n":199,"o":114.83,"t":"2026-10-22T19:45:00Z","v":8199,"vw":114.835883},{"c":115.04,"h":115.25,"l":114.94,"n":485,"o":115.035,"t":"2026-10-22T19:50:00Z","v":26828,"vw":115.13613},{"c":114.94,"h":115.06,"l":114.79,"n":899,"o":115.04,"t":"2026-10-22T19:55:00Z","v":36665,"vw":114.937757},{"c":115,"h":115,"l":115,"n":13,"o":115,"t":"2026-10-22T20:00:00Z","v":22600,"vw":115}],"history":[{"c":134.71,"h":137.43,"l":134.53,"n":9477,"o":137.43,"t":"2024-10-21T04:00:00Z","v":558458,"vw":135.437761},{"c":135.89,"h":137.44,"l":126,"n":12126,"o":130.52,"t":"2024-10-22T04:00:00Z","v":642715,"vw":134.185874},{"c":131.68,"h":138.415,"l":131.68,"n":11303,"o":133.5,"t":"2024-10-23T04:00:00Z","v":555290,"vw":133.47647},{"c":134.96,"h":135.18,"l":131.45,"n":8202,"o":132.03,"t":"2024-10-24T04:00:00Z","v":408856,"vw":133.654538},{"c":133.82,"h":136.39,"l":132.975,"n":4101,"o":135.44,"t":"2024-10-25T04:00:00Z","v":163158,"vw":134.031371},{"c":136.15,"h":136.29,"l":133.89,"n":3851,"o":134.09,"t":"2024-10-28T04:00:00Z","v":114680,"vw":135.361555},{"c":135.45,"h":136.32,"l":135.21,"n":3723,"o":136.32,"t":"2024-10-29T04:00:00Z","v":149086,"vw":135.660075},{"c":134.48,"h":137.72,"l":133.84,"n":4860,"o":134.94,"t":"2024-10-30T04:00:00Z","v":236840,"vw":135.160193},{"c":133.82,"h":135.195,"l":133.66,"n":4174,"o":133.66,"t":"2024-10-31T04:00:00Z","v":170050,"vw":134.243983},{"c":132.07,"h":135.29,"l":131.95,"n":5068,"o":134.25,"t":"2024-11-01T04:00:00Z","v":244202,"vw":133.568243},{"c":134.29,"h":135.265,"l":131.68,"n":5435,"o":131.68,"t":"2024-11-04T05:00:00Z","v":273541,"vw":134.49939},{"c":135.46,"h":135.51,"l":134.075,"n":4923,"o":134.22,"t":"2024-11-05T05:00:00Z","v":213754,"vw":135.094692},{"c":149.45,"h":149.9925,"l":138.625,"n":14147,"o":139.18,"t":"2024-11-06T05:00:00Z","v":722312,"vw":145.767949},{"c":147.13,"h":149.23,"l":146.63,"n":6250,"o":148.72,"t":"2024-11-07T05:00:00Z","v":294104,"vw":147.707668},{"c":145.55,"h":147.45,"l":145.08,"n":5440,"o":147.33,"t":"2024-11-08T05:00:00Z","v":237002,"vw":146.124389},{"c":147.94,"h":150.035,"l":145.985,"n":5589,"o":145.99,"t":"2024-11-11T05:00:00Z","v":227434,"vw":148.41548},{"c":147.07,"h":149.66,"l":146.16,"n":5206,"o":147.17,"t":"2024-11-12T05:00:00Z","v":212140,"vw":147.320251},{"c":147.96,"h":149.11,"l":145.88,"n":4591,"o":146.33,"t":"2024-11-13T05:00:00Z","v":268878,"vw":147.894148},{"c":146.24,"h":148.38,"l":145.87,"n":4052,"o":147.39,"t":"2024-11-14T05:00:00Z","v":180490,"vw":146.491409},{"c":143.66,"h":146.06,"l":143.03,"n":4384,"o":145.01,"t":"2024-11-15T05:00:00Z","v":217725,"vw":144.228546},{"c":143.46,"h":144.92,"l":142.62,"n":5866,"o":143.72,"t":"2024-11-18T05:00:00Z","v":222409,"vw":143.61751},{"c":142.86,"h":142.885,"l":141.21,"n":3274,"o":142.55,"t":"2024-11-19T05:00:00Z","v":129156,"vw":142.281763},{"c":144.45,"h":144.76,"l":140.82,"n":5069,"o":142.24,"t":"2024-11-20T05:00:00Z","v":199336,"vw":143.268124},{"c":148.04,"h":150.21,"l":144.55,"n":4793,"o":145.92,"t":"2024-11-21T05:00:00Z","v":228580,"vw":148.154923},{"c":148.73,"h":148.94,"l":148.04,"n":4216,"o":148.15,"t":"2024-11-22T05:00:00Z","v":163699,"vw":148.461287},{"c":149.83,"h":151.83,"l":149.43,"n":5097,"o":149.43,"t":"2024-11-25T05:00:00Z","v":229356,"vw":150.109193},{"c":149.23,"h":149.375,"l":146.456,"n":5386,"o":148.99,"t":"2024-11-26T05:00:00Z","v":265920,"vw":148.216051},{"c":147.37,"h":149.48,"l":147.22,"n":3175,"o":148.64,"t":"2024-11-27T05:00:00Z","v":119312,"vw":147.769488},{"c":151.68,"h":152.26,"l":149.1,"n":2579,"o":149.17,"t":"2024-11-29T05:00:00Z","v":94039,"vw":151.278227},{"c":152.65,"h":152.8,"l":150.48,"n":4434,"o":152.17,"t":"2024-12-02T05:00:00Z","v":175675,"vw":151.985008},{"c":150.93,"h":153.31,"l":149.975,"n":3924,"o":153.31,"t":"2024-12-03T05:00:00Z","v":184787,"vw":150.740903},{"c":152.41,"h":152.54,"l":150.275,"n":3948,"o":151.23,"t":"2024-12-04T05:00:00Z","v":153289,"vw":151.595418},{"c":152.75,"h":154.6,"l":152.47,"n":4766,"o":153.31,"t":"2024-12-05T05:00:00Z","v":209026,"vw":152.995335},{"c":151.94,"h":154.515,"l":151.33,"n":4546,"o":153.27,"t":"2024-12-06T05:00:00Z","v":152532,"vw":152.181649},{"c":151.81,"h":154.77,"l":151.7875,"n":4321,"o":152.82,"t":"2024-12-09T05:00:00Z","v":178833,"vw":152.609886},{"c":153.66,"h":154.4925,"l":150.815,"n":4660,"o":151.46,"t":"2024-12-10T05:00:00Z","v":176452,"vw":152.593621},{"c":153.91,"h":155.12,"l":153.79,"n":3277,"o":153.98,"t":"2024-12-11T05:00:00Z","v":110133,"vw":154.255815},{"c":152.52,"h":154,"l":151.73,"n":4001,"o":153.43,"t":"2024-12-12T05:00:00Z","v":183541,"vw":152.856999},{"c":152.85,"h":153.92,"l":152.59,"n":4719,"o":152.62,"t":"2024-12-13T05:00:00Z","v":197088,"vw":153.194874},{"c":152.13,"h":153.65,"l":152.13,"n":3851,"o":152.13,"t":"2024-12-16T05:00:00Z","v":156895,"vw":152.58398},{"c":149.85,"h":152,"l":149.415,"n":5785,"o":151.3,"t":"2024-12-17T05:00:00Z","v":262481,"vw":149.945473},{"c":144.46,"h":150.09,"l":144.15,"n":5923,"o":149.79,"t":"2024-12-18T05:00:00Z","v":331389,"vw":147.508708},{"c":142.12,"h":146.22,"l":141.62,"n":6275,"o":145.31,"t":"2024-12-19T05:00:00Z","v":318692,"vw":142.8132},{"c":138.25,"h":142.55,"l":138.25,"n":8269,"o":141.37,"t":"2024-12-20T05:00:00Z","v":516988,"vw":139.894356},{"c":138.75,"h":139.65,"l":137.85,"n":6495,"o":137.85,"t":"2024-12-23T05:00:00Z","v":261465,"vw":138.703346},{"c":141.35,"h":141.35,"l":138.6675,"n":2036,"o":139.2,"t":"2024-12-24T05:00:00Z","v":64612,"vw":140.506474},{"c":140.73,"h":141.4592,"l":140.32,"n":3065,"o":140.91,"t":"2024-12-26T05:00:00Z","v":103676,"vw":140.917724},{"c":137.71,"h":141,"l":137.235,"n":4718,"o":139.62,"t":"2024-12-27T05:00:00Z","v":196692,"vw":138.540451},{"c":135.02,"h":136.87,"l":134.6,"n":7859,"o":136.87,"t":"2024-12-30T05:00:00Z","v":477967,"vw":135.659467},{"c":135.09,"h":136.75,"l":134.1,"n":6239,"o":136,"t":"2024-12-31T05:00:00Z","v":407103,"vw":135.117052},{"c":131.75,"h":135.74,"l":131.72,"n":5442,"o":135.7,"t":"2025-01-02T05:00:00Z","v":269035,"vw":132.914233},{"c":133.64,"h":134.13,"l":131.58,"n":5717,"o":132,"t":"2025-01-03T05:00:00Z","v":251752,"vw":133.249383},{"c":135.87,"h":137.26,"l":134.94,"n":5270,"o":134.94,"t":"2025-01-06T05:00:00Z","v":180501,"vw":136.194793},{"c":134.1,"h":136.34,"l":132.965,"n":5416,"o":136.34,"t":"2025-01-07T05:00:00Z","v":236463,"vw":134.320811},{"c":133.19,"h":134.3,"l":132.26,"n":3943,"o":133.61,"t":"2025-01-08T05:00:00Z","v":136637,"vw":133.225676},{"c":133.38,"h":134.33,"l":130.81,"n":3692,"o":130.81,"t":"2025-01-10T05:00:00Z","v":155341,"vw":133.161192},{"c":133.33,"h":133.45,"l":131.76,"n":6006,"o":132.61,"t":"2025-01-13T05:00:00Z","v":210040,"vw":132.898782},{"c":135.45,"h":135.52,"l":132.77,"n":5515,"o":133.87,"t":"2025-01-14T05:00:00Z","v":214128,"vw":134.554727},{"c":135.92,"h":138,"l":135.08,"n":4539,"o":137.68,"t":"2025-01-15T05:00:00Z","v":170263,"vw":136.106893},{"c":135.39,"h":135.95,"l":134.61,"n":4711,"o":135.36,"t":"2025-01-16T05:00:00Z","v":131620,"vw":135.28057},{"c":134.23,"h":135.63,"l":134.08,"n":4989,"o":135.25,"t":"2025-01-17T05:00:00Z","v":144548,"vw":134.863356},{"c":135.38,"h":136.31,"l":134.845,"n":4267,"o":135.74,"t":"2025-01-21T05:00:00Z","v":143479,"vw":135.556112},{"c":134.86,"h":136.03,"l":134.77,"n":4617,"o":134.87,"t":"2025-01-22T05:00:00Z","v":138452,"vw":135.167293},{"c":135.32,"h":136.69,"l":134.91,"n":5279,"o":136.69,"t":"2025-01-23T05:00:00Z","v":252605,"vw":135.659153},{"c":135.59,"h":135.98,"l":134.12,"n":4923,"o":135.4,"t":"2025-01-24T05:00:00Z","v":164751,"vw":135.105487},{"c":140.13,"h":140.35,"l":134.98,"n":5967,"o":135.08,"t":"2025-01-27T05:00:00Z","v":235835,"vw":139.121523},{"c":138.09,"h":140.26,"l":137.561,"n":4100,"o":139.6,"t":"2025-01-28T05:00:00Z","v":187988,"vw":138.333264},{"c":138.02,"h":139.19,"l":136.53,"n":5494,"o":137.8,"t":"2025-01-29T05:00:00Z","v":202433,"vw":137.874605},{"c":137.87,"h":138.82,"l":135.415,"n":5107,"o":137.83,"t":"2025-01-30T05:00:00Z","v":204879,"vw":137.663507},{"c":131.81,"h":137.98,"l":131.3711,"n":6711,"o":137.98,"t":"2025-01-31T05:00:00Z","v":305888,"vw":132.852185},{"c":127.08,"h":129,"l":124.36,"n":7699,"o":126.4,"t":"2025-02-03T05:00:00Z","v":341468,"vw":127.196318},{"c":129.97,"h":132.255,"l":127.79,"n":4677,"o":127.79,"t":"2025-02-04T05:00:00Z","v":178917,"vw":130.387076},{"c":130.61,"h":131.78,"l":130.15,"n":5217,"o":130.45,"t":"2025-02-05T05:00:00Z","v":175484,"vw":130.850665},{"c":130.34,"h":132.74,"l":129.37,"n":5145,"o":131.53,"t":"2025-02-06T05:00:00Z","v":267338,"vw":130.874711},{"c":129.27,"h":130.94,"l":129.025,"n":4562,"o":130.56,"t":"2025-02-07T05:00:00Z","v":243518,"vw":129.706216},{"c":129.75,"h":130.15,"l":129.14,"n":4874,"o":129.9,"t":"2025-02-10T05:00:00Z","v":217803,"vw":129.626072},{"c":130,"h":130.29,"l":128.1,"n":3987,"o":129.55,"t":"2025-02-11T05:00:00Z","v":184525,"vw":129.039006},{"c":129.91,"h":131.325,"l":128.12,"n":4578,"o":128.12,"t":"2025-02-12T05:00:00Z","v":205135,"vw":130.45805},{"c":129.33,"h":130.98,"l":129.33,"n":4075,"o":130.15,"t":"2025-02-13T05:00:00Z","v":110288,"vw":129.738212},{"c":128.94,"h":130.69,"l":128.64,"n":4715,"o":130.15,"t":"2025-02-14T05:00:00Z","v":236761,"vw":129.792327},{"c":127.61,"h":130.51,"l":127.16,"n":9367,"o":128.53,"t":"2025-02-18T05:00:00Z","v":669686,"vw":128.320797},{"c":127.61,"h":128.555,"l":126.29,"n":9667,"o":127.29,"t":"2025-02-19T05:00:00Z","v":352956,"vw":127.801863},{"c":101.48,"h":121.18,"l":100.7701,"n":29480,"o":119.58,"t":"2025-02-20T05:00:00Z","v":1625605,"vw":106.569358},{"c":94.71,"h":101,"l":92.66,"n":26333,"o":101,"t":"2025-02-21T05:00:00Z","v":1350671,"vw":95.536268},{"c":90.5,"h":94.64,"l":88.76,"n":19723,"o":94.64,"t":"2025-02-24T05:00:00Z","v":1281938,"vw":90.571269},{"c":92.34,"h":95.64,"l":90.85,"n":17798,"o":92,"t":"2025-02-25T05:00:00Z","v":1201677,"vw":93.204378},{"c":91.27,"h":93.47,"l":91,"n":9249,"o":92.56,"t":"2025-02-26T05:00:00Z","v":446723,"vw":92.10238},{"c":89.19,"h":91.84,"l":89.14,"n":6800,"o":91.27,"t":"2025-02-27T05:00:00Z","v":277867,"vw":90.150312},{"c":90.65,"h":91.13,"l":89,"n":8352,"o":89,"t":"2025-02-28T05:00:00Z","v":520727,"vw":90.286801},{"c":86.21,"h":91.935,"l":84.87,"n":14254,"o":91.32,"t":"2025-03-03T05:00:00Z","v":721241,"vw":87.222952},{"c":81.88,"h":84.71,"l":80.19,"n":17733,"o":84.71,"t":"2025-03-04T05:00:00Z","v":1170037,"vw":81.929219},{"c":83.63,"h":85.44,"l":82.04,"n":13614,"o":82.38,"t":"2025-03-05T05:00:00Z","v":888581,"vw":83.661811},{"c":83.82,"h":84.52,"l":81.61,"n":11967,"o":82.81,"t":"2025-03-06T05:00:00Z","v":727967,"vw":83.526526},{"c":83.84,"h":84.6,"l":82.8,"n":9271,"o":83.14,"t":"2025-03-07T05:00:00Z","v":632433,"vw":83.629264},{"c":82.97,"h":84.82,"l":82.02,"n":13338,"o":82.69,"t":"2025-03-10T04:00:00Z","v":884891,"vw":83.198151},{"c":81.69,"h":82.61,"l":80.93,"n":11575,"o":82.5,"t":"2025-03-11T04:00:00Z","v":618653,"vw":81.622616},{"c":83.21,"h":83.47,"l":81.62,"n":8432,"o":82.81,"t":"2025-03-12T04:00:00Z","v":432484,"vw":82.741499},{"c":81.89,"h":83.98,"l":81.44,"n":7128,"o":83.03,"t":"2025-03-13T04:00:00Z","v":388397,"vw":82.243458},{"c":82.53,"h":82.855,"l":81.507,"n":7864,"o":82.68,"t":"2025-03-14T04:00:00Z","v":344175,"vw":82.216014},{"c":83.25,"h":83.66,"l":82.425,"n":7858,"o":82.82,"t":"2025-03-17T04:00:00Z","v":352096,"vw":83.239335},{"c":83.24,"h":83.64,"l":81.9,"n":8887,"o":82.88,"t":"2025-03-18T04:00:00Z","v":501330,"vw":83.156184},{"c":83.14,"h":83.925,"l":82.17,"n":14397,"o":83.61,"t":"2025-03-19T04:00:00Z","v":759301,"vw":83.128014},{"c":83.38,"h":83.96,"l":82.39,"n":12488,"o":82.5,"t":"2025-03-20T04:00:00Z","v":709316,"vw":83.283619},{"c":81.93,"h":83,"l":81.66,"n":8765,"o":82.49,"t":"2025-03-21T04:00:00Z","v":496528,"vw":82.265263},{"c":84.22,"h":84.635,"l":82.7,"n":10527,"o":83.25,"t":"2025-03-24T04:00:00Z","v":690943,"vw":83.809672},{"c":83.66,"h":85.3,"l":82.83,"n":11059,"o":84.59,"t":"2025-03-25T04:00:00Z","v":427856,"vw":83.702015},{"c":83.95,"h":84.27,"l":82.935,"n":9020,"o":83.05,"t":"2025-03-26T04:00:00Z","v":413923,"vw":83.816235},{"c":82.04,"h":83.88,"l":81.43,"n":9989,"o":83.62,"t":"2025-03-27T04:00:00Z","v":400794,"vw":82.149849},{"c":76.98,"h":81.78,"l":76.86,"n":13477,"o":81.45,"t":"2025-03-28T04:00:00Z","v":620781,"vw":77.72518},{"c":77.45,"h":77.65,"l":74.0057,"n":12308,"o":75.42,"t":"2025-03-31T04:00:00Z","v":909284,"vw":76.306959},{"c":77.3,"h":78.32,"l":75.4,"n":10764,"o":76.56,"t":"2025-04-01T04:00:00Z","v":639532,"vw":77.084926},{"c":80.8,"h":80.83,"l":76.05,"n":7783,"o":76.13,"t":"2025-04-02T04:00:00Z","v":468539,"vw":79.790031},{"c":75.85,"h":79.025,"l":74.13,"n":14802,"o":78.05,"t":"2025-04-03T04:00:00Z","v":838318,"vw":75.718003},{"c":79.46,"h":80.355,"l":72.02,"n":19563,"o":73.44,"t":"2025-04-04T04:00:00Z","v":1193367,"vw":78.046297},{"c":76.45,"h":80.84,"l":74.12,"n":15052,"o":77.09,"t":"2025-04-07T04:00:00Z","v":783751,"vw":76.313168},{"c":73.75,"h":79.26,"l":72.15,"n":11777,"o":79.15,"t":"2025-04-08T04:00:00Z","v":559922,"vw":74.526768},{"c":82.44,"h":84.02,"l":72.985,"n":13367,"o":73.32,"t":"2025-04-09T04:00:00Z","v":821060,"vw":80.051919},{"c":81.26,"h":82.2,"l":79.16,"n":16190,"o":81.25,"t":"2025-04-10T04:00:00Z","v":701838,"vw":80.887353},{"c":81.38,"h":82.16,"l":78.8,"n":9473,"o":81.58,"t":"2025-04-11T04:00:00Z","v":593406,"vw":80.704028},{"c":79.36,"h":82.77,"l":78.62,"n":9371,"o":82.41,"t":"2025-04-14T04:00:00Z","v":432038,"vw":79.639197},{"c":77.29,"h":80.26,"l":76.69,"n":12942,"o":79.29,"t":"2025-04-15T04:00:00Z","v":541724,"vw":78.348916},{"c":76.55,"h":77.83,"l":75.03,"n":8130,"o":76.58,"t":"2025-04-16T04:00:00Z","v":549439,"vw":75.92233},{"c":77.75,"h":78.39,"l":76.83,"n":7835,"o":77.03,"t":"2025-04-17T04:00:00Z","v":493189,"vw":77.689775},{"c":76.91,"h":77.375,"l":75.06,"n":6221,"o":77.06,"t":"2025-04-21T04:00:00Z","v":379606,"vw":76.32977},{"c":78.58,"h":79.6,"l":76.88,"n":10559,"o":77.47,"t":"2025-04-22T04:00:00Z","v":499194,"vw":78.166549},{"c":78.43,"h":83.06,"l":78.14,"n":8818,"o":80.6,"t":"2025-04-23T04:00:00Z","v":434725,"vw":79.408174},{"c":84.53,"h":84.53,"l":74.9001,"n":14157,"o":75.75,"t":"2025-04-24T04:00:00Z","v":788787,"vw":82.576422},{"c":79.84,"h":83.85,"l":78.63,"n":15090,"o":82.28,"t":"2025-04-25T04:00:00Z","v":747158,"vw":80.09775},{"c":79.83,"h":80.64,"l":79.065,"n":7756,"o":79.94,"t":"2025-04-28T04:00:00Z","v":501606,"vw":79.628906},{"c":80.96,"h":81.995,"l":79.38,"n":8293,"o":79.38,"t":"2025-04-29T04:00:00Z","v":576720,"vw":80.931404},{"c":81.33,"h":81.56,"l":78.9201,"n":6729,"o":79.69,"t":"2025-04-30T04:00:00Z","v":276552,"vw":80.909519},{"c":80.18,"h":82.18,"l":79.5,"n":6889,"o":82.1,"t":"2025-05-01T04:00:00Z","v":246467,"vw":80.410249},{"c":82.4,"h":83.55,"l":81.27,"n":8920,"o":81.36,"t":"2025-05-02T04:00:00Z","v":517391,"vw":82.644596},{"c":81.85,"h":83.38,"l":81.75,"n":5386,"o":81.9,"t":"2025-05-05T04:00:00Z","v":275373,"vw":82.296816},{"c":80.65,"h":82.325,"l":80.265,"n":5804,"o":81.04,"t":"2025-05-06T04:00:00Z","v":260155,"vw":80.814339},{"c":81.34,"h":81.94,"l":80.56,"n":5361,"o":81.39,"t":"2025-05-07T04:00:00Z","v":302492,"vw":81.407807},{"c":82.42,"h":85.21,"l":82.175,"n":10962,"o":82.21,"t":"2025-05-08T04:00:00Z","v":605302,"vw":83.118772},{"c":82.58,"h":83.08,"l":81.85,"n":9851,"o":82.54,"t":"2025-05-09T04:00:00Z","v":591714,"vw":82.34389},{"c":89.62,"h":90.355,"l":85.19,"n":23219,"o":86.34,"t":"2025-05-12T04:00:00Z","v":1295763,"vw":89.234849},{"c":90.27,"h":91.25,"l":88.8,"n":12418,"o":90.05,"t":"2025-05-13T04:00:00Z","v":1159769,"vw":90.561377},{"c":91.73,"h":92.51,"l":89.38,"n":12194,"o":89.64,"t":"2025-05-14T04:00:00Z","v":768140,"vw":91.709884},{"c":90.4,"h":91.92,"l":89.85,"n":8334,"o":91.51,"t":"2025-05-15T04:00:00Z","v":402811,"vw":90.592529},{"c":90.22,"h":90.74,"l":89.66,"n":7702,"o":89.99,"t":"2025-05-16T04:00:00Z","v":335927,"vw":90.185369},{"c":89.56,"h":89.56,"l":88.31,"n":6963,"o":89.06,"t":"2025-05-19T04:00:00Z","v":257226,"vw":89.126396},{"c":89.74,"h":91.225,"l":89.09,"n":7732,"o":89.56,"t":"2025-05-20T04:00:00Z","v":425668,"vw":90.109252},{"c":87.52,"h":89.73,"l":87.52,"n":7246,"o":89.2,"t":"2025-05-21T04:00:00Z","v":364583,"vw":88.432072},{"c":86.75,"h":88.07,"l":86.75,"n":6426,"o":87.28,"t":"2025-05-22T04:00:00Z","v":290045,"vw":87.063375},{"c":86.41,"h":87.19,"l":85.01,"n":6342,"o":85.31,"t":"2025-05-23T04:00:00Z","v":373680,"vw":86.560706},{"c":86.24,"h":87.885,"l":85.935,"n":7537,"o":87.22,"t":"2025-05-27T04:00:00Z","v":475629,"vw":86.725761},{"c":86.08,"h":87.21,"l":85.72,"n":8554,"o":86.37,"t":"2025-05-28T04:00:00Z","v":527413,"vw":86.394282},{"c":86.62,"h":87.63,"l":86.3684,"n":14976,"o":86.86,"t":"2025-05-29T04:00:00Z","v":820306,"vw":87.046811},{"c":86.03,"h":86.39,"l":85.27,"n":6809,"o":86.39,"t":"2025-05-30T04:00:00Z","v":328845,"vw":85.89796},{"c":84.98,"h":86.5,"l":84.4,"n":8475,"o":86.14,"t":"2025-06-02T04:00:00Z","v":447170,"vw":85.017404},{"c":86.84,"h":87.13,"l":84.3087,"n":6472,"o":85.1,"t":"2025-06-03T04:00:00Z","v":317576,"vw":86.645574},{"c":87.36,"h":88,"l":86.56,"n":6382,"o":86.78,"t":"2025-06-04T04:00:00Z","v":362971,"vw":87.445326},{"c":86.56,"h":87.93,"l":86.28,"n":4662,"o":87.22,"t":"2025-06-05T04:00:00Z","v":201400,"vw":86.953685},{"c":87.72,"h":88.16,"l":87.09,"n":4907,"o":87.7,"t":"2025-06-06T04:00:00Z","v":276649,"vw":87.578612},{"c":87.89,"h":88.41,"l":87.36,"n":9402,"o":88.33,"t":"2025-06-09T04:00:00Z","v":812145,"vw":88.014621},{"c":91.79,"h":92.31,"l":88.08,"n":17873,"o":88.47,"t":"2025-06-10T04:00:00Z","v":1603722,"vw":89.745446},{"c":90.37,"h":92.46,"l":89.91,"n":7510,"o":92.46,"t":"2025-06-11T04:00:00Z","v":248574,"vw":90.493299},{"c":91.45,"h":91.59,"l":89.28,"n":7175,"o":89.7,"t":"2025-06-12T04:00:00Z","v":274714,"vw":91.042575},{"c":89.92,"h":91.58,"l":89.75,"n":7636,"o":90.49,"t":"2025-06-13T04:00:00Z","v":496054,"vw":90.29481},{"c":91.14,"h":92.05,"l":89.76,"n":6617,"o":90.89,"t":"2025-06-16T04:00:00Z","v":254438,"vw":91.226396},{"c":87.94,"h":91.34,"l":87.76,"n":7220,"o":90.67,"t":"2025-06-17T04:00:00Z","v":320577,"vw":88.653868},{"c":88.79,"h":89.6,"l":87.9,"n":7384,"o":88.22,"t":"2025-06-18T04:00:00Z","v":464698,"vw":88.836854},{"c":88.04,"h":89.79,"l":87.82,"n":5550,"o":89.79,"t":"2025-06-20T04:00:00Z","v":236610,"vw":88.252727},{"c":89.12,"h":89.27,"l":87.45,"n":8723,"o":87.57,"t":"2025-06-23T04:00:00Z","v":608311,"vw":88.790234},{"c":90.33,"h":90.76,"l":89.59,"n":5317,"o":90.11,"t":"2025-06-24T04:00:00Z","v":283977,"vw":90.291407},{"c":87.14,"h":90.21,"l":86.9,"n":7766,"o":90.04,"t":"2025-06-25T04:00:00Z","v":341732,"vw":87.533123},{"c":88.65,"h":88.73,"l":87.67,"n":6069,"o":87.67,"t":"2025-06-26T04:00:00Z","v":240186,"vw":88.355008},{"c":90.29,"h":90.61,"l":88.347,"n":7893,"o":89,"t":"2025-06-27T04:00:00Z","v":421600,"vw":89.75077},{"c":89.67,"h":90.11,"l":89.1,"n":7566,"o":89.85,"t":"2025-06-30T04:00:00Z","v":725146,"vw":89.711286},{"c":92.09,"h":95.15,"l":89.34,"n":7743,"o":89.6,"t":"2025-07-01T04:00:00Z","v":441061,"vw":92.559126},{"c":94.13,"h":94.58,"l":92.04,"n":9264,"o":92.04,"t":"2025-07-02T04:00:00Z","v":446097,"vw":93.806249},{"c":93.98,"h":95.05,"l":93.39,"n":4518,"o":94.24,"t":"2025-07-03T04:00:00Z","v":260968,"vw":93.983671},{"c":91.01,"h":93.72,"l":90.71,"n":9770,"o":93.39,"t":"2025-07-07T04:00:00Z","v":436859,"vw":91.772706},{"c":92.01,"h":93.24,"l":90.82,"n":6621,"o":91.46,"t":"2025-07-08T04:00:00Z","v":302173,"vw":92.049168},{"c":93.46,"h":93.83,"l":91.47,"n":7666,"o":91.92,"t":"2025-07-09T04:00:00Z","v":352765,"vw":93.123563},{"c":92.42,"h":93.64,"l":90.44,"n":7226,"o":91.9,"t":"2025-07-10T04:00:00Z","v":344515,"vw":92.569291},{"c":90.04,"h":91.85,"l":89.87,"n":7275,"o":91.34,"t":"2025-07-11T04:00:00Z","v":501118,"vw":90.307285},{"c":89.99,"h":90.31,"l":89.07,"n":5747,"o":89.5,"t":"2025-07-14T04:00:00Z","v":251929,"vw":89.880647},{"c":88.34,"h":90.935,"l":88.34,"n":6047,"o":90.52,"t":"2025-07-15T04:00:00Z","v":184869,"vw":89.043543},{"c":89.57,"h":89.74,"l":88.31,"n":6335,"o":89.1,"t":"2025-07-16T04:00:00Z","v":231951,"vw":89.151142},{"c":89.43,"h":90.83,"l":89.02,"n":6133,"o":89.56,"t":"2025-07-17T04:00:00Z","v":240840,"vw":89.783163},{"c":88.23,"h":90.32,"l":87.81,"n":5329,"o":90.32,"t":"2025-07-18T04:00:00Z","v":225774,"vw":88.356205},{"c":88.09,"h":90.02,"l":88.08,"n":5018,"o":88.65,"t":"2025-07-21T04:00:00Z","v":202244,"vw":88.788964},{"c":89.87,"h":90.02,"l":88.68,"n":7180,"o":88.78,"t":"2025-07-22T04:00:00Z","v":230500,"vw":89.594923},{"c":90.05,"h":90.87,"l":89.615,"n":7949,"o":90.37,"t":"2025-07-23T04:00:00Z","v":387670,"vw":90.146194},{"c":89.11,"h":90.63,"l":87.81,"n":8787,"o":90.34,"t":"2025-07-24T04:00:00Z","v":578899,"vw":88.828646},{"c":93.58,"h":93.58,"l":89.04,"n":14617,"o":90,"t":"2025-07-25T04:00:00Z","v":967250,"vw":91.693243},{"c":90.24,"h":93.35,"l":89.37,"n":14855,"o":93.3,"t":"2025-07-28T04:00:00Z","v":1124331,"vw":90.340497},{"c":93.72,"h":95.89,"l":90.8901,"n":20300,"o":93.34,"t":"2025-07-29T04:00:00Z","v":1106328,"vw":93.345141},{"c":87.76,"h":93.825,"l":87.695,"n":12949,"o":93.15,"t":"2025-07-30T04:00:00Z","v":659204,"vw":89.517598},{"c":87.17,"h":88.455,"l":86.58,"n":8751,"o":86.99,"t":"2025-07-31T04:00:00Z","v":390137,"vw":87.462818},{"c":85.15,"h":86.915,"l":84.76,"n":10685,"o":86.17,"t":"2025-08-01T04:00:00Z","v":456644,"vw":85.380331},{"c":86.69,"h":86.85,"l":85.34,"n":5739,"o":85.58,"t":"2025-08-04T04:00:00Z","v":200538,"vw":86.528575},{"c":88.8,"h":89.5032,"l":86.2,"n":9482,"o":86.21,"t":"2025-08-05T04:00:00Z","v":419777,"vw":88.463361},{"c":89.46,"h":89.64,"l":88.31,"n":6295,"o":88.93,"t":"2025-08-06T04:00:00Z","v":309550,"vw":89.304583},{"c":86.57,"h":90.2,"l":86.455,"n":6783,"o":90.2,"t":"2025-08-07T04:00:00Z","v":258547,"vw":87.079027},{"c":86.17,"h":87.31,"l":85.73,"n":5276,"o":86.35,"t":"2025-08-08T04:00:00Z","v":223692,"vw":86.333168},{"c":84.43,"h":86.565,"l":83.425,"n":7599,"o":86.24,"t":"2025-08-11T04:00:00Z","v":322069,"vw":84.39283},{"c":88.76,"h":89.0398,"l":85.22,"n":5964,"o":85.22,"t":"2025-08-12T04:00:00Z","v":251257,"vw":88.086097},{"c":93,"h":93.31,"l":88.88,"n":7316,"o":88.88,"t":"2025-08-13T04:00:00Z","v":262172,"vw":92.189931},{"c":90.04,"h":91.5,"l":89.705,"n":8588,"o":91.5,"t":"2025-08-14T04:00:00Z","v":365579,"vw":90.100791},{"c":90.67,"h":91.895,"l":90.39,"n":5921,"o":90.83,"t":"2025-08-15T04:00:00Z","v":306199,"vw":90.908619},{"c":91.05,"h":91.52,"l":90.445,"n":6963,"o":90.65,"t":"2025-08-18T04:00:00Z","v":304164,"vw":91.126576},{"c":93.71,"h":94.76,"l":91.44,"n":8132,"o":91.6,"t":"2025-08-19T04:00:00Z","v":444861,"vw":93.508559},{"c":90.31,"h":93.385,"l":90.28,"n":7484,"o":93.35,"t":"2025-08-20T04:00:00Z","v":358966,"vw":91.177823},{"c":91.1,"h":91.5938,"l":89.8,"n":5836,"o":90.22,"t":"2025-08-21T04:00:00Z","v":243421,"vw":91.056213},{"c":96.79,"h":98.14,"l":91.6,"n":10943,"o":91.6,"t":"2025-08-22T04:00:00Z","v":593585,"vw":96.618524},{"c":94.64,"h":96.785,"l":94.295,"n":5430,"o":96.4,"t":"2025-08-25T04:00:00Z","v":228007,"vw":94.874868},{"c":94.18,"h":95.72,"l":93.8,"n":5069,"o":94.78,"t":"2025-08-26T04:00:00Z","v":182410,"vw":94.537096},{"c":94.09,"h":95.18,"l":93.29,"n":4882,"o":93.64,"t":"2025-08-27T04:00:00Z","v":119719,"vw":94.212621},{"c":94.19,"h":94.42,"l":92.6,"n":6724,"o":94.42,"t":"2025-08-28T04:00:00Z","v":305243,"vw":93.69525},{"c":94.81,"h":95.16,"l":93.69,"n":6479,"o":94,"t":"2025-08-29T04:00:00Z","v":255757,"vw":94.595128},{"c":94.54,"h":94.66,"l":93.09,"n":5713,"o":93.75,"t":"2025-09-02T04:00:00Z","v":261474,"vw":94.173878},{"c":95.35,"h":95.565,"l":94.06,"n":6069,"o":94.06,"t":"2025-09-03T04:00:00Z","v":328978,"vw":94.965337},{"c":96.72,"h":96.95,"l":93.645,"n":6370,"o":95.34,"t":"2025-09-04T04:00:00Z","v":267675,"vw":95.920469},{"c":96.46,"h":99.41,"l":96.36,"n":7627,"o":97.06,"t":"2025-09-05T04:00:00Z","v":322085,"vw":97.299282},{"c":95.16,"h":96.67,"l":94.829,"n":5064,"o":96.67,"t":"2025-09-08T04:00:00Z","v":181870,"vw":95.54956},{"c":92.45,"h":94.7,"l":92.245,"n":4958,"o":94.63,"t":"2025-09-09T04:00:00Z","v":195144,"vw":93.034295},{"c":92.71,"h":93.22,"l":90.74,"n":6881,"o":92.29,"t":"2025-09-10T04:00:00Z","v":278866,"vw":92.436458},{"c":94.81,"h":95.12,"l":92.7,"n":5559,"o":92.81,"t":"2025-09-11T04:00:00Z","v":207252,"vw":94.6057},{"c":93.63,"h":94.76,"l":92.795,"n":6894,"o":94.76,"t":"2025-09-12T04:00:00Z","v":238592,"vw":93.633114},{"c":94.61,"h":94.74,"l":93.175,"n":4975,"o":94.1,"t":"2025-09-15T04:00:00Z","v":218629,"vw":94.310999},{"c":95.54,"h":96.16,"l":94.36,"n":4995,"o":95.12,"t":"2025-09-16T04:00:00Z","v":182723,"vw":95.235655},{"c":93.58,"h":97.14,"l":93.58,"n":8216,"o":95.36,"t":"2025-09-17T04:00:00Z","v":371525,"vw":95.110585},{"c":94.41,"h":96.32,"l":94.06,"n":7734,"o":94.27,"t":"2025-09-18T04:00:00Z","v":299417,"vw":94.546587},{"c":93.45,"h":94.51,"l":92.97,"n":7138,"o":94.2,"t":"2025-09-19T04:00:00Z","v":601498,"vw":93.60422},{"c":93.25,"h":93.965,"l":92.47,"n":6302,"o":93.33,"t":"2025-09-22T04:00:00Z","v":228442,"vw":93.372708},{"c":93.17,"h":94.645,"l":93.05,"n":6639,"o":93.86,"t":"2025-09-23T04:00:00Z","v":266268,"vw":93.57887},{"c":90.89,"h":94.33,"l":90.87,"n":6160,"o":93.09,"t":"2025-09-24T04:00:00Z","v":274403,"vw":91.786721},{"c":89.9,"h":91.145,"l":89.56,"n":5913,"o":90.53,"t":"2025-09-25T04:00:00Z","v":244714,"vw":90.239043},{"c":88.8,"h":90.65,"l":88.39,"n":8661,"o":90.03,"t":"2025-09-26T04:00:00Z","v":327743,"vw":89.264815},{"c":89.33,"h":89.85,"l":88.04,"n":6075,"o":89.26,"t":"2025-09-29T04:00:00Z","v":180330,"vw":89.109698},{"c":88.06,"h":88.94,"l":86.56,"n":4412,"o":88.78,"t":"2025-09-30T04:00:00Z","v":139376,"vw":87.567019},{"c":88.78,"h":89.09,"l":87.52,"n":5866,"o":87.52,"t":"2025-10-01T04:00:00Z","v":212881,"vw":88.556145},{"c":89.58,"h":90.24,"l":88.825,"n":5732,"o":89.17,"t":"2025-10-02T04:00:00Z","v":190718,"vw":89.561264},{"c":91.16,"h":92.03,"l":89.54,"n":5390,"o":89.7,"t":"2025-10-03T04:00:00Z","v":169506,"vw":91.067607},{"c":93.14,"h":94.36,"l":89.825,"n":7122,"o":91.49,"t":"2025-10-06T04:00:00Z","v":241090,"vw":92.905713},{"c":90.79,"h":93.46,"l":90.31,"n":6026,"o":92.66,"t":"2025-10-07T04:00:00Z","v":222916,"vw":91.256342},{"c":93.17,"h":93.2,"l":89.745,"n":9091,"o":90.8,"t":"2025-10-08T04:00:00Z","v":322273,"vw":92.438172},{"c":90.76,"h":93.5,"l":90.67,"n":6896,"o":93.26,"t":"2025-10-09T04:00:00Z","v":228844,"vw":91.125625},{"c":86.53,"h":91.66,"l":86.52,"n":6854,"o":91.33,"t":"2025-10-10T04:00:00Z","v":245393,"vw":87.56725},{"c":88.18,"h":89.26,"l":87.41,"n":4359,"o":88.93,"t":"2025-10-13T04:00:00Z","v":135217,"vw":88.534195},{"c":89.4,"h":89.56,"l":86.58,"n":3918,"o":86.58,"t":"2025-10-14T04:00:00Z","v":182578,"vw":88.719508},{"c":89,"h":91.14,"l":88.77,"n":4560,"o":90,"t":"2025-10-15T04:00:00Z","v":170216,"vw":89.72158},{"c":95.31,"h":95.46,"l":89.56,"n":10754,"o":90.31,"t":"2025-10-16T04:00:00Z","v":514032,"vw":94.463169},{"c":94.55,"h":96,"l":93.2275,"n":8799,"o":93.92,"t":"2025-10-17T04:00:00Z","v":404713,"vw":94.351182},{"c":96.28,"h":97.5,"l":95.1,"n":5025,"o":95.1,"t":"2025-10-20T04:00:00Z","v":249637,"vw":96.546123},{"c":96.15,"h":97.75,"l":95.6524,"n":4994,"o":95.7,"t":"2025-10-21T04:00:00Z","v":202116,"vw":96.634876},{"c":93.57,"h":96.53,"l":93.51,"n":7162,"o":95.72,"t":"2025-10-22T04:00:00Z","v":315233,"vw":94.176526},{"c":89.02,"h":94.15,"l":88.31,"n":8069,"o":93.53,"t":"2025-10-23T04:00:00Z","v":388717,"vw":89.726629},{"c":90.74,"h":90.99,"l":89.235,"n":5356,"o":89.46,"t":"2025-10-24T04:00:00Z","v":173099,"vw":90.509309},{"c":89.42,"h":91.69,"l":89.05,"n":6478,"o":91.6,"t":"2025-10-27T04:00:00Z","v":263460,"vw":89.596884},{"c":88.06,"h":90.75,"l":87.74,"n":5415,"o":89.34,"t":"2025-10-28T04:00:00Z","v":204313,"vw":88.601033},{"c":89.25,"h":91.28,"l":87.345,"n":8396,"o":88.41,"t":"2025-10-29T04:00:00Z","v":455084,"vw":89.564427},{"c":87.37,"h":88.93,"l":87.035,"n":8527,"o":88.9,"t":"2025-10-30T04:00:00Z","v":383475,"vw":87.753659},{"c":89.73,"h":90.61,"l":83.9055,"n":11404,"o":85.85,"t":"2025-10-31T04:00:00Z","v":609888,"vw":88.592939},{"c":89.32,"h":89.8,"l":86.68,"n":9921,"o":89,"t":"2025-11-03T05:00:00Z","v":464875,"vw":88.833648},{"c":89.51,"h":90.04,"l":87.895,"n":6131,"o":88.21,"t":"2025-11-04T05:00:00Z","v":258511,"vw":89.043188},{"c":88.9,"h":89.87,"l":87.95,"n":5160,"o":89.59,"t":"2025-11-05T05:00:00Z","v":191269,"vw":88.844024},{"c":85.58,"h":88.65,"l":85.53,"n":4875,"o":88.65,"t":"2025-11-06T05:00:00Z","v":178776,"vw":86.35278},{"c":87.34,"h":87.36,"l":85.23,"n":4052,"o":85.3,"t":"2025-11-07T05:00:00Z","v":110932,"vw":86.718124},{"c":85.18,"h":87.26,"l":84.72,"n":4040,"o":87.26,"t":"2025-11-10T05:00:00Z","v":140710,"vw":85.558308},{"c":85.68,"h":85.91,"l":84.41,"n":3603,"o":85.42,"t":"2025-11-11T05:00:00Z","v":82953,"vw":85.410731},{"c":87.73,"h":88.02,"l":85.98,"n":4506,"o":85.98,"t":"2025-11-12T05:00:00Z","v":134755,"vw":87.582273},{"c":85.34,"h":87.495,"l":84.885,"n":5723,"o":87.18,"t":"2025-11-13T05:00:00Z","v":287263,"vw":85.791839},{"c":85.69,"h":86.3,"l":84.33,"n":5598,"o":84.46,"t":"2025-11-14T05:00:00Z","v":234904,"vw":85.675346},{"c":84.32,"h":85.44,"l":83.6,"n":6876,"o":85.44,"t":"2025-11-17T05:00:00Z","v":257569,"vw":84.444001},{"c":83.22,"h":84.65,"l":82.67,"n":5348,"o":83.83,"t":"2025-11-18T05:00:00Z","v":186166,"vw":83.491864},{"c":82.08,"h":83.669,"l":81.94,"n":3990,"o":83.56,"t":"2025-11-19T05:00:00Z","v":134592,"vw":82.32506},{"c":80.71,"h":83.66,"l":80.625,"n":4820,"o":83.66,"t":"2025-11-20T05:00:00Z","v":132983,"vw":81.37091},{"c":85.95,"h":86.23,"l":81.19,"n":5780,"o":81.36,"t":"2025-11-21T05:00:00Z","v":233267,"vw":85.114042},{"c":84.26,"h":86.04,"l":83.73,"n":5791,"o":86.04,"t":"2025-11-24T05:00:00Z","v":224236,"vw":84.325606},{"c":85.89,"h":86.175,"l":84.31,"n":4858,"o":84.31,"t":"2025-11-25T05:00:00Z","v":124614,"vw":85.68716},{"c":86.79,"h":87.49,"l":85.63,"n":3818,"o":85.63,"t":"2025-11-26T05:00:00Z","v":1201535,"vw":86.818622},{"c":87.49,"h":87.97,"l":87.17,"n":1878,"o":87.53,"t":"2025-11-28T05:00:00Z","v":61489,"vw":87.649989},{"c":88.88,"h":90.33,"l":86.94,"n":9220,"o":87.36,"t":"2025-12-01T05:00:00Z","v":551585,"vw":89.133311},{"c":89.99,"h":90.465,"l":87.53,"n":6073,"o":88.66,"t":"2025-12-02T05:00:00Z","v":255211,"vw":89.465423},{"c":93.1,"h":94.275,"l":90.5,"n":6224,"o":90.5,"t":"2025-12-03T05:00:00Z","v":253592,"vw":93.091787},{"c":95.75,"h":96.345,"l":92.925,"n":7138,"o":93,"t":"2025-12-04T05:00:00Z","v":286079,"vw":95.658422},{"c":97.26,"h":98.25,"l":95.72,"n":5236,"o":95.72,"t":"2025-12-05T05:00:00Z","v":218861,"vw":97.29615},{"c":99.58,"h":100.4,"l":98.0283,"n":8874,"o":98.43,"t":"2025-12-08T05:00:00Z","v":432786,"vw":99.717925},{"c":98.71,"h":100.26,"l":98.4,"n":5833,"o":99.03,"t":"2025-12-09T05:00:00Z","v":183526,"vw":99.200988},{"c":101.1,"h":101.24,"l":97.56,"n":6113,"o":98.56,"t":"2025-12-10T05:00:00Z","v":266152,"vw":100.226177},{"c":102.74,"h":103.02,"l":101.21,"n":6800,"o":101.29,"t":"2025-12-11T05:00:00Z","v":284266,"vw":102.466035},{"c":102.68,"h":104.69,"l":102.33,"n":6652,"o":103.47,"t":"2025-12-12T05:00:00Z","v":269839,"vw":103.396747},{"c":104.37,"h":104.57,"l":101.98,"n":7683,"o":103.03,"t":"2025-12-15T05:00:00Z","v":385265,"vw":104.091909},{"c":105.19,"h":105.935,"l":104.2,"n":8083,"o":104.24,"t":"2025-12-16T05:00:00Z","v":381762,"vw":105.194639},{"c":105.55,"h":106.35,"l":104.71,"n":11158,"o":104.72,"t":"2025-12-17T05:00:00Z","v":615479,"vw":105.667972},{"c":108.03,"h":110.22,"l":105.9,"n":12667,"o":105.9,"t":"2025-12-18T05:00:00Z","v":554168,"vw":108.173336},{"c":104.52,"h":108.055,"l":104.37,"n":7087,"o":107.38,"t":"2025-12-19T05:00:00Z","v":400733,"vw":105.295009},{"c":106.09,"h":106.12,"l":104.47,"n":7272,"o":104.76,"t":"2025-12-22T05:00:00Z","v":345433,"vw":105.627115},{"c":105.63,"h":106.49,"l":105.16,"n":5777,"o":106.05,"t":"2025-12-23T05:00:00Z","v":225502,"vw":105.718168},{"c":106.21,"h":106.255,"l":105.23,"n":2104,"o":105.23,"t":"2025-12-24T05:00:00Z","v":60063,"vw":105.965833},{"c":106.31,"h":106.32,"l":104.62,"n":2642,"o":105.58,"t":"2025-12-26T05:00:00Z","v":60880,"vw":106.007874},{"c":105.95,"h":106.91,"l":105.4,"n":4578,"o":106.38,"t":"2025-12-29T05:00:00Z","v":126748,"vw":105.830651},{"c":104.66,"h":105.65,"l":104.55,"n":4009,"o":105.35,"t":"2025-12-30T05:00:00Z","v":134896,"vw":105.076705},{"c":103.35,"h":104.63,"l":103.14,"n":3547,"o":104,"t":"2025-12-31T05:00:00Z","v":125438,"vw":103.410809},{"c":106.58,"h":107.11,"l":103.05,"n":5223,"o":104.21,"t":"2026-01-02T05:00:00Z","v":196485,"vw":106.2227},{"c":110.66,"h":110.905,"l":107.37,"n":8479,"o":107.62,"t":"2026-01-05T05:00:00Z","v":566444,"vw":109.988947},{"c":108.46,"h":111.58,"l":108.355,"n":9249,"o":110.98,"t":"2026-01-06T05:00:00Z","v":475834,"vw":109.4347},{"c":107.4,"h":109.1,"l":106.61,"n":9641,"o":108.46,"t":"2026-01-07T05:00:00Z","v":473704,"vw":107.868817},{"c":110.03,"h":110.69,"l":106.84,"n":9326,"o":107.98,"t":"2026-01-08T05:00:00Z","v":477123,"vw":109.471063},{"c":110.89,"h":111.54,"l":108.71,"n":8267,"o":110.5,"t":"2026-01-09T05:00:00Z","v":424107,"vw":110.526488},{"c":111.84,"h":112.59,"l":110.3,"n":7183,"o":111.45,"t":"2026-01-12T05:00:00Z","v":450776,"vw":111.766323},{"c":111.46,"h":113.25,"l":110.41,"n":7761,"o":111.65,"t":"2026-01-13T05:00:00Z","v":346982,"vw":111.578867},{"c":111.56,"h":112.795,"l":110.725,"n":6284,"o":110.85,"t":"2026-01-14T05:00:00Z","v":317543,"vw":111.488911},{"c":112.56,"h":113.76,"l":111.63,"n":6063,"o":111.63,"t":"2026-01-15T05:00:00Z","v":275952,"vw":112.796644},{"c":111.36,"h":112.895,"l":110.395,"n":7417,"o":111.775,"t":"2026-01-16T05:00:00Z","v":390799,"vw":111.529943},{"c":108.71,"h":111.34,"l":108.68,"n":7654,"o":110.06,"t":"2026-01-20T05:00:00Z","v":361850,"vw":109.259658},{"c":111.04,"h":112.45,"l":109.47,"n":8848,"o":109.47,"t":"2026-01-21T05:00:00Z","v":487216,"vw":111.086689},{"c":111.85,"h":111.93,"l":110.99,"n":5551,"o":111.19,"t":"2026-01-22T05:00:00Z","v":340247,"vw":111.659535},{"c":109.26,"h":111.51,"l":108.71,"n":6863,"o":111.51,"t":"2026-01-23T05:00:00Z","v":346818,"vw":109.563682},{"c":107.81,"h":109.61,"l":106.66,"n":6844,"o":109.12,"t":"2026-01-26T05:00:00Z","v":355958,"vw":107.707668},{"c":108.29,"h":109.3,"l":107.34,"n":4775,"o":107.8725,"t":"2026-01-27T05:00:00Z","v":267771,"vw":108.426561},{"c":108.29,"h":109.76,"l":107.46,"n":7941,"o":108.9,"t":"2026-01-28T05:00:00Z","v":410285,"vw":108.219211},{"c":109.62,"h":109.72,"l":107.87,"n":6346,"o":109.17,"t":"2026-01-29T05:00:00Z","v":332772,"vw":109.18621},{"c":107.55,"h":109.89,"l":106.2,"n":7423,"o":108.1,"t":"2026-01-30T05:00:00Z","v":349290,"vw":107.605874},{"c":112.27,"h":112.66,"l":107.28,"n":10112,"o":107.28,"t":"2026-02-02T05:00:00Z","v":563510,"vw":111.115128},{"c":118.12,"h":118.41,"l":111.94,"n":13708,"o":111.94,"t":"2026-02-03T05:00:00Z","v":750992,"vw":117.401726},{"c":122.31,"h":122.52,"l":118.12,"n":17800,"o":118.87,"t":"2026-02-04T05:00:00Z","v":844960,"vw":120.810949},{"c":120.22,"h":122.88,"l":119.76,"n":14434,"o":121.44,"t":"2026-02-05T05:00:00Z","v":571460,"vw":120.999001},{"c":121.88,"h":122.66,"l":118.46,"n":10294,"o":120.15,"t":"2026-02-06T05:00:00Z","v":332008,"vw":120.858047},{"c":122.32,"h":122.99,"l":120.37,"n":7188,"o":122.99,"t":"2026-02-09T05:00:00Z","v":250780,"vw":122.281265},{"c":123.99,"h":125.2,"l":121.32,"n":10198,"o":122.56,"t":"2026-02-10T05:00:00Z","v":382878,"vw":124.183747},{"c":125.65,"h":126.02,"l":122.89,"n":8810,"o":124.19,"t":"2026-02-11T05:00:00Z","v":437528,"vw":125.059706},{"c":115.46,"h":127.44,"l":111.44,"n":16925,"o":126.63,"t":"2026-02-12T05:00:00Z","v":830323,"vw":116.033223},{"c":120.25,"h":121.105,"l":115.89,"n":10436,"o":116.41,"t":"2026-02-13T05:00:00Z","v":359875,"vw":119.724787},{"c":121.06,"h":122.065,"l":119.64,"n":10246,"o":119.64,"t":"2026-02-17T05:00:00Z","v":459572,"vw":120.933137},{"c":116.27,"h":124.075,"l":111.45,"n":16615,"o":124.06,"t":"2026-02-18T05:00:00Z","v":898619,"vw":115.994205},{"c":118.51,"h":119.02,"l":115.29,"n":7885,"o":117.43,"t":"2026-02-19T05:00:00Z","v":331455,"vw":118.050983},{"c":119.33,"h":120.9,"l":116.765,"n":7939,"o":118.16,"t":"2026-02-20T05:00:00Z","v":303919,"vw":119.007545},{"c":115.17,"h":119.05,"l":114.69,"n":5685,"o":118.97,"t":"2026-02-23T05:00:00Z","v":207872,"vw":115.714172},{"c":116.51,"h":117.295,"l":114.135,"n":5712,"o":115.09,"t":"2026-02-24T05:00:00Z","v":215658,"vw":116.02052},{"c":113.93,"h":117.42,"l":113.77,"n":4146,"o":117.42,"t":"2026-02-25T05:00:00Z","v":141951,"vw":114.264135},{"c":119.22,"h":120.08,"l":114.19,"n":11241,"o":114.25,"t":"2026-02-26T05:00:00Z","v":684547,"vw":118.45915},{"c":119.72,"h":120.75,"l":117.095,"n":11314,"o":118.25,"t":"2026-02-27T05:00:00Z","v":672013,"vw":119.120171},{"c":118.88,"h":120.755,"l":114.91,"n":8437,"o":117.72,"t":"2026-03-02T05:00:00Z","v":412928,"vw":118.951971},{"c":118.48,"h":118.964,"l":113.18,"n":7265,"o":115.14,"t":"2026-03-03T05:00:00Z","v":319873,"vw":116.042342},{"c":118.28,"h":121.42,"l":117.77,"n":5013,"o":119.83,"t":"2026-03-04T05:00:00Z","v":173596,"vw":118.536561},{"c":117.04,"h":118.23,"l":114.92,"n":6948,"o":116.01,"t":"2026-03-05T05:00:00Z","v":327438,"vw":116.311592},{"c":110.59,"h":114.97,"l":109.72,"n":13725,"o":114.83,"t":"2026-03-06T05:00:00Z","v":766933,"vw":111.748314},{"c":110.88,"h":111.41,"l":104.91,"n":9220,"o":108.24,"t":"2026-03-09T04:00:00Z","v":452787,"vw":108.46869},{"c":110.76,"h":114.04,"l":109.28,"n":7319,"o":110.51,"t":"2026-03-10T04:00:00Z","v":265484,"vw":111.791712},{"c":111.08,"h":111.39,"l":107.91,"n":8415,"o":110.88,"t":"2026-03-11T04:00:00Z","v":410549,"vw":110.601798},{"c":102.96,"h":109.29,"l":102.61,"n":10164,"o":109.18,"t":"2026-03-12T04:00:00Z","v":460471,"vw":104.570301},{"c":102.04,"h":104.81,"l":101.33,"n":12340,"o":103.9,"t":"2026-03-13T04:00:00Z","v":546544,"vw":102.334729},{"c":101.71,"h":103.465,"l":101.185,"n":9758,"o":102.84,"t":"2026-03-16T04:00:00Z","v":417428,"vw":102.12368},{"c":100.78,"h":104.19,"l":100.78,"n":6300,"o":103.2,"t":"2026-03-17T04:00:00Z","v":294974,"vw":101.734375},{"c":100.66,"h":102.85,"l":100.23,"n":8402,"o":100.71,"t":"2026-03-18T04:00:00Z","v":371504,"vw":101.344033},{"c":98.75,"h":99.83,"l":97.37,"n":8745,"o":99.37,"t":"2026-03-19T04:00:00Z","v":556892,"vw":98.612696},{"c":99.13,"h":99.65,"l":97.54,"n":6844,"o":98.99,"t":"2026-03-20T04:00:00Z","v":484553,"vw":98.819405},{"c":104.52,"h":104.96,"l":101.26,"n":13177,"o":102.01,"t":"2026-03-23T04:00:00Z","v":722979,"vw":104.034669},{"c":104.75,"h":106.58,"l":102.17,"n":5997,"o":102.38,"t":"2026-03-24T04:00:00Z","v":255141,"vw":104.745858},{"c":106.48,"h":107.08,"l":104.29,"n":8308,"o":106.24,"t":"2026-03-25T04:00:00Z","v":315849,"vw":106.051035},{"c":105.48,"h":107.46,"l":104.95,"n":4936,"o":105.27,"t":"2026-03-26T04:00:00Z","v":173472,"vw":105.830988},{"c":104.71,"h":105.49,"l":103.4701,"n":7576,"o":104.18,"t":"2026-03-27T04:00:00Z","v":262508,"vw":104.549746},{"c":104.98,"h":106.33,"l":103.9,"n":8969,"o":105.35,"t":"2026-03-30T04:00:00Z","v":350592,"vw":105.308853},{"c":108.63,"h":109.33,"l":105.04,"n":8855,"o":105.9,"t":"2026-03-31T04:00:00Z","v":468965,"vw":107.375991},{"c":110.77,"h":112.74,"l":108.6401,"n":7566,"o":109.51,"t":"2026-04-01T04:00:00Z","v":328953,"vw":110.9098},{"c":111.35,"h":112.17,"l":107.745,"n":9213,"o":109.39,"t":"2026-04-02T04:00:00Z","v":408219,"vw":110.847204},{"c":114.01,"h":114.05,"l":110.405,"n":8505,"o":110.73,"t":"2026-04-06T04:00:00Z","v":349291,"vw":113.122689},{"c":115.14,"h":115.83,"l":112.88,"n":11208,"o":114.17,"t":"2026-04-07T04:00:00Z","v":398307,"vw":114.604628},{"c":120.59,"h":122.52,"l":119.31,"n":7686,"o":119.34,"t":"2026-04-08T04:00:00Z","v":361241,"vw":120.725315},{"c":123.88,"h":124.46,"l":120.22,"n":9987,"o":120.22,"t":"2026-04-09T04:00:00Z","v":383660,"vw":123.110246},{"c":122.44,"h":125.36,"l":121.54,"n":9323,"o":124.15,"t":"2026-04-10T04:00:00Z","v":401943,"vw":122.818866},{"c":124.3,"h":124.47,"l":119.705,"n":7896,"o":120.1,"t":"2026-04-13T04:00:00Z","v":351421,"vw":122.457831},{"c":125.05,"h":126.125,"l":123.71,"n":4845,"o":124.13,"t":"2026-04-14T04:00:00Z","v":178612,"vw":125.089025},{"c":122.8,"h":125.41,"l":122.355,"n":6138,"o":125.41,"t":"2026-04-15T04:00:00Z","v":310269,"vw":123.180755},{"c":127.81,"h":128.82,"l":123.42,"n":8258,"o":123.42,"t":"2026-04-16T04:00:00Z","v":313424,"vw":127.264606},{"c":131.61,"h":133.965,"l":129.73,"n":9162,"o":130.02,"t":"2026-04-17T04:00:00Z","v":537755,"vw":132.350476},{"c":135.85,"h":136.18,"l":131.525,"n":8455,"o":132.02,"t":"2026-04-20T04:00:00Z","v":385118,"vw":134.645011},{"c":135.24,"h":138.58,"l":134.2,"n":8060,"o":136.4,"t":"2026-04-21T04:00:00Z","v":353760,"vw":135.868906},{"c":135.91,"h":136.65,"l":134.46,"n":8016,"o":136.2,"t":"2026-04-22T04:00:00Z","v":350638,"vw":135.492479},{"c":137.87,"h":139.285,"l":135.25,"n":7478,"o":136.57,"t":"2026-04-23T04:00:00Z","v":338285,"vw":137.711556},{"c":138.93,"h":139.8,"l":136.98,"n":5892,"o":137.69,"t":"2026-04-24T04:00:00Z","v":228236,"vw":138.672297},{"c":138.33,"h":140.07,"l":137.58,"n":13693,"o":137.58,"t":"2026-04-27T04:00:00Z","v":706260,"vw":138.728983},{"c":144.82,"h":149.09,"l":142.35,"n":16612,"o":142.95,"t":"2026-04-28T04:00:00Z","v":799326,"vw":146.248639},{"c":140.64,"h":145.55,"l":138.99,"n":8344,"o":144.02,"t":"2026-04-29T04:00:00Z","v":378047,"vw":141.646648},{"c":143.18,"h":143.21,"l":139.71,"n":8902,"o":141.56,"t":"2026-04-30T04:00:00Z","v":451439,"vw":141.791592},{"c":142.47,"h":144.22,"l":141.825,"n":8800,"o":144.16,"t":"2026-05-01T04:00:00Z","v":379866,"vw":142.830641},{"c":134.61,"h":139.95,"l":133.54,"n":10294,"o":139.95,"t":"2026-05-04T04:00:00Z","v":410333,"vw":135.452502},{"c":135.57,"h":137.945,"l":133.95,"n":9011,"o":136.23,"t":"2026-05-05T04:00:00Z","v":369570,"vw":135.100041},{"c":139.27,"h":140.64,"l":135.29,"n":8429,"o":137.21,"t":"2026-05-06T04:00:00Z","v":374351,"vw":138.497516},{"c":138.32,"h":142.01,"l":138.02,"n":5852,"o":140.88,"t":"2026-05-07T04:00:00Z","v":217973,"vw":138.722708},{"c":139.13,"h":139.81,"l":136.96,"n":5107,"o":137.09,"t":"2026-05-08T04:00:00Z","v":170219,"vw":138.81985},{"c":137.43,"h":137.915,"l":135.41,"n":4495,"o":137.77,"t":"2026-05-11T04:00:00Z","v":151589,"vw":136.969574},{"c":135.16,"h":137.43,"l":133.68,"n":6635,"o":137.43,"t":"2026-05-12T04:00:00Z","v":245005,"vw":135.208358},{"c":134.12,"h":136.62,"l":133.71,"n":5853,"o":135.16,"t":"2026-05-13T04:00:00Z","v":210734,"vw":134.379727},{"c":142.75,"h":145.07,"l":134.28,"n":12098,"o":135.04,"t":"2026-05-14T04:00:00Z","v":620995,"vw":141.343978},{"c":141.15,"h":141.91,"l":138.715,"n":8057,"o":140.97,"t":"2026-05-15T04:00:00Z","v":317688,"vw":141.160271},{"c":142.4,"h":143.4,"l":139.75,"n":4350,"o":140.98,"t":"2026-05-18T04:00:00Z","v":120617,"vw":142.331046},{"c":140.57,"h":142.865,"l":139,"n":7811,"o":141.9,"t":"2026-05-19T04:00:00Z","v":343423,"vw":141.317136},{"c":146.82,"h":146.98,"l":140.04,"n":9939,"o":141.75,"t":"2026-05-20T04:00:00Z","v":444089,"vw":145.083767},{"c":145.78,"h":147.38,"l":142.84,"n":6122,"o":144.94,"t":"2026-05-21T04:00:00Z","v":215704,"vw":145.250894},{"c":148.06,"h":148.46,"l":145.81,"n":6818,"o":146.01,"t":"2026-05-22T04:00:00Z","v":284226,"vw":147.638213},{"c":150.92,"h":151.88,"l":148.25,"n":8111,"o":148.44,"t":"2026-05-26T04:00:00Z","v":403683,"vw":150.851836},{"c":151.58,"h":153.9,"l":150.46,"n":8512,"o":151.52,"t":"2026-05-27T04:00:00Z","v":356103,"vw":152.099459},{"c":152.85,"h":153.7,"l":148.775,"n":7749,"o":149.59,"t":"2026-05-28T04:00:00Z","v":393474,"vw":152.121203},{"c":154.12,"h":154.77,"l":152.6625,"n":9929,"o":153.11,"t":"2026-05-29T04:00:00Z","v":494973,"vw":153.935208},{"c":156.3,"h":157.7,"l":153.57,"n":9677,"o":153.57,"t":"2026-06-01T04:00:00Z","v":370262,"vw":156.566026},{"c":158.65,"h":159.77,"l":156.54,"n":8104,"o":157.82,"t":"2026-06-02T04:00:00Z","v":312376,"vw":158.32493},{"c":158.45,"h":160.325,"l":157.27,"n":5162,"o":158.37,"t":"2026-06-03T04:00:00Z","v":190783,"vw":158.599044},{"c":160.31,"h":161.75,"l":158.42,"n":7028,"o":159.59,"t":"2026-06-04T04:00:00Z","v":274576,"vw":160.322868},{"c":159.5,"h":161.04,"l":157.71,"n":10171,"o":160.16,"t":"2026-06-05T04:00:00Z","v":457356,"vw":159.133523},{"c":163.36,"h":164.1,"l":160.09,"n":8844,"o":160.69,"t":"2026-06-08T04:00:00Z","v":588092,"vw":163.110379},{"c":159.36,"h":167.69,"l":157.63,"n":13373,"o":164.47,"t":"2026-06-09T04:00:00Z","v":632716,"vw":160.13721},{"c":153.57,"h":156.85,"l":151.735,"n":14782,"o":154.92,"t":"2026-06-10T04:00:00Z","v":741713,"vw":153.624741},{"c":158.83,"h":158.86,"l":153.5,"n":13065,"o":154.19,"t":"2026-06-11T04:00:00Z","v":718802,"vw":156.183338},{"c":160.4,"h":161.15,"l":157.96,"n":10836,"o":159.55,"t":"2026-06-12T04:00:00Z","v":604881,"vw":159.91575},{"c":155.7,"h":162.055,"l":154.71,"n":13206,"o":162,"t":"2026-06-15T04:00:00Z","v":708227,"vw":155.985762},{"c":152.75,"h":157.3,"l":152.66,"n":6946,"o":156.9,"t":"2026-06-16T04:00:00Z","v":354820,"vw":153.271748},{"c":144.58,"h":153.08,"l":144.23,"n":12292,"o":152.18,"t":"2026-06-17T04:00:00Z","v":628496,"vw":147.51241},{"c":145.4,"h":147.3225,"l":143.98,"n":8505,"o":146,"t":"2026-06-18T04:00:00Z","v":466261,"vw":145.221669},{"c":146.85,"h":147.6,"l":144.96,"n":6406,"o":144.96,"t":"2026-06-22T04:00:00Z","v":266474,"vw":146.514921},{"c":144.15,"h":147.26,"l":143.86,"n":7463,"o":145.97,"t":"2026-06-23T04:00:00Z","v":319468,"vw":144.543258},{"c":143.18,"h":145.13,"l":141.99,"n":7991,"o":144.68,"t":"2026-06-24T04:00:00Z","v":378400,"vw":143.026108},{"c":145.79,"h":149.18,"l":144.78,"n":4933,"o":144.78,"t":"2026-06-25T04:00:00Z","v":257807,"vw":146.72281},{"c":144.46,"h":146.43,"l":143.16,"n":6129,"o":145.01,"t":"2026-06-26T04:00:00Z","v":245579,"vw":144.602833},{"c":144.33,"h":145.37,"l":142.735,"n":7409,"o":143.53,"t":"2026-06-29T04:00:00Z","v":272089,"vw":143.860973},{"c":143.57,"h":144.23,"l":142.06,"n":6149,"o":143.61,"t":"2026-06-30T04:00:00Z","v":374723,"vw":143.304915},{"c":141.66,"h":144.88,"l":141.39,"n":4742,"o":143.73,"t":"2026-07-01T04:00:00Z","v":157024,"vw":142.607461},{"c":139.14,"h":144.315,"l":137.66,"n":7943,"o":142.45,"t":"2026-07-02T04:00:00Z","v":294646,"vw":139.793327},{"c":140.87,"h":143.3925,"l":140.06,"n":7066,"o":140.34,"t":"2026-07-06T04:00:00Z","v":342768,"vw":140.948115},{"c":145.17,"h":146.0175,"l":139.46,"n":9458,"o":142.15,"t":"2026-07-07T04:00:00Z","v":553464,"vw":144.2022},{"c":147.12,"h":147.84,"l":143.81,"n":7054,"o":146.11,"t":"2026-07-08T04:00:00Z","v":463884,"vw":145.977158},{"c":149.33,"h":150.26,"l":147.31,"n":8633,"o":147.31,"t":"2026-07-09T04:00:00Z","v":553283,"vw":149.186001},{"c":147.64,"h":150.295,"l":146.88,"n":5322,"o":149.99,"t":"2026-07-10T04:00:00Z","v":231647,"vw":147.83005},{"c":147.62,"h":150.77,"l":147.35,"n":8164,"o":148.54,"t":"2026-07-13T04:00:00Z","v":328286,"vw":148.249164},{"c":149.25,"h":150.42,"l":147.39,"n":8107,"o":149.35,"t":"2026-07-14T04:00:00Z","v":372173,"vw":149.383456},{"c":146.23,"h":150.08,"l":145.725,"n":7262,"o":149.53,"t":"2026-07-15T04:00:00Z","v":304837,"vw":147.009439},{"c":156.62,"h":157.75,"l":150.62,"n":9563,"o":150.62,"t":"2026-07-16T04:00:00Z","v":441806,"vw":156.153112},{"c":155.83,"h":158.35,"l":155.69,"n":6844,"o":155.82,"t":"2026-07-17T04:00:00Z","v":273111,"vw":156.645615},{"c":151.36,"h":154.86,"l":151.34,"n":5726,"o":154.86,"t":"2026-07-20T04:00:00Z","v":193198,"vw":152.267254},{"c":153.21,"h":153.65,"l":150.55,"n":4459,"o":152.62,"t":"2026-07-21T04:00:00Z","v":148306,"vw":152.872669},{"c":152.44,"h":153.41,"l":151.54,"n":3761,"o":152.89,"t":"2026-07-22T04:00:00Z","v":121834,"vw":152.605727},{"c":152.12,"h":153.23,"l":150.45,"n":5615,"o":152.35,"t":"2026-07-23T04:00:00Z","v":269027,"vw":151.423225},{"c":150.43,"h":153.48,"l":149.305,"n":4605,"o":152.19,"t":"2026-07-24T04:00:00Z","v":198940,"vw":151.347234},{"c":145.87,"h":151.16,"l":143.675,"n":9000,"o":149.99,"t":"2026-07-27T04:00:00Z","v":547392,"vw":145.517241},{"c":147.76,"h":157.167,"l":141.02,"n":12375,"o":141.02,"t":"2026-07-28T04:00:00Z","v":753263,"vw":151.329237},{"c":141.03,"h":146.65,"l":139.43,"n":10853,"o":146.21,"t":"2026-07-29T04:00:00Z","v":613383,"vw":141.333439},{"c":134.29,"h":143.06,"l":133.35,"n":10698,"o":143.06,"t":"2026-07-30T04:00:00Z","v":604868,"vw":135.020165},{"c":135.02,"h":136.51,"l":133.7,"n":13751,"o":135.1,"t":"2026-07-31T04:00:00Z","v":866003,"vw":135.444195},{"c":134.8,"h":138.75,"l":133.47,"n":6878,"o":136.78,"t":"2026-08-03T04:00:00Z","v":195377,"vw":135.324881},{"c":141.63,"h":141.69,"l":134.78,"n":9688,"o":135.4,"t":"2026-08-04T04:00:00Z","v":459736,"vw":140.265829},{"c":139.45,"h":142.83,"l":139.29,"n":5738,"o":141.52,"t":"2026-08-05T04:00:00Z","v":258817,"vw":140.793694},{"c":137.53,"h":139.765,"l":137.185,"n":5381,"o":138.87,"t":"2026-08-06T04:00:00Z","v":231639,"vw":137.851508},{"c":140.46,"h":141.2,"l":137.51,"n":5842,"o":138.34,"t":"2026-08-07T04:00:00Z","v":255107,"vw":139.774306},{"c":138.8,"h":143.03,"l":138.4525,"n":5228,"o":139.58,"t":"2026-08-10T04:00:00Z","v":235820,"vw":139.58253},{"c":141.92,"h":142.47,"l":138.36,"n":6559,"o":138.79,"t":"2026-08-11T04:00:00Z","v":347768,"vw":140.918746},{"c":145.94,"h":146.18,"l":142.74,"n":6394,"o":143.47,"t":"2026-08-12T04:00:00Z","v":275394,"vw":144.994721},{"c":147.14,"h":148.55,"l":146.36,"n":6358,"o":146.42,"t":"2026-08-13T04:00:00Z","v":245574,"vw":147.193024},{"c":146.64,"h":148.8,"l":145.73,"n":5521,"o":146.57,"t":"2026-08-14T04:00:00Z","v":236594,"vw":147.088153},{"c":145.61,"h":147.965,"l":145.55,"n":6523,"o":146.44,"t":"2026-08-17T04:00:00Z","v":220469,"vw":146.536342},{"c":140.83,"h":145.67,"l":140.649,"n":4818,"o":145.67,"t":"2026-08-18T04:00:00Z","v":218336,"vw":141.65949},{"c":138.51,"h":144.02,"l":138.0975,"n":5059,"o":142.33,"t":"2026-08-19T04:00:00Z","v":197000,"vw":139.578085},{"c":139.52,"h":140.535,"l":136.93,"n":4203,"o":136.93,"t":"2026-08-20T04:00:00Z","v":145963,"vw":139.515085},{"c":141.35,"h":141.71,"l":139.64,"n":4433,"o":140.72,"t":"2026-08-21T04:00:00Z","v":154779,"vw":141.08642},{"c":135.82,"h":141.105,"l":133.39,"n":5588,"o":140.84,"t":"2026-08-24T04:00:00Z","v":213381,"vw":135.277899},{"c":134.18,"h":136.66,"l":134.18,"n":5242,"o":135.74,"t":"2026-08-25T04:00:00Z","v":130730,"vw":135.054454},{"c":135.23,"h":136.09,"l":132.785,"n":5055,"o":133.44,"t":"2026-08-26T04:00:00Z","v":195471,"vw":134.943309},{"c":136.26,"h":136.92,"l":134.605,"n":3974,"o":135.94,"t":"2026-08-27T04:00:00Z","v":142859,"vw":136.135984},{"c":133.31,"h":137.695,"l":132.69,"n":4535,"o":137.22,"t":"2026-08-28T04:00:00Z","v":161776,"vw":133.981612},{"c":134.19,"h":134.74,"l":132.085,"n":4085,"o":132.83,"t":"2026-08-31T04:00:00Z","v":168379,"vw":133.669807},{"c":127.83,"h":133.28,"l":126.495,"n":5792,"o":133.28,"t":"2026-09-01T04:00:00Z","v":266721,"vw":128.191509},{"c":128.97,"h":129.77,"l":126.67,"n":5474,"o":127.63,"t":"2026-09-02T04:00:00Z","v":196054,"vw":128.671916},{"c":132.81,"h":132.98,"l":127.79,"n":4621,"o":130.01,"t":"2026-09-03T04:00:00Z","v":206092,"vw":131.453696},{"c":137.11,"h":137.68,"l":132.05,"n":5377,"o":132.38,"t":"2026-09-04T04:00:00Z","v":224358,"vw":136.710062},{"c":134.13,"h":137.29,"l":134.03,"n":4647,"o":137,"t":"2026-09-08T04:00:00Z","v":229053,"vw":135.049746},{"c":132,"h":134.1,"l":131.655,"n":4666,"o":134.1,"t":"2026-09-09T04:00:00Z","v":192705,"vw":132.266882},{"c":131.13,"h":133.835,"l":131.045,"n":2697,"o":131.38,"t":"2026-09-10T04:00:00Z","v":76535,"vw":131.874813},{"c":131.24,"h":132.74,"l":129.71,"n":4146,"o":132.74,"t":"2026-09-11T04:00:00Z","v":254181,"vw":130.979815},{"c":131.78,"h":131.8,"l":129.61,"n":3414,"o":130.95,"t":"2026-09-14T04:00:00Z","v":126629,"vw":131.178584},{"c":133.29,"h":134.63,"l":130.2601,"n":5511,"o":131.57,"t":"2026-09-15T04:00:00Z","v":228108,"vw":132.940138},{"c":126.1,"h":130.59,"l":124.71,"n":7066,"o":130.5,"t":"2026-09-16T04:00:00Z","v":242147,"vw":126.608413},{"c":125.93,"h":128.21,"l":125.23,"n":7542,"o":128.14,"t":"2026-09-17T04:00:00Z","v":240293,"vw":126.077627},{"c":125.16,"h":126.55,"l":124.07,"n":5332,"o":126.55,"t":"2026-09-18T04:00:00Z","v":213724,"vw":125.039397},{"c":125.49,"h":125.72,"l":122.6801,"n":4536,"o":125.38,"t":"2026-09-21T04:00:00Z","v":182189,"vw":124.641426},{"c":125.04,"h":128.05,"l":124.54,"n":6257,"o":126.33,"t":"2026-09-22T04:00:00Z","v":214245,"vw":125.57802},{"c":124.96,"h":126.4,"l":124.05,"n":7782,"o":124.56,"t":"2026-09-23T04:00:00Z","v":406201,"vw":125.357059},{"c":121.77,"h":124.805,"l":121.125,"n":6518,"o":124.54,"t":"2026-09-24T04:00:00Z","v":315385,"vw":122.155248},{"c":121.1,"h":124.22,"l":120.8,"n":7313,"o":121.35,"t":"2026-09-25T04:00:00Z","v":314564,"vw":121.620903},{"c":122.37,"h":122.8225,"l":119.58,"n":7886,"o":121,"t":"2026-09-28T04:00:00Z","v":293296,"vw":121.368761},{"c":121.84,"h":123.84,"l":121.68,"n":5899,"o":121.97,"t":"2026-09-29T04:00:00Z","v":212071,"vw":122.119195},{"c":119.86,"h":121.36,"l":118.39,"n":6332,"o":121.36,"t":"2026-09-30T04:00:00Z","v":396074,"vw":119.923861},{"c":120.55,"h":120.67,"l":118.44,"n":6943,"o":119.84,"t":"2026-10-01T04:00:00Z","v":305647,"vw":119.830912},{"c":118.9,"h":122.8,"l":118.365,"n":9136,"o":122.12,"t":"2026-10-02T04:00:00Z","v":371144,"vw":119.303802},{"c":114.8,"h":119.07,"l":112.33,"n":11212,"o":118.9,"t":"2026-10-05T04:00:00Z","v":649123,"vw":114.774399},{"c":113.94,"h":115.9,"l":112.15,"n":9260,"o":115.59,"t":"2026-10-06T04:00:00Z","v":582451,"vw":114.103929},{"c":112.35,"h":113.95,"l":111.33,"n":9765,"o":112.8,"t":"2026-10-07T04:00:00Z","v":497835,"vw":112.284447},{"c":115.14,"h":115.47,"l":111.7,"n":7701,"o":112.37,"t":"2026-10-08T04:00:00Z","v":548202,"vw":114.367702},{"c":114.13,"h":115.7,"l":112.99,"n":8541,"o":115.7,"t":"2026-10-09T04:00:00Z","v":305895,"vw":113.825747},{"c":112.81,"h":114.45,"l":111.805,"n":8105,"o":113.4,"t":"2026-10-12T04:00:00Z","v":360317,"vw":112.883191},{"c":113.24,"h":114.06,"l":110.32,"n":8783,"o":112.45,"t":"2026-10-13T04:00:00Z","v":676562,"vw":112.045236},{"c":112.5,"h":113.03,"l":111.34,"n":6376,"o":112.15,"t":"2026-10-14T04:00:00Z","v":416170,"vw":112.305397},{"c":114.33,"h":114.475,"l":112.07,"n":5376,"o":113.18,"t":"2026-10-15T04:00:00Z","v":299050,"vw":113.560526},{"c":114.05,"h":116.215,"l":112.31,"n":7985,"o":114.64,"t":"2026-10-16T04:00:00Z","v":412209,"vw":113.54145},{"c":111.6,"h":114.64,"l":110.95,"n":8058,"o":114.64,"t":"2026-10-19T04:00:00Z","v":374544,"vw":111.980037},{"c":111.4,"h":113.62,"l":110.79,"n":6823,"o":112.16,"t":"2026-10-20T04:00:00Z","v":328444,"vw":111.730577},{"c":112.63,"h":112.8,"l":111.17,"n":6052,"o":112.15,"t":"2026-10-21T04:00:00Z","v":482146,"vw":112.289203},{"c":115,"h":116.55,"l":112.17,"n":8064,"o":112.17,"t":"2026-10-22T04:00:00Z","v":276351,"vw":115.143142}],"volatilityBars":[{"c":125.4,"h":125.4,"l":125.4,"n":23,"o":125.4,"t":"2026-09-22T08:15:00Z","v":2125,"vw":125.4},{"c":127.08,"h":127.08,"l":125.91,"n":73,"o":126.33,"t":"2026-09-22T13:30:00Z","v":4106,"vw":126.422033},{"c":127.61,"h":127.8,"l":127.36,"n":48,"o":127.36,"t":"2026-09-22T13:45:00Z","v":1588,"vw":127.5725},{"c":127.725,"h":128.05,"l":127.24,"n":84,"o":128.05,"t":"2026-09-22T14:00:00Z","v":3030,"vw":127.634496},{"c":126.59,"h":127.53,"l":126.42,"n":105,"o":127.53,"t":"2026-09-22T14:15:00Z","v":2969,"vw":126.798289},{"c":127.09,"h":127.475,"l":126.6,"n":199,"o":126.6,"t":"2026-09-22T14:30:00Z","v":6149,"vw":127.17825},{"c":126.25,"h":127.08,"l":126.23,"n":81,"o":127.08,"t":"2026-09-22T14:45:00Z","v":2934,"vw":126.685476},{"c":126.24,"h":126.4,"l":126.07,"n":112,"o":126.3,"t":"2026-09-22T15:00:00Z","v":2604,"vw":126.262263},{"c":125.86,"h":126.08,"l":125.49,"n":115,"o":126.08,"t":"2026-09-22T15:15:00Z","v":3207,"vw":125.77525},{"c":125.51,"h":125.69,"l":125.37,"n":49,"o":125.69,"t":"2026-09-22T15:30:00Z","v":1518,"vw":125.58481},{"c":126.05,"h":126.11,"l":125.44,"n":71,"o":125.45,"t":"2026-09-22T15:45:00Z","v":2719,"vw":125.83625},{"c":126.2,"h":126.2,"l":125.92,"n":73,"o":126.065,"t":"2026-09-22T16:00:00Z","v":3232,"vw":126.063651},{"c":126.09,"h":126.285,"l":126.09,"n":48,"o":126.25,"t":"2026-09-22T16:15:00Z","v":1911,"vw":126.209465},{"c":126.25,"h":126.25,"l":126.12,"n":33,"o":126.15,"t":"2026-09-22T16:30:00Z","v":899,"vw":126.185},{"c":126.065,"h":126.31,"l":125.97,"n":120,"o":126.12,"t":"2026-09-22T16:45:00Z","v":4461,"vw":126.112885},{"c":125.93,"h":126.015,"l":125.93,"n":46,"o":125.98,"t":"2026-09-22T17:00:00Z","v":876,"vw":125.9725},{"c":125.51,"h":126.05,"l":125.51,"n":127,"o":125.955,"t":"2026-09-22T17:15:00Z","v":6227,"vw":125.75544},{"c":125.7,"h":125.73,"l":125.545,"n":84,"o":125.545,"t":"2026-09-22T17:30:00Z","v":1997,"vw":125.684673},{"c":125.86,"h":125.92,"l":125.61,"n":457,"o":125.8,"t":"2026-09-22T17:45:00Z","v":25820,"vw":125.822149},{"c":125.28,"h":125.62,"l":125.28,"n":135,"o":125.62,"t":"2026-09-22T18:00:00Z","v":2928,"vw":125.452278},{"c":125.13,"h":125.3,"l":125.1,"n":84,"o":125.29,"t":"2026-09-22T18:15:00Z","v":1804,"vw":125.21117},{"c":124.75,"h":124.89,"l":124.69,"n":74,"o":124.89,"t":"2026-09-22T18:30:00Z","v":2072,"vw":124.822},{"c":124.96,"h":124.96,"l":124.75,"n":86,"o":124.76,"t":"2026-09-22T18:45:00Z","v":1549,"vw":124.86396},{"c":124.54,"h":124.82,"l":124.54,"n":196,"o":124.79,"t":"2026-09-22T19:00:00Z","v":4246,"vw":124.708014},{"c":125.16,"h":125.41,"l":124.56,"n":361,"o":124.71,"t":"2026-09-22T19:15:00Z","v":9073,"vw":124.972826},{"c":125.377,"h":125.43,"l":125.18,"n":266,"o":125.32,"t":"2026-09-22T19:30:00Z","v":5104,"vw":125.334432},{"c":125.18,"h":125.56,"l":125.075,"n":1316,"o":125.2,"t":"2026-09-22T19:45:00Z","v":57955,"vw":125.26255},{"c":125.04,"h":125.04,"l":125.04,"n":11,"o":125.04,"t":"2026-09-22T20:00:00Z","v":21446,"vw":125.04},{"c":125.1,"h":125.1,"l":125.1,"n":26,"o":125.1,"t":"2026-09-23T11:00:00Z","v":1014,"vw":125.1},{"c":124.66,"h":124.78,"l":124.475,"n":159,"o":124.56,"t":"2026-09-23T13:30:00Z","v":4634,"vw":124.645642},{"c":124.23,"h":124.5,"l":124.05,"n":49,"o":124.5,"t":"2026-09-23T13:45:00Z","v":2720,"vw":124.245515},{"c":124.995,"h":125.05,"l":124.19,"n":169,"o":124.44,"t":"2026-09-23T14:00:00Z","v":12717,"vw":124.714735},{"c":124.89,"h":125.46,"l":124.71,"n":235,"o":125.01,"t":"2026-09-23T14:15:00Z","v":15909,"vw":125.082557},{"c":124.912,"h":125.3138,"l":124.9,"n":201,"o":125.12,"t":"2026-09-23T14:30:00Z","v":11694,"vw":125.09175},{"c":124.78,"h":125.2873,"l":124.78,"n":222,"o":124.88,"t":"2026-09-23T14:45:00Z","v":11484,"vw":125.081765},{"c":125.185,"h":125.245,"l":124.58,"n":186,"o":124.82,"t":"2026-09-23T15:00:00Z","v":11286,"vw":125.031924},{"c":125.09,"h":125.305,"l":125.03,"n":213,"o":125.185,"t":"2026-09-23T15:15:00Z","v":14608,"vw":125.19931},{"c":125.16,"h":125.33,"l":125,"n":466,"o":125.106,"t":"2026-09-23T15:30:00Z","v":28409,"vw":125.185596},{"c":125.27,"h":125.46,"l":125.27,"n":152,"o":125.33,"t":"2026-09-23T15:45:00Z","v":6824,"vw":125.366335},{"c":125.435,"h":125.435,"l":125.17,"n":131,"o":125.27,"t":"2026-09-23T16:00:00Z","v":6800,"vw":125.323717},{"c":125.275,"h":125.47,"l":125.095,"n":184,"o":125.445,"t":"2026-09-23T16:15:00Z","v":7427,"vw":125.30323},{"c":125.625,"h":125.69,"l":125.29,"n":133,"o":125.29,"t":"2026-09-23T16:30:00Z","v":6283,"vw":125.483864},{"c":126.285,"h":126.285,"l":125.58,"n":284,"o":125.645,"t":"2026-09-23T16:45:00Z","v":14532,"vw":125.726613},{"c":125.955,"h":126.4,"l":125.73,"n":197,"o":126.1025,"t":"2026-09-23T17:00:00Z","v":11718,"vw":126.073047},{"c":125.84,"h":126,"l":125.67,"n":326,"o":125.91,"t":"2026-09-23T17:15:00Z","v":16255,"vw":125.824616},{"c":125.72,"h":125.84,"l":125.51,"n":338,"o":125.77,"t":"2026-09-23T17:30:00Z","v":17715,"vw":125.716626},{"c":126.09,"h":126.15,"l":125.66,"n":164,"o":125.71,"t":"2026-09-23T17:45:00Z","v":8187,"vw":126.045},{"c":126.08,"h":126.365,"l":126.02,"n":268,"o":126.2,"t":"2026-09-23T18:00:00Z","v":15884,"vw":126.141},{"c":125.765,"h":126.105,"l":125.7,"n":236,"o":126.105,"t":"2026-09-23T18:15:00Z","v":12975,"vw":125.877128},{"c":125.465,"h":125.72,"l":125.44,"n":251,"o":125.7,"t":"2026-09-23T18:30:00Z","v":9401,"vw":125.586294},{"c":125.495,"h":125.495,"l":125.34,"n":183,"o":125.34,"t":"2026-09-23T18:45:00Z","v":5446,"vw":125.42154},{"c":125.615,"h":125.62,"l":125.42,"n":97,"o":125.48,"t":"2026-09-23T19:00:00Z","v":2845,"vw":125.537369},{"c":125.18,"h":125.635,"l":125.07,"n":195,"o":125.635,"t":"2026-09-23T19:15:00Z","v":6078,"vw":125.358004},{"c":125.22,"h":125.41,"l":125.12,"n":391,"o":125.2,"t":"2026-09-23T19:30:00Z","v":13248,"vw":125.277525},{"c":124.84,"h":125.44,"l":124.81,"n":1072,"o":125.25,"t":"2026-09-23T19:45:00Z","v":35561,"vw":125.044727},{"c":124.96,"h":124.96,"l":124.96,"n":16,"o":124.96,"t":"2026-09-23T20:00:00Z","v":19835,"vw":124.96},{"c":124.5,"h":124.5,"l":124.5,"n":12,"o":124.5,"t":"2026-09-24T09:45:00Z","v":775,"vw":124.5},{"c":124.255,"h":124.805,"l":123.9,"n":50,"o":124.54,"t":"2026-09-24T13:30:00Z","v":5881,"vw":124.589806},{"c":124.05,"h":124.4016,"l":123.86,"n":69,"o":124.03,"t":"2026-09-24T13:45:00Z","v":3631,"vw":124.135928},{"c":124.435,"h":124.52,"l":124.05,"n":103,"o":124.05,"t":"2026-09-24T14:00:00Z","v":5958,"vw":124.432759},{"c":123.24,"h":124.16,"l":123.18,"n":94,"o":124.16,"t":"2026-09-24T14:15:00Z","v":2644,"vw":123.549912},{"c":122.77,"h":123.66,"l":122.77,"n":221,"o":123.25,"t":"2026-09-24T14:30:00Z","v":12041,"vw":123.427898},{"c":122.995,"h":122.995,"l":122.58,"n":113,"o":122.78,"t":"2026-09-24T14:45:00Z","v":3569,"vw":122.811726},{"c":123.11,"h":123.16,"l":122.84,"n":61,"o":123.12,"t":"2026-09-24T15:00:00Z","v":2442,"vw":123.071621},{"c":122.59,"h":123.055,"l":122.59,"n":152,"o":122.96,"t":"2026-09-24T15:15:00Z","v":6646,"vw":122.913554},{"c":122.79,"h":122.96,"l":122.54,"n":98,"o":122.62,"t":"2026-09-24T15:30:00Z","v":3369,"vw":122.727269},{"c":122.42,"h":122.75,"l":122.28,"n":102,"o":122.75,"t":"2026-09-24T15:45:00Z","v":3626,"vw":122.407084},{"c":121.98,"h":122.37,"l":121.98,"n":108,"o":122.37,"t":"2026-09-24T16:00:00Z","v":2684,"vw":122.128},{"c":122.3,"h":123.115,"l":122.24,"n":336,"o":122.36,"t":"2026-09-24T16:15:00Z","v":22042,"vw":122.535407},{"c":122.52,"h":122.7,"l":121.991,"n":131,"o":122.19,"t":"2026-09-24T16:30:00Z","v":7600,"vw":122.451431},{"c":122.49,"h":122.55,"l":122.18,"n":132,"o":122.42,"t":"2026-09-24T16:45:00Z","v":4891,"vw":122.3625},{"c":122.235,"h":122.38,"l":122.01,"n":87,"o":122.38,"t":"2026-09-24T17:00:00Z","v":2540,"vw":122.229522},{"c":122.04,"h":122.15,"l":121.83,"n":130,"o":122.12,"t":"2026-09-24T17:15:00Z","v":4761,"vw":121.990682},{"c":122.17,"h":122.17,"l":121.88,"n":76,"o":121.97,"t":"2026-09-24T17:30:00Z","v":2901,"vw":121.995269},{"c":122.06,"h":122.065,"l":121.97,"n":75,"o":122.05,"t":"2026-09-24T17:45:00Z","v":2523,"vw":122.011672},{"c":121.66,"h":122.06,"l":121.5051,"n":139,"o":121.98,"t":"2026-09-24T18:00:00Z","v":6504,"vw":121.814045},{"c":121.49,"h":121.91,"l":121.49,"n":192,"o":121.66,"t":"2026-09-24T18:15:00Z","v":7783,"vw":121.741415},{"c":121.28,"h":121.54,"l":121.15,"n":184,"o":121.41,"t":"2026-09-24T18:30:00Z","v":6899,"vw":121.377475},{"c":121.34,"h":121.45,"l":121.21,"n":146,"o":121.32,"t":"2026-09-24T18:45:00Z","v":6124,"vw":121.346136},{"c":121.335,"h":121.36,"l":121.125,"n":300,"o":121.36,"t":"2026-09-24T19:00:00Z","v":11135,"vw":121.242929},{"c":121.32,"h":121.37,"l":121.21,"n":266,"o":121.345,"t":"2026-09-24T19:15:00Z","v":10510,"vw":121.287544},{"c":121.545,"h":121.55,"l":121.29,"n":419,"o":121.29,"t":"2026-09-24T19:30:00Z","v":17760,"vw":121.419188},{"c":121.77,"h":122.03,"l":121.44,"n":1580,"o":121.51,"t":"2026-09-24T19:45:00Z","v":90654,"vw":121.764557},{"c":121.77,"h":121.77,"l":121.68,"n":22,"o":121.68,"t":"2026-09-24T20:00:00Z","v":19625,"vw":121.769476},{"c":121.87,"h":122.06,"l":120.82,"n":143,"o":121.35,"t":"2026-09-25T13:30:00Z","v":11471,"vw":121.420662},{"c":123.89,"h":123.9,"l":121.43,"n":93,"o":122.02,"t":"2026-09-25T13:45:00Z","v":3082,"vw":123.046999},{"c":123.96,"h":123.96,"l":122.96,"n":116,"o":123.89,"t":"2026-09-25T14:00:00Z","v":5035,"vw":123.546214},{"c":123.495,"h":124.22,"l":123.495,"n":119,"o":124.025,"t":"2026-09-25T14:15:00Z","v":3725,"vw":123.957993},{"c":123.23,"h":123.71,"l":123.23,"n":119,"o":123.71,"t":"2026-09-25T14:30:00Z","v":3373,"vw":123.534821},{"c":122.6075,"h":123.21,"l":122.57,"n":127,"o":123.21,"t":"2026-09-25T14:45:00Z","v":4937,"vw":122.81749},{"c":122.63,"h":122.94,"l":122.235,"n":159,"o":122.74,"t":"2026-09-25T15:00:00Z","v":5172,"vw":122.654538},{"c":122.5,"h":122.8,"l":122.5,"n":71,"o":122.59,"t":"2026-09-25T15:15:00Z","v":2112,"vw":122.689318},{"c":122.07,"h":122.71,"l":122.04,"n":284,"o":122.71,"t":"2026-09-25T15:30:00Z","v":10410,"vw":122.480127},{"c":122.28,"h":122.3,"l":121.91,"n":177,"o":121.98,"t":"2026-09-25T15:45:00Z","v":5169,"vw":122.0675},{"c":122.91,"h":123.4488,"l":122.485,"n":83,"o":122.485,"t":"2026-09-25T16:00:00Z","v":2841,"vw":123.001425},{"c":122.945,"h":123.01,"l":122.635,"n":216,"o":122.98,"t":"2026-09-25T16:15:00Z","v":7272,"vw":122.873293},{"c":122.49,"h":122.85,"l":122.49,"n":79,"o":122.85,"t":"2026-09-25T16:30:00Z","v":2659,"vw":122.712667},{"c":122.37,"h":122.7,"l":122.31,"n":116,"o":122.7,"t":"2026-09-25T16:45:00Z","v":3163,"vw":122.423899},{"c":122.22,"h":122.38,"l":121.935,"n":196,"o":122.3,"t":"2026-09-25T17:00:00Z","v":6786,"vw":122.20885},{"c":121.795,"h":122.09,"l":121.575,"n":206,"o":122.01,"t":"2026-09-25T17:15:00Z","v":22747,"vw":121.970251},{"c":121.6,"h":121.66,"l":121.19,"n":234,"o":121.57,"t":"2026-09-25T17:30:00Z","v":15200,"vw":121.428039},{"c":121.55,"h":121.7,"l":121.505,"n":118,"o":121.505,"t":"2026-09-25T17:45:00Z","v":3570,"vw":121.621834},{"c":121.44,"h":121.64,"l":121.255,"n":192,"o":121.64,"t":"2026-09-25T18:00:00Z","v":4984,"vw":121.447037},{"c":121.37,"h":121.45,"l":121.37,"n":31,"o":121.45,"t":"2026-09-25T18:15:00Z","v":543,"vw":121.41},{"c":121.17,"h":121.38,"l":121.13,"n":172,"o":121.38,"t":"2026-09-25T18:30:00Z","v":4433,"vw":121.252476},{"c":121.39,"h":121.6625,"l":121.3,"n":163,"o":121.325,"t":"2026-09-25T18:45:00Z","v":6540,"vw":121.449649},{"c":121.425,"h":121.425,"l":121.12,"n":188,"o":121.29,"t":"2026-09-25T19:00:00Z","v":6848,"vw":121.229211},{"c":120.81,"h":121.33,"l":120.81,"n":200,"o":121.31,"t":"2026-09-25T19:15:00Z","v":5997,"vw":121.067547},{"c":121.09,"h":121.1,"l":120.8,"n":557,"o":120.8,"t":"2026-09-25T19:30:00Z","v":21724,"vw":120.979395},{"c":121.04,"h":121.15,"l":120.84,"n":1395,"o":121.05,"t":"2026-09-25T19:45:00Z","v":63550,"vw":121.014278},{"c":121.1,"h":121.1,"l":121.1,"n":16,"o":121.1,"t":"2026-09-25T20:00:00Z","v":26132,"vw":121.1},{"c":120.64,"h":121,"l":119.58,"n":186,"o":121,"t":"2026-09-28T13:30:00Z","v":10592,"vw":120.397344},{"c":121.135,"h":121.5,"l":120.97,"n":106,"o":120.97,"t":"2026-09-28T13:45:00Z","v":9597,"vw":121.220376},{"c":121.81,"h":121.81,"l":121.14,"n":83,"o":121.14,"t":"2026-09-28T14:00:00Z","v":1877,"vw":121.575833},{"c":121.38,"h":121.64,"l":121.175,"n":106,"o":121.52,"t":"2026-09-28T14:15:00Z","v":2599,"vw":121.445775},{"c":120.505,"h":121.52,"l":120.505,"n":170,"o":121.37,"t":"2026-09-28T14:30:00Z","v":3607,"vw":120.829459},{"c":120.71,"h":120.72,"l":120.395,"n":151,"o":120.44,"t":"2026-09-28T14:45:00Z","v":6708,"vw":120.646426},{"c":120.32,"h":120.53,"l":120.28,"n":133,"o":120.51,"t":"2026-09-28T15:00:00Z","v":8208,"vw":120.4795},{"c":120.51,"h":120.59,"l":120.365,"n":81,"o":120.365,"t":"2026-09-28T15:15:00Z","v":1246,"vw":120.53314},{"c":120.21,"h":120.59,"l":119.99,"n":395,"o":120.385,"t":"2026-09-28T15:30:00Z","v":25554,"vw":120.284209},{"c":120.1,"h":120.175,"l":120.1,"n":58,"o":120.175,"t":"2026-09-28T15:45:00Z","v":1772,"vw":120.134582},{"c":119.785,"h":120.095,"l":119.6,"n":188,"o":120.095,"t":"2026-09-28T16:00:00Z","v":7625,"vw":119.774491},{"c":121.95,"h":121.95,"l":119.98,"n":238,"o":119.98,"t":"2026-09-28T16:15:00Z","v":6560,"vw":120.644778},{"c":120.844,"h":121.63,"l":120.844,"n":104,"o":121.63,"t":"2026-09-28T16:30:00Z","v":2694,"vw":121.374031},{"c":120.925,"h":121.02,"l":120.8,"n":106,"o":120.98,"t":"2026-09-28T16:45:00Z","v":2162,"vw":120.916245},{"c":122.06,"h":122.31,"l":121.05,"n":247,"o":121.05,"t":"2026-09-28T17:00:00Z","v":7005,"vw":121.618412},{"c":121.72,"h":122.1,"l":121.58,"n":233,"o":122.01,"t":"2026-09-28T17:15:00Z","v":6851,"vw":121.831929},{"c":121.405,"h":121.8,"l":121.3,"n":271,"o":121.8,"t":"2026-09-28T17:30:00Z","v":10796,"vw":121.457768},{"c":121.79,"h":121.79,"l":121.47,"n":188,"o":121.53,"t":"2026-09-28T17:45:00Z","v":3925,"vw":121.636886},{"c":121.49,"h":121.66,"l":121.46,"n":149,"o":121.66,"t":"2026-09-28T18:00:00Z","v":3456,"vw":121.539658},{"c":121.19,"h":121.42,"l":121.11,"n":328,"o":121.41,"t":"2026-09-28T18:15:00Z","v":15456,"vw":121.286361},{"c":121.14,"h":121.35,"l":121.13,"n":306,"o":121.19,"t":"2026-09-28T18:30:00Z","v":8870,"vw":121.206222},{"c":121.86,"h":121.86,"l":121.18,"n":228,"o":121.18,"t":"2026-09-28T18:45:00Z","v":5719,"vw":121.381306},{"c":121.63,"h":122.095,"l":121.63,"n":180,"o":121.77,"t":"2026-09-28T19:00:00Z","v":4931,"vw":121.827309},{"c":121.74,"h":121.74,"l":121.41,"n":226,"o":121.64,"t":"2026-09-28T19:15:00Z","v":5957,"vw":121.578627},{"c":122.39,"h":122.43,"l":121.8,"n":294,"o":121.8,"t":"2026-09-28T19:30:00Z","v":7392,"vw":122.251155},{"c":122.5,"h":122.8225,"l":122.29,"n":1426,"o":122.435,"t":"2026-09-28T19:45:00Z","v":49771,"vw":122.495456},{"c":122.37,"h":122.37,"l":122.321,"n":14,"o":122.321,"t":"2026-09-28T20:00:00Z","v":14955,"vw":122.369657},{"c":123.84,"h":123.84,"l":121.785,"n":35,"o":121.97,"t":"2026-09-29T13:30:00Z","v":1993,"vw":122.572793},{"c":123.79,"h":123.79,"l":123.285,"n":302,"o":123.58,"t":"2026-09-29T13:45:00Z","v":1374,"vw":123.615988},{"c":123.45,"h":123.49,"l":123.05,"n":79,"o":123.05,"t":"2026-09-29T14:00:00Z","v":1163,"vw":123.36},{"c":122.475,"h":123.445,"l":122.475,"n":300,"o":123.15,"t":"2026-09-29T14:15:00Z","v":7474,"vw":123.226524},{"c":121.995,"h":122.33,"l":121.97,"n":45,"o":122.33,"t":"2026-09-29T14:30:00Z","v":1293,"vw":122.049286},{"c":122.43,"h":122.43,"l":122.17,"n":48,"o":122.17,"t":"2026-09-29T14:45:00Z","v":1554,"vw":122.328},{"c":121.93,"h":122.17,"l":121.93,"n":87,"o":122.17,"t":"2026-09-29T15:00:00Z","v":1229,"vw":122.019633},{"c":121.9399,"h":121.9399,"l":121.92,"n":24,"o":121.92,"t":"2026-09-29T15:15:00Z","v":602,"vw":121.933267},{"c":122.06,"h":122.06,"l":121.9,"n":153,"o":121.93,"t":"2026-09-29T15:30:00Z","v":4109,"vw":122.007826},{"c":122.08,"h":122.43,"l":121.9,"n":90,"o":121.9,"t":"2026-09-29T15:45:00Z","v":2428,"vw":122.152953},{"c":122.255,"h":122.255,"l":122.255,"n":7,"o":122.255,"t":"2026-09-29T16:00:00Z","v":127,"vw":122.255},{"c":122.285,"h":122.285,"l":122.28,"n":25,"o":122.28,"t":"2026-09-29T16:15:00Z","v":633,"vw":122.283},{"c":122.01,"h":122.285,"l":122,"n":29,"o":122.285,"t":"2026-09-29T16:30:00Z","v":1720,"vw":122.024333},{"c":121.88,"h":122.03,"l":121.88,"n":45,"o":122.03,"t":"2026-09-29T16:45:00Z","v":820,"vw":121.955},{"c":121.89,"h":121.89,"l":121.89,"n":8,"o":121.89,"t":"2026-09-29T17:15:00Z","v":111,"vw":121.89},{"c":122.33,"h":122.33,"l":122.06,"n":112,"o":122.06,"t":"2026-09-29T17:30:00Z","v":2856,"vw":122.122823},{"c":122.34,"h":122.34,"l":122.12,"n":57,"o":122.25,"t":"2026-09-29T17:45:00Z","v":1671,"vw":122.244167},{"c":122.67,"h":122.7,"l":122.32,"n":160,"o":122.32,"t":"2026-09-29T18:00:00Z","v":3369,"vw":122.506923},{"c":122.44,"h":122.47,"l":122.44,"n":28,"o":122.47,"t":"2026-09-29T18:15:00Z","v":469,"vw":122.455},{"c":122.19,"h":122.415,"l":122.18,"n":176,"o":122.395,"t":"2026-09-29T18:30:00Z","v":4165,"vw":122.300863},{"c":122.115,"h":122.115,"l":122.08,"n":15,"o":122.08,"t":"2026-09-29T18:45:00Z","v":327,"vw":122.0975},{"c":122.38,"h":122.38,"l":122.38,"n":28,"o":122.38,"t":"2026-09-29T19:00:00Z","v":416,"vw":122.38},{"c":121.91,"h":122.53,"l":121.91,"n":296,"o":122.31,"t":"2026-09-29T19:15:00Z","v":11594,"vw":122.264812},{"c":121.97,"h":122.13,"l":121.97,"n":124,"o":122.06,"t":"2026-09-29T19:30:00Z","v":3351,"vw":122.073439},{"c":121.92,"h":122.29,"l":121.68,"n":1132,"o":122.08,"t":"2026-09-29T19:45:00Z","v":43963,"vw":121.939467},{"c":121.84,"h":121.84,"l":121.84,"n":15,"o":121.84,"t":"2026-09-29T20:00:00Z","v":19055,"vw":121.84},{"c":118.635,"h":121.36,"l":118.39,"n":138,"o":121.36,"t":"2026-09-30T13:30:00Z","v":7941,"vw":119.622285},{"c":118.96,"h":119.75,"l":118.96,"n":77,"o":119.7,"t":"2026-09-30T13:45:00Z","v":3367,"vw":119.377244},{"c":119.73,"h":119.96,"l":119.335,"n":60,"o":119.36,"t":"2026-09-30T14:00:00Z","v":3011,"vw":119.419882},{"c":118.49,"h":119.33,"l":118.49,"n":88,"o":119.33,"t":"2026-09-30T14:15:00Z","v":2515,"vw":118.851286},{"c":118.95,"h":119.07,"l":118.56,"n":92,"o":118.56,"t":"2026-09-30T14:30:00Z","v":3258,"vw":118.850958},{"c":119.495,"h":119.495,"l":119.23,"n":30,"o":119.23,"t":"2026-09-30T14:45:00Z","v":1039,"vw":119.401067},{"c":120.44,"h":120.44,"l":119.75,"n":86,"o":119.75,"t":"2026-09-30T15:00:00Z","v":1563,"vw":119.911969},{"c":120.17,"h":120.551,"l":119.99,"n":162,"o":120.11,"t":"2026-09-30T15:15:00Z","v":5359,"vw":120.246557},{"c":119.585,"h":120.58,"l":119.585,"n":181,"o":120.29,"t":"2026-09-30T15:30:00Z","v":3531,"vw":120.006875},{"c":119.56,"h":119.92,"l":119.52,"n":128,"o":119.92,"t":"2026-09-30T15:45:00Z","v":4655,"vw":119.753266},{"c":120.08,"h":120.2,"l":119.5,"n":127,"o":119.52,"t":"2026-09-30T16:00:00Z","v":4823,"vw":119.866962},{"c":120.11,"h":120.24,"l":120,"n":47,"o":120,"t":"2026-09-30T16:15:00Z","v":1026,"vw":120.086667},{"c":120.05,"h":120.19,"l":120.05,"n":180,"o":120.17,"t":"2026-09-30T16:30:00Z","v":3999,"vw":120.145954},{"c":119.85,"h":120.02,"l":119.545,"n":226,"o":120.02,"t":"2026-09-30T16:45:00Z","v":6385,"vw":119.775476},{"c":119.69,"h":119.72,"l":119.59,"n":53,"o":119.7,"t":"2026-09-30T17:00:00Z","v":1283,"vw":119.643571},{"c":120.07,"h":120.07,"l":119.595,"n":260,"o":119.685,"t":"2026-09-30T17:15:00Z","v":5419,"vw":119.804343},{"c":120.78,"h":120.78,"l":120.08,"n":80,"o":120.08,"t":"2026-09-30T17:30:00Z","v":2090,"vw":120.4685},{"c":120.58,"h":120.78,"l":120.58,"n":60,"o":120.78,"t":"2026-09-30T17:45:00Z","v":1222,"vw":120.68},{"c":120.48,"h":120.78,"l":120.41,"n":161,"o":120.73,"t":"2026-09-30T18:00:00Z","v":4042,"vw":120.596158},{"c":120.42,"h":120.55,"l":120.33,"n":83,"o":120.37,"t":"2026-09-30T18:15:00Z","v":2883,"vw":120.482353},{"c":120.27,"h":120.475,"l":120.24,"n":115,"o":120.34,"t":"2026-09-30T18:30:00Z","v":2478,"vw":120.344444},{"c":120.245,"h":120.33,"l":120.225,"n":122,"o":120.23,"t":"2026-09-30T18:45:00Z","v":2999,"vw":120.256326},{"c":120.29,"h":120.42,"l":120.24,"n":73,"o":120.42,"t":"2026-09-30T19:00:00Z","v":1647,"vw":120.2835},{"c":119.94,"h":120.415,"l":119.94,"n":345,"o":120.41,"t":"2026-09-30T19:15:00Z","v":8837,"vw":120.271154},{"c":120.26,"h":120.36,"l":120.03,"n":206,"o":120.1,"t":"2026-09-30T19:30:00Z","v":8758,"vw":120.212702},{"c":119.68,"h":120.47,"l":119.68,"n":1394,"o":120.335,"t":"2026-09-30T19:45:00Z","v":53738,"vw":120.001982},{"c":119.86,"h":119.86,"l":119.86,"n":15,"o":119.86,"t":"2026-09-30T20:00:00Z","v":23913,"vw":119.86},{"c":118.485,"h":119.88,"l":118.485,"n":34,"o":119.84,"t":"2026-10-01T13:30:00Z","v":2084,"vw":119.503341},{"c":118.825,"h":119.94,"l":118.825,"n":203,"o":119.85,"t":"2026-10-01T13:45:00Z","v":6348,"vw":119.345791},{"c":119.3633,"h":119.54,"l":118.44,"n":262,"o":119.06,"t":"2026-10-01T14:00:00Z","v":13565,"vw":119.060361},{"c":119.45,"h":119.72,"l":119.15,"n":217,"o":119.41,"t":"2026-10-01T14:15:00Z","v":9377,"vw":119.401231},{"c":119.34,"h":119.676,"l":119.025,"n":225,"o":119.5,"t":"2026-10-01T14:30:00Z","v":13267,"vw":119.214679},{"c":118.76,"h":119.29,"l":118.55,"n":132,"o":119.29,"t":"2026-10-01T14:45:00Z","v":6379,"vw":118.683273},{"c":118.985,"h":119.05,"l":118.5278,"n":84,"o":119.03,"t":"2026-10-01T15:00:00Z","v":4296,"vw":118.782272},{"c":119.26,"h":119.48,"l":118.89,"n":150,"o":118.985,"t":"2026-10-01T15:15:00Z","v":4966,"vw":119.197048},{"c":119.25,"h":119.31,"l":118.65,"n":97,"o":119.225,"t":"2026-10-01T15:30:00Z","v":2794,"vw":118.982941},{"c":119.48,"h":119.48,"l":118.845,"n":137,"o":119.265,"t":"2026-10-01T15:45:00Z","v":4515,"vw":119.17087},{"c":119.5625,"h":119.7385,"l":119.3701,"n":80,"o":119.7,"t":"2026-10-01T16:00:00Z","v":2735,"vw":119.591283},{"c":119.77,"h":119.77,"l":119.43,"n":146,"o":119.5625,"t":"2026-10-01T16:15:00Z","v":6378,"vw":119.597695},{"c":119.684,"h":120.025,"l":119.684,"n":80,"o":120.025,"t":"2026-10-01T16:30:00Z","v":2243,"vw":119.983812},{"c":119.39,"h":119.42,"l":119.31,"n":38,"o":119.42,"t":"2026-10-01T16:45:00Z","v":1481,"vw":119.336667},{"c":119.43,"h":119.7,"l":119.11,"n":152,"o":119.29,"t":"2026-10-01T17:00:00Z","v":5034,"vw":119.505255},{"c":119.3325,"h":119.51,"l":119.12,"n":136,"o":119.26,"t":"2026-10-01T17:15:00Z","v":5440,"vw":119.291719},{"c":119.463,"h":119.775,"l":119.34,"n":239,"o":119.34,"t":"2026-10-01T17:30:00Z","v":6056,"vw":119.508732},{"c":119.58,"h":119.665,"l":119.445,"n":205,"o":119.6,"t":"2026-10-01T17:45:00Z","v":6577,"vw":119.587759},{"c":119.47,"h":119.975,"l":119.35,"n":217,"o":119.71,"t":"2026-10-01T18:00:00Z","v":10923,"vw":119.722371},{"c":119.95,"h":120.2221,"l":119.44,"n":251,"o":119.6,"t":"2026-10-01T18:15:00Z","v":7542,"vw":119.719766},{"c":120.02,"h":120.145,"l":119.71,"n":216,"o":119.86,"t":"2026-10-01T18:30:00Z","v":6491,"vw":119.921429},{"c":119.945,"h":120.035,"l":119.75,"n":357,"o":120.035,"t":"2026-10-01T18:45:00Z","v":12415,"vw":119.943586},{"c":119.84,"h":120.08,"l":119.705,"n":301,"o":119.89,"t":"2026-10-01T19:00:00Z","v":8070,"vw":119.83741},{"c":120.465,"h":120.53,"l":119.7,"n":342,"o":119.945,"t":"2026-10-01T19:15:00Z","v":11437,"vw":120.122648},{"c":120.28,"h":120.67,"l":120.25,"n":373,"o":120.37,"t":"2026-10-01T19:30:00Z","v":12741,"vw":120.402827},{"c":120.53,"h":120.595,"l":120.0925,"n":981,"o":120.305,"t":"2026-10-01T19:45:00Z","v":45801,"vw":120.399941},{"c":120.55,"h":120.55,"l":120.55,"n":12,"o":120.55,"t":"2026-10-01T20:00:00Z","v":24704,"vw":120.55},{"c":121.77,"h":122.8,"l":121.115,"n":179,"o":122.12,"t":"2026-10-02T13:30:00Z","v":6032,"vw":122.014229},{"c":121.29,"h":121.82,"l":121.285,"n":42,"o":121.82,"t":"2026-10-02T13:45:00Z","v":1296,"vw":121.465},{"c":121.455,"h":121.675,"l":121.02,"n":123,"o":121.02,"t":"2026-10-02T14:00:00Z","v":5009,"vw":121.550426},{"c":121.63,"h":121.7,"l":121.47,"n":127,"o":121.47,"t":"2026-10-02T14:15:00Z","v":4913,"vw":121.617324},{"c":121.68,"h":121.84,"l":121.465,"n":228,"o":121.605,"t":"2026-10-02T14:30:00Z","v":7118,"vw":121.675418},{"c":121.4,"h":121.86,"l":121.34,"n":175,"o":121.84,"t":"2026-10-02T14:45:00Z","v":6548,"vw":121.54269},{"c":120.57,"h":121.135,"l":120.43,"n":263,"o":121.135,"t":"2026-10-02T15:00:00Z","v":7421,"vw":120.590709},{"c":120.385,"h":120.8425,"l":120.13,"n":150,"o":120.84,"t":"2026-10-02T15:15:00Z","v":4700,"vw":120.436162},{"c":120.32,"h":120.79,"l":120.32,"n":194,"o":120.63,"t":"2026-10-02T15:30:00Z","v":4921,"vw":120.565599},{"c":119.885,"h":120.56,"l":119.77,"n":191,"o":120.32,"t":"2026-10-02T15:45:00Z","v":7147,"vw":120.194044},{"c":119.845,"h":120.085,"l":119.71,"n":112,"o":119.885,"t":"2026-10-02T16:00:00Z","v":2663,"vw":119.858768},{"c":119.7,"h":119.81,"l":119.535,"n":152,"o":119.7,"t":"2026-10-02T16:15:00Z","v":4285,"vw":119.690238},{"c":119.335,"h":119.71,"l":119.235,"n":148,"o":119.68,"t":"2026-10-02T16:30:00Z","v":3943,"vw":119.53264},{"c":119.61,"h":119.68,"l":119.37,"n":71,"o":119.37,"t":"2026-10-02T16:45:00Z","v":2001,"vw":119.587411},{"c":118.96,"h":119.625,"l":118.81,"n":221,"o":119.625,"t":"2026-10-02T17:00:00Z","v":10758,"vw":119.357607},{"c":118.54,"h":119.065,"l":118.54,"n":215,"o":118.94,"t":"2026-10-02T17:15:00Z","v":4824,"vw":118.764163},{"c":119.265,"h":119.265,"l":118.535,"n":209,"o":118.535,"t":"2026-10-02T17:30:00Z","v":7472,"vw":118.894337},{"c":118.97,"h":119.37,"l":118.97,"n":235,"o":119.32,"t":"2026-10-02T17:45:00Z","v":8543,"vw":119.268116},{"c":118.85,"h":119.075,"l":118.85,"n":211,"o":119.075,"t":"2026-10-02T18:00:00Z","v":6462,"vw":118.996},{"c":118.689,"h":118.805,"l":118.365,"n":194,"o":118.805,"t":"2026-10-02T18:15:00Z","v":6699,"vw":118.616089},{"c":118.838,"h":118.995,"l":118.586,"n":230,"o":118.76,"t":"2026-10-02T18:30:00Z","v":6333,"vw":118.746438},{"c":119,"h":119.025,"l":118.82,"n":369,"o":118.91,"t":"2026-10-02T18:45:00Z","v":11239,"vw":118.94723},{"c":119.09,"h":119.16,"l":118.93,"n":617,"o":119,"t":"2026-10-02T19:00:00Z","v":26504,"vw":119.03628},{"c":118.7,"h":119.125,"l":118.7,"n":368,"o":119.125,"t":"2026-10-02T19:15:00Z","v":11235,"vw":118.946616},{"c":118.805,"h":118.84,"l":118.67,"n":464,"o":118.78,"t":"2026-10-02T19:30:00Z","v":12044,"vw":118.765616},{"c":118.9,"h":119.1,"l":118.555,"n":1847,"o":118.805,"t":"2026-10-02T19:45:00Z","v":78899,"vw":118.808353},{"c":118.9,"h":118.9,"l":118.75,"n":19,"o":118.76,"t":"2026-10-02T20:00:00Z","v":43271,"vw":118.891614},{"c":117.64,"h":119.07,"l":117.64,"n":75,"o":118.9,"t":"2026-10-05T13:30:00Z","v":2930,"vw":118.220879},{"c":116.25,"h":117.445,"l":115.87,"n":137,"o":117.33,"t":"2026-10-05T13:45:00Z","v":3774,"vw":116.604978},{"c":114.845,"h":116.27,"l":114.53,"n":485,"o":116.1,"t":"2026-10-05T14:00:00Z","v":18201,"vw":115.157431},{"c":114.79,"h":115.49,"l":114.53,"n":152,"o":115.17,"t":"2026-10-05T14:15:00Z","v":7222,"vw":114.793},{"c":113.425,"h":114.31,"l":112.33,"n":501,"o":114.31,"t":"2026-10-05T14:30:00Z","v":28824,"vw":112.9639},{"c":113.66,"h":113.9,"l":112.99,"n":354,"o":113.35,"t":"2026-10-05T14:45:00Z","v":16157,"vw":113.402181},{"c":113.595,"h":113.7943,"l":112.98,"n":193,"o":113.7943,"t":"2026-10-05T15:00:00Z","v":9257,"vw":113.336904},{"c":113.72,"h":114.0549,"l":113.5575,"n":228,"o":113.7275,"t":"2026-10-05T15:15:00Z","v":12395,"vw":113.687906},{"c":113.955,"h":114.4,"l":113.525,"n":414,"o":113.735,"t":"2026-10-05T15:30:00Z","v":19928,"vw":113.840395},{"c":113.87,"h":114.215,"l":113.72,"n":136,"o":114.13,"t":"2026-10-05T15:45:00Z","v":3762,"vw":114.027864},{"c":114.06,"h":114.26,"l":113.85,"n":129,"o":113.85,"t":"2026-10-05T16:00:00Z","v":4853,"vw":114.019629},{"c":115.02,"h":115.02,"l":114.12,"n":153,"o":114.24,"t":"2026-10-05T16:15:00Z","v":5700,"vw":114.388709},{"c":115.06,"h":115.06,"l":114.45,"n":256,"o":114.77,"t":"2026-10-05T16:30:00Z","v":12382,"vw":114.704886},{"c":114.81,"h":114.95,"l":114.515,"n":307,"o":114.92,"t":"2026-10-05T16:45:00Z","v":18296,"vw":114.700284},{"c":115.12,"h":115.12,"l":114.88,"n":188,"o":114.88,"t":"2026-10-05T17:00:00Z","v":8742,"vw":115.014147},{"c":115.38,"h":115.57,"l":115.19,"n":129,"o":115.2,"t":"2026-10-05T17:15:00Z","v":5040,"vw":115.269131},{"c":115.58,"h":115.58,"l":115.15,"n":399,"o":115.44,"t":"2026-10-05T17:30:00Z","v":17186,"vw":115.302648},{"c":115.355,"h":115.74,"l":115.28,"n":221,"o":115.55,"t":"2026-10-05T17:45:00Z","v":8337,"vw":115.615975},{"c":115.19,"h":115.655,"l":115.19,"n":136,"o":115.57,"t":"2026-10-05T18:00:00Z","v":4423,"vw":115.476722},{"c":114.92,"h":115.18,"l":114.71,"n":301,"o":115.18,"t":"2026-10-05T18:15:00Z","v":10095,"vw":114.907788},{"c":114.58,"h":114.89,"l":114.405,"n":353,"o":114.8,"t":"2026-10-05T18:30:00Z","v":21628,"vw":114.660513},{"c":114.98,"h":114.98,"l":114.46,"n":176,"o":114.48,"t":"2026-10-05T18:45:00Z","v":7459,"vw":114.731529},{"c":115.4,"h":115.54,"l":115.01,"n":270,"o":115.01,"t":"2026-10-05T19:00:00Z","v":9768,"vw":115.177299},{"c":115.35,"h":115.59,"l":115.35,"n":546,"o":115.45,"t":"2026-10-05T19:15:00Z","v":20996,"vw":115.422547},{"c":115.395,"h":115.45,"l":114.97,"n":701,"o":115.45,"t":"2026-10-05T19:30:00Z","v":52186,"vw":115.172802},{"c":114.81,"h":115.47,"l":114.71,"n":3028,"o":115.405,"t":"2026-10-05T19:45:00Z","v":204637,"vw":115.007021},{"c":114.8,"h":114.8,"l":114.8,"n":9,"o":114.8,"t":"2026-10-05T20:00:00Z","v":79831,"vw":114.8},{"c":112.9,"h":115.9,"l":112.9,"n":139,"o":115.59,"t":"2026-10-06T13:30:00Z","v":6115,"vw":114.706981},{"c":113.19,"h":113.33,"l":112.97,"n":58,"o":113.33,"t":"2026-10-06T13:45:00Z","v":1637,"vw":113.112778},{"c":113.53,"h":113.945,"l":113.07,"n":190,"o":113.205,"t":"2026-10-06T14:00:00Z","v":12848,"vw":113.445918},{"c":112.36,"h":112.96,"l":112.15,"n":139,"o":112.96,"t":"2026-10-06T14:15:00Z","v":5149,"vw":112.490862},{"c":113.2,"h":113.28,"l":112.36,"n":287,"o":112.57,"t":"2026-10-06T14:30:00Z","v":12851,"vw":112.947354},{"c":113.875,"h":113.875,"l":113.4,"n":140,"o":113.4,"t":"2026-10-06T14:45:00Z","v":7142,"vw":113.536531},{"c":114.295,"h":114.3937,"l":113.91,"n":239,"o":113.98,"t":"2026-10-06T15:00:00Z","v":13075,"vw":114.065317},{"c":114.515,"h":114.7,"l":114.18,"n":571,"o":114.39,"t":"2026-10-06T15:15:00Z","v":29241,"vw":114.376395},{"c":114.56,"h":114.56,"l":114.42,"n":94,"o":114.44,"t":"2026-10-06T15:30:00Z","v":3913,"vw":114.46375},{"c":114.905,"h":115.11,"l":114.58,"n":350,"o":114.58,"t":"2026-10-06T15:45:00Z","v":19261,"vw":114.816775},{"c":114.84,"h":114.84,"l":114.49,"n":192,"o":114.7,"t":"2026-10-06T16:00:00Z","v":14077,"vw":114.559835},{"c":113.97,"h":114.74,"l":113.97,"n":187,"o":114.74,"t":"2026-10-06T16:15:00Z","v":3669,"vw":114.498709},{"c":113.41,"h":113.98,"l":113.37,"n":85,"o":113.98,"t":"2026-10-06T16:30:00Z","v":3290,"vw":113.677101},{"c":113.575,"h":113.575,"l":113.33,"n":114,"o":113.425,"t":"2026-10-06T16:45:00Z","v":5177,"vw":113.418156},{"c":114.495,"h":114.55,"l":113.59,"n":174,"o":113.59,"t":"2026-10-06T17:00:00Z","v":17261,"vw":113.872547},{"c":114.29,"h":114.43,"l":114.1,"n":392,"o":114.4,"t":"2026-10-06T17:15:00Z","v":31189,"vw":114.199932},{"c":114.475,"h":114.475,"l":114.17,"n":179,"o":114.22,"t":"2026-10-06T17:30:00Z","v":5418,"vw":114.26145},{"c":114.53,"h":115.315,"l":114.48,"n":553,"o":114.48,"t":"2026-10-06T17:45:00Z","v":44724,"vw":114.916845},{"c":114.48,"h":114.685,"l":114.48,"n":53,"o":114.65,"t":"2026-10-06T18:00:00Z","v":1993,"vw":114.580364},{"c":113.89,"h":114.475,"l":113.82,"n":138,"o":114.475,"t":"2026-10-06T18:15:00Z","v":4325,"vw":114.122532},{"c":114.04,"h":114.17,"l":113.89,"n":195,"o":113.89,"t":"2026-10-06T18:30:00Z","v":5490,"vw":113.999611},{"c":113.94,"h":114.17,"l":113.83,"n":153,"o":114.1,"t":"2026-10-06T18:45:00Z","v":4323,"vw":113.97229},{"c":113.9,"h":114.037,"l":113.79,"n":216,"o":113.965,"t":"2026-10-06T19:00:00Z","v":6589,"vw":113.91279},{"c":113.92,"h":114.01,"l":113.65,"n":535,"o":113.93,"t":"2026-10-06T19:15:00Z","v":21534,"vw":113.79421},{"c":113.84,"h":114.29,"l":113.71,"n":820,"o":114,"t":"2026-10-06T19:30:00Z","v":48800,"vw":113.956505},{"c":113.875,"h":114.13,"l":113.51,"n":1372,"o":113.89,"t":"2026-10-06T19:45:00Z","v":80305,"vw":113.83082},{"c":113.94,"h":113.94,"l":113.94,"n":11,"o":113.94,"t":"2026-10-06T20:00:00Z","v":17129,"vw":113.94},{"c":113.94,"h":113.94,"l":113.94,"n":4,"o":113.94,"t":"2026-10-07T10:00:00Z","v":402,"vw":113.94},{"c":113.95,"h":113.95,"l":112.6478,"n":68,"o":112.8,"t":"2026-10-07T13:30:00Z","v":2254,"vw":113.147014},{"c":112.42,"h":113.11,"l":111.86,"n":249,"o":113.11,"t":"2026-10-07T13:45:00Z","v":17252,"vw":112.608121},{"c":113.11,"h":113.4,"l":112.58,"n":228,"o":112.59,"t":"2026-10-07T14:00:00Z","v":6893,"vw":113.00301},{"c":112.87,"h":113.31,"l":112.87,"n":108,"o":113.26,"t":"2026-10-07T14:15:00Z","v":2656,"vw":113.014486},{"c":112.78,"h":113.16,"l":112.78,"n":87,"o":112.97,"t":"2026-10-07T14:30:00Z","v":2061,"vw":113.017235},{"c":112.8,"h":113,"l":112.73,"n":92,"o":112.86,"t":"2026-10-07T14:45:00Z","v":1801,"vw":112.808704},{"c":112.625,"h":112.79,"l":112.55,"n":137,"o":112.79,"t":"2026-10-07T15:00:00Z","v":4196,"vw":112.650172},{"c":112.73,"h":112.73,"l":112.37,"n":209,"o":112.55,"t":"2026-10-07T15:15:00Z","v":6955,"vw":112.558072},{"c":112.53,"h":112.9174,"l":112.46,"n":202,"o":112.9174,"t":"2026-10-07T15:30:00Z","v":9075,"vw":112.727046},{"c":112.63,"h":112.63,"l":112.11,"n":185,"o":112.46,"t":"2026-10-07T15:45:00Z","v":11808,"vw":112.525371},{"c":112.62,"h":112.735,"l":112.49,"n":253,"o":112.63,"t":"2026-10-07T16:00:00Z","v":10112,"vw":112.603388},{"c":112.47,"h":112.715,"l":112.47,"n":573,"o":112.58,"t":"2026-10-07T16:15:00Z","v":29038,"vw":112.567249},{"c":112.16,"h":112.46,"l":112.16,"n":72,"o":112.45,"t":"2026-10-07T16:30:00Z","v":2225,"vw":112.290625},{"c":112.125,"h":112.205,"l":112.02,"n":205,"o":112.15,"t":"2026-10-07T16:45:00Z","v":6063,"vw":112.128684},{"c":112.23,"h":112.345,"l":112.07,"n":151,"o":112.07,"t":"2026-10-07T17:00:00Z","v":5456,"vw":112.267981},{"c":112.24,"h":112.41,"l":112.13,"n":247,"o":112.3,"t":"2026-10-07T17:15:00Z","v":20886,"vw":112.265547},{"c":112.775,"h":112.775,"l":112.22,"n":430,"o":112.245,"t":"2026-10-07T17:30:00Z","v":13917,"vw":112.345874},{"c":112.5,"h":113.01,"l":112.415,"n":364,"o":112.84,"t":"2026-10-07T17:45:00Z","v":19150,"vw":112.585316},{"c":112.5275,"h":112.56,"l":112.39,"n":277,"o":112.44,"t":"2026-10-07T18:00:00Z","v":15677,"vw":112.4831},{"c":112.395,"h":112.615,"l":112.24,"n":280,"o":112.54,"t":"2026-10-07T18:15:00Z","v":8252,"vw":112.42966},{"c":111.9,"h":112.42,"l":111.855,"n":231,"o":112.3225,"t":"2026-10-07T18:30:00Z","v":9146,"vw":111.983073},{"c":111.86,"h":112.1,"l":111.82,"n":330,"o":111.9,"t":"2026-10-07T18:45:00Z","v":13175,"vw":111.944178},{"c":111.64,"h":111.81,"l":111.64,"n":278,"o":111.81,"t":"2026-10-07T19:00:00Z","v":8233,"vw":111.7228},{"c":111.44,"h":111.65,"l":111.33,"n":420,"o":111.65,"t":"2026-10-07T19:15:00Z","v":16400,"vw":111.444374},{"c":112.09,"h":112.09,"l":111.37,"n":430,"o":111.44,"t":"2026-10-07T19:30:00Z","v":16120,"vw":111.785142},{"c":112.45,"h":112.47,"l":111.48,"n":1909,"o":112.035,"t":"2026-10-07T19:45:00Z","v":98489,"vw":112.074068},{"c":112.35,"h":112.35,"l":112.35,"n":21,"o":112.35,"t":"2026-10-07T20:00:00Z","v":21451,"vw":112.35},{"c":112.77,"h":112.97,"l":111.7,"n":223,"o":112.37,"t":"2026-10-08T13:30:00Z","v":27404,"vw":112.325603},{"c":113.2,"h":113.48,"l":112.81,"n":156,"o":112.97,"t":"2026-10-08T13:45:00Z","v":11443,"vw":113.103514},{"c":113.95,"h":114.42,"l":113.76,"n":255,"o":113.85,"t":"2026-10-08T14:00:00Z","v":7343,"vw":114.068483},{"c":114.26,"h":114.29,"l":113.99,"n":169,"o":114,"t":"2026-10-08T14:15:00Z","v":6340,"vw":114.130825},{"c":114.6,"h":114.92,"l":114.25,"n":211,"o":114.3,"t":"2026-10-08T14:30:00Z","v":14044,"vw":114.555454},{"c":114.13,"h":114.97,"l":113.825,"n":205,"o":114.97,"t":"2026-10-08T14:45:00Z","v":7504,"vw":114.216956},{"c":114.07,"h":114.07,"l":113.785,"n":140,"o":113.96,"t":"2026-10-08T15:00:00Z","v":4436,"vw":113.933004},{"c":114.18,"h":114.19,"l":113.9675,"n":79,"o":113.9675,"t":"2026-10-08T15:15:00Z","v":1722,"vw":114.119688},{"c":114.57,"h":114.57,"l":114.015,"n":131,"o":114.04,"t":"2026-10-08T15:30:00Z","v":6324,"vw":114.241423},{"c":114.58,"h":114.6,"l":114.23,"n":162,"o":114.6,"t":"2026-10-08T15:45:00Z","v":8259,"vw":114.417235},{"c":113.76,"h":114.33,"l":113.76,"n":240,"o":114.33,"t":"2026-10-08T16:00:00Z","v":9154,"vw":113.948731},{"c":113.62,"h":113.93,"l":113.52,"n":147,"o":113.69,"t":"2026-10-08T16:15:00Z","v":8018,"vw":113.816874},{"c":113.5,"h":113.755,"l":113.395,"n":116,"o":113.66,"t":"2026-10-08T16:30:00Z","v":4744,"vw":113.582576},{"c":114.26,"h":114.59,"l":113.47,"n":157,"o":113.595,"t":"2026-10-08T16:45:00Z","v":8039,"vw":113.834678},{"c":114.68,"h":114.75,"l":114.12,"n":189,"o":114.13,"t":"2026-10-08T17:00:00Z","v":8811,"vw":114.455359},{"c":114.75,"h":115.1,"l":114.58,"n":418,"o":114.7,"t":"2026-10-08T17:15:00Z","v":25138,"vw":114.808709},{"c":114.99,"h":115,"l":114.52,"n":726,"o":114.75,"t":"2026-10-08T17:30:00Z","v":42487,"vw":114.775354},{"c":114.78,"h":115,"l":114.5,"n":271,"o":115,"t":"2026-10-08T17:45:00Z","v":11636,"vw":114.876987},{"c":115.0575,"h":115.0575,"l":114.67,"n":294,"o":114.77,"t":"2026-10-08T18:00:00Z","v":15169,"vw":114.791631},{"c":115.135,"h":115.24,"l":114.97,"n":142,"o":115.24,"t":"2026-10-08T18:15:00Z","v":4503,"vw":115.117879},{"c":115.33,"h":115.44,"l":115.27,"n":78,"o":115.37,"t":"2026-10-08T18:30:00Z","v":2574,"vw":115.322028},{"c":115.0725,"h":115.47,"l":115.055,"n":161,"o":115.38,"t":"2026-10-08T18:45:00Z","v":6740,"vw":115.272234},{"c":115.21,"h":115.33,"l":115.15,"n":155,"o":115.16,"t":"2026-10-08T19:00:00Z","v":5492,"vw":115.194987},{"c":114.96,"h":115.335,"l":114.84,"n":252,"o":115.17,"t":"2026-10-08T19:15:00Z","v":10644,"vw":115.164446},{"c":115.065,"h":115.34,"l":114.99,"n":250,"o":115.03,"t":"2026-10-08T19:30:00Z","v":10189,"vw":115.149585},{"c":115.34,"h":115.39,"l":114.985,"n":1368,"o":115.11,"t":"2026-10-08T19:45:00Z","v":53157,"vw":115.223005},{"c":115.14,"h":115.14,"l":115.14,"n":10,"o":115.14,"t":"2026-10-08T20:00:00Z","v":14205,"vw":115.14},{"c":114.665,"h":115.7,"l":114.25,"n":96,"o":115.7,"t":"2026-10-09T13:30:00Z","v":3419,"vw":114.8895},{"c":114.11,"h":114.2125,"l":113.89,"n":26,"o":114.1675,"t":"2026-10-09T13:45:00Z","v":765,"vw":114.098},{"c":114.3,"h":114.73,"l":114.125,"n":188,"o":114.55,"t":"2026-10-09T14:00:00Z","v":6112,"vw":114.378612},{"c":114.355,"h":114.52,"l":114.18,"n":219,"o":114.32,"t":"2026-10-09T14:15:00Z","v":5060,"vw":114.373083},{"c":114.455,"h":114.59,"l":114.3353,"n":78,"o":114.45,"t":"2026-10-09T14:30:00Z","v":2025,"vw":114.485422},{"c":114.44,"h":114.52,"l":114.29,"n":337,"o":114.32,"t":"2026-10-09T14:45:00Z","v":4449,"vw":114.423687},{"c":114.605,"h":114.77,"l":114.605,"n":37,"o":114.63,"t":"2026-10-09T15:00:00Z","v":2328,"vw":114.695066},{"c":113.65,"h":114.635,"l":113.64,"n":378,"o":114.635,"t":"2026-10-09T15:15:00Z","v":15688,"vw":114.067036},{"c":113.57,"h":113.67,"l":113.54,"n":206,"o":113.67,"t":"2026-10-09T15:30:00Z","v":2963,"vw":113.626563},{"c":113.4,"h":113.51,"l":112.99,"n":444,"o":113.51,"t":"2026-10-09T15:45:00Z","v":21916,"vw":113.196394},{"c":113.345,"h":113.41,"l":113.16,"n":485,"o":113.4,"t":"2026-10-09T16:00:00Z","v":17426,"vw":113.316546},{"c":113.51,"h":113.52,"l":113.26,"n":227,"o":113.345,"t":"2026-10-09T16:15:00Z","v":13563,"vw":113.3593},{"c":113.85,"h":113.86,"l":113.27,"n":195,"o":113.4029,"t":"2026-10-09T16:30:00Z","v":7879,"vw":113.536892},{"c":113.99,"h":114.09,"l":113.84,"n":270,"o":113.945,"t":"2026-10-09T16:45:00Z","v":12087,"vw":113.95139},{"c":113.6301,"h":113.85,"l":113.6301,"n":63,"o":113.76,"t":"2026-10-09T17:00:00Z","v":2293,"vw":113.758456},{"c":113.725,"h":113.75,"l":113.59,"n":153,"o":113.74,"t":"2026-10-09T17:15:00Z","v":6886,"vw":113.716278},{"c":113.545,"h":113.72,"l":113.49,"n":132,"o":113.72,"t":"2026-10-09T17:30:00Z","v":4974,"vw":113.613797},{"c":113.64,"h":113.71,"l":113.49,"n":293,"o":113.49,"t":"2026-10-09T17:45:00Z","v":17339,"vw":113.562483},{"c":113.7,"h":113.8,"l":113.5,"n":247,"o":113.59,"t":"2026-10-09T18:00:00Z","v":20457,"vw":113.592372},{"c":113.585,"h":113.655,"l":113.54,"n":41,"o":113.65,"t":"2026-10-09T18:15:00Z","v":1619,"vw":113.61985},{"c":113.54,"h":113.65,"l":113.5379,"n":114,"o":113.585,"t":"2026-10-09T18:30:00Z","v":3694,"vw":113.585584},{"c":114,"h":114,"l":113.5,"n":287,"o":113.5,"t":"2026-10-09T18:45:00Z","v":13237,"vw":113.66545},{"c":114.13,"h":114.13,"l":113.985,"n":178,"o":113.985,"t":"2026-10-09T19:00:00Z","v":2499,"vw":114.08},{"c":114.16,"h":114.2,"l":114.05,"n":335,"o":114.11,"t":"2026-10-09T19:15:00Z","v":6445,"vw":114.112129},{"c":114.09,"h":114.37,"l":114.03,"n":650,"o":114.12,"t":"2026-10-09T19:30:00Z","v":13421,"vw":114.190372},{"c":114.13,"h":114.41,"l":113.97,"n":1141,"o":114.11,"t":"2026-10-09T19:45:00Z","v":47578,"vw":114.14978},{"c":114.13,"h":114.13,"l":114.13,"n":16,"o":114.13,"t":"2026-10-09T20:00:00Z","v":17465,"vw":114.13},{"c":114.15,"h":114.15,"l":114.15,"n":9,"o":114.15,"t":"2026-10-12T12:00:00Z","v":306,"vw":114.15},{"c":114.15,"h":114.15,"l":114.15,"n":2,"o":114.15,"t":"2026-10-12T12:30:00Z","v":289,"vw":114.15},{"c":113.32,"h":114.45,"l":112.3901,"n":79,"o":113.4,"t":"2026-10-12T13:30:00Z","v":7660,"vw":113.001314},{"c":112.95,"h":113.425,"l":112.2,"n":1469,"o":113.32,"t":"2026-10-12T13:45:00Z","v":28703,"vw":113.018846},{"c":113.025,"h":113.1246,"l":112.95,"n":68,"o":112.95,"t":"2026-10-12T14:00:00Z","v":1892,"vw":113.019623},{"c":113.95,"h":113.95,"l":112.58,"n":125,"o":113.04,"t":"2026-10-12T14:15:00Z","v":1930,"vw":113.118333},{"c":113.125,"h":113.42,"l":112.617,"n":359,"o":112.617,"t":"2026-10-12T14:30:00Z","v":5338,"vw":113.145774},{"c":113.05,"h":113.05,"l":112.995,"n":14,"o":112.995,"t":"2026-10-12T14:45:00Z","v":393,"vw":113.022906},{"c":112.93,"h":113.05,"l":112.75,"n":81,"o":113.045,"t":"2026-10-12T15:00:00Z","v":2598,"vw":112.925102},{"c":112.715,"h":113.06,"l":112.63,"n":192,"o":112.9125,"t":"2026-10-12T15:15:00Z","v":14147,"vw":112.927467},{"c":113.03,"h":113.19,"l":112.51,"n":128,"o":112.715,"t":"2026-10-12T15:30:00Z","v":10117,"vw":112.732132},{"c":113.285,"h":113.44,"l":112.91,"n":121,"o":112.91,"t":"2026-10-12T15:45:00Z","v":6383,"vw":113.194743},{"c":112.755,"h":113.14,"l":112.66,"n":167,"o":113.14,"t":"2026-10-12T16:00:00Z","v":4203,"vw":112.86006},{"c":113.22,"h":113.22,"l":112.59,"n":146,"o":112.735,"t":"2026-10-12T16:15:00Z","v":21691,"vw":112.824889},{"c":112.66,"h":113.175,"l":112.64,"n":149,"o":113.175,"t":"2026-10-12T16:30:00Z","v":10894,"vw":113.003282},{"c":113.01,"h":113.015,"l":112.665,"n":173,"o":112.665,"t":"2026-10-12T16:45:00Z","v":7432,"vw":112.927916},{"c":112.96,"h":113.105,"l":112.75,"n":99,"o":113.02,"t":"2026-10-12T17:00:00Z","v":4452,"vw":112.957509},{"c":113.17,"h":113.17,"l":112.95,"n":141,"o":113.09,"t":"2026-10-12T17:15:00Z","v":14039,"vw":113.074799},{"c":113.165,"h":113.17,"l":113.07,"n":100,"o":113.17,"t":"2026-10-12T17:30:00Z","v":4529,"vw":113.157485},{"c":113.165,"h":113.24,"l":113.07,"n":116,"o":113.07,"t":"2026-10-12T17:45:00Z","v":4245,"vw":113.155444},{"c":112.8502,"h":113.27,"l":112.8502,"n":249,"o":113.165,"t":"2026-10-12T18:00:00Z","v":22155,"vw":113.198649},{"c":113.4,"h":113.4,"l":113.005,"n":188,"o":113.005,"t":"2026-10-12T18:15:00Z","v":6041,"vw":113.243808},{"c":112.7302,"h":113.4,"l":112.7302,"n":252,"o":113.4,"t":"2026-10-12T18:30:00Z","v":8498,"vw":113.056222},{"c":113.08,"h":113.155,"l":112.81,"n":286,"o":113.05,"t":"2026-10-12T18:45:00Z","v":23589,"vw":113.056801},{"c":112.9,"h":113.085,"l":112.54,"n":417,"o":113.085,"t":"2026-10-12T19:00:00Z","v":35537,"vw":112.901688},{"c":112.1,"h":112.9,"l":111.98,"n":416,"o":112.9,"t":"2026-10-12T19:15:00Z","v":13202,"vw":112.333958},{"c":112.3875,"h":112.4,"l":111.805,"n":468,"o":112.1,"t":"2026-10-12T19:30:00Z","v":16741,"vw":112.032284},{"c":112.76,"h":112.89,"l":112.185,"n":1045,"o":112.395,"t":"2026-10-12T19:45:00Z","v":45827,"vw":112.58796},{"c":112.81,"h":112.81,"l":112.81,"n":11,"o":112.81,"t":"2026-10-12T20:00:00Z","v":21893,"vw":112.81},{"c":112.995,"h":114.06,"l":112.45,"n":111,"o":112.45,"t":"2026-10-13T13:30:00Z","v":5322,"vw":113.439639},{"c":112.33,"h":113.06,"l":112.22,"n":105,"o":113.06,"t":"2026-10-13T13:45:00Z","v":7067,"vw":112.485305},{"c":111.525,"h":112.53,"l":111.31,"n":82,"o":112.275,"t":"2026-10-13T14:00:00Z","v":3198,"vw":111.772979},{"c":111.2425,"h":111.39,"l":110.905,"n":110,"o":111.26,"t":"2026-10-13T14:15:00Z","v":8339,"vw":111.160102},{"c":111.355,"h":111.615,"l":111.08,"n":148,"o":111.43,"t":"2026-10-13T14:30:00Z","v":9300,"vw":111.385751},{"c":110.845,"h":111.43,"l":110.56,"n":257,"o":111.355,"t":"2026-10-13T14:45:00Z","v":14382,"vw":110.980755},{"c":110.715,"h":110.86,"l":110.4725,"n":145,"o":110.86,"t":"2026-10-13T15:00:00Z","v":6817,"vw":110.705802},{"c":110.36,"h":110.715,"l":110.36,"n":179,"o":110.64,"t":"2026-10-13T15:15:00Z","v":6428,"vw":110.556168},{"c":110.755,"h":110.755,"l":110.32,"n":120,"o":110.47,"t":"2026-10-13T15:30:00Z","v":2824,"vw":110.50079},{"c":111.035,"h":111.035,"l":110.47,"n":110,"o":110.675,"t":"2026-10-13T15:45:00Z","v":3821,"vw":110.840334},{"c":110.595,"h":111.0225,"l":110.57,"n":146,"o":111.0225,"t":"2026-10-13T16:00:00Z","v":6855,"vw":110.792371},{"c":110.65,"h":110.85,"l":110.4,"n":234,"o":110.6925,"t":"2026-10-13T16:15:00Z","v":21431,"vw":110.701038},{"c":110.975,"h":111.06,"l":110.625,"n":215,"o":110.65,"t":"2026-10-13T16:30:00Z","v":16984,"vw":110.818268},{"c":110.91,"h":111.02,"l":110.65,"n":161,"o":110.9575,"t":"2026-10-13T16:45:00Z","v":9575,"vw":110.84712},{"c":110.79,"h":110.93,"l":110.645,"n":139,"o":110.91,"t":"2026-10-13T17:00:00Z","v":5503,"vw":110.801562},{"c":110.865,"h":111.01,"l":110.59,"n":174,"o":110.845,"t":"2026-10-13T17:15:00Z","v":8730,"vw":110.821629},{"c":110.905,"h":111.065,"l":110.66,"n":162,"o":110.94,"t":"2026-10-13T17:30:00Z","v":8483,"vw":110.863505},{"c":110.68,"h":110.93,"l":110.595,"n":79,"o":110.9,"t":"2026-10-13T17:45:00Z","v":3272,"vw":110.6885},{"c":111.1,"h":111.17,"l":110.72,"n":217,"o":110.79,"t":"2026-10-13T18:00:00Z","v":11394,"vw":110.905949},{"c":111.14,"h":111.35,"l":110.97,"n":210,"o":111.09,"t":"2026-10-13T18:15:00Z","v":9191,"vw":111.199906},{"c":111.27,"h":111.31,"l":111.08,"n":406,"o":111.25,"t":"2026-10-13T18:30:00Z","v":11924,"vw":111.221709},{"c":112,"h":112.01,"l":111.2,"n":971,"o":111.24,"t":"2026-10-13T18:45:00Z","v":73298,"vw":111.537502},{"c":112.625,"h":112.6475,"l":111.9,"n":348,"o":111.93,"t":"2026-10-13T19:00:00Z","v":18503,"vw":112.32606},{"c":112.59,"h":112.86,"l":112.3175,"n":385,"o":112.49,"t":"2026-10-13T19:15:00Z","v":35333,"vw":112.587803},{"c":112.78,"h":112.895,"l":112.5,"n":922,"o":112.66,"t":"2026-10-13T19:30:00Z","v":59572,"vw":112.675705},{"c":113.17,"h":113.25,"l":112.515,"n":1884,"o":112.75,"t":"2026-10-13T19:45:00Z","v":118786,"vw":112.918987},{"c":113.24,"h":113.24,"l":112.9,"n":19,"o":113.07,"t":"2026-10-13T20:00:00Z","v":35025,"vw":113.238132},{"c":112.33,"h":112.88,"l":111.39,"n":203,"o":112.15,"t":"2026-10-14T13:30:00Z","v":5372,"vw":112.314461},{"c":111.97,"h":112.57,"l":111.69,"n":85,"o":112.52,"t":"2026-10-14T13:45:00Z","v":5730,"vw":112.172254},{"c":111.34,"h":111.76,"l":111.34,"n":103,"o":111.76,"t":"2026-10-14T14:00:00Z","v":8784,"vw":111.642671},{"c":112.38,"h":112.465,"l":111.56,"n":139,"o":111.57,"t":"2026-10-14T14:15:00Z","v":9969,"vw":112.025149},{"c":112.385,"h":112.54,"l":112.16,"n":186,"o":112.4,"t":"2026-10-14T14:30:00Z","v":15846,"vw":112.351426},{"c":111.99,"h":112.34,"l":111.98,"n":135,"o":112.34,"t":"2026-10-14T14:45:00Z","v":8381,"vw":112.136548},{"c":112.03,"h":112.03,"l":111.86,"n":123,"o":112.03,"t":"2026-10-14T15:00:00Z","v":7694,"vw":111.962753},{"c":112.19,"h":112.3,"l":111.97,"n":91,"o":112.06,"t":"2026-10-14T15:15:00Z","v":3712,"vw":112.156792},{"c":112.59,"h":112.605,"l":112.42,"n":109,"o":112.435,"t":"2026-10-14T15:30:00Z","v":5364,"vw":112.491497},{"c":112.68,"h":112.92,"l":112.555,"n":195,"o":112.65,"t":"2026-10-14T15:45:00Z","v":14904,"vw":112.641415},{"c":112.4,"h":112.85,"l":112.28,"n":124,"o":112.85,"t":"2026-10-14T16:00:00Z","v":4235,"vw":112.576547},{"c":112.9325,"h":112.96,"l":112.41,"n":260,"o":112.49,"t":"2026-10-14T16:15:00Z","v":20116,"vw":112.705146},{"c":112.72,"h":113.03,"l":112.72,"n":196,"o":112.9,"t":"2026-10-14T16:30:00Z","v":16327,"vw":112.961104},{"c":112.33,"h":112.96,"l":112.33,"n":277,"o":112.94,"t":"2026-10-14T17:00:00Z","v":17139,"vw":112.773751},{"c":111.81,"h":112.3,"l":111.8,"n":56,"o":112.29,"t":"2026-10-14T17:15:00Z","v":1716,"vw":112.0905},{"c":111.72,"h":111.95,"l":111.685,"n":55,"o":111.95,"t":"2026-10-14T17:30:00Z","v":3061,"vw":111.85632},{"c":111.495,"h":111.66,"l":111.395,"n":56,"o":111.66,"t":"2026-10-14T17:45:00Z","v":1534,"vw":111.549239},{"c":111.53,"h":111.59,"l":111.43,"n":90,"o":111.49,"t":"2026-10-14T18:00:00Z","v":2509,"vw":111.51181},{"c":111.83,"h":111.83,"l":111.725,"n":25,"o":111.725,"t":"2026-10-14T18:15:00Z","v":854,"vw":111.795825},{"c":112.04,"h":112.11,"l":111.88,"n":128,"o":112.05,"t":"2026-10-14T18:30:00Z","v":6272,"vw":112.01245},{"c":112.005,"h":112.15,"l":111.96,"n":171,"o":112.025,"t":"2026-10-14T18:45:00Z","v":6386,"vw":112.050514},{"c":112.3,"h":112.3,"l":112.11,"n":196,"o":112.15,"t":"2026-10-14T19:00:00Z","v":8353,"vw":112.190783},{"c":111.97,"h":112.25,"l":111.65,"n":209,"o":112.25,"t":"2026-10-14T19:15:00Z","v":7047,"vw":111.855976},{"c":112.02,"h":112.08,"l":111.72,"n":671,"o":111.91,"t":"2026-10-14T19:30:00Z","v":35140,"vw":111.975951},{"c":112.48,"h":112.695,"l":111.81,"n":1268,"o":112.055,"t":"2026-10-14T19:45:00Z","v":61373,"vw":112.239475},{"c":112.5,"h":112.5,"l":112.5,"n":13,"o":112.5,"t":"2026-10-14T20:00:00Z","v":14706,"vw":112.5},{"c":112.405,"h":114.03,"l":112.4,"n":198,"o":113.18,"t":"2026-10-15T13:30:00Z","v":13265,"vw":113.187647},{"c":112.52,"h":112.91,"l":112.07,"n":111,"o":112.79,"t":"2026-10-15T13:45:00Z","v":5568,"vw":112.453085},{"c":112.84,"h":113.22,"l":112.62,"n":351,"o":112.62,"t":"2026-10-15T14:00:00Z","v":20634,"vw":112.995552},{"c":112.4575,"h":113,"l":112.34,"n":141,"o":113,"t":"2026-10-15T14:15:00Z","v":3488,"vw":112.614211},{"c":113.2,"h":113.33,"l":112.4007,"n":85,"o":112.4007,"t":"2026-10-15T14:30:00Z","v":2703,"vw":113.070974},{"c":113.44,"h":113.76,"l":112.97,"n":196,"o":113.225,"t":"2026-10-15T14:45:00Z","v":9324,"vw":113.316643},{"c":113.76,"h":113.76,"l":113.3,"n":110,"o":113.45,"t":"2026-10-15T15:00:00Z","v":3825,"vw":113.471398},{"c":113.84,"h":113.95,"l":113.61,"n":175,"o":113.61,"t":"2026-10-15T15:15:00Z","v":12327,"vw":113.796757},{"c":113.72,"h":113.795,"l":113.47,"n":115,"o":113.75,"t":"2026-10-15T15:30:00Z","v":3905,"vw":113.691346},{"c":113.13,"h":113.68,"l":113.13,"n":170,"o":113.64,"t":"2026-10-15T15:45:00Z","v":5851,"vw":113.485779},{"c":113.2275,"h":113.38,"l":113.06,"n":116,"o":113.22,"t":"2026-10-15T16:00:00Z","v":4102,"vw":113.173208},{"c":112.74,"h":113.055,"l":112.64,"n":122,"o":113.02,"t":"2026-10-15T16:15:00Z","v":4905,"vw":112.845773},{"c":112.62,"h":112.84,"l":112.565,"n":49,"o":112.755,"t":"2026-10-15T16:30:00Z","v":2602,"vw":112.709875},{"c":113.13,"h":113.13,"l":112.665,"n":52,"o":112.665,"t":"2026-10-15T16:45:00Z","v":2263,"vw":112.866875},{"c":113.1,"h":113.14,"l":113.01,"n":48,"o":113.13,"t":"2026-10-15T17:00:00Z","v":2152,"vw":113.087266},{"c":113.07,"h":113.275,"l":113.06,"n":128,"o":113.095,"t":"2026-10-15T17:15:00Z","v":4046,"vw":113.11564},{"c":113.14,"h":113.17,"l":113.02,"n":61,"o":113.02,"t":"2026-10-15T17:30:00Z","v":2018,"vw":113.088729},{"c":113.39,"h":113.41,"l":113.15,"n":65,"o":113.21,"t":"2026-10-15T17:45:00Z","v":2469,"vw":113.291266},{"c":113.31,"h":113.39,"l":113.29,"n":35,"o":113.39,"t":"2026-10-15T18:00:00Z","v":981,"vw":113.339167},{"c":113.63,"h":113.63,"l":113.2,"n":119,"o":113.37,"t":"2026-10-15T18:15:00Z","v":4326,"vw":113.463063},{"c":113.3,"h":113.57,"l":113.29,"n":166,"o":113.57,"t":"2026-10-15T18:30:00Z","v":5198,"vw":113.443923},{"c":113.2503,"h":113.36,"l":113.2503,"n":106,"o":113.3,"t":"2026-10-15T18:45:00Z","v":4059,"vw":113.295183},{"c":113.525,"h":113.55,"l":113.275,"n":107,"o":113.275,"t":"2026-10-15T19:00:00Z","v":3253,"vw":113.435224},{"c":113.73,"h":113.89,"l":113.525,"n":182,"o":113.525,"t":"2026-10-15T19:15:00Z","v":4838,"vw":113.781849},{"c":113.93,"h":113.93,"l":113.65,"n":248,"o":113.75,"t":"2026-10-15T19:30:00Z","v":7529,"vw":113.738201},{"c":114.33,"h":114.475,"l":113.905,"n":1077,"o":113.905,"t":"2026-10-15T19:45:00Z","v":44842,"vw":114.220577},{"c":114.33,"h":114.33,"l":114.33,"n":10,"o":114.33,"t":"2026-10-15T20:00:00Z","v":17093,"vw":114.33},{"c":114.4,"h":114.4,"l":114.4,"n":18,"o":114.4,"t":"2026-10-16T12:30:00Z","v":1999,"vw":114.4},{"c":113.9,"h":113.9,"l":113.9,"n":13,"o":113.9,"t":"2026-10-16T12:45:00Z","v":912,"vw":113.9},{"c":113.8,"h":114.31,"l":113.8,"n":28,"o":114.31,"t":"2026-10-16T13:00:00Z","v":1186,"vw":114.19569},{"c":114.4,"h":114.4,"l":114.4,"n":10,"o":114.4,"t":"2026-10-16T13:15:00Z","v":288,"vw":114.4},{"c":115.78,"h":115.78,"l":113.55,"n":51,"o":114.64,"t":"2026-10-16T13:30:00Z","v":2882,"vw":114.876587},{"c":116.05,"h":116.215,"l":115.3601,"n":82,"o":115.58,"t":"2026-10-16T13:45:00Z","v":4819,"vw":115.899539},{"c":115.315,"h":116.05,"l":115.19,"n":122,"o":115.77,"t":"2026-10-16T14:00:00Z","v":5467,"vw":115.674595},{"c":115.02,"h":115.155,"l":114.76,"n":292,"o":115.11,"t":"2026-10-16T14:15:00Z","v":19904,"vw":114.975579},{"c":114.535,"h":115.3,"l":114.535,"n":185,"o":115.145,"t":"2026-10-16T14:30:00Z","v":10766,"vw":115.115265},{"c":114.955,"h":115.01,"l":114.68,"n":49,"o":114.69,"t":"2026-10-16T14:45:00Z","v":2037,"vw":114.828226},{"c":114.61,"h":114.92,"l":114.57,"n":148,"o":114.81,"t":"2026-10-16T15:00:00Z","v":4737,"vw":114.748599},{"c":114.3,"h":114.73,"l":114.3,"n":216,"o":114.55,"t":"2026-10-16T15:15:00Z","v":10230,"vw":114.489515},{"c":113.335,"h":114.27,"l":113.2835,"n":160,"o":114.27,"t":"2026-10-16T15:30:00Z","v":4116,"vw":113.859065},{"c":112.71,"h":113.4,"l":112.69,"n":170,"o":113.325,"t":"2026-10-16T15:45:00Z","v":5070,"vw":113.1119},{"c":113.305,"h":113.36,"l":112.31,"n":995,"o":112.69,"t":"2026-10-16T16:00:00Z","v":60707,"vw":112.608038},{"c":112.885,"h":113.62,"l":112.76,"n":177,"o":113.52,"t":"2026-10-16T16:15:00Z","v":6791,"vw":113.214427},{"c":112.89,"h":112.89,"l":112.59,"n":265,"o":112.76,"t":"2026-10-16T16:30:00Z","v":12788,"vw":112.735145},{"c":112.77,"h":112.88,"l":112.74,"n":124,"o":112.84,"t":"2026-10-16T16:45:00Z","v":3904,"vw":112.799886},{"c":112.605,"h":112.84,"l":112.57,"n":134,"o":112.84,"t":"2026-10-16T17:00:00Z","v":3808,"vw":112.665952},{"c":112.715,"h":112.715,"l":112.47,"n":178,"o":112.61,"t":"2026-10-16T17:15:00Z","v":5932,"vw":112.614192},{"c":113.12,"h":113.12,"l":112.69,"n":169,"o":112.81,"t":"2026-10-16T17:30:00Z","v":5346,"vw":112.834349},{"c":112.6,"h":113.02,"l":112.57,"n":152,"o":113.02,"t":"2026-10-16T17:45:00Z","v":4687,"vw":112.808401},{"c":112.71,"h":112.74,"l":112.46,"n":145,"o":112.51,"t":"2026-10-16T18:00:00Z","v":4703,"vw":112.56242},{"c":112.51,"h":112.745,"l":112.51,"n":189,"o":112.745,"t":"2026-10-16T18:15:00Z","v":6981,"vw":112.6021},{"c":112.57,"h":112.775,"l":112.48,"n":190,"o":112.49,"t":"2026-10-16T18:30:00Z","v":6415,"vw":112.613419},{"c":112.82,"h":112.84,"l":112.555,"n":188,"o":112.555,"t":"2026-10-16T18:45:00Z","v":7605,"vw":112.704445},{"c":112.85,"h":112.95,"l":112.53,"n":584,"o":112.81,"t":"2026-10-16T19:00:00Z","v":30449,"vw":112.733847},{"c":113.34,"h":113.4,"l":112.95,"n":274,"o":113.01,"t":"2026-10-16T19:15:00Z","v":8265,"vw":113.13047},{"c":113.41,"h":113.5,"l":113.275,"n":237,"o":113.38,"t":"2026-10-16T19:30:00Z","v":7942,"vw":113.382311},{"c":113.99,"h":114.09,"l":113.575,"n":1189,"o":113.575,"t":"2026-10-16T19:45:00Z","v":50632,"vw":113.861795},{"c":114.05,"h":114.05,"l":114.05,"n":12,"o":114.05,"t":"2026-10-16T20:00:00Z","v":32495,"vw":114.05},{"c":113.9,"h":114.2,"l":113.9,"n":18,"o":114.2,"t":"2026-10-16T20:30:00Z","v":875,"vw":114.05},{"c":113.95,"h":113.95,"l":113.95,"n":31,"o":113.95,"t":"2026-10-16T22:30:00Z","v":1023,"vw":113.95},{"c":114.2,"h":114.2,"l":114.2,"n":5,"o":114.2,"t":"2026-10-16T23:30:00Z","v":184,"vw":114.2},{"c":114.05,"h":114.05,"l":114.05,"n":1,"o":114.05,"t":"2026-10-19T13:15:00Z","v":600,"vw":114.05},{"c":112.77,"h":114.64,"l":112.77,"n":101,"o":114.64,"t":"2026-10-19T13:30:00Z","v":9484,"vw":113.41965},{"c":112.83,"h":113.5,"l":112.83,"n":132,"o":112.85,"t":"2026-10-19T13:45:00Z","v":6851,"vw":113.114101},{"c":112.82,"h":113.145,"l":112.7,"n":444,"o":112.94,"t":"2026-10-19T14:00:00Z","v":35385,"vw":112.826774},{"c":112.525,"h":112.795,"l":112.365,"n":147,"o":112.63,"t":"2026-10-19T14:15:00Z","v":4299,"vw":112.590425},{"c":112.63,"h":112.65,"l":112.55,"n":64,"o":112.55,"t":"2026-10-19T14:30:00Z","v":1989,"vw":112.583761},{"c":112.15,"h":112.65,"l":112.08,"n":182,"o":112.65,"t":"2026-10-19T14:45:00Z","v":10102,"vw":112.239056},{"c":112.26,"h":112.565,"l":112.17,"n":135,"o":112.17,"t":"2026-10-19T15:00:00Z","v":4873,"vw":112.35906},{"c":112.51,"h":112.75,"l":112.38,"n":108,"o":112.46,"t":"2026-10-19T15:15:00Z","v":4503,"vw":112.512727},{"c":112.88,"h":112.88,"l":112.43,"n":26,"o":112.635,"t":"2026-10-19T15:30:00Z","v":1540,"vw":112.724964},{"c":112.26,"h":112.89,"l":112.26,"n":130,"o":112.71,"t":"2026-10-19T15:45:00Z","v":3955,"vw":112.648409},{"c":111.895,"h":112.34,"l":111.77,"n":103,"o":112.26,"t":"2026-10-19T16:00:00Z","v":3720,"vw":112.104615},{"c":112.05,"h":112.13,"l":111.86,"n":103,"o":112.05,"t":"2026-10-19T16:15:00Z","v":3340,"vw":111.988809},{"c":111.69,"h":112.055,"l":111.69,"n":199,"o":111.88,"t":"2026-10-19T16:30:00Z","v":5205,"vw":111.951607},{"c":111.735,"h":111.745,"l":111.6,"n":50,"o":111.745,"t":"2026-10-19T16:45:00Z","v":1475,"vw":111.716538},{"c":111.265,"h":111.75,"l":111.245,"n":169,"o":111.75,"t":"2026-10-19T17:00:00Z","v":4198,"vw":111.575455},{"c":111.07,"h":111.53,"l":111.07,"n":199,"o":111.37,"t":"2026-10-19T17:15:00Z","v":6588,"vw":111.372402},{"c":111.03,"h":111.14,"l":110.95,"n":166,"o":111.03,"t":"2026-10-19T17:30:00Z","v":7118,"vw":111.024911},{"c":111.35,"h":111.35,"l":111.0025,"n":145,"o":111.02,"t":"2026-10-19T17:45:00Z","v":5172,"vw":111.168874},{"c":111.38,"h":111.44,"l":111.26,"n":167,"o":111.425,"t":"2026-10-19T18:00:00Z","v":5204,"vw":111.363636},{"c":111.18,"h":111.435,"l":111.07,"n":234,"o":111.24,"t":"2026-10-19T18:15:00Z","v":8644,"vw":111.247895},{"c":111.13,"h":111.46,"l":110.955,"n":310,"o":111.27,"t":"2026-10-19T18:30:00Z","v":11107,"vw":111.239552},{"c":111.51,"h":111.51,"l":111.175,"n":218,"o":111.175,"t":"2026-10-19T18:45:00Z","v":7564,"vw":111.363409},{"c":111.79,"h":111.79,"l":111.47,"n":363,"o":111.5,"t":"2026-10-19T19:00:00Z","v":15301,"vw":111.634324},{"c":111.96,"h":112.13,"l":111.69,"n":471,"o":111.69,"t":"2026-10-19T19:15:00Z","v":19410,"vw":111.979625},{"c":111.6375,"h":111.98,"l":111.63,"n":502,"o":111.86,"t":"2026-10-19T19:30:00Z","v":19520,"vw":111.800548},{"c":111.7,"h":111.92,"l":111.42,"n":1976,"o":111.665,"t":"2026-10-19T19:45:00Z","v":90328,"vw":111.72396},{"c":111.6,"h":111.75,"l":111.6,"n":17,"o":111.75,"t":"2026-10-19T20:00:00Z","v":23688,"vw":111.600675},{"c":111.6,"h":111.6,"l":111.6,"n":1,"o":111.6,"t":"2026-10-19T20:30:00Z","v":1937,"vw":111.6},{"c":112.07,"h":112.275,"l":111.8,"n":35,"o":112.16,"t":"2026-10-20T13:30:00Z","v":1810,"vw":112.025061},{"c":112.4675,"h":112.57,"l":112.22,"n":68,"o":112.26,"t":"2026-10-20T13:45:00Z","v":3868,"vw":112.347891},{"c":112.25,"h":112.58,"l":112.145,"n":93,"o":112.58,"t":"2026-10-20T14:00:00Z","v":4751,"vw":112.323974},{"c":112.255,"h":112.29,"l":111.665,"n":237,"o":112.22,"t":"2026-10-20T14:15:00Z","v":9932,"vw":112.080423},{"c":112.52,"h":112.93,"l":112.47,"n":289,"o":112.47,"t":"2026-10-20T14:30:00Z","v":11764,"vw":112.699203},{"c":113.62,"h":113.62,"l":112.865,"n":410,"o":112.92,"t":"2026-10-20T14:45:00Z","v":14955,"vw":113.030059},{"c":113.01,"h":113.62,"l":113.01,"n":126,"o":113.62,"t":"2026-10-20T15:00:00Z","v":3034,"vw":113.370554},{"c":112.97,"h":113.17,"l":112.9,"n":105,"o":112.94,"t":"2026-10-20T15:15:00Z","v":3752,"vw":113.029049},{"c":112.6,"h":112.815,"l":112.535,"n":82,"o":112.815,"t":"2026-10-20T15:30:00Z","v":2803,"vw":112.677188},{"c":112.38,"h":112.58,"l":112.365,"n":176,"o":112.53,"t":"2026-10-20T15:45:00Z","v":11612,"vw":112.497786},{"c":112.22,"h":112.425,"l":112.215,"n":184,"o":112.34,"t":"2026-10-20T16:00:00Z","v":5017,"vw":112.288015},{"c":112.015,"h":112.17,"l":111.8,"n":159,"o":112.17,"t":"2026-10-20T16:15:00Z","v":4475,"vw":111.959492},{"c":112.07,"h":112.19,"l":112.065,"n":51,"o":112.19,"t":"2026-10-20T16:30:00Z","v":1392,"vw":112.1345},{"c":111.62,"h":112.065,"l":111.59,"n":125,"o":112.065,"t":"2026-10-20T16:45:00Z","v":3312,"vw":111.787647},{"c":111.76,"h":111.76,"l":111.52,"n":58,"o":111.62,"t":"2026-10-20T17:00:00Z","v":1894,"vw":111.6465},{"c":111.95,"h":112.03,"l":111.78,"n":52,"o":111.8,"t":"2026-10-20T17:15:00Z","v":1472,"vw":111.927143},{"c":111.86,"h":112.17,"l":111.86,"n":178,"o":111.99,"t":"2026-10-20T17:30:00Z","v":5432,"vw":112.055685},{"c":111.995,"h":112.09,"l":111.905,"n":131,"o":112,"t":"2026-10-20T17:45:00Z","v":4150,"vw":112.026028},{"c":111.825,"h":111.995,"l":111.76,"n":90,"o":111.995,"t":"2026-10-20T18:00:00Z","v":1821,"vw":111.885085},{"c":111.69,"h":111.87,"l":111.69,"n":97,"o":111.87,"t":"2026-10-20T18:15:00Z","v":2475,"vw":111.784},{"c":111.59,"h":111.76,"l":111.46,"n":129,"o":111.76,"t":"2026-10-20T18:30:00Z","v":4281,"vw":111.623781},{"c":111.275,"h":111.575,"l":111.275,"n":148,"o":111.575,"t":"2026-10-20T18:45:00Z","v":3375,"vw":111.4525},{"c":110.96,"h":111.405,"l":110.94,"n":266,"o":111.38,"t":"2026-10-20T19:00:00Z","v":7959,"vw":111.212717},{"c":111.075,"h":111.12,"l":110.89,"n":577,"o":111,"t":"2026-10-20T19:15:00Z","v":34154,"vw":111.008342},{"c":111,"h":111.03,"l":110.79,"n":481,"o":111.02,"t":"2026-10-20T19:30:00Z","v":12899,"vw":110.916476},{"c":111.45,"h":111.885,"l":111,"n":1499,"o":111,"t":"2026-10-20T19:45:00Z","v":64951,"vw":111.489187},{"c":111.4,"h":111.4,"l":111.4,"n":20,"o":111.4,"t":"2026-10-20T20:00:00Z","v":24312,"vw":111.4},{"c":112.15,"h":112.15,"l":112.15,"n":4,"o":112.15,"t":"2026-10-21T13:30:00Z","v":255,"vw":112.15},{"c":111.97,"h":112,"l":111.93,"n":17,"o":111.93,"t":"2026-10-21T13:45:00Z","v":784,"vw":111.973328},{"c":112.25,"h":112.25,"l":111.17,"n":122,"o":111.36,"t":"2026-10-21T14:00:00Z","v":4215,"vw":111.850376},{"c":111.92,"h":112.36,"l":111.66,"n":80,"o":112.36,"t":"2026-10-21T14:15:00Z","v":3901,"vw":111.9725},{"c":111.46,"h":111.99,"l":111.46,"n":90,"o":111.95,"t":"2026-10-21T14:30:00Z","v":3216,"vw":111.87198},{"c":111.87,"h":111.955,"l":111.68,"n":117,"o":111.68,"t":"2026-10-21T14:45:00Z","v":4949,"vw":111.826953},{"c":111.5,"h":111.87,"l":111.5,"n":92,"o":111.87,"t":"2026-10-21T15:00:00Z","v":4711,"vw":111.673579},{"c":112.005,"h":112.125,"l":111.755,"n":245,"o":111.755,"t":"2026-10-21T15:15:00Z","v":9426,"vw":111.941765},{"c":112.005,"h":112.32,"l":112.005,"n":101,"o":112.11,"t":"2026-10-21T15:30:00Z","v":3420,"vw":112.252007},{"c":112.14,"h":112.245,"l":111.93,"n":126,"o":112.21,"t":"2026-10-21T15:45:00Z","v":4538,"vw":112.140158},{"c":112.16,"h":112.41,"l":112.1,"n":212,"o":112.32,"t":"2026-10-21T16:00:00Z","v":9948,"vw":112.303284},{"c":112.32,"h":112.49,"l":112.18,"n":151,"o":112.39,"t":"2026-10-21T16:15:00Z","v":8595,"vw":112.318013},{"c":112.4,"h":112.675,"l":112.32,"n":315,"o":112.44,"t":"2026-10-21T16:30:00Z","v":21652,"vw":112.521993},{"c":112.47,"h":112.52,"l":112.33,"n":66,"o":112.48,"t":"2026-10-21T16:45:00Z","v":2771,"vw":112.45041},{"c":112.5,"h":112.5,"l":112.35,"n":37,"o":112.35,"t":"2026-10-21T17:00:00Z","v":1850,"vw":112.442308},{"c":112.625,"h":112.67,"l":112.5,"n":123,"o":112.54,"t":"2026-10-21T17:15:00Z","v":7933,"vw":112.556196},{"c":112.725,"h":112.76,"l":112.66,"n":155,"o":112.67,"t":"2026-10-21T17:30:00Z","v":5453,"vw":112.710171},{"c":112.75,"h":112.8,"l":112.68,"n":314,"o":112.73,"t":"2026-10-21T17:45:00Z","v":20009,"vw":112.748786},{"c":112.755,"h":112.79,"l":112.68,"n":223,"o":112.68,"t":"2026-10-21T18:00:00Z","v":9854,"vw":112.741668},{"c":112.47,"h":112.78,"l":112.39,"n":162,"o":112.755,"t":"2026-10-21T18:15:00Z","v":5340,"vw":112.633006},{"c":112.455,"h":112.455,"l":112.3,"n":111,"o":112.39,"t":"2026-10-21T18:30:00Z","v":3139,"vw":112.35375},{"c":112.06,"h":112.43,"l":111.96,"n":412,"o":112.39,"t":"2026-10-21T18:45:00Z","v":101388,"vw":112.059435},{"c":111.68,"h":111.9,"l":111.48,"n":200,"o":111.9,"t":"2026-10-21T19:00:00Z","v":4528,"vw":111.6475},{"c":112.24,"h":112.26,"l":111.84,"n":210,"o":111.85,"t":"2026-10-21T19:15:00Z","v":6279,"vw":112.033335},{"c":112.7,"h":112.7,"l":112.2,"n":217,"o":112.335,"t":"2026-10-21T19:30:00Z","v":6902,"vw":112.329946},{"c":112.63,"h":112.8,"l":112.4,"n":1045,"o":112.71,"t":"2026-10-21T19:45:00Z","v":40689,"vw":112.562958},{"c":112.63,"h":112.63,"l":112.63,"n":23,"o":112.63,"t":"2026-10-21T20:00:00Z","v":26769,"vw":112.63},{"c":113.85,"h":114.58,"l":112.17,"n":87,"o":112.17,"t":"2026-10-22T13:30:00Z","v":4438,"vw":113.851278},{"c":115.045,"h":115.045,"l":113.835,"n":151,"o":113.88,"t":"2026-10-22T13:45:00Z","v":9720,"vw":114.544709},{"c":115.31,"h":115.7,"l":114.88,"n":163,"o":115.11,"t":"2026-10-22T14:00:00Z","v":5160,"vw":115.292794},{"c":114.96,"h":115.475,"l":114.96,"n":58,"o":115.42,"t":"2026-10-22T14:15:00Z","v":4538,"vw":115.419221},{"c":115.15,"h":115.15,"l":114.57,"n":201,"o":114.83,"t":"2026-10-22T14:30:00Z","v":6887,"vw":114.780589},{"c":115.55,"h":115.67,"l":115.2725,"n":124,"o":115.2725,"t":"2026-10-22T14:45:00Z","v":2831,"vw":115.441094},{"c":115.16,"h":115.77,"l":115.16,"n":107,"o":115.77,"t":"2026-10-22T15:00:00Z","v":2816,"vw":115.515385},{"c":115.56,"h":115.88,"l":115.325,"n":229,"o":115.325,"t":"2026-10-22T15:15:00Z","v":8642,"vw":115.644665},{"c":115.71,"h":115.71,"l":115.37,"n":113,"o":115.58,"t":"2026-10-22T15:30:00Z","v":3700,"vw":115.572291},{"c":116.075,"h":116.145,"l":115.775,"n":233,"o":115.775,"t":"2026-10-22T15:45:00Z","v":4042,"vw":115.935266},{"c":116.23,"h":116.43,"l":116.03,"n":187,"o":116.07,"t":"2026-10-22T16:00:00Z","v":4689,"vw":116.231607},{"c":116.18,"h":116.55,"l":116.18,"n":112,"o":116.43,"t":"2026-10-22T16:15:00Z","v":3340,"vw":116.44286},{"c":115.73,"h":116.2,"l":115.635,"n":138,"o":116.1,"t":"2026-10-22T16:30:00Z","v":3625,"vw":115.955513},{"c":116.1,"h":116.16,"l":115.66,"n":92,"o":115.66,"t":"2026-10-22T16:45:00Z","v":2164,"vw":115.871165},{"c":116.14,"h":116.21,"l":116.07,"n":44,"o":116.07,"t":"2026-10-22T17:00:00Z","v":1021,"vw":116.14},{"c":115.575,"h":116.22,"l":115.575,"n":105,"o":116.22,"t":"2026-10-22T17:15:00Z","v":3710,"vw":115.848147},{"c":115.65,"h":115.75,"l":115.48,"n":168,"o":115.5,"t":"2026-10-22T17:30:00Z","v":4707,"vw":115.619439},{"c":115.465,"h":115.57,"l":115.46,"n":133,"o":115.57,"t":"2026-10-22T17:45:00Z","v":2298,"vw":115.509113},{"c":115.025,"h":115.28,"l":115.015,"n":141,"o":115.24,"t":"2026-10-22T18:00:00Z","v":3116,"vw":115.115604},{"c":114.615,"h":115.025,"l":114.56,"n":173,"o":114.85,"t":"2026-10-22T18:15:00Z","v":4633,"vw":114.795631},{"c":114.28,"h":114.53,"l":114.09,"n":158,"o":114.53,"t":"2026-10-22T18:30:00Z","v":4244,"vw":114.2875},{"c":114.73,"h":114.9,"l":114.28,"n":351,"o":114.315,"t":"2026-10-22T18:45:00Z","v":8558,"vw":114.504264},{"c":115.16,"h":115.21,"l":114.68,"n":287,"o":114.69,"t":"2026-10-22T19:00:00Z","v":9952,"vw":114.801418},{"c":115.285,"h":115.51,"l":115.05,"n":302,"o":115.14,"t":"2026-10-22T19:15:00Z","v":17540,"vw":115.383187},{"c":114.75,"h":115.54,"l":114.68,"n":661,"o":115.42,"t":"2026-10-22T19:30:00Z","v":32201,"vw":115.276482},{"c":114.94,"h":115.25,"l":114.62,"n":1583,"o":114.83,"t":"2026-10-22T19:45:00Z","v":71692,"vw":115.01125},{"c":115,"h":115,"l":115,"n":13,"o":115,"t":"2026-10-22T20:00:00Z","v":22600,"vw":115}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":155.8027272650554,"iv":0.7684531564690621,"gamma":0.007096972584171175,"theta":-0.07689785692716927,"vega":0.0566223744359317,"rho":0.007965690853981923,"breakevenPct":36.41541501309166},{"delta":0.15,"premium":1.2478181131500545,"strike":136.3590943424973,"iv":0.5329160659467007,"gamma":0.013611417270043667,"theta":-0.07150247089158641,"vega":0.07516950391652813,"rho":0.012131882819386389,"breakevenPct":19.658184744041165},{"delta":0.2,"premium":1.4616554054054052,"strike":128.47972972972974,"iv":0.4194445945945946,"gamma":0.020311486486486487,"theta":-0.06712837837837837,"vega":0.08950540540540541,"rho":0.016246971063823806,"breakevenPct":12.992508813160992},{"delta":0.25,"premium":1.9563465250965248,"strike":126.06660231660231,"iv":0.42475347490347487,"gamma":0.022869401544401546,"theta":-0.07764961389961389,"vega":0.10205366795366795,"rho":0.020317098443398046,"breakevenPct":11.324303340607688},{"delta":0.3,"premium":2.5234734337827116,"strike":123.89373513084854,"iv":0.42946740681998413,"gamma":0.02470800951625694,"theta":-0.08597279936558287,"vega":0.11147192704203013,"rho":0.024360232007151303,"breakevenPct":9.92800744750543},{"delta":0.35,"premium":3.1479777954004753,"strike":121.91118160190325,"iv":0.433710071371927,"gamma":0.02597684377478192,"theta":-0.0925548770816812,"vega":0.11841086439333862,"rho":0.028381983372709443,"breakevenPct":8.747095128090198},{"delta":0.4,"premium":3.779583637691746,"strike":119.93425858290723,"iv":0.4379735573411249,"gamma":0.0272,"theta":-0.09899466764061358,"vega":0.12514864864864864,"rho":0.032399671257569526,"breakevenPct":7.577254104868676},{"delta":0.45,"premium":4.601351351351352,"strike":118.10810810810811,"iv":0.44279459459459464,"gamma":0.0272,"theta":-0.10162432432432432,"vega":0.1265,"rho":0.036308548159292534,"breakevenPct":6.703877790834313},{"delta":0.5,"premium":5.423119065010956,"strike":116.28195763330899,"iv":0.4476156318480643,"gamma":0.0272,"theta":-0.10425398100803507,"vega":0.12785135135135134,"rho":0.04021742506101554,"breakevenPct":5.83050147679995},{"delta":0.55,"premium":6.345975232198143,"strike":114.42337461300309,"iv":0.4533756965944273,"gamma":0.026819427244582042,"theta":-0.10577708978328174,"vega":0.12757755417956657,"rho":0.044059553937269146,"breakevenPct":5.016825952348903},{"delta":0.6,"premium":7.506965944272444,"strike":112.48839009287926,"iv":0.4613478328173375,"gamma":0.02554233746130031,"theta":-0.10469349845201238,"vega":0.12347538699690402,"rho":0.04774444417634316,"breakevenPct":4.343787858392785},{"delta":0.65,"premium":8.66795665634675,"strike":110.55340557275542,"iv":0.4693199690402477,"gamma":0.024265247678018576,"theta":-0.10360990712074304,"vega":0.11937321981424148,"rho":0.05142933441541718,"breakevenPct":3.6707497644366667},{"delta":0.7,"premium":10.08611111111111,"strike":108.42592592592592,"iv":0.47386666666666666,"gamma":0.022420370370370372,"theta":-0.09848333333333334,"vega":0.11136851851851852,"rho":0.05492505853007459,"breakevenPct":3.0539452495974246},{"delta":0.75,"premium":11.607275132275133,"strike":106.22134038800705,"iv":0.4770412698412699,"gamma":0.02034805996472663,"theta":-0.09173730158730158,"vega":0.10180061728395061,"rho":0.05834501021954553,"breakevenPct":2.4596656698105983},{"delta":0.8,"premium":13.51003521126761,"strike":103.69131455399061,"iv":0.483118661971831,"gamma":0.017760446009389665,"theta":-0.08318403755868542,"vega":0.08985187793427228,"rho":0.061473261278553445,"breakevenPct":1.9142171871810583},{"delta":0.85,"premium":15.886795774647887,"strike":100.75704225352112,"iv":0.4928017605633803,"gamma":0.01453274647887324,"theta":-0.07238591549295774,"vega":0.07494577464788732,"rho":0.0642391756799907,"breakevenPct":1.4294243723208822},{"delta":0.9,"premium":19.211627906976744,"strike":96.9186046511628,"iv":0.5034348837209303,"gamma":0.010680232558139536,"theta":-0.05764418604651163,"vega":0.05612441860465116,"rho":0.06627436870073039,"breakevenPct":0.9828109201213377}],"put":[{"delta":0.1,"premium":1.2997272915221605,"strike":89.46233779658687,"iv":0.7709315634058959,"gamma":0.007022713990283381,"theta":-0.07418999950544514,"vega":0.0564318321368224,"rho":-0.010362270344173686,"breakevenPct":23.336860430378522},{"delta":0.15,"premium":1.5210383463074497,"strike":99.03461154358166,"iv":0.5673927594667434,"gamma":0.012824509070765197,"theta":-0.07152241965920263,"vega":0.07512204028740657,"rho":-0.015293980569490315,"breakevenPct":15.205588524109384},{"delta":0.2,"premium":1.8735422444201335,"strike":103.59491382689038,"iv":0.48883431262532717,"gamma":0.0178321825402128,"theta":-0.072923659988883,"vega":0.09017037269921714,"rho":-0.02016260773340847,"breakevenPct":11.546633406547617},{"delta":0.25,"premium":2.3955031166518252,"strike":106.46482635796973,"iv":0.45996491540516476,"gamma":0.02114060552092609,"theta":-0.07714487978628673,"vega":0.10167453250222619,"rho":-0.025183513778235567,"breakevenPct":9.504936311897477},{"delta":0.3,"premium":2.996571682991985,"strike":108.69100623330365,"iv":0.45079305431878897,"gamma":0.02363392698130009,"theta":-0.08253223508459483,"vega":0.11151424755120214,"rho":-0.03028922167699411,"breakevenPct":8.091796043207244},{"delta":0.35,"premium":3.652274394717534,"strike":110.75568598679384,"iv":0.4428155539251651,"gamma":0.025628980190755685,"theta":-0.08616852531181218,"vega":0.11903807776962583,"rho":-0.0354253092117895,"breakevenPct":6.866598615585819},{"delta":0.4,"premium":4.385950110051358,"strike":112.58987527512839,"iv":0.4365426265590609,"gamma":0.026912912692589875,"theta":-0.08730572267057961,"vega":0.1232567131327953,"rho":-0.040604754091220004,"breakevenPct":5.909630291237354},{"delta":0.45,"premium":5.11962582538518,"strike":114.42406456346295,"iv":0.4302696991929567,"gamma":0.028196845194424065,"theta":-0.08844292002934703,"vega":0.12747534849596479,"rho":-0.0457841989706505,"breakevenPct":4.952661966888891},{"delta":0.5,"premium":6.0059457579972175,"strike":116.19262865090403,"iv":0.4252707232267038,"gamma":0.028576147426981918,"theta":-0.08686794158553547,"vega":0.12775048678720444,"rho":-0.05105604099507236,"breakevenPct":4.185493136602765},{"delta":0.55,"premium":6.962134909596662,"strike":117.93115438108484,"iv":0.4208548678720445,"gamma":0.028541376912378305,"theta":-0.08405152990264256,"vega":0.12622058414464535,"rho":-0.056370175590233704,"breakevenPct":3.505200459575492},{"delta":0.6,"premium":7.918324061196104,"strike":119.66968011126565,"iv":0.4164390125173853,"gamma":0.02850660639777469,"theta":-0.08123511821974966,"vega":0.12469068150208623,"rho":-0.06168431018539504,"breakevenPct":2.8249077825482214},{"delta":0.65,"premium":9.12455357142857,"strike":121.50669642857143,"iv":0.4109292410714286,"gamma":0.027385044642857143,"theta":-0.07491428571428571,"vega":0.11834308035714286,"rho":-0.06715302303808322,"breakevenPct":2.276397515527947},{"delta":0.7,"premium":10.389434523809522,"strike":123.36681547619047,"iv":0.4051628720238096,"gamma":0.02600855654761905,"theta":-0.06777142857142858,"vega":0.1108654017857143,"rho":-0.07265799498821596,"breakevenPct":1.7587991718426492},{"delta":0.75,"premium":11.876490984743413,"strike":125.42302357836338,"iv":0.40351803051317614,"gamma":0.024275450762829404,"theta":-0.06084008321775312,"vega":0.10276865464632455,"rho":-0.07832639369002888,"breakevenPct":1.2638847012000243},{"delta":0.8,"premium":14.962482662968105,"strike":128.89042995839114,"iv":0.4315346740638003,"gamma":0.019975866851594998,"theta":-0.055430929264909834,"vega":0.09021664355062411,"rho":-0.08517092917852365,"breakevenPct":0.9322197431104158},{"delta":0.85,"premium":18.321473354231973,"strike":132.66457680250784,"iv":0.4459890282131661,"gamma":0.01598871473354232,"theta":-0.04501347962382446,"vega":0.07484890282131662,"rho":-0.09223039086121507,"breakevenPct":0.5712143928036022},{"delta":0.9,"premium":23.951648351648352,"strike":138.6996336996337,"iv":0.47377472527472525,"gamma":0.011480219780219781,"theta":-0.03162857142857143,"vega":0.056205860805860805,"rho":-0.10105803253976083,"breakevenPct":0.2191431756649179}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":155.8027272650554,"iv":0.7684531564690621,"gamma":0.007096972584171175,"theta":-0.07689785692716927,"vega":0.0566223744359317,"rho":0.007965690853981923,"breakevenPct":36.41541501309166},{"delta":0.15,"premium":1.2478181131500545,"strike":136.3590943424973,"iv":0.5329160659467007,"gamma":0.013611417270043667,"theta":-0.07150247089158641,"vega":0.07516950391652813,"rho":0.012131882819386389,"breakevenPct":19.658184744041165},{"delta":0.2,"premium":1.4616554054054052,"strike":128.47972972972974,"iv":0.4194445945945946,"gamma":0.020311486486486487,"theta":-0.06712837837837837,"vega":0.08950540540540541,"rho":0.016246971063823806,"breakevenPct":12.992508813160992},{"delta":0.25,"premium":1.9563465250965248,"strike":126.06660231660231,"iv":0.42475347490347487,"gamma":0.022869401544401546,"theta":-0.07764961389961389,"vega":0.10205366795366795,"rho":0.020317098443398046,"breakevenPct":11.324303340607688},{"delta":0.3,"premium":2.5234734337827116,"strike":123.89373513084854,"iv":0.42946740681998413,"gamma":0.02470800951625694,"theta":-0.08597279936558287,"vega":0.11147192704203013,"rho":0.024360232007151303,"breakevenPct":9.92800744750543},{"delta":0.35,"premium":3.1479777954004753,"strike":121.91118160190325,"iv":0.433710071371927,"gamma":0.02597684377478192,"theta":-0.0925548770816812,"vega":0.11841086439333862,"rho":0.028381983372709443,"breakevenPct":8.747095128090198},{"delta":0.4,"premium":3.779583637691746,"strike":119.93425858290723,"iv":0.4379735573411249,"gamma":0.0272,"theta":-0.09899466764061358,"vega":0.12514864864864864,"rho":0.032399671257569526,"breakevenPct":7.577254104868676},{"delta":0.45,"premium":4.601351351351352,"strike":118.10810810810811,"iv":0.44279459459459464,"gamma":0.0272,"theta":-0.10162432432432432,"vega":0.1265,"rho":0.036308548159292534,"breakevenPct":6.703877790834313},{"delta":0.5,"premium":5.423119065010956,"strike":116.28195763330899,"iv":0.4476156318480643,"gamma":0.0272,"theta":-0.10425398100803507,"vega":0.12785135135135134,"rho":0.04021742506101554,"breakevenPct":5.83050147679995},{"delta":0.55,"premium":6.345975232198143,"strike":114.42337461300309,"iv":0.4533756965944273,"gamma":0.026819427244582042,"theta":-0.10577708978328174,"vega":0.12757755417956657,"rho":0.044059553937269146,"breakevenPct":5.016825952348903},{"delta":0.6,"premium":7.506965944272444,"strike":112.48839009287926,"iv":0.4613478328173375,"gamma":0.02554233746130031,"theta":-0.10469349845201238,"vega":0.12347538699690402,"rho":0.04774444417634316,"breakevenPct":4.343787858392785},{"delta":0.65,"premium":8.66795665634675,"strike":110.55340557275542,"iv":0.4693199690402477,"gamma":0.024265247678018576,"theta":-0.10360990712074304,"vega":0.11937321981424148,"rho":0.05142933441541718,"breakevenPct":3.6707497644366667},{"delta":0.7,"premium":10.08611111111111,"strike":108.42592592592592,"iv":0.47386666666666666,"gamma":0.022420370370370372,"theta":-0.09848333333333334,"vega":0.11136851851851852,"rho":0.05492505853007459,"breakevenPct":3.0539452495974246},{"delta":0.75,"premium":11.607275132275133,"strike":106.22134038800705,"iv":0.4770412698412699,"gamma":0.02034805996472663,"theta":-0.09173730158730158,"vega":0.10180061728395061,"rho":0.05834501021954553,"breakevenPct":2.4596656698105983},{"delta":0.8,"premium":13.51003521126761,"strike":103.69131455399061,"iv":0.483118661971831,"gamma":0.017760446009389665,"theta":-0.08318403755868542,"vega":0.08985187793427228,"rho":0.061473261278553445,"breakevenPct":1.9142171871810583},{"delta":0.85,"premium":15.886795774647887,"strike":100.75704225352112,"iv":0.4928017605633803,"gamma":0.01453274647887324,"theta":-0.07238591549295774,"vega":0.07494577464788732,"rho":0.0642391756799907,"breakevenPct":1.4294243723208822},{"delta":0.9,"premium":19.211627906976744,"strike":96.9186046511628,"iv":0.5034348837209303,"gamma":0.010680232558139536,"theta":-0.05764418604651163,"vega":0.05612441860465116,"rho":0.06627436870073039,"breakevenPct":0.9828109201213377}],"put":[{"delta":0.1,"premium":1.2997272915221605,"strike":89.46233779658687,"iv":0.7709315634058959,"gamma":0.007022713990283381,"theta":-0.07418999950544514,"vega":0.0564318321368224,"rho":-0.010362270344173686,"breakevenPct":23.336860430378522},{"delta":0.15,"premium":1.5210383463074497,"strike":99.03461154358166,"iv":0.5673927594667434,"gamma":0.012824509070765197,"theta":-0.07152241965920263,"vega":0.07512204028740657,"rho":-0.015293980569490315,"breakevenPct":15.205588524109384},{"delta":0.2,"premium":1.8735422444201335,"strike":103.59491382689038,"iv":0.48883431262532717,"gamma":0.0178321825402128,"theta":-0.072923659988883,"vega":0.09017037269921714,"rho":-0.02016260773340847,"breakevenPct":11.546633406547617},{"delta":0.25,"premium":2.3955031166518252,"strike":106.46482635796973,"iv":0.45996491540516476,"gamma":0.02114060552092609,"theta":-0.07714487978628673,"vega":0.10167453250222619,"rho":-0.025183513778235567,"breakevenPct":9.504936311897477},{"delta":0.3,"premium":2.996571682991985,"strike":108.69100623330365,"iv":0.45079305431878897,"gamma":0.02363392698130009,"theta":-0.08253223508459483,"vega":0.11151424755120214,"rho":-0.03028922167699411,"breakevenPct":8.091796043207244},{"delta":0.35,"premium":3.652274394717534,"strike":110.75568598679384,"iv":0.4428155539251651,"gamma":0.025628980190755685,"theta":-0.08616852531181218,"vega":0.11903807776962583,"rho":-0.0354253092117895,"breakevenPct":6.866598615585819},{"delta":0.4,"premium":4.385950110051358,"strike":112.58987527512839,"iv":0.4365426265590609,"gamma":0.026912912692589875,"theta":-0.08730572267057961,"vega":0.1232567131327953,"rho":-0.040604754091220004,"breakevenPct":5.909630291237354},{"delta":0.45,"premium":5.11962582538518,"strike":114.42406456346295,"iv":0.4302696991929567,"gamma":0.028196845194424065,"theta":-0.08844292002934703,"vega":0.12747534849596479,"rho":-0.0457841989706505,"breakevenPct":4.952661966888891},{"delta":0.5,"premium":6.0059457579972175,"strike":116.19262865090403,"iv":0.4252707232267038,"gamma":0.028576147426981918,"theta":-0.08686794158553547,"vega":0.12775048678720444,"rho":-0.05105604099507236,"breakevenPct":4.185493136602765},{"delta":0.55,"premium":6.962134909596662,"strike":117.93115438108484,"iv":0.4208548678720445,"gamma":0.028541376912378305,"theta":-0.08405152990264256,"vega":0.12622058414464535,"rho":-0.056370175590233704,"breakevenPct":3.505200459575492},{"delta":0.6,"premium":7.918324061196104,"strike":119.66968011126565,"iv":0.4164390125173853,"gamma":0.02850660639777469,"theta":-0.08123511821974966,"vega":0.12469068150208623,"rho":-0.06168431018539504,"breakevenPct":2.8249077825482214},{"delta":0.65,"premium":9.12455357142857,"strike":121.50669642857143,"iv":0.4109292410714286,"gamma":0.027385044642857143,"theta":-0.07491428571428571,"vega":0.11834308035714286,"rho":-0.06715302303808322,"breakevenPct":2.276397515527947},{"delta":0.7,"premium":10.389434523809522,"strike":123.36681547619047,"iv":0.4051628720238096,"gamma":0.02600855654761905,"theta":-0.06777142857142858,"vega":0.1108654017857143,"rho":-0.07265799498821596,"breakevenPct":1.7587991718426492},{"delta":0.75,"premium":11.876490984743413,"strike":125.42302357836338,"iv":0.40351803051317614,"gamma":0.024275450762829404,"theta":-0.06084008321775312,"vega":0.10276865464632455,"rho":-0.07832639369002888,"breakevenPct":1.2638847012000243},{"delta":0.8,"premium":14.962482662968105,"strike":128.89042995839114,"iv":0.4315346740638003,"gamma":0.019975866851594998,"theta":-0.055430929264909834,"vega":0.09021664355062411,"rho":-0.08517092917852365,"breakevenPct":0.9322197431104158},{"delta":0.85,"premium":18.321473354231973,"strike":132.66457680250784,"iv":0.4459890282131661,"gamma":0.01598871473354232,"theta":-0.04501347962382446,"vega":0.07484890282131662,"rho":-0.09223039086121507,"breakevenPct":0.5712143928036022},{"delta":0.9,"premium":23.951648351648352,"strike":138.6996336996337,"iv":0.47377472527472525,"gamma":0.011480219780219781,"theta":-0.03162857142857143,"vega":0.056205860805860805,"rho":-0.10105803253976083,"breakevenPct":0.2191431756649179}]}},"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"}}