{"symbol":"WING","url":"https://intraalpha.com/companies/WING","capturedAt":"2026-10-22T22:59:54.919Z","state":"ready","quote":{"symbol":"WING","last_price":120.87,"prev_close":119.95,"regular_close":120.87,"change":0.92,"change_pct":0.767,"regular_change":0.92,"regular_change_pct":0.767,"extended_change":0,"extended_change_pct":0,"bid":116,"ask":123.02,"bid_size":700,"ask_size":100,"volume":1232611,"vwap":121.180662,"open":119.19,"high":123.49,"low":118.6601,"close":120.87,"trade_count":24899,"last_trade_at":"2026-10-22T20:00:01.329513071Z","last_quote_at":"2026-10-22T22:02:51.458502959Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:49.116504764-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WING","fetched_at":"2026-10-22T22:59:54.276394+00:00","name":"Wingstop Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Wingstop Inc., franchises and operates restaurants under the Wingstop brand. The company is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3267743000,"ebitda":234028000,"pe_ratio":28.42,"peg_ratio":1.217,"book_value":-28.38,"dividend_per_share":1.2,"dividend_yield":0.0092,"eps":4.22,"revenue_ttm":720719000,"gross_profit_ttm":356172000,"profit_margin":0.162,"operating_margin_ttm":0.298,"return_on_assets_ttm":0.19,"return_on_equity_ttm":0,"quarterly_earnings_growth":0.198,"quarterly_revenue_growth":0.064,"analyst_target_price":190.77,"analyst_number":4,"beta":1.806,"fifty_two_week_high":300.78,"fifty_two_week_low":95.82,"fifty_day_ma":113.01,"two_hundred_day_ma":168.3,"shares_outstanding":27242500,"forward_pe":18.18,"price_to_sales":4.534,"price_to_book":null,"ev_to_revenue":5.29,"ev_to_ebitda":16.79},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:54.276394+00:00"},"optionObservedAt":"2026-10-22T19:49:58.080Z","bars":[{"c":120.3,"h":120.3,"l":120.3,"n":1,"o":120.3,"t":"2026-10-15T11:15:00Z","v":100,"vw":120.3},{"c":120.2123,"h":120.2123,"l":120.2123,"n":1,"o":120.2123,"t":"2026-10-15T12:00:00Z","v":100,"vw":120.2123},{"c":120,"h":120,"l":120,"n":2,"o":120,"t":"2026-10-15T12:30:00Z","v":200,"vw":120},{"c":122.36,"h":122.36,"l":122.36,"n":3,"o":122.36,"t":"2026-10-15T12:45:00Z","v":215,"vw":122.36},{"c":124.67,"h":125,"l":122.94,"n":163,"o":122.94,"t":"2026-10-15T13:30:00Z","v":14854,"vw":123.271885},{"c":125.1725,"h":125.23,"l":123.6542,"n":220,"o":124.07,"t":"2026-10-15T13:35:00Z","v":7041,"vw":124.720417},{"c":125.315,"h":125.87,"l":124.63,"n":314,"o":125.27,"t":"2026-10-15T13:40:00Z","v":10801,"vw":125.232261},{"c":125.07,"h":125.805,"l":124.895,"n":248,"o":124.96,"t":"2026-10-15T13:45:00Z","v":8560,"vw":125.426744},{"c":124.975,"h":125.06,"l":124.62,"n":118,"o":125.03,"t":"2026-10-15T13:50:00Z","v":2495,"vw":124.942381},{"c":126.535,"h":126.96,"l":125.49,"n":230,"o":125.5,"t":"2026-10-15T13:55:00Z","v":7568,"vw":126.163249},{"c":126.16,"h":126.96,"l":126.16,"n":423,"o":126.54,"t":"2026-10-15T14:00:00Z","v":16143,"vw":126.624114},{"c":126.48,"h":126.66,"l":126.1826,"n":175,"o":126.33,"t":"2026-10-15T14:05:00Z","v":7389,"vw":126.492807},{"c":126.345,"h":126.475,"l":125.86,"n":346,"o":126.475,"t":"2026-10-15T14:10:00Z","v":11105,"vw":126.071368},{"c":125.82,"h":126.465,"l":125.615,"n":180,"o":126.4551,"t":"2026-10-15T14:15:00Z","v":4076,"vw":126.101095},{"c":126.035,"h":126.19,"l":125.48,"n":176,"o":125.48,"t":"2026-10-15T14:20:00Z","v":5811,"vw":125.975779},{"c":126.31,"h":126.6,"l":126.115,"n":341,"o":126.115,"t":"2026-10-15T14:25:00Z","v":15989,"vw":126.449211},{"c":127.39,"h":127.64,"l":126.33,"n":417,"o":126.554,"t":"2026-10-15T14:30:00Z","v":24217,"vw":126.954803},{"c":127.21,"h":127.67,"l":127.03,"n":453,"o":127.44,"t":"2026-10-15T14:35:00Z","v":13058,"vw":127.409781},{"c":127.24,"h":127.26,"l":126.96,"n":176,"o":127.05,"t":"2026-10-15T14:40:00Z","v":5420,"vw":127.122558},{"c":126.87,"h":127.25,"l":126.87,"n":198,"o":127.01,"t":"2026-10-15T14:45:00Z","v":6709,"vw":127.076681},{"c":127.69,"h":128.08,"l":127.32,"n":225,"o":127.32,"t":"2026-10-15T14:50:00Z","v":8609,"vw":127.902228},{"c":128.16,"h":128.29,"l":127.69,"n":201,"o":127.87,"t":"2026-10-15T14:55:00Z","v":6002,"vw":127.978179},{"c":128.25,"h":128.335,"l":127.995,"n":164,"o":128.12,"t":"2026-10-15T15:00:00Z","v":3766,"vw":128.147169},{"c":128.21,"h":128.49,"l":128.05,"n":326,"o":128.18,"t":"2026-10-15T15:05:00Z","v":13916,"vw":128.320039},{"c":128.465,"h":128.58,"l":128.18,"n":346,"o":128.195,"t":"2026-10-15T15:10:00Z","v":15174,"vw":128.33269},{"c":127.715,"h":128.53,"l":127.525,"n":283,"o":128.53,"t":"2026-10-15T15:15:00Z","v":19692,"vw":127.976011},{"c":127.5,"h":127.97,"l":127.465,"n":210,"o":127.9,"t":"2026-10-15T15:20:00Z","v":5910,"vw":127.785055},{"c":127.6,"h":127.6,"l":127.115,"n":215,"o":127.45,"t":"2026-10-15T15:25:00Z","v":5893,"vw":127.365205},{"c":126.9,"h":127.41,"l":126.86,"n":178,"o":127.3148,"t":"2026-10-15T15:30:00Z","v":4175,"vw":127.162521},{"c":126.68,"h":127.05,"l":126.505,"n":214,"o":127.05,"t":"2026-10-15T15:35:00Z","v":12205,"vw":126.901364},{"c":126.68,"h":126.77,"l":126.615,"n":186,"o":126.68,"t":"2026-10-15T15:40:00Z","v":6567,"vw":126.694963},{"c":126.72,"h":127.05,"l":126.66,"n":195,"o":126.78,"t":"2026-10-15T15:45:00Z","v":8152,"vw":126.864095},{"c":126.775,"h":126.86,"l":126.41,"n":213,"o":126.6,"t":"2026-10-15T15:50:00Z","v":7855,"vw":126.655564},{"c":127.455,"h":127.55,"l":126.835,"n":206,"o":126.84,"t":"2026-10-15T15:55:00Z","v":6029,"vw":127.243059},{"c":127.395,"h":127.7,"l":127.2,"n":173,"o":127.69,"t":"2026-10-15T16:00:00Z","v":8051,"vw":127.467861},{"c":127.4175,"h":127.545,"l":127.25,"n":87,"o":127.415,"t":"2026-10-15T16:05:00Z","v":2637,"vw":127.419465},{"c":128.065,"h":128.1,"l":127.14,"n":338,"o":127.31,"t":"2026-10-15T16:10:00Z","v":19377,"vw":127.669815},{"c":127.87,"h":127.95,"l":127.77,"n":153,"o":127.91,"t":"2026-10-15T16:15:00Z","v":6643,"vw":127.923739},{"c":128.155,"h":128.3,"l":127.83,"n":254,"o":127.83,"t":"2026-10-15T16:20:00Z","v":6038,"vw":128.006},{"c":127.76,"h":128.225,"l":127.76,"n":124,"o":128.225,"t":"2026-10-15T16:25:00Z","v":3635,"vw":127.985294},{"c":127.905,"h":128.1,"l":127.77,"n":182,"o":127.925,"t":"2026-10-15T16:30:00Z","v":5439,"vw":127.987276},{"c":128.1,"h":128.19,"l":127.88,"n":198,"o":127.955,"t":"2026-10-15T16:35:00Z","v":5508,"vw":128.050354},{"c":127.83,"h":128.17,"l":127.58,"n":117,"o":128.165,"t":"2026-10-15T16:40:00Z","v":3122,"vw":127.957996},{"c":127.84,"h":128.06,"l":127.76,"n":157,"o":127.8,"t":"2026-10-15T16:45:00Z","v":4302,"vw":127.850981},{"c":127.83,"h":128.09,"l":127.81,"n":236,"o":127.905,"t":"2026-10-15T16:50:00Z","v":7492,"vw":127.959471},{"c":128.02,"h":128.02,"l":127.945,"n":106,"o":127.96,"t":"2026-10-15T16:55:00Z","v":2158,"vw":127.986576},{"c":128.27,"h":128.375,"l":128.05,"n":226,"o":128.05,"t":"2026-10-15T17:00:00Z","v":8383,"vw":128.26573},{"c":128.03,"h":128.265,"l":128,"n":113,"o":128.265,"t":"2026-10-15T17:05:00Z","v":2614,"vw":128.144583},{"c":128.055,"h":128.4,"l":128.01,"n":309,"o":128.17,"t":"2026-10-15T17:10:00Z","v":8463,"vw":128.246356},{"c":128.135,"h":128.265,"l":128.135,"n":139,"o":128.15,"t":"2026-10-15T17:15:00Z","v":4801,"vw":128.197825},{"c":128.35,"h":128.4,"l":128.12,"n":220,"o":128.12,"t":"2026-10-15T17:20:00Z","v":6528,"vw":128.288416},{"c":128.37,"h":128.419,"l":128.25,"n":117,"o":128.31,"t":"2026-10-15T17:25:00Z","v":2428,"vw":128.344374},{"c":128.62,"h":128.63,"l":128.4,"n":214,"o":128.4,"t":"2026-10-15T17:30:00Z","v":8635,"vw":128.519573},{"c":128.795,"h":128.85,"l":128.59,"n":167,"o":128.64,"t":"2026-10-15T17:35:00Z","v":5532,"vw":128.710097},{"c":129.13,"h":129.15,"l":128.9,"n":244,"o":128.93,"t":"2026-10-15T17:40:00Z","v":6903,"vw":129.037089},{"c":129.32,"h":129.47,"l":129.01,"n":250,"o":129.01,"t":"2026-10-15T17:45:00Z","v":5679,"vw":129.371596},{"c":129.79,"h":129.79,"l":129.0975,"n":262,"o":129.18,"t":"2026-10-15T17:50:00Z","v":6013,"vw":129.365518},{"c":130.285,"h":130.36,"l":129.64,"n":331,"o":129.8,"t":"2026-10-15T17:55:00Z","v":11210,"vw":129.89602},{"c":130.6,"h":130.71,"l":130.36,"n":236,"o":130.3875,"t":"2026-10-15T18:00:00Z","v":7681,"vw":130.555798},{"c":130.425,"h":130.61,"l":130.32,"n":279,"o":130.6,"t":"2026-10-15T18:05:00Z","v":7754,"vw":130.469811},{"c":130.77,"h":130.8,"l":130.23,"n":319,"o":130.42,"t":"2026-10-15T18:10:00Z","v":10450,"vw":130.443604},{"c":130.765,"h":130.85,"l":130.6222,"n":209,"o":130.85,"t":"2026-10-15T18:15:00Z","v":5941,"vw":130.783725},{"c":130.51,"h":130.9,"l":130.395,"n":292,"o":130.89,"t":"2026-10-15T18:20:00Z","v":7137,"vw":130.6925},{"c":130.39,"h":130.5,"l":130.21,"n":251,"o":130.35,"t":"2026-10-15T18:25:00Z","v":7574,"vw":130.302365},{"c":130.36,"h":130.44,"l":130.01,"n":329,"o":130.39,"t":"2026-10-15T18:30:00Z","v":18565,"vw":130.124718},{"c":131.055,"h":131.345,"l":130.435,"n":367,"o":130.52,"t":"2026-10-15T18:35:00Z","v":10708,"vw":130.970324},{"c":130.81,"h":131.1,"l":130.75,"n":292,"o":131.1,"t":"2026-10-15T18:40:00Z","v":10360,"vw":130.995034},{"c":131.01,"h":131.065,"l":130.78,"n":289,"o":130.9199,"t":"2026-10-15T18:45:00Z","v":7271,"vw":130.97029},{"c":131.06,"h":131.2,"l":131.015,"n":279,"o":131.015,"t":"2026-10-15T18:50:00Z","v":8257,"vw":131.141089},{"c":130.935,"h":131.24,"l":130.84,"n":305,"o":131.11,"t":"2026-10-15T18:55:00Z","v":7595,"vw":131.047824},{"c":131.0625,"h":131.21,"l":130.93,"n":350,"o":130.93,"t":"2026-10-15T19:00:00Z","v":19794,"vw":131.082633},{"c":130.8,"h":131.23,"l":130.8,"n":356,"o":131.12,"t":"2026-10-15T19:05:00Z","v":9492,"vw":131.036572},{"c":131.095,"h":131.2051,"l":130.8,"n":424,"o":130.9,"t":"2026-10-15T19:10:00Z","v":11699,"vw":131.032693},{"c":130.305,"h":131.085,"l":130.305,"n":299,"o":130.97,"t":"2026-10-15T19:15:00Z","v":9433,"vw":130.746532},{"c":130.67,"h":130.67,"l":130.255,"n":453,"o":130.27,"t":"2026-10-15T19:20:00Z","v":17256,"vw":130.476127},{"c":130.865,"h":130.995,"l":130.41,"n":425,"o":130.64,"t":"2026-10-15T19:25:00Z","v":20616,"vw":130.708161},{"c":131.255,"h":131.35,"l":130.75,"n":378,"o":130.75,"t":"2026-10-15T19:30:00Z","v":16134,"vw":131.184231},{"c":131.07,"h":131.2799,"l":130.94,"n":349,"o":131.16,"t":"2026-10-15T19:35:00Z","v":11074,"vw":131.153914},{"c":131.38,"h":131.42,"l":130.97,"n":527,"o":130.97,"t":"2026-10-15T19:40:00Z","v":18024,"vw":131.154143},{"c":131.03,"h":131.33,"l":130.96,"n":603,"o":131.32,"t":"2026-10-15T19:45:00Z","v":20931,"vw":131.141625},{"c":131.3625,"h":131.49,"l":130.67,"n":999,"o":131.07,"t":"2026-10-15T19:50:00Z","v":35622,"vw":131.15991},{"c":131.075,"h":131.54,"l":130.97,"n":2101,"o":131.2,"t":"2026-10-15T19:55:00Z","v":95144,"vw":131.246557},{"c":131.03,"h":131.03,"l":131.03,"n":54,"o":131.03,"t":"2026-10-15T20:00:00Z","v":152665,"vw":131.03},{"c":131.03,"h":131.03,"l":131.03,"n":2,"o":131.03,"t":"2026-10-15T20:25:00Z","v":5129,"vw":131.03},{"c":131.03,"h":131.03,"l":131.03,"n":1,"o":131.03,"t":"2026-10-15T21:10:00Z","v":277,"vw":131.03},{"c":131,"h":131,"l":131,"n":22,"o":131,"t":"2026-10-16T13:25:00Z","v":420,"vw":131},{"c":132.08,"h":132.27,"l":130.79,"n":132,"o":132.27,"t":"2026-10-16T13:30:00Z","v":10948,"vw":132.021827},{"c":131.95,"h":132.14,"l":130.8101,"n":209,"o":130.8101,"t":"2026-10-16T13:35:00Z","v":8302,"vw":131.630218},{"c":132.89,"h":133.18,"l":131.945,"n":295,"o":131.945,"t":"2026-10-16T13:40:00Z","v":9670,"vw":132.666844},{"c":134,"h":134.22,"l":132.69,"n":357,"o":132.96,"t":"2026-10-16T13:45:00Z","v":11114,"vw":133.510288},{"c":134.425,"h":134.6043,"l":133.74,"n":343,"o":134.22,"t":"2026-10-16T13:50:00Z","v":7783,"vw":134.315756},{"c":134.91,"h":135,"l":134.35,"n":609,"o":134.435,"t":"2026-10-16T13:55:00Z","v":26558,"vw":134.666143},{"c":133.9372,"h":135.05,"l":133.9372,"n":446,"o":134.85,"t":"2026-10-16T14:00:00Z","v":10271,"vw":134.671473},{"c":133.4075,"h":134.66,"l":133.355,"n":495,"o":134.46,"t":"2026-10-16T14:05:00Z","v":13732,"vw":134.038026},{"c":133.32,"h":133.64,"l":132.67,"n":509,"o":133.11,"t":"2026-10-16T14:10:00Z","v":21261,"vw":133.172968},{"c":133.27,"h":133.72,"l":133.06,"n":380,"o":133.72,"t":"2026-10-16T14:15:00Z","v":12073,"vw":133.368995},{"c":133.83,"h":133.83,"l":133.21,"n":359,"o":133.305,"t":"2026-10-16T14:20:00Z","v":8669,"vw":133.429517},{"c":133.27,"h":133.9,"l":133.27,"n":457,"o":133.715,"t":"2026-10-16T14:25:00Z","v":15382,"vw":133.676836},{"c":133.81,"h":133.86,"l":133.265,"n":276,"o":133.265,"t":"2026-10-16T14:30:00Z","v":6836,"vw":133.62743},{"c":133.78,"h":133.96,"l":133.7,"n":465,"o":133.745,"t":"2026-10-16T14:35:00Z","v":13513,"vw":133.838601},{"c":133.66,"h":133.91,"l":133.66,"n":319,"o":133.77,"t":"2026-10-16T14:40:00Z","v":6641,"vw":133.803777},{"c":134.71,"h":134.72,"l":133.71,"n":392,"o":133.71,"t":"2026-10-16T14:45:00Z","v":8158,"vw":134.28585},{"c":135.3095,"h":135.555,"l":134.8,"n":544,"o":134.8,"t":"2026-10-16T14:50:00Z","v":19272,"vw":135.272863},{"c":135.21,"h":135.4709,"l":135.0001,"n":285,"o":135.275,"t":"2026-10-16T14:55:00Z","v":11634,"vw":135.154902},{"c":134.88,"h":135.34,"l":134.87,"n":279,"o":135.2,"t":"2026-10-16T15:00:00Z","v":14619,"vw":135.171528},{"c":135.59,"h":135.76,"l":134.87,"n":343,"o":134.95,"t":"2026-10-16T15:05:00Z","v":7365,"vw":135.386532},{"c":135.93,"h":136.18,"l":135.43,"n":430,"o":135.98,"t":"2026-10-16T15:10:00Z","v":29307,"vw":135.962209},{"c":134.9,"h":136.09,"l":134.55,"n":491,"o":135.875,"t":"2026-10-16T15:15:00Z","v":32464,"vw":135.249114},{"c":135,"h":135.21,"l":134.885,"n":238,"o":134.94,"t":"2026-10-16T15:20:00Z","v":6583,"vw":135.032053},{"c":134.775,"h":135.01,"l":134.55,"n":181,"o":135.01,"t":"2026-10-16T15:25:00Z","v":4600,"vw":134.780266},{"c":134.665,"h":134.88,"l":134.6475,"n":230,"o":134.82,"t":"2026-10-16T15:30:00Z","v":11566,"vw":134.732518},{"c":135.05,"h":135.07,"l":134.6,"n":248,"o":134.74,"t":"2026-10-16T15:35:00Z","v":5140,"vw":134.832926},{"c":134.82,"h":135.05,"l":134.78,"n":270,"o":135.05,"t":"2026-10-16T15:40:00Z","v":7713,"vw":134.927347},{"c":134.995,"h":135.22,"l":134.78,"n":127,"o":134.79,"t":"2026-10-16T15:45:00Z","v":2917,"vw":134.954333},{"c":135.325,"h":135.58,"l":134.59,"n":378,"o":134.89,"t":"2026-10-16T15:50:00Z","v":19409,"vw":135.230494},{"c":135.435,"h":135.55,"l":135.1,"n":295,"o":135.54,"t":"2026-10-16T15:55:00Z","v":12156,"vw":135.284311},{"c":136.17,"h":136.32,"l":135.22,"n":904,"o":135.425,"t":"2026-10-16T16:00:00Z","v":77995,"vw":135.543113},{"c":135.73,"h":136.12,"l":135.35,"n":287,"o":135.985,"t":"2026-10-16T16:05:00Z","v":12092,"vw":135.789782},{"c":135.3625,"h":135.58,"l":135.12,"n":295,"o":135.58,"t":"2026-10-16T16:10:00Z","v":21898,"vw":135.329767},{"c":134.64,"h":135.405,"l":134.6,"n":278,"o":135.405,"t":"2026-10-16T16:15:00Z","v":5969,"vw":134.986885},{"c":134.555,"h":134.83,"l":134.515,"n":164,"o":134.83,"t":"2026-10-16T16:20:00Z","v":3728,"vw":134.649948},{"c":134.71,"h":135.96,"l":134.57,"n":489,"o":134.82,"t":"2026-10-16T16:25:00Z","v":33207,"vw":134.968521},{"c":134.335,"h":135.025,"l":134.255,"n":360,"o":135.025,"t":"2026-10-16T16:30:00Z","v":12499,"vw":134.737022},{"c":134.5,"h":134.73,"l":134,"n":958,"o":134.34,"t":"2026-10-16T16:35:00Z","v":49572,"vw":134.329628},{"c":133.685,"h":134.48,"l":133.515,"n":140,"o":134.17,"t":"2026-10-16T16:40:00Z","v":4067,"vw":134.009781},{"c":133.75,"h":133.86,"l":133.45,"n":308,"o":133.78,"t":"2026-10-16T16:45:00Z","v":10802,"vw":133.701333},{"c":133.35,"h":133.82,"l":133.35,"n":94,"o":133.61,"t":"2026-10-16T16:50:00Z","v":2572,"vw":133.606296},{"c":133.86,"h":134.13,"l":133.3,"n":399,"o":133.575,"t":"2026-10-16T16:55:00Z","v":15688,"vw":133.694739},{"c":133.6,"h":134.12,"l":133.35,"n":261,"o":134.12,"t":"2026-10-16T17:00:00Z","v":9633,"vw":133.891189},{"c":133.88,"h":133.88,"l":133.33,"n":222,"o":133.585,"t":"2026-10-16T17:05:00Z","v":7427,"vw":133.527028},{"c":133.615,"h":133.73,"l":133.47,"n":332,"o":133.7,"t":"2026-10-16T17:10:00Z","v":9070,"vw":133.619937},{"c":133.09,"h":133.72,"l":133.09,"n":259,"o":133.615,"t":"2026-10-16T17:15:00Z","v":7853,"vw":133.577894},{"c":133.64,"h":133.64,"l":132.93,"n":335,"o":133,"t":"2026-10-16T17:20:00Z","v":8329,"vw":133.255919},{"c":134.36,"h":134.36,"l":133.6,"n":333,"o":133.62,"t":"2026-10-16T17:25:00Z","v":14617,"vw":133.785109},{"c":134,"h":134.44,"l":133.56,"n":379,"o":134.145,"t":"2026-10-16T17:30:00Z","v":16545,"vw":134.044276},{"c":133.92,"h":134.255,"l":133.7,"n":256,"o":133.99,"t":"2026-10-16T17:35:00Z","v":12236,"vw":133.889012},{"c":134.5,"h":134.63,"l":134.065,"n":375,"o":134.065,"t":"2026-10-16T17:40:00Z","v":7383,"vw":134.461958},{"c":134.09,"h":134.61,"l":133.91,"n":428,"o":134.59,"t":"2026-10-16T17:45:00Z","v":26647,"vw":134.293743},{"c":133.32,"h":134.09,"l":133.28,"n":331,"o":134,"t":"2026-10-16T17:50:00Z","v":12680,"vw":133.900755},{"c":133.79,"h":133.88,"l":133.27,"n":244,"o":133.27,"t":"2026-10-16T17:55:00Z","v":9399,"vw":133.600436},{"c":133.84,"h":133.84,"l":133.545,"n":214,"o":133.5975,"t":"2026-10-16T18:00:00Z","v":4592,"vw":133.657845},{"c":134.085,"h":134.34,"l":133.78,"n":391,"o":133.925,"t":"2026-10-16T18:05:00Z","v":15027,"vw":134.142039},{"c":133.79,"h":134.1,"l":133.6,"n":279,"o":134.095,"t":"2026-10-16T18:10:00Z","v":6679,"vw":133.892766},{"c":133.56,"h":133.84,"l":133.44,"n":216,"o":133.84,"t":"2026-10-16T18:15:00Z","v":7827,"vw":133.524209},{"c":134.0075,"h":134.015,"l":133.585,"n":138,"o":133.585,"t":"2026-10-16T18:20:00Z","v":2984,"vw":133.791385},{"c":133.71,"h":134.05,"l":133.71,"n":196,"o":134.05,"t":"2026-10-16T18:25:00Z","v":4324,"vw":133.881532},{"c":133.64,"h":134.12,"l":133.48,"n":397,"o":133.76,"t":"2026-10-16T18:30:00Z","v":13965,"vw":133.814209},{"c":133.5,"h":133.83,"l":133.485,"n":192,"o":133.83,"t":"2026-10-16T18:35:00Z","v":5517,"vw":133.577114},{"c":133.615,"h":133.75,"l":133.43,"n":258,"o":133.56,"t":"2026-10-16T18:40:00Z","v":8451,"vw":133.546006},{"c":133.655,"h":133.75,"l":133.54,"n":284,"o":133.615,"t":"2026-10-16T18:45:00Z","v":10611,"vw":133.647498},{"c":133.95,"h":134.04,"l":133.53,"n":302,"o":133.74,"t":"2026-10-16T18:50:00Z","v":10437,"vw":133.77763},{"c":133.93,"h":133.955,"l":133.79,"n":217,"o":133.85,"t":"2026-10-16T18:55:00Z","v":9888,"vw":133.84096},{"c":133.37,"h":133.94,"l":133.25,"n":346,"o":133.93,"t":"2026-10-16T19:00:00Z","v":14720,"vw":133.713659},{"c":133.29,"h":133.445,"l":132.895,"n":700,"o":133.445,"t":"2026-10-16T19:05:00Z","v":44054,"vw":133.099972},{"c":132.895,"h":133.445,"l":132.72,"n":433,"o":133.29,"t":"2026-10-16T19:10:00Z","v":27957,"vw":133.088283},{"c":132.51,"h":133.1,"l":132.505,"n":386,"o":132.885,"t":"2026-10-16T19:15:00Z","v":25134,"vw":132.772966},{"c":132.675,"h":133.04,"l":132.555,"n":330,"o":132.59,"t":"2026-10-16T19:20:00Z","v":10558,"vw":132.75383},{"c":132.43,"h":132.9,"l":132.21,"n":437,"o":132.715,"t":"2026-10-16T19:25:00Z","v":13120,"vw":132.528711},{"c":132.445,"h":132.655,"l":132.2,"n":342,"o":132.445,"t":"2026-10-16T19:30:00Z","v":8023,"vw":132.49762},{"c":132.24,"h":132.54,"l":132.24,"n":354,"o":132.54,"t":"2026-10-16T19:35:00Z","v":13241,"vw":132.403578},{"c":131.78,"h":132.5,"l":131.5,"n":592,"o":132.5,"t":"2026-10-16T19:40:00Z","v":15804,"vw":131.8685},{"c":131.41,"h":132.1,"l":131.4,"n":564,"o":131.775,"t":"2026-10-16T19:45:00Z","v":22859,"vw":131.741242},{"c":131.72,"h":132.08,"l":131.21,"n":1178,"o":131.21,"t":"2026-10-16T19:50:00Z","v":58965,"vw":131.607785},{"c":131.67,"h":132.6,"l":131.59,"n":2699,"o":131.96,"t":"2026-10-16T19:55:00Z","v":153400,"vw":132.019811},{"c":131.72,"h":131.72,"l":131.72,"n":51,"o":131.72,"t":"2026-10-16T20:00:00Z","v":171666,"vw":131.72},{"c":131.72,"h":131.72,"l":131.72,"n":1,"o":131.72,"t":"2026-10-16T20:15:00Z","v":407,"vw":131.72},{"c":131.0568,"h":131.0568,"l":131.0568,"n":1,"o":131.0568,"t":"2026-10-16T20:30:00Z","v":152,"vw":131.0568},{"c":131.6,"h":131.6,"l":131.6,"n":1,"o":131.6,"t":"2026-10-16T22:45:00Z","v":150,"vw":131.6},{"c":130.9,"h":130.9,"l":130.9,"n":3,"o":130.9,"t":"2026-10-19T11:00:00Z","v":103,"vw":130.9},{"c":130.95,"h":130.97,"l":130.94,"n":21,"o":130.97,"t":"2026-10-19T11:20:00Z","v":1035,"vw":130.952151},{"c":131.45,"h":131.45,"l":129.425,"n":314,"o":130.01,"t":"2026-10-19T13:30:00Z","v":24477,"vw":129.893734},{"c":131.16,"h":131.525,"l":130.48,"n":224,"o":130.52,"t":"2026-10-19T13:35:00Z","v":7236,"vw":130.874256},{"c":131.095,"h":131.54,"l":130.73,"n":344,"o":131.03,"t":"2026-10-19T13:40:00Z","v":14039,"vw":131.077743},{"c":130.41,"h":131.32,"l":130.375,"n":356,"o":130.755,"t":"2026-10-19T13:45:00Z","v":9595,"vw":130.689143},{"c":131.68,"h":131.68,"l":130.79,"n":326,"o":130.93,"t":"2026-10-19T13:50:00Z","v":12135,"vw":131.100898},{"c":130.82,"h":131.75,"l":130.72,"n":115,"o":131.75,"t":"2026-10-19T13:55:00Z","v":2482,"vw":131.132195},{"c":131.15,"h":131.31,"l":130.655,"n":177,"o":130.655,"t":"2026-10-19T14:00:00Z","v":4024,"vw":131.147865},{"c":132,"h":132,"l":131.71,"n":121,"o":131.71,"t":"2026-10-19T14:05:00Z","v":2238,"vw":131.756875},{"c":132.005,"h":132.34,"l":131.9,"n":245,"o":132.01,"t":"2026-10-19T14:10:00Z","v":7909,"vw":132.159267},{"c":132.22,"h":132.44,"l":132.04,"n":178,"o":132.04,"t":"2026-10-19T14:15:00Z","v":7805,"vw":132.297291},{"c":131.72,"h":131.92,"l":131.675,"n":160,"o":131.92,"t":"2026-10-19T14:20:00Z","v":3456,"vw":131.759131},{"c":131.755,"h":131.92,"l":131.61,"n":253,"o":131.7775,"t":"2026-10-19T14:25:00Z","v":9600,"vw":131.781653},{"c":132.05,"h":132.3291,"l":131.68,"n":381,"o":131.88,"t":"2026-10-19T14:30:00Z","v":21111,"vw":131.933462},{"c":131.865,"h":131.91,"l":131.58,"n":138,"o":131.91,"t":"2026-10-19T14:35:00Z","v":4803,"vw":131.84399},{"c":131.91,"h":132.3986,"l":131.8,"n":326,"o":131.86,"t":"2026-10-19T14:40:00Z","v":9041,"vw":132.088445},{"c":131.75,"h":132.0828,"l":131.75,"n":103,"o":131.91,"t":"2026-10-19T14:45:00Z","v":1852,"vw":131.859491},{"c":131.18,"h":131.58,"l":131.1,"n":181,"o":131.58,"t":"2026-10-19T14:50:00Z","v":4557,"vw":131.346159},{"c":131.24,"h":131.43,"l":130.8627,"n":153,"o":131.155,"t":"2026-10-19T14:55:00Z","v":3787,"vw":131.085544},{"c":131.87,"h":131.89,"l":131.31,"n":260,"o":131.4,"t":"2026-10-19T15:00:00Z","v":12300,"vw":131.644459},{"c":132.1,"h":132.27,"l":131.8265,"n":410,"o":131.89,"t":"2026-10-19T15:05:00Z","v":18562,"vw":132.04149},{"c":132.26,"h":132.43,"l":132,"n":170,"o":132.04,"t":"2026-10-19T15:10:00Z","v":7632,"vw":132.084851},{"c":132.1,"h":132.26,"l":132.1,"n":275,"o":132.24,"t":"2026-10-19T15:15:00Z","v":13327,"vw":132.193823},{"c":132.18,"h":132.6,"l":132.105,"n":292,"o":132.2,"t":"2026-10-19T15:20:00Z","v":14600,"vw":132.215435},{"c":132.04,"h":132.27,"l":131.93,"n":365,"o":132.14,"t":"2026-10-19T15:25:00Z","v":13037,"vw":132.169007},{"c":131.96,"h":132.085,"l":131.96,"n":67,"o":131.98,"t":"2026-10-19T15:30:00Z","v":1962,"vw":131.993929},{"c":132.05,"h":132.09,"l":131.98,"n":147,"o":131.99,"t":"2026-10-19T15:35:00Z","v":3089,"vw":132.027655},{"c":131.95,"h":132.15,"l":131.95,"n":255,"o":132.06,"t":"2026-10-19T15:40:00Z","v":10017,"vw":132.020752},{"c":131.91,"h":131.93,"l":131.485,"n":304,"o":131.93,"t":"2026-10-19T15:45:00Z","v":7284,"vw":131.689569},{"c":131.94,"h":132,"l":131.72,"n":100,"o":131.92,"t":"2026-10-19T15:50:00Z","v":3504,"vw":131.916913},{"c":131.95,"h":132.11,"l":131.85,"n":135,"o":131.85,"t":"2026-10-19T15:55:00Z","v":2280,"vw":131.920985},{"c":131.53,"h":131.99,"l":131.32,"n":285,"o":131.88,"t":"2026-10-19T16:00:00Z","v":6603,"vw":131.620615},{"c":131.325,"h":131.6958,"l":131.103,"n":106,"o":131.48,"t":"2026-10-19T16:05:00Z","v":2733,"vw":131.270933},{"c":131.75,"h":131.88,"l":131.4225,"n":167,"o":131.4225,"t":"2026-10-19T16:10:00Z","v":2826,"vw":131.666792},{"c":132.01,"h":132.01,"l":131.57,"n":163,"o":131.81,"t":"2026-10-19T16:15:00Z","v":13789,"vw":131.675331},{"c":132.0443,"h":132.2,"l":131.8,"n":355,"o":131.8,"t":"2026-10-19T16:20:00Z","v":13176,"vw":131.98739},{"c":132.005,"h":132.12,"l":131.74,"n":210,"o":131.87,"t":"2026-10-19T16:25:00Z","v":8381,"vw":131.969068},{"c":131.89,"h":132.09,"l":131.78,"n":253,"o":132.08,"t":"2026-10-19T16:30:00Z","v":12779,"vw":131.9591},{"c":131.835,"h":131.945,"l":131.74,"n":106,"o":131.94,"t":"2026-10-19T16:35:00Z","v":2589,"vw":131.835943},{"c":132.05,"h":132.205,"l":131.835,"n":344,"o":131.835,"t":"2026-10-19T16:40:00Z","v":21206,"vw":132.031328},{"c":132.05,"h":132.175,"l":131.895,"n":308,"o":132.07,"t":"2026-10-19T16:45:00Z","v":24768,"vw":132.041169},{"c":131.995,"h":132.19,"l":131.92,"n":324,"o":132.17,"t":"2026-10-19T16:50:00Z","v":18346,"vw":132.058612},{"c":131.8775,"h":132.065,"l":131.8775,"n":306,"o":131.995,"t":"2026-10-19T16:55:00Z","v":20820,"vw":131.999937},{"c":131.58,"h":131.825,"l":131.58,"n":232,"o":131.78,"t":"2026-10-19T17:00:00Z","v":5316,"vw":131.706671},{"c":131.62,"h":131.62,"l":131.4301,"n":107,"o":131.52,"t":"2026-10-19T17:05:00Z","v":3291,"vw":131.567265},{"c":131.675,"h":131.86,"l":131.5,"n":367,"o":131.8,"t":"2026-10-19T17:10:00Z","v":12281,"vw":131.646362},{"c":131.69,"h":131.69,"l":131.69,"n":37,"o":131.69,"t":"2026-10-19T17:15:00Z","v":741,"vw":131.69},{"c":132.17,"h":132.2,"l":131.735,"n":281,"o":131.735,"t":"2026-10-19T17:20:00Z","v":14019,"vw":132.013552},{"c":132.6,"h":132.6656,"l":132.05,"n":376,"o":132.265,"t":"2026-10-19T17:25:00Z","v":25116,"vw":132.209863},{"c":132.3,"h":133.015,"l":132.12,"n":418,"o":132.75,"t":"2026-10-19T17:30:00Z","v":18333,"vw":132.656819},{"c":132.02,"h":132.3,"l":131.89,"n":178,"o":132.3,"t":"2026-10-19T17:35:00Z","v":10412,"vw":132.055461},{"c":132.05,"h":132.07,"l":131.62,"n":218,"o":132,"t":"2026-10-19T17:40:00Z","v":7709,"vw":131.85636},{"c":131.95,"h":132.22,"l":131.93,"n":287,"o":132.08,"t":"2026-10-19T17:45:00Z","v":14337,"vw":132.022995},{"c":132.155,"h":132.3,"l":131.945,"n":261,"o":131.955,"t":"2026-10-19T17:50:00Z","v":14174,"vw":132.024155},{"c":132.175,"h":132.36,"l":132.04,"n":553,"o":132.12,"t":"2026-10-19T17:55:00Z","v":36384,"vw":132.173992},{"c":132.745,"h":132.835,"l":132.245,"n":364,"o":132.3,"t":"2026-10-19T18:00:00Z","v":18099,"vw":132.356317},{"c":132.3,"h":132.7066,"l":132.3,"n":179,"o":132.57,"t":"2026-10-19T18:05:00Z","v":4081,"vw":132.393675},{"c":132.54,"h":132.58,"l":131.745,"n":268,"o":132.21,"t":"2026-10-19T18:10:00Z","v":9066,"vw":132.153408},{"c":132.8,"h":132.81,"l":132.61,"n":145,"o":132.62,"t":"2026-10-19T18:15:00Z","v":7796,"vw":132.762401},{"c":132.935,"h":132.94,"l":132.91,"n":108,"o":132.935,"t":"2026-10-19T18:20:00Z","v":3092,"vw":132.929486},{"c":132.905,"h":132.905,"l":132.89,"n":48,"o":132.89,"t":"2026-10-19T18:25:00Z","v":650,"vw":132.895},{"c":133.15,"h":133.26,"l":132.895,"n":428,"o":132.895,"t":"2026-10-19T18:30:00Z","v":16861,"vw":133.062506},{"c":133.22,"h":133.35,"l":133.1,"n":227,"o":133.13,"t":"2026-10-19T18:35:00Z","v":11004,"vw":133.193877},{"c":133.085,"h":133.25,"l":132.93,"n":137,"o":133.235,"t":"2026-10-19T18:40:00Z","v":4128,"vw":133.079382},{"c":133.35,"h":133.35,"l":133.08,"n":274,"o":133.08,"t":"2026-10-19T18:45:00Z","v":9020,"vw":133.178175},{"c":133.05,"h":133.36,"l":133,"n":174,"o":133.27,"t":"2026-10-19T18:50:00Z","v":7220,"vw":133.163474},{"c":133.035,"h":133.035,"l":133.035,"n":31,"o":133.035,"t":"2026-10-19T18:55:00Z","v":614,"vw":133.035},{"c":133.56,"h":133.56,"l":133.025,"n":374,"o":133.025,"t":"2026-10-19T19:00:00Z","v":13035,"vw":133.189491},{"c":133.49,"h":133.76,"l":133.49,"n":178,"o":133.67,"t":"2026-10-19T19:05:00Z","v":5188,"vw":133.624645},{"c":133.03,"h":133.33,"l":133.03,"n":123,"o":133.33,"t":"2026-10-19T19:10:00Z","v":2726,"vw":133.190833},{"c":133.07,"h":133.225,"l":133.02,"n":211,"o":133.02,"t":"2026-10-19T19:15:00Z","v":5815,"vw":133.166367},{"c":133.08,"h":133.13,"l":132.78,"n":332,"o":133.085,"t":"2026-10-19T19:20:00Z","v":9924,"vw":133.047187},{"c":132.925,"h":133.045,"l":132.87,"n":183,"o":132.965,"t":"2026-10-19T19:25:00Z","v":3746,"vw":132.970998},{"c":132.62,"h":132.98,"l":132.57,"n":349,"o":132.98,"t":"2026-10-19T19:30:00Z","v":10992,"vw":132.728785},{"c":132.67,"h":132.77,"l":132.57,"n":302,"o":132.575,"t":"2026-10-19T19:35:00Z","v":7076,"vw":132.649875},{"c":133.2,"h":133.295,"l":132.67,"n":563,"o":132.81,"t":"2026-10-19T19:40:00Z","v":20808,"vw":133.123715},{"c":133.05,"h":133.3,"l":133.03,"n":669,"o":133.215,"t":"2026-10-19T19:45:00Z","v":29534,"vw":133.179218},{"c":133.1,"h":133.2,"l":132.92,"n":457,"o":132.93,"t":"2026-10-19T19:50:00Z","v":24700,"vw":133.087056},{"c":132.78,"h":133.27,"l":132.59,"n":2029,"o":133.23,"t":"2026-10-19T19:55:00Z","v":89974,"vw":132.851965},{"c":132.75,"h":132.75,"l":132.75,"n":46,"o":132.75,"t":"2026-10-19T20:00:00Z","v":234267,"vw":132.75},{"c":132.75,"h":132.75,"l":132.75,"n":1,"o":132.75,"t":"2026-10-19T20:25:00Z","v":1572,"vw":132.75},{"c":129.17,"h":129.17,"l":129.17,"n":4,"o":129.17,"t":"2026-10-20T11:10:00Z","v":186,"vw":129.17},{"c":134.45,"h":134.45,"l":134.45,"n":1,"o":134.45,"t":"2026-10-20T12:55:00Z","v":100,"vw":134.45},{"c":133.015,"h":133.335,"l":132.68,"n":137,"o":132.75,"t":"2026-10-20T13:30:00Z","v":9821,"vw":132.818256},{"c":132.705,"h":133.16,"l":132.54,"n":166,"o":133.15,"t":"2026-10-20T13:35:00Z","v":9377,"vw":132.907149},{"c":132.99,"h":133.49,"l":132.75,"n":283,"o":132.94,"t":"2026-10-20T13:40:00Z","v":9826,"vw":133.159063},{"c":132.92,"h":133.8626,"l":132.64,"n":232,"o":133.07,"t":"2026-10-20T13:45:00Z","v":9265,"vw":133.364909},{"c":133.03,"h":133.7,"l":132.3759,"n":224,"o":133.24,"t":"2026-10-20T13:50:00Z","v":6802,"vw":133.287156},{"c":132.65,"h":132.87,"l":132.33,"n":116,"o":132.33,"t":"2026-10-20T13:55:00Z","v":3469,"vw":132.587713},{"c":132.35,"h":132.89,"l":132.35,"n":145,"o":132.67,"t":"2026-10-20T14:00:00Z","v":2905,"vw":132.69},{"c":131.73,"h":132.08,"l":131.56,"n":176,"o":132.08,"t":"2026-10-20T14:05:00Z","v":3979,"vw":131.83669},{"c":130.29,"h":131.75,"l":130.29,"n":216,"o":131.75,"t":"2026-10-20T14:10:00Z","v":6224,"vw":131.211769},{"c":130.16,"h":130.27,"l":129.81,"n":224,"o":130.1,"t":"2026-10-20T14:15:00Z","v":4526,"vw":130.027941},{"c":130.585,"h":130.89,"l":130.1,"n":208,"o":130.455,"t":"2026-10-20T14:20:00Z","v":5712,"vw":130.606842},{"c":130.31,"h":130.54,"l":130,"n":259,"o":130.31,"t":"2026-10-20T14:25:00Z","v":8093,"vw":130.266052},{"c":130.18,"h":130.31,"l":129.71,"n":340,"o":130.2,"t":"2026-10-20T14:30:00Z","v":8483,"vw":129.954801},{"c":130.615,"h":130.88,"l":130.01,"n":387,"o":130.155,"t":"2026-10-20T14:35:00Z","v":16778,"vw":130.42181},{"c":130.605,"h":130.99,"l":130.36,"n":150,"o":130.7,"t":"2026-10-20T14:40:00Z","v":6577,"vw":130.714159},{"c":130.215,"h":130.64,"l":130.16,"n":244,"o":130.62,"t":"2026-10-20T14:45:00Z","v":6816,"vw":130.321023},{"c":130.535,"h":130.535,"l":130.075,"n":244,"o":130.21,"t":"2026-10-20T14:50:00Z","v":9039,"vw":130.285652},{"c":130.7651,"h":131.15,"l":130.31,"n":796,"o":130.54,"t":"2026-10-20T14:55:00Z","v":47044,"vw":130.662446},{"c":130.54,"h":130.76,"l":130.28,"n":146,"o":130.76,"t":"2026-10-20T15:00:00Z","v":3693,"vw":130.569206},{"c":130.86,"h":131.06,"l":130.68,"n":155,"o":130.81,"t":"2026-10-20T15:05:00Z","v":3260,"vw":130.851506},{"c":130.36,"h":130.83,"l":130.18,"n":235,"o":130.82,"t":"2026-10-20T15:10:00Z","v":5436,"vw":130.565803},{"c":130.775,"h":130.775,"l":130.485,"n":169,"o":130.65,"t":"2026-10-20T15:15:00Z","v":5991,"vw":130.660684},{"c":130.95,"h":131.03,"l":130.85,"n":113,"o":130.85,"t":"2026-10-20T15:20:00Z","v":2164,"vw":130.930559},{"c":131.13,"h":131.41,"l":130.89,"n":232,"o":130.95,"t":"2026-10-20T15:25:00Z","v":8836,"vw":131.159375},{"c":130.845,"h":131.05,"l":130.795,"n":100,"o":130.96,"t":"2026-10-20T15:30:00Z","v":2421,"vw":130.89},{"c":131.495,"h":131.495,"l":131.045,"n":95,"o":131.045,"t":"2026-10-20T15:35:00Z","v":2480,"vw":131.216818},{"c":131.47,"h":131.59,"l":131.23,"n":222,"o":131.45,"t":"2026-10-20T15:40:00Z","v":6785,"vw":131.416786},{"c":131.24,"h":131.52,"l":131.145,"n":109,"o":131.52,"t":"2026-10-20T15:45:00Z","v":1916,"vw":131.314375},{"c":131.4,"h":131.46,"l":131.29,"n":104,"o":131.29,"t":"2026-10-20T15:50:00Z","v":1790,"vw":131.369012},{"c":130.84,"h":131.465,"l":130.84,"n":275,"o":131.395,"t":"2026-10-20T15:55:00Z","v":7448,"vw":131.194375},{"c":131.5175,"h":131.5175,"l":130.875,"n":202,"o":130.91,"t":"2026-10-20T16:00:00Z","v":5492,"vw":131.136917},{"c":131.2,"h":131.61,"l":131.2,"n":134,"o":131.39,"t":"2026-10-20T16:05:00Z","v":3765,"vw":131.415263},{"c":131.285,"h":131.3063,"l":131.03,"n":98,"o":131.3063,"t":"2026-10-20T16:10:00Z","v":3259,"vw":131.173565},{"c":130.81,"h":131.2,"l":130.75,"n":145,"o":131.16,"t":"2026-10-20T16:15:00Z","v":3118,"vw":131.00761},{"c":130.5,"h":130.94,"l":130.41,"n":132,"o":130.81,"t":"2026-10-20T16:20:00Z","v":2739,"vw":130.709759},{"c":130.77,"h":131.06,"l":130.595,"n":185,"o":130.595,"t":"2026-10-20T16:25:00Z","v":5314,"vw":130.801565},{"c":131.6,"h":131.68,"l":130.51,"n":199,"o":130.785,"t":"2026-10-20T16:30:00Z","v":4980,"vw":131.068396},{"c":131.75,"h":131.91,"l":131.505,"n":124,"o":131.505,"t":"2026-10-20T16:35:00Z","v":3786,"vw":131.73},{"c":131.79,"h":131.96,"l":131.64,"n":151,"o":131.64,"t":"2026-10-20T16:40:00Z","v":3302,"vw":131.794688},{"c":131.95,"h":132.095,"l":131.73,"n":210,"o":131.73,"t":"2026-10-20T16:45:00Z","v":6373,"vw":131.961653},{"c":131.56,"h":131.955,"l":131.56,"n":130,"o":131.955,"t":"2026-10-20T16:50:00Z","v":2906,"vw":131.718643},{"c":131.375,"h":131.58,"l":131.375,"n":201,"o":131.455,"t":"2026-10-20T16:55:00Z","v":5214,"vw":131.393148},{"c":131.665,"h":131.665,"l":131.405,"n":165,"o":131.405,"t":"2026-10-20T17:00:00Z","v":4457,"vw":131.537083},{"c":131.435,"h":131.74,"l":131.4,"n":176,"o":131.74,"t":"2026-10-20T17:05:00Z","v":4515,"vw":131.509375},{"c":131.495,"h":131.505,"l":131.29,"n":114,"o":131.38,"t":"2026-10-20T17:10:00Z","v":2237,"vw":131.408803},{"c":131.66,"h":131.66,"l":131.4,"n":158,"o":131.57,"t":"2026-10-20T17:15:00Z","v":3242,"vw":131.55},{"c":131.18,"h":131.71,"l":131.12,"n":257,"o":131.71,"t":"2026-10-20T17:20:00Z","v":9489,"vw":131.479497},{"c":131.19,"h":131.225,"l":130.87,"n":218,"o":131.21,"t":"2026-10-20T17:25:00Z","v":5208,"vw":131.047174},{"c":131.325,"h":131.33,"l":131.23,"n":98,"o":131.285,"t":"2026-10-20T17:30:00Z","v":2136,"vw":131.293547},{"c":130.875,"h":131.28,"l":130.835,"n":184,"o":131.23,"t":"2026-10-20T17:35:00Z","v":5594,"vw":131.032919},{"c":130.87,"h":130.965,"l":130.87,"n":90,"o":130.87,"t":"2026-10-20T17:40:00Z","v":1318,"vw":130.89375},{"c":130.91,"h":131.05,"l":130.91,"n":114,"o":131,"t":"2026-10-20T17:45:00Z","v":2510,"vw":130.981538},{"c":130.865,"h":130.87,"l":130.73,"n":141,"o":130.81,"t":"2026-10-20T17:50:00Z","v":2892,"vw":130.843},{"c":130.88,"h":131.01,"l":130.88,"n":161,"o":130.885,"t":"2026-10-20T17:55:00Z","v":3042,"vw":130.955556},{"c":131.345,"h":131.345,"l":130.96,"n":200,"o":130.96,"t":"2026-10-20T18:00:00Z","v":4128,"vw":131.148103},{"c":131.16,"h":131.395,"l":131.105,"n":205,"o":131.345,"t":"2026-10-20T18:05:00Z","v":5419,"vw":131.25264},{"c":131.06,"h":131.17,"l":131.06,"n":103,"o":131.17,"t":"2026-10-20T18:10:00Z","v":1887,"vw":131.149167},{"c":131.02,"h":131.04,"l":130.935,"n":107,"o":130.935,"t":"2026-10-20T18:15:00Z","v":4203,"vw":131.011583},{"c":130.65,"h":131.015,"l":130.65,"n":189,"o":130.9,"t":"2026-10-20T18:20:00Z","v":3665,"vw":130.801461},{"c":130.74,"h":130.84,"l":130.73,"n":94,"o":130.73,"t":"2026-10-20T18:25:00Z","v":1763,"vw":130.771177},{"c":130.74,"h":130.75,"l":130.67,"n":91,"o":130.75,"t":"2026-10-20T18:30:00Z","v":1681,"vw":130.727},{"c":130.52,"h":130.715,"l":130.52,"n":163,"o":130.68,"t":"2026-10-20T18:35:00Z","v":3859,"vw":130.632059},{"c":130.4,"h":130.435,"l":130.38,"n":96,"o":130.42,"t":"2026-10-20T18:40:00Z","v":1934,"vw":130.410834},{"c":130.33,"h":130.69,"l":130.31,"n":239,"o":130.31,"t":"2026-10-20T18:45:00Z","v":5211,"vw":130.525988},{"c":130.535,"h":130.535,"l":130.53,"n":64,"o":130.53,"t":"2026-10-20T18:50:00Z","v":1023,"vw":130.5325},{"c":130.61,"h":130.61,"l":130.545,"n":53,"o":130.575,"t":"2026-10-20T18:55:00Z","v":1027,"vw":130.57625},{"c":130.34,"h":130.575,"l":130.34,"n":186,"o":130.55,"t":"2026-10-20T19:00:00Z","v":4139,"vw":130.497199},{"c":130.39,"h":130.54,"l":130.39,"n":180,"o":130.5099,"t":"2026-10-20T19:05:00Z","v":3324,"vw":130.447956},{"c":130.12,"h":130.53,"l":130.12,"n":420,"o":130.515,"t":"2026-10-20T19:10:00Z","v":15445,"vw":130.327774},{"c":130.1,"h":130.16,"l":129.7201,"n":265,"o":130.06,"t":"2026-10-20T19:15:00Z","v":26185,"vw":129.982743},{"c":129.84,"h":130.1,"l":129.84,"n":221,"o":129.965,"t":"2026-10-20T19:20:00Z","v":6863,"vw":129.984877},{"c":129.75,"h":129.945,"l":129.68,"n":267,"o":129.84,"t":"2026-10-20T19:25:00Z","v":7424,"vw":129.74346},{"c":129.58,"h":129.925,"l":129.32,"n":511,"o":129.88,"t":"2026-10-20T19:30:00Z","v":16137,"vw":129.589734},{"c":129.32,"h":129.585,"l":129.061,"n":501,"o":129.58,"t":"2026-10-20T19:35:00Z","v":11927,"vw":129.297175},{"c":129.29,"h":129.56,"l":129.25,"n":440,"o":129.3,"t":"2026-10-20T19:40:00Z","v":14814,"vw":129.371895},{"c":129.695,"h":130.0199,"l":129.26,"n":623,"o":129.26,"t":"2026-10-20T19:45:00Z","v":22301,"vw":129.561514},{"c":129.48,"h":130.07,"l":129.48,"n":749,"o":129.695,"t":"2026-10-20T19:50:00Z","v":29148,"vw":129.815068},{"c":130.39,"h":130.515,"l":129.52,"n":2428,"o":129.83,"t":"2026-10-20T19:55:00Z","v":101505,"vw":130.121819},{"c":130.31,"h":130.31,"l":130.31,"n":43,"o":130.31,"t":"2026-10-20T20:00:00Z","v":157173,"vw":130.31},{"c":130.4,"h":130.4,"l":130.4,"n":3,"o":130.4,"t":"2026-10-20T20:05:00Z","v":403,"vw":130.4},{"c":129.12,"h":129.12,"l":129.12,"n":2,"o":129.12,"t":"2026-10-20T21:20:00Z","v":400,"vw":129.12},{"c":128.0581,"h":128.0581,"l":128.0581,"n":1,"o":128.0581,"t":"2026-10-20T22:10:00Z","v":160,"vw":128.0581},{"c":129,"h":129,"l":129,"n":1,"o":129,"t":"2026-10-20T23:35:00Z","v":100,"vw":129},{"c":128.13,"h":128.14,"l":128.13,"n":20,"o":128.14,"t":"2026-10-21T13:25:00Z","v":1212,"vw":128.136094},{"c":125.7,"h":130.24,"l":125.49,"n":340,"o":127.84,"t":"2026-10-21T13:30:00Z","v":20220,"vw":127.305583},{"c":124.81,"h":126.2955,"l":124.81,"n":459,"o":126.2955,"t":"2026-10-21T13:35:00Z","v":16981,"vw":125.767987},{"c":124.38,"h":125.27,"l":123.44,"n":411,"o":124.56,"t":"2026-10-21T13:40:00Z","v":19775,"vw":124.653691},{"c":123.67,"h":124.37,"l":123.07,"n":618,"o":124.16,"t":"2026-10-21T13:45:00Z","v":32683,"vw":123.791324},{"c":123.605,"h":123.95,"l":123.24,"n":288,"o":123.42,"t":"2026-10-21T13:50:00Z","v":17074,"vw":123.651316},{"c":123.71,"h":124.005,"l":123.55,"n":390,"o":123.6,"t":"2026-10-21T13:55:00Z","v":17005,"vw":123.737156},{"c":122.33,"h":124.02,"l":122.09,"n":634,"o":123.83,"t":"2026-10-21T14:00:00Z","v":50912,"vw":123.521802},{"c":122.06,"h":122.13,"l":120.95,"n":579,"o":122.07,"t":"2026-10-21T14:05:00Z","v":19926,"vw":121.568215},{"c":122.79,"h":123.04,"l":121.9,"n":242,"o":121.91,"t":"2026-10-21T14:10:00Z","v":7544,"vw":122.598692},{"c":122.72,"h":123.055,"l":122.4,"n":280,"o":123.055,"t":"2026-10-21T14:15:00Z","v":10927,"vw":122.694092},{"c":122.45,"h":122.78,"l":122.205,"n":324,"o":122.44,"t":"2026-10-21T14:20:00Z","v":13603,"vw":122.521971},{"c":122.63,"h":122.96,"l":122.6,"n":235,"o":122.795,"t":"2026-10-21T14:25:00Z","v":9074,"vw":122.735437},{"c":122.425,"h":122.72,"l":122.42,"n":137,"o":122.615,"t":"2026-10-21T14:30:00Z","v":4280,"vw":122.495173},{"c":122.03,"h":122.205,"l":121.7601,"n":308,"o":122.2,"t":"2026-10-21T14:35:00Z","v":13253,"vw":121.985206},{"c":122.2193,"h":122.23,"l":121.89,"n":239,"o":121.89,"t":"2026-10-21T14:40:00Z","v":10593,"vw":122.132668},{"c":122.18,"h":122.18,"l":121.8,"n":282,"o":122.125,"t":"2026-10-21T14:45:00Z","v":11526,"vw":121.978965},{"c":121.965,"h":122.36,"l":121.625,"n":374,"o":122.36,"t":"2026-10-21T14:50:00Z","v":15382,"vw":121.947709},{"c":121.81,"h":121.965,"l":121.57,"n":241,"o":121.82,"t":"2026-10-21T14:55:00Z","v":13414,"vw":121.812089},{"c":121.46,"h":121.76,"l":121.215,"n":363,"o":121.76,"t":"2026-10-21T15:00:00Z","v":14205,"vw":121.478245},{"c":121.56,"h":121.69,"l":121.26,"n":203,"o":121.27,"t":"2026-10-21T15:05:00Z","v":6653,"vw":121.514468},{"c":121.575,"h":121.7,"l":121.37,"n":263,"o":121.39,"t":"2026-10-21T15:10:00Z","v":9976,"vw":121.557603},{"c":121.3,"h":121.56,"l":121.25,"n":229,"o":121.36,"t":"2026-10-21T15:15:00Z","v":4899,"vw":121.377507},{"c":121.565,"h":121.81,"l":121.13,"n":474,"o":121.29,"t":"2026-10-21T15:20:00Z","v":18609,"vw":121.472517},{"c":121.92,"h":121.93,"l":121.465,"n":123,"o":121.585,"t":"2026-10-21T15:25:00Z","v":4406,"vw":121.648196},{"c":122.23,"h":122.47,"l":121.72,"n":261,"o":121.8,"t":"2026-10-21T15:30:00Z","v":10028,"vw":122.111744},{"c":121.85,"h":122.5,"l":121.85,"n":255,"o":122.41,"t":"2026-10-21T15:35:00Z","v":7684,"vw":122.17223},{"c":121.52,"h":121.87,"l":121.52,"n":177,"o":121.8505,"t":"2026-10-21T15:40:00Z","v":4785,"vw":121.748287},{"c":121.735,"h":121.84,"l":121.53,"n":133,"o":121.53,"t":"2026-10-21T15:45:00Z","v":3473,"vw":121.690114},{"c":121.93,"h":121.93,"l":121.6,"n":148,"o":121.6,"t":"2026-10-21T15:50:00Z","v":6011,"vw":121.781783},{"c":121.78,"h":121.825,"l":121.63,"n":141,"o":121.815,"t":"2026-10-21T15:55:00Z","v":4343,"vw":121.744397},{"c":121.71,"h":121.94,"l":121.62,"n":181,"o":121.71,"t":"2026-10-21T16:00:00Z","v":5654,"vw":121.76042},{"c":121.68,"h":121.75,"l":121.6,"n":95,"o":121.74,"t":"2026-10-21T16:05:00Z","v":4786,"vw":121.66971},{"c":122.01,"h":122.01,"l":121.6,"n":341,"o":121.6,"t":"2026-10-21T16:10:00Z","v":9138,"vw":121.753345},{"c":122.1,"h":122.36,"l":121.94,"n":303,"o":121.945,"t":"2026-10-21T16:15:00Z","v":9179,"vw":122.164272},{"c":122.1,"h":122.19,"l":121.92,"n":231,"o":121.99,"t":"2026-10-21T16:20:00Z","v":9919,"vw":122.078379},{"c":121.99,"h":122.1,"l":121.77,"n":257,"o":122.1,"t":"2026-10-21T16:25:00Z","v":6928,"vw":122.00903},{"c":121.33,"h":122.04,"l":121.26,"n":221,"o":121.8,"t":"2026-10-21T16:30:00Z","v":11386,"vw":121.734423},{"c":122.04,"h":122.04,"l":121.26,"n":275,"o":121.275,"t":"2026-10-21T16:35:00Z","v":7882,"vw":121.472384},{"c":121.04,"h":121.785,"l":120.945,"n":299,"o":121.73,"t":"2026-10-21T16:40:00Z","v":6799,"vw":121.337525},{"c":120.94,"h":121.04,"l":120.8,"n":205,"o":120.895,"t":"2026-10-21T16:45:00Z","v":6631,"vw":120.893585},{"c":120.79,"h":121.05,"l":120.79,"n":185,"o":121.05,"t":"2026-10-21T16:50:00Z","v":3111,"vw":120.903244},{"c":120.93,"h":121.045,"l":120.8,"n":331,"o":120.9,"t":"2026-10-21T16:55:00Z","v":9497,"vw":120.933916},{"c":121.17,"h":121.17,"l":120.8,"n":336,"o":120.93,"t":"2026-10-21T17:00:00Z","v":10009,"vw":120.979114},{"c":121.15,"h":121.15,"l":120.82,"n":136,"o":121.085,"t":"2026-10-21T17:05:00Z","v":3316,"vw":121.02625},{"c":121.32,"h":121.32,"l":120.835,"n":342,"o":120.93,"t":"2026-10-21T17:10:00Z","v":9985,"vw":120.987452},{"c":121.1504,"h":121.46,"l":121.1504,"n":188,"o":121.205,"t":"2026-10-21T17:15:00Z","v":5304,"vw":121.313338},{"c":121.04,"h":121.34,"l":121.04,"n":252,"o":121.24,"t":"2026-10-21T17:20:00Z","v":6304,"vw":121.186637},{"c":121.27,"h":121.51,"l":121.05,"n":166,"o":121.05,"t":"2026-10-21T17:25:00Z","v":3931,"vw":121.259566},{"c":121.21,"h":121.44,"l":121.21,"n":146,"o":121.44,"t":"2026-10-21T17:30:00Z","v":3305,"vw":121.398935},{"c":121.005,"h":121.245,"l":120.97,"n":260,"o":121.245,"t":"2026-10-21T17:35:00Z","v":6770,"vw":121.098643},{"c":120.9,"h":121.03,"l":120.89,"n":299,"o":120.995,"t":"2026-10-21T17:40:00Z","v":8081,"vw":120.974134},{"c":120.92,"h":121.03,"l":120.87,"n":185,"o":120.95,"t":"2026-10-21T17:45:00Z","v":6860,"vw":120.959908},{"c":120.645,"h":120.93,"l":120.5,"n":346,"o":120.84,"t":"2026-10-21T17:50:00Z","v":9499,"vw":120.725818},{"c":120.78,"h":120.79,"l":120.57,"n":258,"o":120.57,"t":"2026-10-21T17:55:00Z","v":5708,"vw":120.701648},{"c":120.2,"h":120.745,"l":120.16,"n":502,"o":120.745,"t":"2026-10-21T18:00:00Z","v":20909,"vw":120.363575},{"c":120.1,"h":120.39,"l":120.075,"n":345,"o":120.225,"t":"2026-10-21T18:05:00Z","v":9759,"vw":120.178528},{"c":120.19,"h":120.265,"l":120.04,"n":275,"o":120.14,"t":"2026-10-21T18:10:00Z","v":12148,"vw":120.15822},{"c":120.56,"h":120.61,"l":120.095,"n":365,"o":120.11,"t":"2026-10-21T18:15:00Z","v":15882,"vw":120.283023},{"c":120.79,"h":120.97,"l":120.415,"n":332,"o":120.485,"t":"2026-10-21T18:20:00Z","v":12017,"vw":120.625915},{"c":120.66,"h":120.78,"l":120.53,"n":152,"o":120.78,"t":"2026-10-21T18:25:00Z","v":4120,"vw":120.68396},{"c":121.465,"h":121.465,"l":120.71,"n":569,"o":120.71,"t":"2026-10-21T18:30:00Z","v":60036,"vw":120.85435},{"c":121.56,"h":121.56,"l":121,"n":222,"o":121.31,"t":"2026-10-21T18:35:00Z","v":8470,"vw":121.250233},{"c":121.2,"h":121.585,"l":121.06,"n":202,"o":121.565,"t":"2026-10-21T18:40:00Z","v":5511,"vw":121.332407},{"c":120.38,"h":121.22,"l":120.38,"n":266,"o":121.22,"t":"2026-10-21T18:45:00Z","v":5625,"vw":120.918253},{"c":120.365,"h":120.49,"l":120.24,"n":212,"o":120.425,"t":"2026-10-21T18:50:00Z","v":9382,"vw":120.335251},{"c":119.4,"h":120.32,"l":119.4,"n":623,"o":120.32,"t":"2026-10-21T18:55:00Z","v":22056,"vw":119.880908},{"c":119.42,"h":119.97,"l":119.27,"n":395,"o":119.4,"t":"2026-10-21T19:00:00Z","v":14938,"vw":119.628978},{"c":119.335,"h":119.53,"l":119.11,"n":288,"o":119.28,"t":"2026-10-21T19:05:00Z","v":7807,"vw":119.302427},{"c":119.455,"h":119.64,"l":118.98,"n":508,"o":119.51,"t":"2026-10-21T19:10:00Z","v":20077,"vw":119.341941},{"c":120.115,"h":120.2096,"l":119.465,"n":317,"o":119.475,"t":"2026-10-21T19:15:00Z","v":11307,"vw":119.858256},{"c":120.15,"h":120.2196,"l":119.9,"n":303,"o":120.12,"t":"2026-10-21T19:20:00Z","v":9566,"vw":120.059304},{"c":120.485,"h":120.64,"l":120.155,"n":465,"o":120.1575,"t":"2026-10-21T19:25:00Z","v":13839,"vw":120.352977},{"c":120.31,"h":120.51,"l":120.26,"n":244,"o":120.51,"t":"2026-10-21T19:30:00Z","v":5941,"vw":120.368253},{"c":120.12,"h":120.32,"l":119.92,"n":525,"o":120.315,"t":"2026-10-21T19:35:00Z","v":20724,"vw":120.079149},{"c":119.75,"h":120.22,"l":119.6325,"n":461,"o":120.19,"t":"2026-10-21T19:40:00Z","v":11227,"vw":119.977377},{"c":120.215,"h":120.27,"l":119.545,"n":694,"o":119.77,"t":"2026-10-21T19:45:00Z","v":26286,"vw":119.925569},{"c":120.15,"h":120.4,"l":120.03,"n":848,"o":120.12,"t":"2026-10-21T19:50:00Z","v":38276,"vw":120.187427},{"c":119.95,"h":120.42,"l":119.66,"n":2691,"o":120.32,"t":"2026-10-21T19:55:00Z","v":122343,"vw":119.916576},{"c":119.95,"h":119.95,"l":119.95,"n":78,"o":119.95,"t":"2026-10-21T20:00:00Z","v":210261,"vw":119.95},{"c":120,"h":120,"l":120,"n":4,"o":120,"t":"2026-10-21T20:05:00Z","v":1437,"vw":120},{"c":119.92,"h":119.92,"l":119.92,"n":1,"o":119.92,"t":"2026-10-21T20:25:00Z","v":100,"vw":119.92},{"c":120.44,"h":120.44,"l":120.44,"n":10,"o":120.44,"t":"2026-10-21T20:30:00Z","v":399,"vw":120.44},{"c":120.06,"h":120.09,"l":120.06,"n":2,"o":120.09,"t":"2026-10-21T20:50:00Z","v":200,"vw":120.075},{"c":120.15,"h":120.15,"l":120.15,"n":1,"o":120.15,"t":"2026-10-21T20:55:00Z","v":100,"vw":120.15},{"c":120.2,"h":120.2,"l":120.2,"n":1,"o":120.2,"t":"2026-10-21T21:20:00Z","v":200,"vw":120.2},{"c":120.05,"h":120.05,"l":120.05,"n":1,"o":120.05,"t":"2026-10-21T21:40:00Z","v":100,"vw":120.05},{"c":120.05,"h":120.05,"l":120.05,"n":8,"o":120.05,"t":"2026-10-21T22:00:00Z","v":599,"vw":120.05},{"c":118.5,"h":118.5,"l":118.5,"n":4,"o":118.5,"t":"2026-10-22T08:00:00Z","v":103,"vw":118.5},{"c":117.55,"h":118.49,"l":117.55,"n":34,"o":118.49,"t":"2026-10-22T11:15:00Z","v":2965,"vw":117.58596},{"c":117.41,"h":117.56,"l":117.41,"n":14,"o":117.56,"t":"2026-10-22T11:20:00Z","v":763,"vw":117.5},{"c":117.44,"h":117.44,"l":117.44,"n":8,"o":117.44,"t":"2026-10-22T11:55:00Z","v":660,"vw":117.44},{"c":117.55,"h":117.55,"l":117.55,"n":5,"o":117.55,"t":"2026-10-22T12:25:00Z","v":506,"vw":117.55},{"c":118.1,"h":118.1,"l":118.1,"n":2,"o":118.1,"t":"2026-10-22T13:25:00Z","v":115,"vw":118.1},{"c":120.535,"h":121.49,"l":118.82,"n":356,"o":118.82,"t":"2026-10-22T13:30:00Z","v":25929,"vw":119.571851},{"c":120.91,"h":122.385,"l":120.88,"n":423,"o":121.49,"t":"2026-10-22T13:35:00Z","v":22709,"vw":121.667118},{"c":120.695,"h":121.5,"l":120.21,"n":330,"o":120.93,"t":"2026-10-22T13:40:00Z","v":18033,"vw":120.815682},{"c":122.25,"h":122.3,"l":120.915,"n":217,"o":120.915,"t":"2026-10-22T13:45:00Z","v":9746,"vw":121.87809},{"c":121.69,"h":122.625,"l":121.4,"n":177,"o":122.2,"t":"2026-10-22T13:50:00Z","v":8219,"vw":122.101548},{"c":121.82,"h":122.08,"l":121.38,"n":219,"o":121.71,"t":"2026-10-22T13:55:00Z","v":12318,"vw":121.787256},{"c":121.05,"h":122.11,"l":120.8253,"n":219,"o":122.11,"t":"2026-10-22T14:00:00Z","v":10932,"vw":121.214694},{"c":121.97,"h":121.98,"l":121,"n":365,"o":121.36,"t":"2026-10-22T14:05:00Z","v":14990,"vw":121.394589},{"c":122.5,"h":122.59,"l":122.155,"n":335,"o":122.18,"t":"2026-10-22T14:10:00Z","v":13335,"vw":122.340175},{"c":122.7201,"h":123.095,"l":122.459,"n":318,"o":122.66,"t":"2026-10-22T14:15:00Z","v":14861,"vw":122.737362},{"c":122.01,"h":123.105,"l":122,"n":357,"o":123.1,"t":"2026-10-22T14:20:00Z","v":12403,"vw":122.545632},{"c":122.05,"h":122.05,"l":121.63,"n":199,"o":121.86,"t":"2026-10-22T14:25:00Z","v":6013,"vw":121.881423},{"c":121.95,"h":122.52,"l":121.9,"n":175,"o":122.32,"t":"2026-10-22T14:30:00Z","v":5794,"vw":122.123933},{"c":121.84,"h":122.19,"l":121.595,"n":201,"o":122.17,"t":"2026-10-22T14:35:00Z","v":5903,"vw":121.913299},{"c":121.83,"h":122.1,"l":121.58,"n":185,"o":121.61,"t":"2026-10-22T14:40:00Z","v":4800,"vw":121.854678},{"c":121.775,"h":122.51,"l":121.775,"n":341,"o":122.13,"t":"2026-10-22T14:45:00Z","v":13353,"vw":122.206962},{"c":122.81,"h":122.895,"l":121.97,"n":193,"o":121.98,"t":"2026-10-22T14:50:00Z","v":6575,"vw":122.355277},{"c":122.96,"h":123.15,"l":122.75,"n":321,"o":122.905,"t":"2026-10-22T14:55:00Z","v":26710,"vw":122.913374},{"c":122.425,"h":122.93,"l":122.3,"n":235,"o":122.8,"t":"2026-10-22T15:00:00Z","v":6431,"vw":122.562456},{"c":122.365,"h":122.5,"l":122.03,"n":355,"o":122.47,"t":"2026-10-22T15:05:00Z","v":15205,"vw":122.313964},{"c":122.275,"h":122.705,"l":122.255,"n":224,"o":122.36,"t":"2026-10-22T15:10:00Z","v":6533,"vw":122.432691},{"c":122.495,"h":122.655,"l":122.23,"n":262,"o":122.25,"t":"2026-10-22T15:15:00Z","v":10329,"vw":122.319702},{"c":122.8,"h":122.8,"l":122.295,"n":241,"o":122.62,"t":"2026-10-22T15:20:00Z","v":13102,"vw":122.518836},{"c":121.65,"h":122.82,"l":121.61,"n":369,"o":122.725,"t":"2026-10-22T15:25:00Z","v":14728,"vw":122.377443},{"c":122.15,"h":122.32,"l":121.65,"n":302,"o":122.25,"t":"2026-10-22T15:30:00Z","v":11140,"vw":122.008191},{"c":121.6515,"h":121.995,"l":121.6515,"n":113,"o":121.93,"t":"2026-10-22T15:35:00Z","v":2613,"vw":121.814435},{"c":122.48,"h":122.53,"l":121.97,"n":193,"o":121.97,"t":"2026-10-22T15:40:00Z","v":7950,"vw":122.24985},{"c":122.64,"h":122.69,"l":122.39,"n":186,"o":122.54,"t":"2026-10-22T15:45:00Z","v":8743,"vw":122.542716},{"c":123.15,"h":123.24,"l":122.75,"n":272,"o":122.75,"t":"2026-10-22T15:50:00Z","v":9735,"vw":122.953578},{"c":122.905,"h":123.49,"l":122.85,"n":221,"o":123.175,"t":"2026-10-22T15:55:00Z","v":14776,"vw":123.039983},{"c":122.02,"h":122.905,"l":121.975,"n":647,"o":122.905,"t":"2026-10-22T16:00:00Z","v":35393,"vw":122.422839},{"c":121.3616,"h":121.955,"l":121.3616,"n":219,"o":121.955,"t":"2026-10-22T16:05:00Z","v":10700,"vw":121.637569},{"c":120.99,"h":121.505,"l":120.98,"n":202,"o":121.505,"t":"2026-10-22T16:10:00Z","v":5019,"vw":121.227776},{"c":120.565,"h":120.995,"l":120.55,"n":160,"o":120.985,"t":"2026-10-22T16:15:00Z","v":3665,"vw":120.740286},{"c":120.65,"h":120.8982,"l":120.6,"n":124,"o":120.6,"t":"2026-10-22T16:20:00Z","v":4468,"vw":120.758633},{"c":120.3,"h":120.65,"l":120.26,"n":138,"o":120.65,"t":"2026-10-22T16:25:00Z","v":6013,"vw":120.479398},{"c":120.57,"h":120.57,"l":120.145,"n":176,"o":120.33,"t":"2026-10-22T16:30:00Z","v":4778,"vw":120.366028},{"c":120.215,"h":120.575,"l":120.15,"n":119,"o":120.41,"t":"2026-10-22T16:35:00Z","v":3303,"vw":120.314339},{"c":120.23,"h":120.305,"l":120.09,"n":141,"o":120.3,"t":"2026-10-22T16:40:00Z","v":7687,"vw":120.173821},{"c":120,"h":120.5,"l":119.66,"n":379,"o":120.17,"t":"2026-10-22T16:45:00Z","v":19018,"vw":120.09259},{"c":119.34,"h":119.9,"l":119.24,"n":181,"o":119.9,"t":"2026-10-22T16:50:00Z","v":7511,"vw":119.685136},{"c":119.45,"h":119.61,"l":119.27,"n":177,"o":119.27,"t":"2026-10-22T16:55:00Z","v":4875,"vw":119.389052},{"c":119.3,"h":119.4699,"l":119.18,"n":313,"o":119.39,"t":"2026-10-22T17:00:00Z","v":8507,"vw":119.30679},{"c":119.2001,"h":119.56,"l":119.19,"n":136,"o":119.33,"t":"2026-10-22T17:05:00Z","v":4772,"vw":119.301861},{"c":118.78,"h":119.345,"l":118.6601,"n":244,"o":119.345,"t":"2026-10-22T17:10:00Z","v":7620,"vw":119.078563},{"c":118.8401,"h":119.1776,"l":118.7378,"n":120,"o":119.15,"t":"2026-10-22T17:15:00Z","v":5125,"vw":118.931891},{"c":118.935,"h":119.1,"l":118.75,"n":143,"o":118.85,"t":"2026-10-22T17:20:00Z","v":4243,"vw":118.880934},{"c":120.69,"h":120.69,"l":118.93,"n":399,"o":118.93,"t":"2026-10-22T17:25:00Z","v":17208,"vw":119.656024},{"c":120.58,"h":120.59,"l":120.43,"n":102,"o":120.57,"t":"2026-10-22T17:30:00Z","v":1699,"vw":120.553333},{"c":120.9701,"h":121.31,"l":120.67,"n":246,"o":120.67,"t":"2026-10-22T17:35:00Z","v":6908,"vw":120.936511},{"c":121.025,"h":121.48,"l":120.88,"n":367,"o":120.97,"t":"2026-10-22T17:40:00Z","v":18218,"vw":121.183983},{"c":120.74,"h":121.105,"l":120.7,"n":191,"o":120.98,"t":"2026-10-22T17:45:00Z","v":8937,"vw":120.932537},{"c":120.92,"h":120.92,"l":120.64,"n":83,"o":120.74,"t":"2026-10-22T17:50:00Z","v":3477,"vw":120.758504},{"c":121.01,"h":121.195,"l":120.89,"n":245,"o":120.92,"t":"2026-10-22T17:55:00Z","v":5867,"vw":121.016954},{"c":120.325,"h":120.87,"l":120.325,"n":126,"o":120.805,"t":"2026-10-22T18:00:00Z","v":2919,"vw":120.739932},{"c":120.37,"h":120.37,"l":120.35,"n":82,"o":120.35,"t":"2026-10-22T18:05:00Z","v":1386,"vw":120.358333},{"c":120.22,"h":120.475,"l":120.22,"n":136,"o":120.37,"t":"2026-10-22T18:10:00Z","v":3695,"vw":120.331171},{"c":120.35,"h":120.365,"l":120.31,"n":125,"o":120.335,"t":"2026-10-22T18:15:00Z","v":2011,"vw":120.338571},{"c":119.9,"h":120.467,"l":119.9,"n":189,"o":120.467,"t":"2026-10-22T18:20:00Z","v":2733,"vw":120.273938},{"c":120.265,"h":120.265,"l":120.045,"n":203,"o":120.045,"t":"2026-10-22T18:25:00Z","v":3602,"vw":120.188462},{"c":120.67,"h":120.67,"l":120.12,"n":425,"o":120.24,"t":"2026-10-22T18:30:00Z","v":14306,"vw":120.355582},{"c":120.6,"h":120.79,"l":120.3,"n":256,"o":120.665,"t":"2026-10-22T18:35:00Z","v":6841,"vw":120.514556},{"c":120.5398,"h":120.5398,"l":120.34,"n":109,"o":120.44,"t":"2026-10-22T18:40:00Z","v":2086,"vw":120.448289},{"c":120.56,"h":120.81,"l":120.475,"n":294,"o":120.475,"t":"2026-10-22T18:45:00Z","v":6831,"vw":120.637822},{"c":120.61,"h":120.62,"l":120.39,"n":223,"o":120.6,"t":"2026-10-22T18:50:00Z","v":5877,"vw":120.515541},{"c":120.56,"h":120.77,"l":120.44,"n":253,"o":120.75,"t":"2026-10-22T18:55:00Z","v":7258,"vw":120.622675},{"c":120.91,"h":121.12,"l":120.675,"n":229,"o":120.75,"t":"2026-10-22T19:00:00Z","v":7150,"vw":120.883827},{"c":121.16,"h":121.27,"l":121.04,"n":196,"o":121.065,"t":"2026-10-22T19:05:00Z","v":4614,"vw":121.158516},{"c":120.985,"h":121.11,"l":120.935,"n":275,"o":121.07,"t":"2026-10-22T19:10:00Z","v":5777,"vw":121.008439},{"c":121.1097,"h":121.1097,"l":120.92,"n":268,"o":120.99,"t":"2026-10-22T19:15:00Z","v":10620,"vw":121.029459},{"c":120.935,"h":121.255,"l":120.935,"n":254,"o":121.04,"t":"2026-10-22T19:20:00Z","v":10793,"vw":121.031041},{"c":120.45,"h":121.04,"l":120.44,"n":361,"o":120.92,"t":"2026-10-22T19:25:00Z","v":11403,"vw":120.691144},{"c":120.17,"h":120.6697,"l":120.15,"n":371,"o":120.445,"t":"2026-10-22T19:30:00Z","v":11134,"vw":120.363195},{"c":120.285,"h":120.42,"l":120.14,"n":382,"o":120.22,"t":"2026-10-22T19:35:00Z","v":12566,"vw":120.284116},{"c":120.17,"h":120.52,"l":120.01,"n":565,"o":120.33,"t":"2026-10-22T19:40:00Z","v":21142,"vw":120.347868},{"c":120.95,"h":120.95,"l":119.985,"n":635,"o":120.16,"t":"2026-10-22T19:45:00Z","v":26066,"vw":120.458878},{"c":121.62,"h":121.63,"l":120.94,"n":1261,"o":120.95,"t":"2026-10-22T19:50:00Z","v":58322,"vw":121.286474},{"c":120.87,"h":121.57,"l":120.75,"n":2923,"o":121.47,"t":"2026-10-22T19:55:00Z","v":138202,"vw":121.099476},{"c":120.87,"h":120.87,"l":120.87,"n":52,"o":120.87,"t":"2026-10-22T20:00:00Z","v":212219,"vw":120.87}],"history":[{"c":368.44,"h":371.95,"l":364.54,"n":15392,"o":369.63,"t":"2024-10-21T04:00:00Z","v":348297,"vw":367.65414},{"c":365.97,"h":368.44,"l":362.78,"n":14620,"o":368.44,"t":"2024-10-22T04:00:00Z","v":314311,"vw":365.439628},{"c":366.61,"h":371.4071,"l":363.89,"n":14051,"o":363.89,"t":"2024-10-23T04:00:00Z","v":405387,"vw":366.852188},{"c":359.27,"h":369.4,"l":358.459,"n":15037,"o":368.21,"t":"2024-10-24T04:00:00Z","v":279240,"vw":361.652953},{"c":360.38,"h":365.98,"l":359.65,"n":14583,"o":360,"t":"2024-10-25T04:00:00Z","v":333387,"vw":361.530436},{"c":368.56,"h":371.6,"l":362.83,"n":18125,"o":365.67,"t":"2024-10-28T04:00:00Z","v":604343,"vw":367.344698},{"c":368.94,"h":372.13,"l":365.51,"n":22298,"o":366.55,"t":"2024-10-29T04:00:00Z","v":892251,"vw":369.354435},{"c":289.99,"h":318.8999,"l":287.35,"n":69151,"o":315.25,"t":"2024-10-30T04:00:00Z","v":2970745,"vw":298.744233},{"c":287.69,"h":303.375,"l":287.55,"n":32859,"o":297.49,"t":"2024-10-31T04:00:00Z","v":1263954,"vw":293.440701},{"c":296.94,"h":299.87,"l":291.9786,"n":25147,"o":293.18,"t":"2024-11-01T04:00:00Z","v":784832,"vw":296.214218},{"c":297.18,"h":301.26,"l":292.12,"n":20040,"o":294.42,"t":"2024-11-04T05:00:00Z","v":690732,"vw":297.561037},{"c":308.77,"h":310.96,"l":296.3443,"n":22085,"o":297.18,"t":"2024-11-05T05:00:00Z","v":747991,"vw":306.98239},{"c":315.51,"h":319.655,"l":310.6631,"n":25248,"o":315.85,"t":"2024-11-06T05:00:00Z","v":884893,"vw":314.899307},{"c":331.89,"h":333.69,"l":317.5132,"n":27285,"o":319.52,"t":"2024-11-07T05:00:00Z","v":1021744,"vw":329.753639},{"c":339.98,"h":343.81,"l":334,"n":21436,"o":337.57,"t":"2024-11-08T05:00:00Z","v":686637,"vw":339.302309},{"c":343.51,"h":343.98,"l":335.01,"n":19395,"o":341.82,"t":"2024-11-11T05:00:00Z","v":586470,"vw":340.850892},{"c":338.38,"h":349.69,"l":336.4301,"n":17313,"o":345.89,"t":"2024-11-12T05:00:00Z","v":589856,"vw":340.940449},{"c":339.75,"h":346.97,"l":336.595,"n":13438,"o":339.67,"t":"2024-11-13T05:00:00Z","v":465515,"vw":340.263122},{"c":330.63,"h":339.11,"l":327.01,"n":15227,"o":339.11,"t":"2024-11-14T05:00:00Z","v":582399,"vw":330.921965},{"c":316.68,"h":328.6,"l":314.75,"n":19214,"o":327,"t":"2024-11-15T05:00:00Z","v":613766,"vw":318.246787},{"c":326.635,"h":327.14,"l":316.99,"n":14811,"o":318.48,"t":"2024-11-18T05:00:00Z","v":504435,"vw":324.879749},{"c":335.58,"h":336.27,"l":322.15,"n":12909,"o":324.89,"t":"2024-11-19T05:00:00Z","v":381677,"vw":332.577816},{"c":333.205,"h":335.7044,"l":328.244,"n":13039,"o":334.51,"t":"2024-11-20T05:00:00Z","v":402362,"vw":331.182167},{"c":338.41,"h":338.62,"l":322.82,"n":14617,"o":331.69,"t":"2024-11-21T05:00:00Z","v":529713,"vw":335.015986},{"c":337.6,"h":341.38,"l":334.54,"n":13071,"o":336.46,"t":"2024-11-22T05:00:00Z","v":405863,"vw":337.793554},{"c":337.16,"h":344.98,"l":336.07,"n":15865,"o":343.07,"t":"2024-11-25T05:00:00Z","v":559633,"vw":338.91943},{"c":338.79,"h":339.8,"l":328.02,"n":17779,"o":335.33,"t":"2024-11-26T05:00:00Z","v":429467,"vw":335.661073},{"c":331.27,"h":338,"l":330.098,"n":12737,"o":338,"t":"2024-11-27T05:00:00Z","v":340484,"vw":332.25102},{"c":328.77,"h":336.47,"l":327.4101,"n":7911,"o":336.47,"t":"2024-11-29T05:00:00Z","v":215536,"vw":330.034993},{"c":324.84,"h":328.405,"l":318.91,"n":19909,"o":327.46,"t":"2024-12-02T05:00:00Z","v":530790,"vw":324.745524},{"c":327.55,"h":329.4,"l":321.45,"n":19438,"o":328.98,"t":"2024-12-03T05:00:00Z","v":373068,"vw":327.128058},{"c":337.25,"h":338.7599,"l":326.8789,"n":18115,"o":327.36,"t":"2024-12-04T05:00:00Z","v":456508,"vw":335.440232},{"c":337.3,"h":339.6,"l":329.64,"n":11708,"o":338.13,"t":"2024-12-05T05:00:00Z","v":351743,"vw":335.587192},{"c":340.09,"h":355.4247,"l":338.37,"n":16919,"o":343.23,"t":"2024-12-06T05:00:00Z","v":495040,"vw":342.988783},{"c":328.54,"h":338.54,"l":324.63,"n":15029,"o":338.54,"t":"2024-12-09T05:00:00Z","v":461921,"vw":330.118161},{"c":327.8,"h":334.69,"l":323.01,"n":14110,"o":327,"t":"2024-12-10T05:00:00Z","v":404876,"vw":329.907474},{"c":330.17,"h":335.5199,"l":327.7713,"n":13065,"o":331.98,"t":"2024-12-11T05:00:00Z","v":357627,"vw":330.939952},{"c":322.89,"h":333.36,"l":322.73,"n":12421,"o":331.59,"t":"2024-12-12T05:00:00Z","v":316541,"vw":327.213304},{"c":301.33,"h":327.6799,"l":301.1,"n":25964,"o":322.76,"t":"2024-12-13T05:00:00Z","v":926078,"vw":305.346104},{"c":300.31,"h":302.87,"l":296.08,"n":23538,"o":300,"t":"2024-12-16T05:00:00Z","v":775538,"vw":299.901783},{"c":295.84,"h":305.95,"l":295.58,"n":15952,"o":299.53,"t":"2024-12-17T05:00:00Z","v":497090,"vw":298.977657},{"c":281.09,"h":299.32,"l":280.98,"n":21610,"o":295.84,"t":"2024-12-18T05:00:00Z","v":638281,"vw":289.75784},{"c":290.36,"h":293.83,"l":283.44,"n":25489,"o":288.18,"t":"2024-12-19T05:00:00Z","v":829642,"vw":289.397022},{"c":290.67,"h":296.94,"l":289.25,"n":16542,"o":291.64,"t":"2024-12-20T05:00:00Z","v":693506,"vw":291.772369},{"c":290.75,"h":291.7,"l":285.29,"n":15124,"o":290.48,"t":"2024-12-23T05:00:00Z","v":374635,"vw":289.858578},{"c":291.75,"h":293.45,"l":287.401,"n":7832,"o":290.81,"t":"2024-12-24T05:00:00Z","v":188311,"vw":291.181078},{"c":290.85,"h":292.29,"l":288.32,"n":10734,"o":291.33,"t":"2024-12-26T05:00:00Z","v":240719,"vw":291.277481},{"c":285.37,"h":288.87,"l":282.51,"n":15888,"o":286.73,"t":"2024-12-27T05:00:00Z","v":380540,"vw":285.157564},{"c":287.16,"h":290.5,"l":282.04,"n":15630,"o":283.45,"t":"2024-12-30T05:00:00Z","v":404946,"vw":286.519921},{"c":284.2,"h":287.37,"l":281.365,"n":11645,"o":287.37,"t":"2024-12-31T05:00:00Z","v":397430,"vw":283.921058},{"c":292.06,"h":293.6,"l":285.45,"n":16366,"o":288.14,"t":"2025-01-02T05:00:00Z","v":450741,"vw":291.33571},{"c":298.01,"h":298.51,"l":289.89,"n":12312,"o":292.07,"t":"2025-01-03T05:00:00Z","v":359020,"vw":296.616386},{"c":290.65,"h":299.64,"l":285.52,"n":23152,"o":298.81,"t":"2025-01-06T05:00:00Z","v":780649,"vw":289.509986},{"c":282.23,"h":290.435,"l":282.09,"n":18173,"o":288.93,"t":"2025-01-07T05:00:00Z","v":679941,"vw":284.201519},{"c":278.47,"h":283,"l":277,"n":16889,"o":281.9,"t":"2025-01-08T05:00:00Z","v":609642,"vw":279.57514},{"c":274.69,"h":279.83,"l":273.65,"n":18507,"o":275,"t":"2025-01-10T05:00:00Z","v":628806,"vw":276.351006},{"c":275.95,"h":276.18,"l":266.445,"n":15735,"o":271.32,"t":"2025-01-13T05:00:00Z","v":505992,"vw":273.500479},{"c":273.44,"h":279.99,"l":272.39,"n":17489,"o":278.36,"t":"2025-01-14T05:00:00Z","v":544767,"vw":274.459352},{"c":272.55,"h":281.27,"l":272,"n":16801,"o":280.88,"t":"2025-01-15T05:00:00Z","v":591653,"vw":275.153674},{"c":274.8,"h":279.32,"l":272.7075,"n":16588,"o":274.31,"t":"2025-01-16T05:00:00Z","v":499755,"vw":275.840498},{"c":272.92,"h":278.59,"l":271.37,"n":14687,"o":277.39,"t":"2025-01-17T05:00:00Z","v":451361,"vw":273.851998},{"c":280.48,"h":285.81,"l":274.36,"n":19020,"o":281.35,"t":"2025-01-21T05:00:00Z","v":620957,"vw":279.073804},{"c":283.58,"h":285.595,"l":280.1283,"n":16061,"o":282.83,"t":"2025-01-22T05:00:00Z","v":439937,"vw":283.174193},{"c":288.53,"h":289.05,"l":280.46,"n":18690,"o":280.46,"t":"2025-01-23T05:00:00Z","v":544835,"vw":287.194305},{"c":279.83,"h":289.61,"l":279.57,"n":23050,"o":288.62,"t":"2025-01-24T05:00:00Z","v":785230,"vw":282.37511},{"c":292.52,"h":292.53,"l":270.2,"n":19894,"o":274.24,"t":"2025-01-27T05:00:00Z","v":604950,"vw":288.19778},{"c":295.82,"h":299.82,"l":290.03,"n":19868,"o":290.2,"t":"2025-01-28T05:00:00Z","v":637571,"vw":295.826908},{"c":303.7,"h":305.6,"l":295,"n":19465,"o":295,"t":"2025-01-29T05:00:00Z","v":542414,"vw":302.596973},{"c":305.76,"h":308.54,"l":300.755,"n":17598,"o":303.47,"t":"2025-01-30T05:00:00Z","v":501721,"vw":303.82728},{"c":297.9,"h":306.37,"l":296.995,"n":17047,"o":304.07,"t":"2025-01-31T05:00:00Z","v":517697,"vw":299.554431},{"c":303.67,"h":306.38,"l":290.2,"n":18922,"o":293.49,"t":"2025-02-03T05:00:00Z","v":514397,"vw":302.337452},{"c":306.93,"h":307.87,"l":297.41,"n":16309,"o":297.75,"t":"2025-02-04T05:00:00Z","v":556909,"vw":305.254653},{"c":305.39,"h":307.51,"l":300,"n":15061,"o":305.25,"t":"2025-02-05T05:00:00Z","v":537531,"vw":305.31704},{"c":308.145,"h":312.55,"l":305.5,"n":14873,"o":306.94,"t":"2025-02-06T05:00:00Z","v":401897,"vw":308.143869},{"c":304.92,"h":311.01,"l":304.01,"n":18476,"o":305.79,"t":"2025-02-07T05:00:00Z","v":504369,"vw":305.791575},{"c":308.48,"h":316,"l":305.9,"n":19450,"o":309.63,"t":"2025-02-10T05:00:00Z","v":583071,"vw":308.938739},{"c":299.82,"h":307.04,"l":297.015,"n":23089,"o":306.74,"t":"2025-02-11T05:00:00Z","v":772624,"vw":300.634746},{"c":304.32,"h":307.64,"l":297.42,"n":14691,"o":298.69,"t":"2025-02-12T05:00:00Z","v":419907,"vw":304.247224},{"c":311.93,"h":314.65,"l":300.47,"n":20276,"o":304.07,"t":"2025-02-13T05:00:00Z","v":606590,"vw":311.209832},{"c":304.69,"h":314.1415,"l":303.17,"n":18714,"o":312,"t":"2025-02-14T05:00:00Z","v":641140,"vw":306.098741},{"c":306.02,"h":312.42,"l":301.73,"n":38274,"o":303.16,"t":"2025-02-18T05:00:00Z","v":1583514,"vw":306.040593},{"c":265.02,"h":278.93,"l":258.504,"n":79509,"o":272.45,"t":"2025-02-19T05:00:00Z","v":3645319,"vw":267.749352},{"c":247.09,"h":265.5,"l":242.58,"n":53192,"o":265.01,"t":"2025-02-20T05:00:00Z","v":1948195,"vw":246.798235},{"c":234.02,"h":244.7,"l":232.19,"n":42782,"o":244.69,"t":"2025-02-21T05:00:00Z","v":1992164,"vw":236.666585},{"c":236.51,"h":240.815,"l":234.02,"n":39983,"o":239.15,"t":"2025-02-24T05:00:00Z","v":1794711,"vw":237.177772},{"c":238.86,"h":241.99,"l":231.28,"n":30375,"o":237,"t":"2025-02-25T05:00:00Z","v":1269270,"vw":238.335578},{"c":227.81,"h":243.6,"l":227.65,"n":24538,"o":241.64,"t":"2025-02-26T05:00:00Z","v":1019038,"vw":233.6834},{"c":228.62,"h":230.88,"l":219.12,"n":27061,"o":228.9,"t":"2025-02-27T05:00:00Z","v":1022766,"vw":227.158472},{"c":234.78,"h":237.535,"l":225.0456,"n":30085,"o":226.65,"t":"2025-02-28T05:00:00Z","v":1226483,"vw":234.02314},{"c":224.29,"h":242.185,"l":223.13,"n":28376,"o":238,"t":"2025-03-03T05:00:00Z","v":1040095,"vw":229.914175},{"c":229.51,"h":233.4399,"l":218.2301,"n":23426,"o":221.82,"t":"2025-03-04T05:00:00Z","v":929231,"vw":227.084551},{"c":230.6,"h":231.24,"l":225.13,"n":18768,"o":229.18,"t":"2025-03-05T05:00:00Z","v":709975,"vw":229.375932},{"c":218.28,"h":229.7676,"l":217.97,"n":22368,"o":226,"t":"2025-03-06T05:00:00Z","v":962234,"vw":222.051654},{"c":227.12,"h":227.83,"l":209.61,"n":32981,"o":217.1,"t":"2025-03-07T05:00:00Z","v":1359492,"vw":220.881036},{"c":213.78,"h":224.83,"l":207.5274,"n":26899,"o":224.4,"t":"2025-03-10T04:00:00Z","v":979516,"vw":214.03047},{"c":213.36,"h":217.37,"l":208.9072,"n":20477,"o":214.91,"t":"2025-03-11T04:00:00Z","v":893640,"vw":213.364839},{"c":219.35,"h":221.5,"l":214.09,"n":17863,"o":217.85,"t":"2025-03-12T04:00:00Z","v":719202,"vw":218.412524},{"c":212.22,"h":219.93,"l":210.448,"n":15247,"o":219.93,"t":"2025-03-13T04:00:00Z","v":558515,"vw":213.262568},{"c":213.2,"h":217,"l":212.11,"n":15108,"o":215.44,"t":"2025-03-14T04:00:00Z","v":433352,"vw":213.543051},{"c":214.16,"h":215.43,"l":208.6,"n":18184,"o":211.55,"t":"2025-03-17T04:00:00Z","v":615654,"vw":213.019517},{"c":207,"h":214.02,"l":205.6,"n":20120,"o":212.54,"t":"2025-03-18T04:00:00Z","v":736323,"vw":207.484552},{"c":214.65,"h":217.85,"l":207.15,"n":19640,"o":207.49,"t":"2025-03-19T04:00:00Z","v":596216,"vw":214.67851},{"c":220.19,"h":220.755,"l":213.184,"n":13948,"o":214.1,"t":"2025-03-20T04:00:00Z","v":510739,"vw":219.295681},{"c":215.46,"h":218.915,"l":212.1,"n":24084,"o":215.37,"t":"2025-03-21T04:00:00Z","v":1311268,"vw":215.119871},{"c":222.62,"h":227.92,"l":217.1209,"n":27627,"o":219.54,"t":"2025-03-24T04:00:00Z","v":1061000,"vw":223.966798},{"c":220.08,"h":224.45,"l":217.562,"n":16079,"o":222.26,"t":"2025-03-25T04:00:00Z","v":530921,"vw":219.695405},{"c":220.37,"h":225,"l":219.1147,"n":20976,"o":224.415,"t":"2025-03-26T04:00:00Z","v":631295,"vw":221.705351},{"c":229.29,"h":233.5846,"l":219,"n":22769,"o":219.12,"t":"2025-03-27T04:00:00Z","v":888697,"vw":229.32107},{"c":224,"h":228,"l":220,"n":24675,"o":226.47,"t":"2025-03-28T04:00:00Z","v":1059309,"vw":223.161465},{"c":225.58,"h":226.27,"l":216.91,"n":19322,"o":225.47,"t":"2025-03-31T04:00:00Z","v":805924,"vw":223.179081},{"c":236.4,"h":236.67,"l":225.47,"n":24933,"o":225.47,"t":"2025-04-01T04:00:00Z","v":1048081,"vw":233.695686},{"c":235.96,"h":237.605,"l":230.3265,"n":16683,"o":232.23,"t":"2025-04-02T04:00:00Z","v":615682,"vw":235.80504},{"c":242.78,"h":246.445,"l":225,"n":45134,"o":225.34,"t":"2025-04-03T04:00:00Z","v":2292958,"vw":241.062738},{"c":232.36,"h":237.74,"l":224.0102,"n":37710,"o":237.74,"t":"2025-04-04T04:00:00Z","v":1556824,"vw":230.566867},{"c":221,"h":238.04,"l":216.09,"n":35726,"o":222.56,"t":"2025-04-07T04:00:00Z","v":1404335,"vw":224.35199},{"c":221.71,"h":232.58,"l":219.34,"n":25970,"o":229.45,"t":"2025-04-08T04:00:00Z","v":972208,"vw":225.285599},{"c":246.22,"h":249.59,"l":220.47,"n":29587,"o":221.62,"t":"2025-04-09T04:00:00Z","v":1462840,"vw":239.145478},{"c":240.29,"h":242.8864,"l":230.12,"n":22852,"o":242.67,"t":"2025-04-10T04:00:00Z","v":729358,"vw":237.30971},{"c":237.29,"h":242.605,"l":230.58,"n":15133,"o":239.72,"t":"2025-04-11T04:00:00Z","v":465079,"vw":235.850721},{"c":233.045,"h":242.27,"l":229.8912,"n":18930,"o":240.31,"t":"2025-04-14T04:00:00Z","v":663529,"vw":233.296334},{"c":224.66,"h":232.61,"l":223.69,"n":18139,"o":232.61,"t":"2025-04-15T04:00:00Z","v":577926,"vw":226.026099},{"c":217.83,"h":224.935,"l":216.14,"n":20272,"o":223.43,"t":"2025-04-16T04:00:00Z","v":682472,"vw":219.943465},{"c":218.84,"h":219.8033,"l":214.13,"n":17898,"o":217.56,"t":"2025-04-17T04:00:00Z","v":506247,"vw":217.754251},{"c":210.82,"h":217.66,"l":204,"n":24195,"o":217.65,"t":"2025-04-21T04:00:00Z","v":921123,"vw":208.695809},{"c":210.24,"h":217.75,"l":206.15,"n":22519,"o":213.15,"t":"2025-04-22T04:00:00Z","v":883153,"vw":209.631321},{"c":216.38,"h":225.01,"l":213.245,"n":20760,"o":215.87,"t":"2025-04-23T04:00:00Z","v":654055,"vw":218.31031},{"c":217.59,"h":218.9,"l":214.445,"n":15238,"o":215.75,"t":"2025-04-24T04:00:00Z","v":488492,"vw":217.066364},{"c":227.3,"h":229.75,"l":217.3,"n":21111,"o":217.3,"t":"2025-04-25T04:00:00Z","v":679780,"vw":226.918897},{"c":224.67,"h":230.42,"l":221.71,"n":21912,"o":228.77,"t":"2025-04-28T04:00:00Z","v":840141,"vw":225.147706},{"c":230.51,"h":233.85,"l":223.375,"n":35814,"o":223.38,"t":"2025-04-29T04:00:00Z","v":1388494,"vw":230.700976},{"c":263.89,"h":265.98,"l":223.63,"n":56982,"o":226.68,"t":"2025-04-30T04:00:00Z","v":2479912,"vw":254.52619},{"c":259.67,"h":265.6,"l":255.97,"n":33584,"o":265,"t":"2025-05-01T04:00:00Z","v":1249843,"vw":260.467921},{"c":270.11,"h":270.39,"l":262.25,"n":30903,"o":264.7,"t":"2025-05-02T04:00:00Z","v":1191368,"vw":268.102221},{"c":269.22,"h":274.97,"l":267.88,"n":22587,"o":269,"t":"2025-05-05T04:00:00Z","v":899988,"vw":270.906981},{"c":266.85,"h":269.43,"l":264,"n":22556,"o":265.95,"t":"2025-05-06T04:00:00Z","v":783035,"vw":266.798218},{"c":270.16,"h":270.94,"l":265.635,"n":20763,"o":266.45,"t":"2025-05-07T04:00:00Z","v":629023,"vw":269.253819},{"c":276.15,"h":278.44,"l":271.28,"n":22584,"o":271.94,"t":"2025-05-08T04:00:00Z","v":786216,"vw":275.589737},{"c":267.34,"h":275.23,"l":266.1,"n":24580,"o":275.23,"t":"2025-05-09T04:00:00Z","v":794670,"vw":268.572934},{"c":285.96,"h":286.93,"l":274.71,"n":28666,"o":277.81,"t":"2025-05-12T04:00:00Z","v":826909,"vw":282.476896},{"c":286.3,"h":288.43,"l":282.16,"n":21895,"o":284.44,"t":"2025-05-13T04:00:00Z","v":724553,"vw":286.258633},{"c":306.25,"h":310.9,"l":287.945,"n":42610,"o":290.06,"t":"2025-05-14T04:00:00Z","v":1634272,"vw":305.284549},{"c":308.48,"h":310.466,"l":299.4,"n":25536,"o":305.1,"t":"2025-05-15T04:00:00Z","v":845248,"vw":307.596072},{"c":321.08,"h":321.59,"l":307.19,"n":23765,"o":307.42,"t":"2025-05-16T04:00:00Z","v":891909,"vw":317.282795},{"c":333.67,"h":334.07,"l":317.69,"n":32684,"o":317.96,"t":"2025-05-19T04:00:00Z","v":1134173,"vw":329.538951},{"c":327.78,"h":332.66,"l":327.09,"n":20962,"o":331,"t":"2025-05-20T04:00:00Z","v":718612,"vw":329.310122},{"c":322.48,"h":327.62,"l":320.26,"n":19681,"o":324.38,"t":"2025-05-21T04:00:00Z","v":648926,"vw":323.602133},{"c":321.14,"h":324.86,"l":318.53,"n":17298,"o":321.47,"t":"2025-05-22T04:00:00Z","v":686212,"vw":321.047864},{"c":322.47,"h":323.885,"l":315.7776,"n":15796,"o":316.28,"t":"2025-05-23T04:00:00Z","v":479177,"vw":320.818296},{"c":338.7,"h":340.37,"l":330.305,"n":23369,"o":332.28,"t":"2025-05-27T04:00:00Z","v":683648,"vw":337.057643},{"c":339.34,"h":341.4,"l":334.43,"n":17877,"o":335.59,"t":"2025-05-28T04:00:00Z","v":463717,"vw":339.768883},{"c":340.56,"h":345.66,"l":336.85,"n":21401,"o":340.39,"t":"2025-05-29T04:00:00Z","v":747956,"vw":340.894383},{"c":341.7,"h":344.95,"l":332.36,"n":18461,"o":337.75,"t":"2025-05-30T04:00:00Z","v":621436,"vw":341.264627},{"c":349.1,"h":349.99,"l":334.9469,"n":23259,"o":339,"t":"2025-06-02T04:00:00Z","v":706187,"vw":344.058484},{"c":346.4,"h":351.69,"l":343.22,"n":20837,"o":345.39,"t":"2025-06-03T04:00:00Z","v":661132,"vw":348.130509},{"c":365.6,"h":367.83,"l":346.375,"n":21170,"o":348.97,"t":"2025-06-04T04:00:00Z","v":543121,"vw":363.071298},{"c":371.65,"h":374.46,"l":362.1901,"n":23501,"o":365.52,"t":"2025-06-05T04:00:00Z","v":754750,"vw":371.001279},{"c":374.82,"h":377.09,"l":371.31,"n":18448,"o":374.42,"t":"2025-06-06T04:00:00Z","v":453115,"vw":374.440487},{"c":376.13,"h":380.4701,"l":369.82,"n":18886,"o":376.99,"t":"2025-06-09T04:00:00Z","v":566775,"vw":376.138951},{"c":381.46,"h":386.42,"l":374.66,"n":21800,"o":376.56,"t":"2025-06-10T04:00:00Z","v":677207,"vw":381.622079},{"c":381,"h":388.14,"l":377.2719,"n":26064,"o":384.42,"t":"2025-06-11T04:00:00Z","v":998548,"vw":382.118471},{"c":358.45,"h":380.83,"l":355.87,"n":35925,"o":379.03,"t":"2025-06-12T04:00:00Z","v":1131988,"vw":361.997485},{"c":354.06,"h":361.74,"l":347.5,"n":31622,"o":347.5,"t":"2025-06-13T04:00:00Z","v":1202232,"vw":356.21375},{"c":349.83,"h":362.26,"l":345.7,"n":23875,"o":356.56,"t":"2025-06-16T04:00:00Z","v":628693,"vw":350.736415},{"c":346.14,"h":351.415,"l":345.3,"n":16890,"o":349.36,"t":"2025-06-17T04:00:00Z","v":435983,"vw":347.494193},{"c":350.32,"h":352.58,"l":344.18,"n":20104,"o":345.92,"t":"2025-06-18T04:00:00Z","v":523858,"vw":349.854214},{"c":350,"h":350.52,"l":343.64,"n":19986,"o":350.32,"t":"2025-06-20T04:00:00Z","v":910692,"vw":349.410859},{"c":360.19,"h":361.84,"l":343.57,"n":22165,"o":349.58,"t":"2025-06-23T04:00:00Z","v":622355,"vw":358.391658},{"c":364.11,"h":369.82,"l":360.77,"n":18819,"o":362.37,"t":"2025-06-24T04:00:00Z","v":617424,"vw":365.255107},{"c":356.09,"h":364.98,"l":346.04,"n":26563,"o":364.51,"t":"2025-06-25T04:00:00Z","v":719267,"vw":353.284486},{"c":343.42,"h":357.51,"l":342.58,"n":24125,"o":357.5,"t":"2025-06-26T04:00:00Z","v":628311,"vw":346.286765},{"c":347.61,"h":350.95,"l":341.06,"n":16573,"o":342.29,"t":"2025-06-27T04:00:00Z","v":700404,"vw":347.369528},{"c":336.74,"h":349.73,"l":329.12,"n":26643,"o":349.55,"t":"2025-06-30T04:00:00Z","v":842867,"vw":335.675631},{"c":335.45,"h":342.53,"l":333,"n":19908,"o":336.5,"t":"2025-07-01T04:00:00Z","v":562183,"vw":335.741283},{"c":326.29,"h":335.414,"l":316.8312,"n":24807,"o":333.42,"t":"2025-07-02T04:00:00Z","v":702961,"vw":324.725488},{"c":327.28,"h":328.28,"l":322.52,"n":11675,"o":328.04,"t":"2025-07-03T04:00:00Z","v":279018,"vw":326.704218},{"c":325.4,"h":330.245,"l":319.83,"n":20527,"o":321.32,"t":"2025-07-07T04:00:00Z","v":576680,"vw":326.038485},{"c":326.65,"h":328.54,"l":319.4,"n":20014,"o":325.59,"t":"2025-07-08T04:00:00Z","v":557348,"vw":324.868371},{"c":334.06,"h":335.06,"l":323.35,"n":15430,"o":330.36,"t":"2025-07-09T04:00:00Z","v":582243,"vw":333.106738},{"c":330.16,"h":335.105,"l":327.21,"n":15118,"o":332.5,"t":"2025-07-10T04:00:00Z","v":400725,"vw":331.43057},{"c":328.21,"h":336.332,"l":325.4,"n":17993,"o":328.91,"t":"2025-07-11T04:00:00Z","v":581902,"vw":330.320598},{"c":318.27,"h":328.33,"l":309,"n":25803,"o":328.33,"t":"2025-07-14T04:00:00Z","v":736626,"vw":316.365693},{"c":317.66,"h":318.12,"l":308.53,"n":19945,"o":317.53,"t":"2025-07-15T04:00:00Z","v":583007,"vw":315.299578},{"c":326.34,"h":328.18,"l":318.14,"n":21432,"o":320.3,"t":"2025-07-16T04:00:00Z","v":598694,"vw":324.969982},{"c":328.46,"h":329.97,"l":321.7,"n":16771,"o":326.64,"t":"2025-07-17T04:00:00Z","v":460389,"vw":326.817355},{"c":329.34,"h":329.99,"l":322.47,"n":14381,"o":329.24,"t":"2025-07-18T04:00:00Z","v":384028,"vw":327.718671},{"c":322.57,"h":331.44,"l":321.17,"n":15598,"o":330.54,"t":"2025-07-21T04:00:00Z","v":525426,"vw":325.024951},{"c":320.81,"h":324.255,"l":315.05,"n":19870,"o":320.17,"t":"2025-07-22T04:00:00Z","v":584059,"vw":320.223885},{"c":319.26,"h":325.1,"l":317.455,"n":19422,"o":320.91,"t":"2025-07-23T04:00:00Z","v":595494,"vw":321.158262},{"c":299.63,"h":319.64,"l":298.1,"n":29245,"o":315.68,"t":"2025-07-24T04:00:00Z","v":987389,"vw":303.248264},{"c":302.01,"h":303.4,"l":298.05,"n":21947,"o":302.05,"t":"2025-07-25T04:00:00Z","v":750789,"vw":301.600341},{"c":289.44,"h":304.25,"l":289.05,"n":25263,"o":302.1,"t":"2025-07-28T04:00:00Z","v":977961,"vw":292.436508},{"c":290.3,"h":295.075,"l":281.59,"n":32572,"o":289.98,"t":"2025-07-29T04:00:00Z","v":1424468,"vw":288.370931},{"c":368.26,"h":375,"l":351.1,"n":71767,"o":371,"t":"2025-07-30T04:00:00Z","v":2957916,"vw":365.158324},{"c":377.34,"h":381.45,"l":366.65,"n":37055,"o":369.86,"t":"2025-07-31T04:00:00Z","v":1153734,"vw":376.392813},{"c":362.45,"h":380,"l":358.35,"n":32307,"o":376.32,"t":"2025-08-01T04:00:00Z","v":1200043,"vw":366.17471},{"c":348.67,"h":363.47,"l":347.99,"n":25196,"o":363.47,"t":"2025-08-04T04:00:00Z","v":742270,"vw":353.291936},{"c":338.57,"h":350.775,"l":335.6,"n":22982,"o":346.39,"t":"2025-08-05T04:00:00Z","v":697734,"vw":340.119002},{"c":335.95,"h":341.53,"l":333.33,"n":20786,"o":338.45,"t":"2025-08-06T04:00:00Z","v":641913,"vw":336.917116},{"c":330.72,"h":340.49,"l":324.21,"n":18214,"o":335.01,"t":"2025-08-07T04:00:00Z","v":554567,"vw":331.020431},{"c":315.36,"h":329.65,"l":309,"n":25388,"o":329.65,"t":"2025-08-08T04:00:00Z","v":1099061,"vw":315.565662},{"c":328.55,"h":330,"l":314.825,"n":21671,"o":317.18,"t":"2025-08-11T04:00:00Z","v":765798,"vw":326.755364},{"c":342.16,"h":342.55,"l":330.81,"n":19718,"o":332.42,"t":"2025-08-12T04:00:00Z","v":600795,"vw":339.361227},{"c":342.73,"h":343.77,"l":331.185,"n":14395,"o":342,"t":"2025-08-13T04:00:00Z","v":564622,"vw":339.842432},{"c":325.59,"h":343.28,"l":322.14,"n":20771,"o":342.13,"t":"2025-08-14T04:00:00Z","v":735324,"vw":327.749413},{"c":336.84,"h":344.6,"l":326.43,"n":24317,"o":330.97,"t":"2025-08-15T04:00:00Z","v":1048995,"vw":337.840103},{"c":339.63,"h":345.81,"l":336.09,"n":17314,"o":338.06,"t":"2025-08-18T04:00:00Z","v":513292,"vw":341.612129},{"c":330.92,"h":341.1234,"l":330.135,"n":17412,"o":338.01,"t":"2025-08-19T04:00:00Z","v":567020,"vw":332.973798},{"c":329.26,"h":331.9993,"l":325.35,"n":14802,"o":328.96,"t":"2025-08-20T04:00:00Z","v":446503,"vw":329.491536},{"c":318.77,"h":327.735,"l":313.95,"n":18652,"o":326.77,"t":"2025-08-21T04:00:00Z","v":739150,"vw":320.058002},{"c":332.19,"h":333.615,"l":318.455,"n":22739,"o":319.99,"t":"2025-08-22T04:00:00Z","v":980580,"vw":328.413482},{"c":320.07,"h":334.65,"l":319.62,"n":22360,"o":333.9,"t":"2025-08-25T04:00:00Z","v":1051714,"vw":329.00875},{"c":325.34,"h":327.15,"l":315,"n":14432,"o":320.06,"t":"2025-08-26T04:00:00Z","v":413832,"vw":324.625398},{"c":339.33,"h":342.06,"l":326.605,"n":19861,"o":327.42,"t":"2025-08-27T04:00:00Z","v":586212,"vw":338.034048},{"c":338.62,"h":342.1,"l":330.14,"n":17999,"o":339.52,"t":"2025-08-28T04:00:00Z","v":702281,"vw":335.998389},{"c":328.12,"h":338.8,"l":321.19,"n":16605,"o":338.55,"t":"2025-08-29T04:00:00Z","v":601121,"vw":326.943911},{"c":318.61,"h":330.415,"l":316.251,"n":27241,"o":324.78,"t":"2025-09-02T04:00:00Z","v":1294054,"vw":324.551495},{"c":322.83,"h":324.9999,"l":316.31,"n":17864,"o":318.58,"t":"2025-09-03T04:00:00Z","v":590321,"vw":321.093617},{"c":308.82,"h":322.175,"l":297.59,"n":33577,"o":319.54,"t":"2025-09-04T04:00:00Z","v":1449897,"vw":309.855909},{"c":309.79,"h":313.5641,"l":305.87,"n":15612,"o":310.97,"t":"2025-09-05T04:00:00Z","v":353019,"vw":309.60795},{"c":304.78,"h":309.02,"l":296.14,"n":26245,"o":309.02,"t":"2025-09-08T04:00:00Z","v":1109403,"vw":303.134468},{"c":287.45,"h":306.59,"l":286,"n":40922,"o":304.78,"t":"2025-09-09T04:00:00Z","v":1890835,"vw":290.461565},{"c":280.65,"h":291.17,"l":277.9075,"n":24250,"o":291.17,"t":"2025-09-10T04:00:00Z","v":820072,"vw":281.844123},{"c":274.7,"h":281.96,"l":273.54,"n":26203,"o":281.96,"t":"2025-09-11T04:00:00Z","v":826969,"vw":275.50022},{"c":266.02,"h":275.6851,"l":261.3,"n":22336,"o":274.7,"t":"2025-09-12T04:00:00Z","v":801946,"vw":265.793786},{"c":267.52,"h":275,"l":263.46,"n":25009,"o":265,"t":"2025-09-15T04:00:00Z","v":965987,"vw":269.395645},{"c":261.14,"h":268.4,"l":259.71,"n":20886,"o":267.52,"t":"2025-09-16T04:00:00Z","v":759449,"vw":262.301668},{"c":257.035,"h":269.48,"l":256.47,"n":23365,"o":261.24,"t":"2025-09-17T04:00:00Z","v":1012588,"vw":260.983499},{"c":255.87,"h":259,"l":252.5,"n":19255,"o":256.3,"t":"2025-09-18T04:00:00Z","v":769201,"vw":255.415484},{"c":253.55,"h":262.41,"l":252.28,"n":23541,"o":257.95,"t":"2025-09-19T04:00:00Z","v":1031035,"vw":255.498945},{"c":255.83,"h":258.6,"l":249.81,"n":20142,"o":254.51,"t":"2025-09-22T04:00:00Z","v":648166,"vw":254.644148},{"c":254.06,"h":255.41,"l":250.29,"n":17224,"o":254.31,"t":"2025-09-23T04:00:00Z","v":711612,"vw":253.122912},{"c":253.07,"h":258.965,"l":250,"n":19882,"o":250,"t":"2025-09-24T04:00:00Z","v":715092,"vw":254.055381},{"c":249.23,"h":251.55,"l":243.93,"n":22571,"o":250.36,"t":"2025-09-25T04:00:00Z","v":844445,"vw":247.174736},{"c":247.44,"h":248.84,"l":238.42,"n":28192,"o":244.87,"t":"2025-09-26T04:00:00Z","v":1148656,"vw":244.169044},{"c":251.84,"h":253.29,"l":242.765,"n":26440,"o":250.03,"t":"2025-09-29T04:00:00Z","v":1051882,"vw":249.449125},{"c":251.68,"h":258.23,"l":250.02,"n":20290,"o":254.5,"t":"2025-09-30T04:00:00Z","v":759257,"vw":252.928463},{"c":262.56,"h":263.87,"l":248.975,"n":26360,"o":251.5,"t":"2025-10-01T04:00:00Z","v":1040925,"vw":257.952381},{"c":265.25,"h":273.22,"l":258.98,"n":28393,"o":261.1,"t":"2025-10-02T04:00:00Z","v":1155406,"vw":265.91305},{"c":251.98,"h":264.96,"l":248.555,"n":32018,"o":264.86,"t":"2025-10-03T04:00:00Z","v":1290683,"vw":254.42286},{"c":244.02,"h":251.63,"l":239.9,"n":24791,"o":249.4,"t":"2025-10-06T04:00:00Z","v":740440,"vw":244.071143},{"c":244.61,"h":247,"l":240.72,"n":19931,"o":244.06,"t":"2025-10-07T04:00:00Z","v":688001,"vw":244.15245},{"c":249.01,"h":249.38,"l":242.16,"n":16482,"o":243.29,"t":"2025-10-08T04:00:00Z","v":568479,"vw":246.601295},{"c":249.75,"h":254.7499,"l":248.2101,"n":18833,"o":253.55,"t":"2025-10-09T04:00:00Z","v":734563,"vw":251.08445},{"c":241.25,"h":250.75,"l":239.23,"n":18023,"o":249.98,"t":"2025-10-10T04:00:00Z","v":649120,"vw":242.93413},{"c":254.9,"h":255.26,"l":240.11,"n":17883,"o":240.11,"t":"2025-10-13T04:00:00Z","v":608657,"vw":251.897572},{"c":254.99,"h":258.17,"l":250.61,"n":21917,"o":253.54,"t":"2025-10-14T04:00:00Z","v":839652,"vw":254.239974},{"c":250.3,"h":258.985,"l":249.85,"n":18338,"o":255.5,"t":"2025-10-15T04:00:00Z","v":611507,"vw":252.679934},{"c":246.27,"h":253.41,"l":245.29,"n":20438,"o":248.76,"t":"2025-10-16T04:00:00Z","v":749666,"vw":248.612469},{"c":257.04,"h":259.46,"l":246.615,"n":21307,"o":247.45,"t":"2025-10-17T04:00:00Z","v":883460,"vw":255.274413},{"c":255.54,"h":258.5,"l":253.365,"n":15078,"o":258.15,"t":"2025-10-20T04:00:00Z","v":577577,"vw":255.756075},{"c":266.89,"h":270.35,"l":255,"n":20029,"o":257.88,"t":"2025-10-21T04:00:00Z","v":894527,"vw":265.936513},{"c":262.89,"h":268.59,"l":256.1101,"n":20385,"o":267.21,"t":"2025-10-22T04:00:00Z","v":875608,"vw":261.883803},{"c":259.14,"h":261.4468,"l":251.43,"n":17350,"o":259.47,"t":"2025-10-23T04:00:00Z","v":711864,"vw":257.825104},{"c":258.99,"h":260.665,"l":254.5575,"n":14707,"o":259.34,"t":"2025-10-24T04:00:00Z","v":426583,"vw":257.822139},{"c":254.97,"h":261.315,"l":253.435,"n":15248,"o":260.39,"t":"2025-10-27T04:00:00Z","v":410097,"vw":255.895891},{"c":247.355,"h":257.49,"l":246.77,"n":14661,"o":257.37,"t":"2025-10-28T04:00:00Z","v":387955,"vw":249.760151},{"c":242.575,"h":248.6699,"l":239,"n":16556,"o":243.9,"t":"2025-10-29T04:00:00Z","v":453472,"vw":242.392925},{"c":215.63,"h":227.5,"l":207,"n":49216,"o":217.552,"t":"2025-10-30T04:00:00Z","v":2255710,"vw":220.296187},{"c":216.63,"h":217.462,"l":206,"n":33509,"o":215.65,"t":"2025-10-31T04:00:00Z","v":1418666,"vw":212.092363},{"c":214.07,"h":218.03,"l":210.06,"n":44291,"o":215.61,"t":"2025-11-03T05:00:00Z","v":1871705,"vw":213.504939},{"c":237.32,"h":251.63,"l":218.13,"n":79922,"o":219.99,"t":"2025-11-04T05:00:00Z","v":3742100,"vw":238.476989},{"c":252.84,"h":260.21,"l":241.75,"n":47177,"o":244.1,"t":"2025-11-05T05:00:00Z","v":1811341,"vw":254.117707},{"c":244.6,"h":255.62,"l":236.42,"n":50647,"o":254.81,"t":"2025-11-06T05:00:00Z","v":1705229,"vw":243.889708},{"c":238.18,"h":241.3,"l":230.0001,"n":33288,"o":240.4,"t":"2025-11-07T05:00:00Z","v":1087261,"vw":236.981344},{"c":238,"h":241.35,"l":229.67,"n":27206,"o":238.81,"t":"2025-11-10T05:00:00Z","v":774486,"vw":234.904305},{"c":239.11,"h":241.2,"l":234.52,"n":25139,"o":238.87,"t":"2025-11-11T05:00:00Z","v":862453,"vw":238.864929},{"c":241.26,"h":244.55,"l":237.085,"n":18913,"o":240.7,"t":"2025-11-12T05:00:00Z","v":615392,"vw":240.756761},{"c":235,"h":251.06,"l":232.23,"n":23164,"o":240.64,"t":"2025-11-13T05:00:00Z","v":705575,"vw":239.838855},{"c":232.89,"h":241.03,"l":229.08,"n":20043,"o":233.33,"t":"2025-11-14T05:00:00Z","v":524838,"vw":233.68744},{"c":227.29,"h":235.28,"l":224.47,"n":20704,"o":231.51,"t":"2025-11-17T05:00:00Z","v":575774,"vw":228.597055},{"c":231.1,"h":231.735,"l":223.62,"n":23786,"o":226.5,"t":"2025-11-18T05:00:00Z","v":792075,"vw":228.636691},{"c":231.82,"h":235.04,"l":226.4425,"n":21931,"o":230.91,"t":"2025-11-19T05:00:00Z","v":609932,"vw":232.26459},{"c":228.49,"h":243.39,"l":228.02,"n":26223,"o":231.82,"t":"2025-11-20T05:00:00Z","v":929304,"vw":233.090608},{"c":246.01,"h":246.75,"l":228.93,"n":29482,"o":231.98,"t":"2025-11-21T05:00:00Z","v":854778,"vw":242.191836},{"c":242.73,"h":249.11,"l":238.44,"n":22598,"o":245.45,"t":"2025-11-24T05:00:00Z","v":670629,"vw":244.216754},{"c":262.97,"h":265.505,"l":241.83,"n":35286,"o":241.83,"t":"2025-11-25T05:00:00Z","v":1241831,"vw":259.33657},{"c":259.08,"h":267.43,"l":259.05,"n":19341,"o":262.82,"t":"2025-11-26T05:00:00Z","v":521157,"vw":262.661672},{"c":264.73,"h":266.425,"l":254.36,"n":12045,"o":259,"t":"2025-11-28T05:00:00Z","v":304244,"vw":264.415886},{"c":269.23,"h":277.86,"l":259.74,"n":32728,"o":260.39,"t":"2025-12-01T05:00:00Z","v":1067553,"vw":270.42336},{"c":274.91,"h":279.7995,"l":271.43,"n":30485,"o":274.61,"t":"2025-12-02T05:00:00Z","v":954544,"vw":275.506665},{"c":268.64,"h":281.28,"l":265.75,"n":22775,"o":274.67,"t":"2025-12-03T05:00:00Z","v":798234,"vw":271.932567},{"c":262.89,"h":270,"l":258.37,"n":26066,"o":268.64,"t":"2025-12-04T05:00:00Z","v":888417,"vw":264.080244},{"c":257.56,"h":263.74,"l":254.8,"n":25163,"o":263.07,"t":"2025-12-05T05:00:00Z","v":907354,"vw":258.834172},{"c":245.95,"h":258.02,"l":241.12,"n":27266,"o":257.93,"t":"2025-12-08T05:00:00Z","v":837414,"vw":246.25766},{"c":247.49,"h":253.74,"l":246.01,"n":21143,"o":248.97,"t":"2025-12-09T05:00:00Z","v":720591,"vw":249.260748},{"c":247.3,"h":251.522,"l":240.58,"n":18338,"o":250.01,"t":"2025-12-10T05:00:00Z","v":539494,"vw":245.749003},{"c":235.24,"h":240.84,"l":231.25,"n":32117,"o":239.43,"t":"2025-12-11T05:00:00Z","v":1042953,"vw":235.890481},{"c":235.89,"h":242.91,"l":234.52,"n":27561,"o":234.52,"t":"2025-12-12T05:00:00Z","v":812132,"vw":238.466328},{"c":239.7,"h":241.35,"l":233.82,"n":20430,"o":237,"t":"2025-12-15T05:00:00Z","v":915940,"vw":237.620485},{"c":246.56,"h":252.36,"l":238.7826,"n":24598,"o":240.24,"t":"2025-12-16T05:00:00Z","v":836086,"vw":246.702875},{"c":247.44,"h":256.83,"l":245.3588,"n":24437,"o":246.56,"t":"2025-12-17T05:00:00Z","v":882080,"vw":250.850242},{"c":254.53,"h":257.13,"l":250,"n":23327,"o":252.43,"t":"2025-12-18T05:00:00Z","v":705563,"vw":253.457464},{"c":259.2,"h":260.28,"l":252.0001,"n":26042,"o":256.31,"t":"2025-12-19T05:00:00Z","v":1210564,"vw":257.85518},{"c":254.35,"h":259.14,"l":252.5,"n":17694,"o":258.98,"t":"2025-12-22T05:00:00Z","v":500374,"vw":255.221517},{"c":251.53,"h":253.08,"l":247.35,"n":19243,"o":253.08,"t":"2025-12-23T05:00:00Z","v":655888,"vw":250.022005},{"c":254.32,"h":254.57,"l":249.16,"n":8219,"o":251.53,"t":"2025-12-24T05:00:00Z","v":229349,"vw":253.141769},{"c":256.19,"h":260,"l":252.5,"n":13190,"o":254.32,"t":"2025-12-26T05:00:00Z","v":510774,"vw":256.419676},{"c":243.51,"h":253.22,"l":241.94,"n":22084,"o":253.22,"t":"2025-12-29T05:00:00Z","v":607612,"vw":245.544685},{"c":240.33,"h":244.265,"l":238.69,"n":19749,"o":242.9,"t":"2025-12-30T05:00:00Z","v":617655,"vw":241.177232},{"c":238.49,"h":241.0199,"l":236.2,"n":15427,"o":239.52,"t":"2025-12-31T05:00:00Z","v":445248,"vw":239.124814},{"c":256.84,"h":258.55,"l":240.58,"n":28478,"o":241.69,"t":"2026-01-02T05:00:00Z","v":896647,"vw":254.204745},{"c":257.82,"h":266.74,"l":255.58,"n":25475,"o":256.06,"t":"2026-01-05T05:00:00Z","v":678455,"vw":260.717317},{"c":268.86,"h":271.54,"l":257.4121,"n":22699,"o":258.21,"t":"2026-01-06T05:00:00Z","v":757866,"vw":267.515905},{"c":258.14,"h":270,"l":257.48,"n":20881,"o":269,"t":"2026-01-07T05:00:00Z","v":539258,"vw":261.224271},{"c":268.69,"h":273.26,"l":255.01,"n":21808,"o":257.75,"t":"2026-01-08T05:00:00Z","v":631273,"vw":267.857122},{"c":274,"h":274.2,"l":261.97,"n":19042,"o":267.91,"t":"2026-01-09T05:00:00Z","v":489302,"vw":269.969802},{"c":284.66,"h":285.835,"l":259.79,"n":26344,"o":273.81,"t":"2026-01-12T05:00:00Z","v":700662,"vw":279.714343},{"c":275.67,"h":283.45,"l":270.395,"n":17997,"o":282.37,"t":"2026-01-13T05:00:00Z","v":493147,"vw":275.245014},{"c":274.61,"h":276.1199,"l":265,"n":19815,"o":272.13,"t":"2026-01-14T05:00:00Z","v":511406,"vw":270.954363},{"c":270.73,"h":279.36,"l":264.31,"n":18501,"o":276.05,"t":"2026-01-15T05:00:00Z","v":583816,"vw":272.201663},{"c":276.31,"h":279.45,"l":266.97,"n":20879,"o":270.23,"t":"2026-01-16T05:00:00Z","v":628534,"vw":275.374361},{"c":270.24,"h":286.339,"l":266.39,"n":20535,"o":279.11,"t":"2026-01-20T05:00:00Z","v":597664,"vw":272.180536},{"c":264.2,"h":273.49,"l":256,"n":20278,"o":272.73,"t":"2026-01-21T05:00:00Z","v":546200,"vw":263.125312},{"c":268.37,"h":272.93,"l":265.835,"n":12858,"o":267.81,"t":"2026-01-22T05:00:00Z","v":380761,"vw":268.48249},{"c":271.39,"h":276.54,"l":267.17,"n":12523,"o":269.13,"t":"2026-01-23T05:00:00Z","v":363947,"vw":272.693464},{"c":273.7,"h":274.59,"l":259,"n":18140,"o":265.67,"t":"2026-01-26T05:00:00Z","v":548443,"vw":270.12714},{"c":274.96,"h":275.95,"l":264.22,"n":15541,"o":275.79,"t":"2026-01-27T05:00:00Z","v":406332,"vw":271.489214},{"c":272.7,"h":282,"l":271.19,"n":18549,"o":279,"t":"2026-01-28T05:00:00Z","v":497510,"vw":275.525797},{"c":272.32,"h":274.88,"l":265.07,"n":17845,"o":272.29,"t":"2026-01-29T05:00:00Z","v":425574,"vw":271.069027},{"c":265.43,"h":273.68,"l":261.4733,"n":18273,"o":267.95,"t":"2026-01-30T05:00:00Z","v":515403,"vw":265.641235},{"c":266.66,"h":271.17,"l":260.67,"n":20970,"o":261.08,"t":"2026-02-02T05:00:00Z","v":595174,"vw":265.81832},{"c":274.72,"h":275.925,"l":262.95,"n":19758,"o":264,"t":"2026-02-03T05:00:00Z","v":548239,"vw":271.591889},{"c":282.86,"h":283.67,"l":271.4556,"n":25016,"o":275.86,"t":"2026-02-04T05:00:00Z","v":752871,"vw":279.679147},{"c":266.17,"h":288,"l":262.03,"n":23208,"o":283.64,"t":"2026-02-05T05:00:00Z","v":715035,"vw":271.95938},{"c":264.01,"h":274.0999,"l":263.75,"n":17415,"o":265.9,"t":"2026-02-06T05:00:00Z","v":578828,"vw":266.271845},{"c":281.75,"h":283.95,"l":265.3,"n":25346,"o":267.19,"t":"2026-02-09T05:00:00Z","v":725957,"vw":279.512829},{"c":259.64,"h":271.94,"l":255.37,"n":32379,"o":265.22,"t":"2026-02-10T05:00:00Z","v":1099703,"vw":263.314749},{"c":243.66,"h":263,"l":242.64,"n":32206,"o":259.44,"t":"2026-02-11T05:00:00Z","v":1136609,"vw":247.671687},{"c":224,"h":247.66,"l":223.13,"n":37019,"o":243.35,"t":"2026-02-12T05:00:00Z","v":1323242,"vw":228.518188},{"c":221.65,"h":226.145,"l":218.11,"n":30879,"o":220.33,"t":"2026-02-13T05:00:00Z","v":1009294,"vw":222.29832},{"c":251.78,"h":253.4,"l":220.45,"n":49455,"o":220.45,"t":"2026-02-17T05:00:00Z","v":2073964,"vw":245.852174},{"c":279.08,"h":302.8,"l":268.54,"n":70584,"o":281,"t":"2026-02-18T05:00:00Z","v":2874505,"vw":283.496778},{"c":259.99,"h":277.72,"l":259.33,"n":37534,"o":276.15,"t":"2026-02-19T05:00:00Z","v":1573178,"vw":266.46504},{"c":260.89,"h":266.17,"l":257.16,"n":31095,"o":262.15,"t":"2026-02-20T05:00:00Z","v":1338266,"vw":260.690501},{"c":248.34,"h":259,"l":242.005,"n":27808,"o":257.18,"t":"2026-02-23T05:00:00Z","v":1183006,"vw":248.082861},{"c":246.67,"h":250.62,"l":239.79,"n":28632,"o":250.62,"t":"2026-02-24T05:00:00Z","v":1365661,"vw":245.296931},{"c":254.2,"h":261.52,"l":251.55,"n":30160,"o":253.99,"t":"2026-02-25T05:00:00Z","v":1437967,"vw":257.205156},{"c":272,"h":276.5072,"l":255.9779,"n":26914,"o":257.07,"t":"2026-02-26T05:00:00Z","v":1139010,"vw":267.098286},{"c":259.51,"h":267.06,"l":256.97,"n":21353,"o":261.365,"t":"2026-02-27T05:00:00Z","v":665971,"vw":261.332711},{"c":240.2,"h":252.615,"l":233.75,"n":39033,"o":251.11,"t":"2026-03-02T05:00:00Z","v":1513542,"vw":239.175936},{"c":247.21,"h":248.1,"l":229,"n":28224,"o":234.29,"t":"2026-03-03T05:00:00Z","v":954851,"vw":243.410273},{"c":239.34,"h":249.61,"l":238.99,"n":16666,"o":249,"t":"2026-03-04T05:00:00Z","v":468246,"vw":241.581067},{"c":236.34,"h":246.99,"l":235.01,"n":23699,"o":236.31,"t":"2026-03-05T05:00:00Z","v":810747,"vw":238.653275},{"c":229.17,"h":237.31,"l":222.55,"n":30896,"o":237.31,"t":"2026-03-06T05:00:00Z","v":905347,"vw":227.809153},{"c":224.28,"h":227.99,"l":218.05,"n":30499,"o":227.99,"t":"2026-03-09T04:00:00Z","v":1096358,"vw":222.802669},{"c":217.37,"h":224.025,"l":213.528,"n":23590,"o":222.08,"t":"2026-03-10T04:00:00Z","v":699314,"vw":218.897008},{"c":208.66,"h":233.14,"l":208.32,"n":36751,"o":223.6,"t":"2026-03-11T04:00:00Z","v":1267052,"vw":213.653903},{"c":193.11,"h":210.55,"l":192.87,"n":33572,"o":206,"t":"2026-03-12T04:00:00Z","v":1165228,"vw":198.997214},{"c":203.44,"h":206.37,"l":196.92,"n":38515,"o":197,"t":"2026-03-13T04:00:00Z","v":1469186,"vw":201.639221},{"c":199.22,"h":210,"l":196.975,"n":27370,"o":207.5,"t":"2026-03-16T04:00:00Z","v":848190,"vw":200.6599},{"c":198.08,"h":204.95,"l":197.57,"n":22517,"o":201.85,"t":"2026-03-17T04:00:00Z","v":694517,"vw":200.597129},{"c":191.17,"h":196.9763,"l":189.23,"n":27304,"o":195.11,"t":"2026-03-18T04:00:00Z","v":873324,"vw":192.289532},{"c":187.29,"h":190.5,"l":184.148,"n":37556,"o":188.3,"t":"2026-03-19T04:00:00Z","v":1350450,"vw":186.324747},{"c":187.79,"h":193.37,"l":184,"n":29862,"o":184.29,"t":"2026-03-20T04:00:00Z","v":1162727,"vw":188.547611},{"c":183.24,"h":194.7,"l":183,"n":34120,"o":191.28,"t":"2026-03-23T04:00:00Z","v":1149176,"vw":185.741036},{"c":172.07,"h":179.7895,"l":168.97,"n":38662,"o":177.38,"t":"2026-03-24T04:00:00Z","v":1369000,"vw":172.223872},{"c":166.31,"h":175.25,"l":162.61,"n":39804,"o":174.53,"t":"2026-03-25T04:00:00Z","v":1410594,"vw":166.566315},{"c":155.67,"h":167.161,"l":155.38,"n":41183,"o":162.25,"t":"2026-03-26T04:00:00Z","v":1549779,"vw":158.769145},{"c":154.46,"h":162.1,"l":153.23,"n":41867,"o":153.23,"t":"2026-03-27T04:00:00Z","v":1577631,"vw":157.281405},{"c":154.64,"h":162.45,"l":153.1083,"n":28678,"o":159.655,"t":"2026-03-30T04:00:00Z","v":894233,"vw":155.655899},{"c":154.97,"h":160.11,"l":150.86,"n":36508,"o":156.37,"t":"2026-03-31T04:00:00Z","v":1508491,"vw":155.004628},{"c":144.87,"h":156.84,"l":144.68,"n":44063,"o":155.36,"t":"2026-04-01T04:00:00Z","v":1502057,"vw":148.115342},{"c":152.51,"h":157.5,"l":142.24,"n":49701,"o":146.25,"t":"2026-04-02T04:00:00Z","v":2401652,"vw":152.515458},{"c":164.83,"h":166.9999,"l":150.5001,"n":35746,"o":152.02,"t":"2026-04-06T04:00:00Z","v":1315317,"vw":163.372011},{"c":166.04,"h":170.74,"l":162.37,"n":37374,"o":167.18,"t":"2026-04-07T04:00:00Z","v":1345776,"vw":166.26743},{"c":168.53,"h":180,"l":168.15,"n":35285,"o":173.92,"t":"2026-04-08T04:00:00Z","v":1444159,"vw":172.79683},{"c":179.05,"h":179.94,"l":165.585,"n":29630,"o":167.905,"t":"2026-04-09T04:00:00Z","v":1292573,"vw":176.56569},{"c":179.89,"h":182.48,"l":176.8,"n":26670,"o":180.27,"t":"2026-04-10T04:00:00Z","v":894737,"vw":179.847503},{"c":186.31,"h":186.67,"l":175.75,"n":24050,"o":176.84,"t":"2026-04-13T04:00:00Z","v":905445,"vw":183.512752},{"c":198.08,"h":199.3,"l":186.38,"n":39385,"o":186.38,"t":"2026-04-14T04:00:00Z","v":1186049,"vw":196.014828},{"c":191.4,"h":202.6799,"l":189.23,"n":31101,"o":198.01,"t":"2026-04-15T04:00:00Z","v":1116013,"vw":192.472232},{"c":186.05,"h":194.25,"l":182.27,"n":35506,"o":194.04,"t":"2026-04-16T04:00:00Z","v":1297302,"vw":185.74669},{"c":196.34,"h":200.07,"l":189.705,"n":28567,"o":192.54,"t":"2026-04-17T04:00:00Z","v":1132191,"vw":195.640809},{"c":199.03,"h":199.21,"l":186,"n":31401,"o":194.12,"t":"2026-04-20T04:00:00Z","v":1123662,"vw":194.076727},{"c":189.19,"h":204.64,"l":188.93,"n":31560,"o":198.98,"t":"2026-04-21T04:00:00Z","v":1335671,"vw":194.03132},{"c":190,"h":195.27,"l":188.63,"n":27508,"o":192.47,"t":"2026-04-22T04:00:00Z","v":1018121,"vw":191.053033},{"c":186.74,"h":190.9,"l":179.82,"n":25458,"o":189,"t":"2026-04-23T04:00:00Z","v":959367,"vw":184.712712},{"c":189.37,"h":191.9,"l":183.04,"n":21111,"o":186.82,"t":"2026-04-24T04:00:00Z","v":730480,"vw":188.892498},{"c":177.73,"h":185.06,"l":175.01,"n":36852,"o":182.81,"t":"2026-04-27T04:00:00Z","v":1683007,"vw":178.468321},{"c":172.97,"h":179.1,"l":171.39,"n":52585,"o":174.99,"t":"2026-04-28T04:00:00Z","v":2344641,"vw":174.435939},{"c":171.21,"h":177.145,"l":147.48,"n":79005,"o":157.135,"t":"2026-04-29T04:00:00Z","v":3790740,"vw":163.958511},{"c":164.06,"h":170.96,"l":161.145,"n":43594,"o":170.96,"t":"2026-04-30T04:00:00Z","v":1661007,"vw":164.161289},{"c":160.73,"h":169,"l":157.845,"n":30574,"o":165.2,"t":"2026-05-01T04:00:00Z","v":1274400,"vw":161.027343},{"c":150.5,"h":161.655,"l":148.31,"n":36308,"o":160.73,"t":"2026-05-04T04:00:00Z","v":1659415,"vw":150.770702},{"c":146.74,"h":153.865,"l":146.26,"n":29369,"o":151,"t":"2026-05-05T04:00:00Z","v":1310826,"vw":147.986835},{"c":145.43,"h":153.73,"l":142.48,"n":30715,"o":150.67,"t":"2026-05-06T04:00:00Z","v":1469959,"vw":145.645949},{"c":134.88,"h":144.58,"l":133.7,"n":42036,"o":143.45,"t":"2026-05-07T04:00:00Z","v":2282056,"vw":136.541843},{"c":129.67,"h":138.27,"l":129.31,"n":26696,"o":135.54,"t":"2026-05-08T04:00:00Z","v":1461470,"vw":131.152038},{"c":127.33,"h":130.87,"l":126.635,"n":30620,"o":128.99,"t":"2026-05-11T04:00:00Z","v":1335569,"vw":128.127994},{"c":123.73,"h":128.53,"l":123.4,"n":21198,"o":127.44,"t":"2026-05-12T04:00:00Z","v":911205,"vw":125.110582},{"c":120.61,"h":123.11,"l":118.805,"n":28680,"o":122.47,"t":"2026-05-13T04:00:00Z","v":1333226,"vw":120.597272},{"c":118.96,"h":124,"l":116.35,"n":34616,"o":120.18,"t":"2026-05-14T04:00:00Z","v":1790263,"vw":118.440802},{"c":129.21,"h":129.73,"l":117.1976,"n":47493,"o":119.68,"t":"2026-05-15T04:00:00Z","v":2807344,"vw":125.565366},{"c":129,"h":134.75,"l":124.6,"n":34160,"o":127.6,"t":"2026-05-18T04:00:00Z","v":1572970,"vw":128.586121},{"c":126.8,"h":133.61,"l":125.28,"n":22702,"o":129.36,"t":"2026-05-19T04:00:00Z","v":942003,"vw":129.071422},{"c":128.13,"h":130,"l":120.0001,"n":22555,"o":127.03,"t":"2026-05-20T04:00:00Z","v":1090033,"vw":127.565621},{"c":132.65,"h":135.25,"l":123.95,"n":23498,"o":126.48,"t":"2026-05-21T04:00:00Z","v":1148503,"vw":132.114325},{"c":140.41,"h":140.74,"l":132.78,"n":27415,"o":132.82,"t":"2026-05-22T04:00:00Z","v":1194495,"vw":139.145373},{"c":140.63,"h":145.16,"l":137.89,"n":24683,"o":144.78,"t":"2026-05-26T04:00:00Z","v":1351585,"vw":140.866207},{"c":152.09,"h":156.44,"l":143.36,"n":36058,"o":143.36,"t":"2026-05-27T04:00:00Z","v":1747868,"vw":152.095199},{"c":157.61,"h":159.31,"l":150,"n":29767,"o":151.86,"t":"2026-05-28T04:00:00Z","v":1310399,"vw":157.017317},{"c":156.96,"h":160.07,"l":152.46,"n":26877,"o":157.61,"t":"2026-05-29T04:00:00Z","v":1198649,"vw":157.094238},{"c":158.16,"h":162.38,"l":156.195,"n":26967,"o":157.54,"t":"2026-06-01T04:00:00Z","v":1045341,"vw":158.541083},{"c":151,"h":157.77,"l":147.31,"n":30854,"o":153.54,"t":"2026-06-02T04:00:00Z","v":1386117,"vw":151.564567},{"c":144.05,"h":146.87,"l":135.77,"n":25585,"o":146.69,"t":"2026-06-03T04:00:00Z","v":1075830,"vw":142.637404},{"c":144.48,"h":147,"l":140.26,"n":20180,"o":146.21,"t":"2026-06-04T04:00:00Z","v":948252,"vw":143.322908},{"c":142.23,"h":149.98,"l":142.06,"n":20723,"o":147,"t":"2026-06-05T04:00:00Z","v":798064,"vw":143.812129},{"c":143.45,"h":146.685,"l":138,"n":20007,"o":138.82,"t":"2026-06-08T04:00:00Z","v":900698,"vw":143.800375},{"c":143.86,"h":150.725,"l":140.98,"n":26814,"o":141.3,"t":"2026-06-09T04:00:00Z","v":1105825,"vw":144.013784},{"c":145.59,"h":148.99,"l":142,"n":22109,"o":145.1,"t":"2026-06-10T04:00:00Z","v":1264099,"vw":146.494265},{"c":153.88,"h":154.79,"l":141.19,"n":27906,"o":145.18,"t":"2026-06-11T04:00:00Z","v":1228910,"vw":149.502491},{"c":162.29,"h":166.22,"l":153.475,"n":33598,"o":154.25,"t":"2026-06-12T04:00:00Z","v":1345470,"vw":162.335868},{"c":166.22,"h":172.74,"l":164.98,"n":32080,"o":167.79,"t":"2026-06-15T04:00:00Z","v":1242189,"vw":167.807129},{"c":162.73,"h":168.14,"l":162.12,"n":18596,"o":167.52,"t":"2026-06-16T04:00:00Z","v":782951,"vw":164.148347},{"c":150.05,"h":159.24,"l":148.37,"n":22337,"o":158.22,"t":"2026-06-17T04:00:00Z","v":826364,"vw":153.204251},{"c":161.78,"h":165.4,"l":149.01,"n":25148,"o":150.05,"t":"2026-06-18T04:00:00Z","v":1284993,"vw":161.011858},{"c":156.74,"h":160.435,"l":154.51,"n":21129,"o":159.35,"t":"2026-06-22T04:00:00Z","v":940296,"vw":157.650132},{"c":150.41,"h":155.8,"l":149.38,"n":23695,"o":154.89,"t":"2026-06-23T04:00:00Z","v":906632,"vw":151.623788},{"c":155.79,"h":160.29,"l":152.46,"n":27100,"o":152.46,"t":"2026-06-24T04:00:00Z","v":1238452,"vw":156.092925},{"c":165.42,"h":165.51,"l":155.1095,"n":25374,"o":158.13,"t":"2026-06-25T04:00:00Z","v":1522138,"vw":162.858103},{"c":166.76,"h":170.5731,"l":162.62,"n":26708,"o":162.95,"t":"2026-06-26T04:00:00Z","v":1435532,"vw":167.426458},{"c":165.47,"h":167.99,"l":159.8,"n":27447,"o":167.245,"t":"2026-06-29T04:00:00Z","v":1011806,"vw":165.037096},{"c":173.41,"h":173.74,"l":162.23,"n":21319,"o":167.23,"t":"2026-06-30T04:00:00Z","v":884949,"vw":169.433784},{"c":174.97,"h":177,"l":172.155,"n":24006,"o":176.14,"t":"2026-07-01T04:00:00Z","v":1884319,"vw":174.877497},{"c":177.99,"h":178.37,"l":171.34,"n":25722,"o":177.01,"t":"2026-07-02T04:00:00Z","v":978442,"vw":176.110695},{"c":170.58,"h":179.73,"l":166.005,"n":25671,"o":179.73,"t":"2026-07-06T04:00:00Z","v":939353,"vw":169.605063},{"c":170.21,"h":178.92,"l":166.58,"n":21790,"o":172.4,"t":"2026-07-07T04:00:00Z","v":826064,"vw":170.062382},{"c":158.47,"h":166.96,"l":153.37,"n":37413,"o":165.5,"t":"2026-07-08T04:00:00Z","v":1841300,"vw":157.030726},{"c":157.72,"h":162.13,"l":154.65,"n":21234,"o":156,"t":"2026-07-09T04:00:00Z","v":873796,"vw":158.506501},{"c":153.29,"h":162.25,"l":151.59,"n":25534,"o":157.72,"t":"2026-07-10T04:00:00Z","v":1409693,"vw":154.781229},{"c":154.06,"h":160.55,"l":149,"n":28519,"o":155.56,"t":"2026-07-13T04:00:00Z","v":1305614,"vw":152.912904},{"c":148.41,"h":154.93,"l":144.5,"n":25423,"o":154.21,"t":"2026-07-14T04:00:00Z","v":1210034,"vw":148.708406},{"c":145.7,"h":151.27,"l":145.06,"n":21623,"o":148.25,"t":"2026-07-15T04:00:00Z","v":801936,"vw":147.417681},{"c":140.93,"h":145.86,"l":140.26,"n":22373,"o":143.2,"t":"2026-07-16T04:00:00Z","v":898537,"vw":142.121206},{"c":142.33,"h":144.6,"l":139.8,"n":19844,"o":139.8,"t":"2026-07-17T04:00:00Z","v":802219,"vw":142.193502},{"c":141.1,"h":150.455,"l":139.35,"n":24363,"o":146.75,"t":"2026-07-20T04:00:00Z","v":1034441,"vw":141.731358},{"c":134.95,"h":140.215,"l":134.5,"n":26609,"o":139.87,"t":"2026-07-21T04:00:00Z","v":1286579,"vw":136.281253},{"c":138.12,"h":139.96,"l":133.63,"n":25343,"o":135.49,"t":"2026-07-22T04:00:00Z","v":1200018,"vw":137.092603},{"c":134.86,"h":137.245,"l":133.17,"n":19357,"o":134.38,"t":"2026-07-23T04:00:00Z","v":612012,"vw":134.908641},{"c":135.2,"h":142.48,"l":134.45,"n":20877,"o":134.86,"t":"2026-07-24T04:00:00Z","v":972099,"vw":136.815378},{"c":137.24,"h":139.99,"l":133.2,"n":23812,"o":135.71,"t":"2026-07-27T04:00:00Z","v":1109241,"vw":137.195898},{"c":134.87,"h":142.54,"l":132.36,"n":36244,"o":136.52,"t":"2026-07-28T04:00:00Z","v":2124451,"vw":135.237661},{"c":139.45,"h":147.11,"l":133,"n":40571,"o":137.57,"t":"2026-07-29T04:00:00Z","v":2649768,"vw":141.615355},{"c":134.34,"h":146,"l":130.89,"n":41916,"o":138.9,"t":"2026-07-30T04:00:00Z","v":1929751,"vw":134.454801},{"c":129.49,"h":140.06,"l":129.03,"n":27251,"o":134.77,"t":"2026-07-31T04:00:00Z","v":1176010,"vw":131.907398},{"c":130.39,"h":132.58,"l":126.8,"n":33096,"o":129.59,"t":"2026-08-03T04:00:00Z","v":1503514,"vw":129.952164},{"c":121.5,"h":130.64,"l":119.66,"n":37907,"o":130.34,"t":"2026-08-04T04:00:00Z","v":1863953,"vw":122.710052},{"c":123.86,"h":125.28,"l":119.6201,"n":28097,"o":121.26,"t":"2026-08-05T04:00:00Z","v":1323083,"vw":123.241233},{"c":116.62,"h":122.8,"l":116.25,"n":31433,"o":121.18,"t":"2026-08-06T04:00:00Z","v":1480779,"vw":118.78073},{"c":116.815,"h":117.69,"l":115.01,"n":23304,"o":116.8,"t":"2026-08-07T04:00:00Z","v":1193422,"vw":116.636611},{"c":117.52,"h":119.045,"l":115.49,"n":23931,"o":116.64,"t":"2026-08-10T04:00:00Z","v":1150774,"vw":117.303561},{"c":111.36,"h":118.56,"l":110.44,"n":28509,"o":117.02,"t":"2026-08-11T04:00:00Z","v":1275603,"vw":113.682031},{"c":112.08,"h":115.28,"l":111.26,"n":27063,"o":113.11,"t":"2026-08-12T04:00:00Z","v":1307490,"vw":112.724349},{"c":113.9,"h":115.69,"l":111.78,"n":24807,"o":112.51,"t":"2026-08-13T04:00:00Z","v":1105446,"vw":113.991576},{"c":126.12,"h":126.24,"l":114.59,"n":34079,"o":114.59,"t":"2026-08-14T04:00:00Z","v":1581949,"vw":123.108642},{"c":115.72,"h":125.2471,"l":114.61,"n":35268,"o":124.13,"t":"2026-08-17T04:00:00Z","v":1691927,"vw":116.450619},{"c":114.55,"h":118.5,"l":113.1101,"n":23256,"o":114.74,"t":"2026-08-18T04:00:00Z","v":758961,"vw":115.78395},{"c":120.53,"h":123.69,"l":115,"n":23481,"o":115,"t":"2026-08-19T04:00:00Z","v":1026503,"vw":120.870844},{"c":113.65,"h":121.335,"l":113.45,"n":24222,"o":120.7,"t":"2026-08-20T04:00:00Z","v":918827,"vw":115.554136},{"c":115.43,"h":116.22,"l":112.56,"n":23368,"o":113.165,"t":"2026-08-21T04:00:00Z","v":1052600,"vw":114.743169},{"c":116.84,"h":118.18,"l":114.72,"n":20509,"o":115.25,"t":"2026-08-24T04:00:00Z","v":775197,"vw":116.626938},{"c":113.85,"h":116.84,"l":113.53,"n":21185,"o":115.9,"t":"2026-08-25T04:00:00Z","v":878258,"vw":114.524909},{"c":112.24,"h":115.35,"l":111.35,"n":22235,"o":112.56,"t":"2026-08-26T04:00:00Z","v":867898,"vw":112.818147},{"c":109.95,"h":112.32,"l":105.43,"n":31741,"o":111.51,"t":"2026-08-27T04:00:00Z","v":1531765,"vw":108.536606},{"c":113.58,"h":113.73,"l":109.615,"n":18788,"o":110.19,"t":"2026-08-28T04:00:00Z","v":787662,"vw":112.568743},{"c":109.48,"h":114.28,"l":108.81,"n":21139,"o":113.21,"t":"2026-08-31T04:00:00Z","v":1029599,"vw":110.305315},{"c":109.6,"h":112.52,"l":106.7,"n":26010,"o":107,"t":"2026-09-01T04:00:00Z","v":1376224,"vw":109.55087},{"c":113.155,"h":119.03,"l":108.75,"n":31259,"o":110.095,"t":"2026-09-02T04:00:00Z","v":1432808,"vw":115.305049},{"c":110.28,"h":115.09,"l":107.65,"n":22178,"o":113.61,"t":"2026-09-03T04:00:00Z","v":932977,"vw":110.180513},{"c":109.205,"h":111.83,"l":108.77,"n":18539,"o":110.85,"t":"2026-09-04T04:00:00Z","v":712139,"vw":109.87638},{"c":109.45,"h":112.38,"l":107.7,"n":21430,"o":108.7,"t":"2026-09-08T04:00:00Z","v":861989,"vw":109.532235},{"c":110.58,"h":112.7899,"l":105.88,"n":25345,"o":108.002,"t":"2026-09-09T04:00:00Z","v":1538908,"vw":109.367006},{"c":110.52,"h":114.74,"l":108.52,"n":25610,"o":110.41,"t":"2026-09-10T04:00:00Z","v":948057,"vw":110.430808},{"c":117.1,"h":119.83,"l":111.01,"n":30892,"o":113.75,"t":"2026-09-11T04:00:00Z","v":1385782,"vw":116.863552},{"c":114.71,"h":119.63,"l":111.27,"n":30244,"o":119.63,"t":"2026-09-14T04:00:00Z","v":1375512,"vw":114.445222},{"c":100.84,"h":114.5,"l":100.13,"n":51701,"o":113.775,"t":"2026-09-15T04:00:00Z","v":2892335,"vw":103.497373},{"c":101.06,"h":105.24,"l":100.78,"n":33367,"o":102.01,"t":"2026-09-16T04:00:00Z","v":1718743,"vw":102.562915},{"c":103.76,"h":105.28,"l":102.6101,"n":21867,"o":102.77,"t":"2026-09-17T04:00:00Z","v":1067034,"vw":103.836263},{"c":104.08,"h":104.835,"l":101.6,"n":20135,"o":104.5,"t":"2026-09-18T04:00:00Z","v":1741384,"vw":103.752672},{"c":107.33,"h":107.56,"l":103.43,"n":20294,"o":105.57,"t":"2026-09-21T04:00:00Z","v":947145,"vw":106.091582},{"c":102.38,"h":109.78,"l":102.32,"n":27464,"o":109.73,"t":"2026-09-22T04:00:00Z","v":1334378,"vw":104.118608},{"c":97.88,"h":102.2221,"l":97.84,"n":32230,"o":101,"t":"2026-09-23T04:00:00Z","v":1716476,"vw":99.275177},{"c":97.84,"h":99.45,"l":96.37,"n":23636,"o":97.99,"t":"2026-09-24T04:00:00Z","v":1098958,"vw":97.571764},{"c":99.07,"h":100.23,"l":95.82,"n":22952,"o":98.56,"t":"2026-09-25T04:00:00Z","v":1217067,"vw":98.475896},{"c":101.8,"h":102.94,"l":97.11,"n":26673,"o":99.81,"t":"2026-09-28T04:00:00Z","v":1657698,"vw":101.397807},{"c":108.62,"h":109.2,"l":103,"n":31770,"o":103.26,"t":"2026-09-29T04:00:00Z","v":1890622,"vw":107.138627},{"c":105.37,"h":107.81,"l":104.03,"n":27815,"o":107.56,"t":"2026-09-30T04:00:00Z","v":1606217,"vw":105.84639},{"c":104.36,"h":106.31,"l":102.63,"n":21090,"o":105.66,"t":"2026-10-01T04:00:00Z","v":888780,"vw":104.078244},{"c":106.89,"h":107.3,"l":103.774,"n":19335,"o":104.095,"t":"2026-10-02T04:00:00Z","v":734653,"vw":106.209286},{"c":106.84,"h":107.72,"l":103.65,"n":21514,"o":106.35,"t":"2026-10-05T04:00:00Z","v":1084598,"vw":105.841641},{"c":112.2,"h":115.1,"l":106.17,"n":26671,"o":106.59,"t":"2026-10-06T04:00:00Z","v":1410553,"vw":112.368947},{"c":116.68,"h":117.76,"l":112.7028,"n":22796,"o":113.06,"t":"2026-10-07T04:00:00Z","v":1051292,"vw":116.197856},{"c":118.5,"h":120.5,"l":115.365,"n":23490,"o":116.15,"t":"2026-10-08T04:00:00Z","v":1211518,"vw":118.290902},{"c":122.26,"h":122.41,"l":117.39,"n":20953,"o":120.32,"t":"2026-10-09T04:00:00Z","v":878541,"vw":120.587998},{"c":126.02,"h":126.26,"l":118.909,"n":25098,"o":121.505,"t":"2026-10-12T04:00:00Z","v":1141574,"vw":124.558735},{"c":125.76,"h":128.5,"l":121.4,"n":22204,"o":125.27,"t":"2026-10-13T04:00:00Z","v":1210443,"vw":125.21774},{"c":122.9,"h":127.18,"l":120.7,"n":19213,"o":127.18,"t":"2026-10-14T04:00:00Z","v":826587,"vw":122.750618},{"c":131.03,"h":131.54,"l":122.94,"n":23706,"o":122.94,"t":"2026-10-15T04:00:00Z","v":1000898,"vw":129.334695},{"c":131.72,"h":136.32,"l":130.79,"n":31120,"o":132.27,"t":"2026-10-16T04:00:00Z","v":1457052,"vw":133.477606},{"c":132.75,"h":133.76,"l":129.425,"n":23354,"o":130.01,"t":"2026-10-19T04:00:00Z","v":1205161,"vw":132.352782},{"c":130.31,"h":133.8626,"l":129.061,"n":20590,"o":132.75,"t":"2026-10-20T04:00:00Z","v":831846,"vw":130.583474},{"c":119.95,"h":130.24,"l":118.98,"n":28138,"o":127.84,"t":"2026-10-21T04:00:00Z","v":1324233,"vw":121.15968},{"c":120.87,"h":123.49,"l":118.6601,"n":24899,"o":119.19,"t":"2026-10-22T04:00:00Z","v":1232611,"vw":121.180662}],"volatilityBars":[{"c":104.99,"h":104.99,"l":104.99,"n":2,"o":104.99,"t":"2026-09-21T09:00:00Z","v":101,"vw":104.99},{"c":105.2179,"h":105.2179,"l":105.2179,"n":2,"o":105.2179,"t":"2026-09-21T11:15:00Z","v":101,"vw":105.2179},{"c":104.99,"h":104.99,"l":104.99,"n":1,"o":104.99,"t":"2026-09-21T12:15:00Z","v":150,"vw":104.99},{"c":104.9345,"h":104.9345,"l":104.5,"n":3,"o":104.5,"t":"2026-09-21T12:45:00Z","v":210,"vw":104.71725},{"c":104.92,"h":104.93,"l":104.8299,"n":40,"o":104.8299,"t":"2026-09-21T13:00:00Z","v":3900,"vw":104.915327},{"c":104.29,"h":105.97,"l":103.85,"n":728,"o":105.57,"t":"2026-09-21T13:30:00Z","v":72493,"vw":104.97201},{"c":103.92,"h":104.15,"l":103.43,"n":548,"o":104.15,"t":"2026-09-21T13:45:00Z","v":29647,"vw":103.844135},{"c":104.11,"h":104.1251,"l":103.62,"n":493,"o":103.92,"t":"2026-09-21T14:00:00Z","v":33439,"vw":103.949335},{"c":104.49,"h":104.63,"l":103.89,"n":375,"o":103.92,"t":"2026-09-21T14:15:00Z","v":20154,"vw":104.402209},{"c":104.57,"h":105.01,"l":104.43,"n":1051,"o":104.49,"t":"2026-09-21T14:30:00Z","v":74274,"vw":104.668901},{"c":105.36,"h":105.55,"l":104.66,"n":681,"o":104.66,"t":"2026-09-21T14:45:00Z","v":24141,"vw":105.050819},{"c":105.39,"h":105.5642,"l":105.01,"n":514,"o":105.3775,"t":"2026-09-21T15:00:00Z","v":12551,"vw":105.252739},{"c":105.835,"h":105.93,"l":105.33,"n":563,"o":105.39,"t":"2026-09-21T15:15:00Z","v":13805,"vw":105.731176},{"c":105.57,"h":106.235,"l":105.57,"n":620,"o":105.85,"t":"2026-09-21T15:30:00Z","v":17147,"vw":105.981198},{"c":105.365,"h":105.7051,"l":105.14,"n":515,"o":105.53,"t":"2026-09-21T15:45:00Z","v":13025,"vw":105.39933},{"c":104.815,"h":105.405,"l":104.7201,"n":378,"o":105.405,"t":"2026-09-21T16:00:00Z","v":9251,"vw":105.055263},{"c":105.815,"h":105.815,"l":104.815,"n":378,"o":104.815,"t":"2026-09-21T16:15:00Z","v":8270,"vw":105.252951},{"c":105.28,"h":105.835,"l":105.28,"n":341,"o":105.83,"t":"2026-09-21T16:30:00Z","v":7571,"vw":105.616674},{"c":105.595,"h":105.775,"l":104.9576,"n":435,"o":105.23,"t":"2026-09-21T16:45:00Z","v":9364,"vw":105.431689},{"c":105.7,"h":105.88,"l":105.44,"n":539,"o":105.69,"t":"2026-09-21T17:00:00Z","v":12938,"vw":105.708228},{"c":105.585,"h":105.775,"l":105.45,"n":325,"o":105.66,"t":"2026-09-21T17:15:00Z","v":7486,"vw":105.649122},{"c":104.8875,"h":105.61,"l":104.73,"n":595,"o":105.595,"t":"2026-09-21T17:30:00Z","v":18602,"vw":105.24457},{"c":105.36,"h":105.39,"l":104.71,"n":567,"o":104.97,"t":"2026-09-21T17:45:00Z","v":13170,"vw":104.997118},{"c":105.21,"h":105.62,"l":105.21,"n":370,"o":105.45,"t":"2026-09-21T18:00:00Z","v":6998,"vw":105.37003},{"c":105.065,"h":105.29,"l":104.87,"n":672,"o":105.11,"t":"2026-09-21T18:15:00Z","v":15657,"vw":105.053996},{"c":104.945,"h":105.135,"l":104.66,"n":570,"o":105.07,"t":"2026-09-21T18:30:00Z","v":14040,"vw":104.930559},{"c":105.525,"h":105.66,"l":105.055,"n":404,"o":105.14,"t":"2026-09-21T18:45:00Z","v":7544,"vw":105.376164},{"c":105.59,"h":105.61,"l":105.23,"n":628,"o":105.57,"t":"2026-09-21T19:00:00Z","v":13148,"vw":105.465286},{"c":106.28,"h":106.68,"l":105.57,"n":894,"o":105.57,"t":"2026-09-21T19:15:00Z","v":22837,"vw":106.105008},{"c":106.5932,"h":106.77,"l":106.17,"n":1383,"o":106.34,"t":"2026-09-21T19:30:00Z","v":43571,"vw":106.522454},{"c":107.36,"h":107.56,"l":106.6767,"n":3971,"o":106.785,"t":"2026-09-21T19:45:00Z","v":168789,"vw":107.152719},{"c":107.33,"h":107.33,"l":107.33,"n":59,"o":107.33,"t":"2026-09-21T20:00:00Z","v":222392,"vw":107.33},{"c":107,"h":107,"l":107,"n":2,"o":107,"t":"2026-09-21T20:15:00Z","v":101,"vw":107},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-09-21T20:45:00Z","v":100,"vw":107},{"c":107.0171,"h":107.0171,"l":107.0171,"n":2,"o":107.0171,"t":"2026-09-21T21:00:00Z","v":225,"vw":107.0171},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-09-21T21:15:00Z","v":100,"vw":107},{"c":107,"h":107,"l":107,"n":2,"o":107,"t":"2026-09-21T22:30:00Z","v":350,"vw":107},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-09-21T22:45:00Z","v":100,"vw":107},{"c":107.0332,"h":107.0332,"l":107.0332,"n":1,"o":107.0332,"t":"2026-09-21T23:15:00Z","v":200,"vw":107.0332},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-09-21T23:30:00Z","v":500,"vw":107},{"c":108.5,"h":108.5,"l":108.48,"n":10,"o":108.48,"t":"2026-09-22T10:00:00Z","v":5001,"vw":108.499596},{"c":107.5,"h":107.5,"l":107.5,"n":1,"o":107.5,"t":"2026-09-22T11:00:00Z","v":350,"vw":107.5},{"c":108.6,"h":108.6,"l":108.6,"n":9,"o":108.6,"t":"2026-09-22T13:00:00Z","v":437,"vw":108.6},{"c":109.9,"h":109.9,"l":108.99,"n":33,"o":109,"t":"2026-09-22T13:15:00Z","v":1779,"vw":109.664553},{"c":108.0219,"h":109.78,"l":107.13,"n":792,"o":109.73,"t":"2026-09-22T13:30:00Z","v":44501,"vw":108.937799},{"c":106.78,"h":108.2304,"l":106.73,"n":930,"o":107.86,"t":"2026-09-22T13:45:00Z","v":76374,"vw":107.719199},{"c":108,"h":108.1,"l":106.17,"n":616,"o":106.76,"t":"2026-09-22T14:00:00Z","v":23596,"vw":107.491336},{"c":108.04,"h":108.73,"l":107.62,"n":604,"o":107.995,"t":"2026-09-22T14:15:00Z","v":31059,"vw":108.015132},{"c":106.27,"h":108.05,"l":106.15,"n":752,"o":108.05,"t":"2026-09-22T14:30:00Z","v":20617,"vw":107.050015},{"c":105.74,"h":106.21,"l":105.295,"n":763,"o":106,"t":"2026-09-22T14:45:00Z","v":18672,"vw":105.641075},{"c":105.41,"h":105.49,"l":104.68,"n":898,"o":105.46,"t":"2026-09-22T15:00:00Z","v":30505,"vw":104.932242},{"c":105.63,"h":105.67,"l":105.205,"n":504,"o":105.4227,"t":"2026-09-22T15:15:00Z","v":12459,"vw":105.425905},{"c":105.07,"h":105.69,"l":104.795,"n":739,"o":105.47,"t":"2026-09-22T15:30:00Z","v":17528,"vw":105.028045},{"c":104.645,"h":105.175,"l":104.4,"n":707,"o":105.08,"t":"2026-09-22T15:45:00Z","v":21573,"vw":104.769655},{"c":105.04,"h":105.19,"l":104.22,"n":612,"o":104.45,"t":"2026-09-22T16:00:00Z","v":16428,"vw":104.648815},{"c":105.21,"h":105.28,"l":104.86,"n":526,"o":104.87,"t":"2026-09-22T16:15:00Z","v":12819,"vw":105.100092},{"c":104.54,"h":105.195,"l":104.26,"n":683,"o":105.0536,"t":"2026-09-22T16:30:00Z","v":16587,"vw":104.798616},{"c":105.22,"h":105.76,"l":104.68,"n":781,"o":104.68,"t":"2026-09-22T16:45:00Z","v":20378,"vw":105.25271},{"c":104.385,"h":105.32,"l":104.385,"n":625,"o":105.21,"t":"2026-09-22T17:00:00Z","v":15718,"vw":104.799626},{"c":103.995,"h":104.47,"l":103.93,"n":759,"o":104.435,"t":"2026-09-22T17:15:00Z","v":19815,"vw":104.295742},{"c":103.665,"h":103.97,"l":103.25,"n":1144,"o":103.8,"t":"2026-09-22T17:30:00Z","v":66950,"vw":103.594693},{"c":104.7001,"h":105.035,"l":103.67,"n":1039,"o":103.675,"t":"2026-09-22T17:45:00Z","v":41563,"vw":104.048403},{"c":104.11,"h":104.97,"l":104.11,"n":586,"o":104.8525,"t":"2026-09-22T18:00:00Z","v":15417,"vw":104.607486},{"c":103.15,"h":104.175,"l":103.0912,"n":820,"o":104.175,"t":"2026-09-22T18:15:00Z","v":25288,"vw":103.444999},{"c":103.035,"h":103.31,"l":102.8,"n":1114,"o":103.09,"t":"2026-09-22T18:30:00Z","v":49090,"vw":103.011994},{"c":103.98,"h":104.05,"l":102.88,"n":965,"o":103.035,"t":"2026-09-22T18:45:00Z","v":37862,"vw":103.362509},{"c":103.615,"h":104.17,"l":103.345,"n":1030,"o":103.98,"t":"2026-09-22T19:00:00Z","v":49717,"vw":103.740864},{"c":103.59,"h":104.07,"l":103.09,"n":1709,"o":103.615,"t":"2026-09-22T19:15:00Z","v":76756,"vw":103.631358},{"c":103.85,"h":104.52,"l":103.59,"n":1780,"o":103.59,"t":"2026-09-22T19:30:00Z","v":74161,"vw":104.018354},{"c":102.35,"h":103.835,"l":102.32,"n":4568,"o":103.835,"t":"2026-09-22T19:45:00Z","v":207660,"vw":102.874533},{"c":102.94,"h":102.94,"l":102.38,"n":51,"o":102.38,"t":"2026-09-22T20:00:00Z","v":255909,"vw":102.380484},{"c":102.59,"h":102.9382,"l":102.59,"n":12,"o":102.9382,"t":"2026-09-22T20:15:00Z","v":1191,"vw":102.904828},{"c":102.51,"h":102.62,"l":102.51,"n":13,"o":102.62,"t":"2026-09-22T20:30:00Z","v":601,"vw":102.546},{"c":102.95,"h":102.95,"l":102.9415,"n":2,"o":102.9415,"t":"2026-09-22T21:00:00Z","v":200,"vw":102.94575},{"c":102.89,"h":102.89,"l":102.89,"n":2,"o":102.89,"t":"2026-09-22T21:45:00Z","v":102,"vw":102.89},{"c":102.98,"h":102.98,"l":102.98,"n":1,"o":102.98,"t":"2026-09-22T22:00:00Z","v":100,"vw":102.98},{"c":102.8,"h":102.8,"l":102.8,"n":2,"o":102.8,"t":"2026-09-22T23:00:00Z","v":500,"vw":102.8},{"c":102.92,"h":102.98,"l":102.92,"n":3,"o":102.98,"t":"2026-09-22T23:15:00Z","v":204,"vw":102.95},{"c":102.75,"h":102.75,"l":102.7,"n":5,"o":102.7,"t":"2026-09-22T23:30:00Z","v":404,"vw":102.7125},{"c":102.84,"h":102.84,"l":102.84,"n":2,"o":102.84,"t":"2026-09-22T23:45:00Z","v":108,"vw":102.84},{"c":102.5,"h":102.5,"l":102.5,"n":7,"o":102.5,"t":"2026-09-23T08:00:00Z","v":585,"vw":102.5},{"c":103.44,"h":103.44,"l":103.44,"n":1,"o":103.44,"t":"2026-09-23T08:45:00Z","v":100,"vw":103.44},{"c":102.5,"h":102.53,"l":102.5,"n":22,"o":102.53,"t":"2026-09-23T11:15:00Z","v":741,"vw":102.514151},{"c":102.5,"h":102.5,"l":102.5,"n":12,"o":102.5,"t":"2026-09-23T11:30:00Z","v":558,"vw":102.5},{"c":102.25,"h":102.3,"l":102.25,"n":8,"o":102.3,"t":"2026-09-23T12:00:00Z","v":416,"vw":102.279757},{"c":102.3995,"h":102.5,"l":102.3662,"n":13,"o":102.5,"t":"2026-09-23T12:30:00Z","v":1292,"vw":102.405589},{"c":102.25,"h":102.25,"l":102.25,"n":1,"o":102.25,"t":"2026-09-23T12:45:00Z","v":149,"vw":102.25},{"c":102,"h":102.26,"l":102,"n":45,"o":102.26,"t":"2026-09-23T13:00:00Z","v":2890,"vw":102.238686},{"c":103.5,"h":103.5,"l":102,"n":2,"o":102,"t":"2026-09-23T13:15:00Z","v":1000,"vw":102.75},{"c":100.495,"h":102.2221,"l":99.9,"n":1643,"o":101.06,"t":"2026-09-23T13:30:00Z","v":83754,"vw":100.744704},{"c":99.93,"h":100.8585,"l":99.58,"n":1819,"o":100.495,"t":"2026-09-23T13:45:00Z","v":114611,"vw":99.894929},{"c":99.25,"h":99.76,"l":98.185,"n":2877,"o":99.76,"t":"2026-09-23T14:00:00Z","v":202096,"vw":99.193699},{"c":99.6275,"h":99.7,"l":98.96,"n":1158,"o":99.25,"t":"2026-09-23T14:15:00Z","v":41004,"vw":99.296397},{"c":100.26,"h":100.31,"l":99.71,"n":935,"o":99.775,"t":"2026-09-23T14:30:00Z","v":32172,"vw":100.079411},{"c":99.845,"h":100.37,"l":99.5,"n":730,"o":100.37,"t":"2026-09-23T14:45:00Z","v":24021,"vw":99.947744},{"c":99.34,"h":100,"l":99.05,"n":857,"o":99.8451,"t":"2026-09-23T15:00:00Z","v":36382,"vw":99.367563},{"c":99.86,"h":100.16,"l":99.09,"n":801,"o":99.34,"t":"2026-09-23T15:15:00Z","v":42639,"vw":99.671654},{"c":100.09,"h":100.39,"l":99.7,"n":803,"o":99.95,"t":"2026-09-23T15:30:00Z","v":45762,"vw":100.015178},{"c":100.4,"h":100.4,"l":99.73,"n":782,"o":100.085,"t":"2026-09-23T15:45:00Z","v":42171,"vw":100.00709},{"c":100.445,"h":100.555,"l":100.22,"n":596,"o":100.47,"t":"2026-09-23T16:00:00Z","v":22003,"vw":100.354092},{"c":100.93,"h":100.98,"l":100.33,"n":437,"o":100.56,"t":"2026-09-23T16:15:00Z","v":20417,"vw":100.546272},{"c":100.88,"h":101,"l":100.66,"n":570,"o":101,"t":"2026-09-23T16:30:00Z","v":26948,"vw":100.863658},{"c":100.59,"h":100.8,"l":100.16,"n":584,"o":100.8,"t":"2026-09-23T16:45:00Z","v":24022,"vw":100.595137},{"c":100.19,"h":100.575,"l":99.91,"n":756,"o":100.575,"t":"2026-09-23T17:00:00Z","v":28278,"vw":100.202916},{"c":101,"h":101.08,"l":100.24,"n":464,"o":100.49,"t":"2026-09-23T17:15:00Z","v":13770,"vw":100.64429},{"c":100.7,"h":101.08,"l":100.11,"n":602,"o":101,"t":"2026-09-23T17:30:00Z","v":22714,"vw":100.767014},{"c":101.11,"h":101.184,"l":100.55,"n":975,"o":100.72,"t":"2026-09-23T17:45:00Z","v":50642,"vw":100.759708},{"c":101.25,"h":101.385,"l":101.07,"n":492,"o":101.125,"t":"2026-09-23T18:00:00Z","v":15829,"vw":101.266819},{"c":100.675,"h":101.26,"l":100.58,"n":803,"o":101.23,"t":"2026-09-23T18:15:00Z","v":33149,"vw":101.101238},{"c":100.56,"h":100.82,"l":100.455,"n":681,"o":100.66,"t":"2026-09-23T18:30:00Z","v":26713,"vw":100.624503},{"c":100.39,"h":100.62,"l":100.14,"n":903,"o":100.575,"t":"2026-09-23T18:45:00Z","v":30475,"vw":100.285103},{"c":100.17,"h":100.4,"l":100,"n":828,"o":100.31,"t":"2026-09-23T19:00:00Z","v":27756,"vw":100.154727},{"c":98.26,"h":100.259,"l":98.1,"n":2074,"o":100.23,"t":"2026-09-23T19:15:00Z","v":97066,"vw":98.828588},{"c":98.28,"h":98.65,"l":98.05,"n":2057,"o":98.275,"t":"2026-09-23T19:30:00Z","v":93663,"vw":98.268034},{"c":97.88,"h":99,"l":97.84,"n":5172,"o":98.28,"t":"2026-09-23T19:45:00Z","v":267161,"vw":98.200133},{"c":98.2,"h":98.2,"l":97.88,"n":69,"o":97.88,"t":"2026-09-23T20:00:00Z","v":182412,"vw":97.880603},{"c":98.4855,"h":98.4855,"l":98.4855,"n":2,"o":98.4855,"t":"2026-09-23T20:15:00Z","v":520,"vw":98.4855},{"c":98,"h":98.05,"l":98,"n":4,"o":98.05,"t":"2026-09-23T20:30:00Z","v":619,"vw":98.009046},{"c":98.21,"h":98.21,"l":98.21,"n":4,"o":98.21,"t":"2026-09-23T21:15:00Z","v":1110,"vw":98.21},{"c":98,"h":98,"l":98,"n":8,"o":98,"t":"2026-09-23T22:00:00Z","v":500,"vw":98},{"c":98.04,"h":98.06,"l":98.04,"n":7,"o":98.06,"t":"2026-09-23T23:00:00Z","v":300,"vw":98.05},{"c":98.2,"h":98.4,"l":98.2,"n":7,"o":98.4,"t":"2026-09-23T23:15:00Z","v":696,"vw":98.236331},{"c":98.35,"h":98.35,"l":98.35,"n":11,"o":98.35,"t":"2026-09-24T08:00:00Z","v":228,"vw":98.35},{"c":98.3,"h":98.3,"l":98.3,"n":1,"o":98.3,"t":"2026-09-24T09:15:00Z","v":100,"vw":98.3},{"c":98.0541,"h":98.0541,"l":97.286,"n":8,"o":98.01,"t":"2026-09-24T11:00:00Z","v":955,"vw":97.81847},{"c":97.6,"h":98.05,"l":97.58,"n":28,"o":98.05,"t":"2026-09-24T11:15:00Z","v":2017,"vw":97.647464},{"c":97.4,"h":97.4,"l":97.4,"n":4,"o":97.4,"t":"2026-09-24T11:30:00Z","v":433,"vw":97.4},{"c":98.29,"h":98.29,"l":98.29,"n":1,"o":98.29,"t":"2026-09-24T12:00:00Z","v":100,"vw":98.29},{"c":97.75,"h":97.75,"l":97.75,"n":1,"o":97.75,"t":"2026-09-24T12:15:00Z","v":100,"vw":97.75},{"c":98.14,"h":98.14,"l":98.14,"n":3,"o":98.14,"t":"2026-09-24T12:30:00Z","v":176,"vw":98.14},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-09-24T12:45:00Z","v":100,"vw":98},{"c":98.14,"h":98.14,"l":98.14,"n":2,"o":98.14,"t":"2026-09-24T13:15:00Z","v":105,"vw":98.14},{"c":96.79,"h":99.45,"l":96.55,"n":1334,"o":97.99,"t":"2026-09-24T13:30:00Z","v":152693,"vw":97.953115},{"c":97.175,"h":97.63,"l":96.5557,"n":913,"o":96.75,"t":"2026-09-24T13:45:00Z","v":34983,"vw":97.040776},{"c":97.955,"h":98.16,"l":97.02,"n":1020,"o":97.67,"t":"2026-09-24T14:00:00Z","v":46950,"vw":97.507385},{"c":97.7825,"h":98.07,"l":97.54,"n":769,"o":97.96,"t":"2026-09-24T14:15:00Z","v":31647,"vw":97.800417},{"c":97.75,"h":97.88,"l":97.53,"n":874,"o":97.775,"t":"2026-09-24T14:30:00Z","v":38540,"vw":97.717518},{"c":97.805,"h":98.01,"l":97.48,"n":850,"o":97.5818,"t":"2026-09-24T14:45:00Z","v":23926,"vw":97.729446},{"c":97.585,"h":98.0081,"l":97.17,"n":596,"o":97.66,"t":"2026-09-24T15:00:00Z","v":18110,"vw":97.579227},{"c":97.23,"h":97.75,"l":97.131,"n":591,"o":97.58,"t":"2026-09-24T15:15:00Z","v":19294,"vw":97.562803},{"c":97.56,"h":97.56,"l":97.08,"n":648,"o":97.08,"t":"2026-09-24T15:30:00Z","v":18007,"vw":97.275675},{"c":97.605,"h":97.7099,"l":97.08,"n":573,"o":97.575,"t":"2026-09-24T15:45:00Z","v":20561,"vw":97.44451},{"c":97.3125,"h":97.61,"l":97.2,"n":466,"o":97.61,"t":"2026-09-24T16:00:00Z","v":16106,"vw":97.33631},{"c":97.84,"h":98.3362,"l":97.37,"n":948,"o":97.42,"t":"2026-09-24T16:15:00Z","v":33728,"vw":97.964761},{"c":97.53,"h":97.76,"l":97.34,"n":548,"o":97.76,"t":"2026-09-24T16:30:00Z","v":14482,"vw":97.510004},{"c":97.83,"h":98.12,"l":97.33,"n":512,"o":97.465,"t":"2026-09-24T16:45:00Z","v":21314,"vw":97.859755},{"c":97.81,"h":98.05,"l":97.56,"n":432,"o":97.7873,"t":"2026-09-24T17:00:00Z","v":11469,"vw":97.796705},{"c":97.63,"h":97.9,"l":97.56,"n":408,"o":97.75,"t":"2026-09-24T17:15:00Z","v":11368,"vw":97.658957},{"c":97.15,"h":97.83,"l":96.99,"n":592,"o":97.83,"t":"2026-09-24T17:30:00Z","v":17848,"vw":97.338448},{"c":97.22,"h":97.24,"l":96.82,"n":580,"o":96.94,"t":"2026-09-24T17:45:00Z","v":18593,"vw":96.981639},{"c":97.015,"h":97.235,"l":96.79,"n":601,"o":97.235,"t":"2026-09-24T18:00:00Z","v":18423,"vw":97.029907},{"c":97.125,"h":97.22,"l":96.92,"n":602,"o":97.1,"t":"2026-09-24T18:15:00Z","v":15852,"vw":97.026693},{"c":96.89,"h":97.09,"l":96.5,"n":790,"o":97.02,"t":"2026-09-24T18:30:00Z","v":25617,"vw":96.758984},{"c":97,"h":97.22,"l":96.66,"n":813,"o":96.905,"t":"2026-09-24T18:45:00Z","v":25438,"vw":96.864583},{"c":96.605,"h":97.16,"l":96.37,"n":672,"o":96.95,"t":"2026-09-24T19:00:00Z","v":29566,"vw":96.67699},{"c":96.97,"h":97.2942,"l":96.42,"n":775,"o":96.52,"t":"2026-09-24T19:15:00Z","v":32079,"vw":96.902952},{"c":97.47,"h":97.47,"l":96.81,"n":1375,"o":96.95,"t":"2026-09-24T19:30:00Z","v":61486,"vw":97.146799},{"c":97.8,"h":98.0051,"l":97.1,"n":3787,"o":97.36,"t":"2026-09-24T19:45:00Z","v":168948,"vw":97.629542},{"c":97.84,"h":97.84,"l":97.84,"n":44,"o":97.84,"t":"2026-09-24T20:00:00Z","v":138048,"vw":97.84},{"c":97.84,"h":97.84,"l":97.84,"n":1,"o":97.84,"t":"2026-09-24T21:15:00Z","v":2562,"vw":97.84},{"c":97.84,"h":97.84,"l":97.84,"n":2,"o":97.84,"t":"2026-09-24T21:45:00Z","v":205,"vw":97.84},{"c":97.71,"h":97.71,"l":97.71,"n":28,"o":97.71,"t":"2026-09-24T22:15:00Z","v":511,"vw":97.71},{"c":97.99,"h":97.99,"l":97.99,"n":3,"o":97.99,"t":"2026-09-24T23:45:00Z","v":120,"vw":97.99},{"c":98,"h":98,"l":98,"n":14,"o":98,"t":"2026-09-25T11:00:00Z","v":528,"vw":98},{"c":97.8,"h":97.8,"l":97.8,"n":1,"o":97.8,"t":"2026-09-25T12:15:00Z","v":500,"vw":97.8},{"c":97.9,"h":97.9,"l":97.9,"n":1,"o":97.9,"t":"2026-09-25T12:30:00Z","v":100,"vw":97.9},{"c":98.0294,"h":98.0294,"l":97.91,"n":3,"o":97.91,"t":"2026-09-25T13:15:00Z","v":590,"vw":97.9697},{"c":99.12,"h":99.79,"l":97.91,"n":807,"o":98.56,"t":"2026-09-25T13:30:00Z","v":68937,"vw":99.126964},{"c":97.82,"h":99.27,"l":97.82,"n":527,"o":98.88,"t":"2026-09-25T13:45:00Z","v":26176,"vw":98.708915},{"c":96.15,"h":97.82,"l":95.85,"n":812,"o":97.82,"t":"2026-09-25T14:00:00Z","v":37177,"vw":96.501294},{"c":96.75,"h":97.29,"l":95.82,"n":555,"o":96.11,"t":"2026-09-25T14:15:00Z","v":22428,"vw":96.77781},{"c":97.57,"h":97.57,"l":96.11,"n":766,"o":96.41,"t":"2026-09-25T14:30:00Z","v":25793,"vw":96.705945},{"c":97.63,"h":98.09,"l":97.23,"n":719,"o":97.5,"t":"2026-09-25T14:45:00Z","v":34128,"vw":97.679601},{"c":97.215,"h":97.6,"l":96.63,"n":817,"o":97.31,"t":"2026-09-25T15:00:00Z","v":63690,"vw":97.373857},{"c":97.24,"h":97.555,"l":96.94,"n":377,"o":97.2125,"t":"2026-09-25T15:15:00Z","v":21609,"vw":97.270234},{"c":97.27,"h":97.75,"l":97.08,"n":544,"o":97.3,"t":"2026-09-25T15:30:00Z","v":17290,"vw":97.375461},{"c":97.54,"h":97.54,"l":96.85,"n":517,"o":97.3834,"t":"2026-09-25T15:45:00Z","v":14215,"vw":97.161762},{"c":98.375,"h":98.91,"l":97.65,"n":856,"o":97.65,"t":"2026-09-25T16:00:00Z","v":59627,"vw":98.379116},{"c":98.135,"h":98.5,"l":97.89,"n":747,"o":98.5,"t":"2026-09-25T16:15:00Z","v":48064,"vw":98.078624},{"c":99.1301,"h":99.52,"l":98.1,"n":964,"o":98.13,"t":"2026-09-25T16:30:00Z","v":50430,"vw":98.748648},{"c":99.5275,"h":100.23,"l":99.1321,"n":867,"o":99.31,"t":"2026-09-25T16:45:00Z","v":57690,"vw":99.724935},{"c":99.25,"h":99.63,"l":99.03,"n":629,"o":99.44,"t":"2026-09-25T17:00:00Z","v":25019,"vw":99.372895},{"c":98.38,"h":99.35,"l":98.275,"n":670,"o":99.25,"t":"2026-09-25T17:15:00Z","v":29309,"vw":99.131255},{"c":98.46,"h":98.56,"l":98.09,"n":563,"o":98.32,"t":"2026-09-25T17:30:00Z","v":19284,"vw":98.328208},{"c":97.76,"h":98.4599,"l":97.76,"n":649,"o":98.335,"t":"2026-09-25T17:45:00Z","v":27843,"vw":98.193878},{"c":98.26,"h":98.26,"l":97.55,"n":565,"o":97.745,"t":"2026-09-25T18:00:00Z","v":19745,"vw":97.825204},{"c":98.23,"h":98.25,"l":98.06,"n":359,"o":98.07,"t":"2026-09-25T18:15:00Z","v":10607,"vw":98.166813},{"c":97.88,"h":98.19,"l":97.79,"n":722,"o":98.16,"t":"2026-09-25T18:30:00Z","v":21962,"vw":97.962228},{"c":98.195,"h":98.31,"l":97.72,"n":560,"o":97.79,"t":"2026-09-25T18:45:00Z","v":16005,"vw":98.087039},{"c":98.34,"h":98.55,"l":97.98,"n":815,"o":98.19,"t":"2026-09-25T19:00:00Z","v":21364,"vw":98.181808},{"c":98.32,"h":98.53,"l":98.14,"n":799,"o":98.43,"t":"2026-09-25T19:15:00Z","v":21005,"vw":98.32042},{"c":98.545,"h":98.845,"l":98.22,"n":1443,"o":98.32,"t":"2026-09-25T19:30:00Z","v":46352,"vw":98.520946},{"c":99.08,"h":99.18,"l":98.21,"n":4132,"o":98.545,"t":"2026-09-25T19:45:00Z","v":201251,"vw":98.714037},{"c":99.07,"h":99.07,"l":99.07,"n":26,"o":99.07,"t":"2026-09-25T20:00:00Z","v":172414,"vw":99.07},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-09-25T21:30:00Z","v":1003,"vw":99},{"c":97.0988,"h":97.0988,"l":97.0988,"n":1,"o":97.0988,"t":"2026-09-25T22:45:00Z","v":1100,"vw":97.0988},{"c":99.06,"h":99.06,"l":99.06,"n":8,"o":99.06,"t":"2026-09-28T13:15:00Z","v":353,"vw":99.06},{"c":98.3175,"h":99.86,"l":97.11,"n":776,"o":99.81,"t":"2026-09-28T13:30:00Z","v":56159,"vw":98.626676},{"c":100.52,"h":100.76,"l":98.3,"n":1003,"o":98.36,"t":"2026-09-28T13:45:00Z","v":62408,"vw":99.569039},{"c":100.6675,"h":101.0201,"l":100.0801,"n":783,"o":100.5,"t":"2026-09-28T14:00:00Z","v":29281,"vw":100.562765},{"c":100.63,"h":100.99,"l":100.34,"n":732,"o":100.69,"t":"2026-09-28T14:15:00Z","v":26106,"vw":100.555971},{"c":100.36,"h":100.685,"l":100.09,"n":746,"o":100.685,"t":"2026-09-28T14:30:00Z","v":26389,"vw":100.349505},{"c":100.5,"h":100.53,"l":100.1425,"n":763,"o":100.4536,"t":"2026-09-28T14:45:00Z","v":25261,"vw":100.401416},{"c":100.85,"h":101.21,"l":99.95,"n":921,"o":100.53,"t":"2026-09-28T15:00:00Z","v":58444,"vw":100.540689},{"c":100.495,"h":101.19,"l":100.19,"n":949,"o":100.94,"t":"2026-09-28T15:15:00Z","v":45941,"vw":100.767213},{"c":100.96,"h":101.145,"l":100.09,"n":776,"o":100.48,"t":"2026-09-28T15:30:00Z","v":55728,"vw":100.650766},{"c":100.7,"h":100.94,"l":100.4,"n":404,"o":100.865,"t":"2026-09-28T15:45:00Z","v":21101,"vw":100.760865},{"c":100.6975,"h":101.09,"l":100.46,"n":651,"o":100.84,"t":"2026-09-28T16:00:00Z","v":22211,"vw":100.728787},{"c":102.23,"h":102.48,"l":100.59,"n":993,"o":100.68,"t":"2026-09-28T16:15:00Z","v":42263,"vw":101.665533},{"c":101.735,"h":102.41,"l":101.5,"n":771,"o":102.19,"t":"2026-09-28T16:30:00Z","v":37619,"vw":101.906995},{"c":101.265,"h":102,"l":101.05,"n":470,"o":101.81,"t":"2026-09-28T16:45:00Z","v":35533,"vw":101.559728},{"c":101.78,"h":102.57,"l":100.78,"n":1171,"o":101.27,"t":"2026-09-28T17:00:00Z","v":74540,"vw":101.397066},{"c":100.865,"h":102.035,"l":100.74,"n":537,"o":102.035,"t":"2026-09-28T17:15:00Z","v":27382,"vw":101.432689},{"c":101.15,"h":101.375,"l":100.74,"n":740,"o":100.855,"t":"2026-09-28T17:30:00Z","v":37274,"vw":101.054453},{"c":102.24,"h":102.41,"l":100.88,"n":747,"o":101.03,"t":"2026-09-28T17:45:00Z","v":37515,"vw":101.662185},{"c":102.51,"h":102.94,"l":102.24,"n":1252,"o":102.29,"t":"2026-09-28T18:00:00Z","v":73637,"vw":102.502804},{"c":102.32,"h":102.505,"l":102.22,"n":442,"o":102.505,"t":"2026-09-28T18:15:00Z","v":17965,"vw":102.327613},{"c":102.21,"h":102.35,"l":102.07,"n":660,"o":102.3,"t":"2026-09-28T18:30:00Z","v":23704,"vw":102.211518},{"c":102.21,"h":102.4,"l":101.69,"n":1159,"o":102.23,"t":"2026-09-28T18:45:00Z","v":46950,"vw":102.129623},{"c":102.415,"h":102.8,"l":101.82,"n":1784,"o":102.12,"t":"2026-09-28T19:00:00Z","v":114312,"vw":102.360418},{"c":102.436,"h":102.865,"l":102.175,"n":1137,"o":102.23,"t":"2026-09-28T19:15:00Z","v":44037,"vw":102.594953},{"c":101.98,"h":102.52,"l":101.69,"n":1741,"o":102.415,"t":"2026-09-28T19:30:00Z","v":78812,"vw":102.151316},{"c":101.78,"h":102.02,"l":101.11,"n":4053,"o":101.96,"t":"2026-09-28T19:45:00Z","v":175626,"vw":101.679054},{"c":101.8,"h":101.8,"l":101.8,"n":29,"o":101.8,"t":"2026-09-28T20:00:00Z","v":231628,"vw":101.8},{"c":101.51,"h":101.51,"l":101.51,"n":4,"o":101.51,"t":"2026-09-28T23:30:00Z","v":117,"vw":101.51},{"c":101.77,"h":101.77,"l":101.77,"n":1,"o":101.77,"t":"2026-09-29T12:30:00Z","v":100,"vw":101.77},{"c":102.83,"h":103,"l":102.37,"n":28,"o":103,"t":"2026-09-29T13:00:00Z","v":530,"vw":102.6475},{"c":103.8,"h":104.57,"l":103,"n":990,"o":103.26,"t":"2026-09-29T13:30:00Z","v":57000,"vw":103.779107},{"c":103.87,"h":104.35,"l":103.32,"n":806,"o":103.8525,"t":"2026-09-29T13:45:00Z","v":39801,"vw":103.900523},{"c":105.035,"h":105.22,"l":103.935,"n":954,"o":103.935,"t":"2026-09-29T14:00:00Z","v":32399,"vw":104.731662},{"c":104.08,"h":105,"l":103.58,"n":751,"o":104.89,"t":"2026-09-29T14:15:00Z","v":25189,"vw":104.391297},{"c":104.13,"h":104.98,"l":104.13,"n":738,"o":104.23,"t":"2026-09-29T14:30:00Z","v":40145,"vw":104.404643},{"c":104.375,"h":104.51,"l":104.0001,"n":662,"o":104.26,"t":"2026-09-29T14:45:00Z","v":130725,"vw":104.300337},{"c":104.135,"h":104.75,"l":103.7701,"n":928,"o":104.375,"t":"2026-09-29T15:00:00Z","v":41182,"vw":104.353356},{"c":104.24,"h":104.24,"l":103.95,"n":590,"o":104.135,"t":"2026-09-29T15:15:00Z","v":17473,"vw":104.091528},{"c":104.555,"h":104.96,"l":104.22,"n":873,"o":104.24,"t":"2026-09-29T15:30:00Z","v":52239,"vw":104.554987},{"c":104.72,"h":105.1,"l":104.51,"n":988,"o":104.515,"t":"2026-09-29T15:45:00Z","v":46942,"vw":104.831442},{"c":105.22,"h":105.8,"l":104.81,"n":976,"o":104.82,"t":"2026-09-29T16:00:00Z","v":52085,"vw":105.38112},{"c":105.16,"h":105.41,"l":104.77,"n":688,"o":105.25,"t":"2026-09-29T16:15:00Z","v":23152,"vw":105.169505},{"c":104.815,"h":105.4,"l":104.76,"n":536,"o":105.36,"t":"2026-09-29T16:30:00Z","v":18132,"vw":105.16737},{"c":105.105,"h":105.2,"l":104.73,"n":643,"o":104.88,"t":"2026-09-29T16:45:00Z","v":21222,"vw":104.939191},{"c":104.8,"h":105.15,"l":104.53,"n":521,"o":105.105,"t":"2026-09-29T17:00:00Z","v":20103,"vw":104.845636},{"c":105.3,"h":105.3,"l":104.71,"n":664,"o":104.81,"t":"2026-09-29T17:15:00Z","v":24939,"vw":105.014773},{"c":106.38,"h":106.77,"l":104.94,"n":1316,"o":105.32,"t":"2026-09-29T17:30:00Z","v":70789,"vw":105.632958},{"c":107.8,"h":107.95,"l":106.22,"n":1641,"o":106.38,"t":"2026-09-29T17:45:00Z","v":85073,"vw":107.053675},{"c":108.25,"h":109.2,"l":107.5819,"n":1716,"o":107.88,"t":"2026-09-29T18:00:00Z","v":82140,"vw":108.213104},{"c":108.33,"h":109,"l":107.7,"n":1404,"o":108.25,"t":"2026-09-29T18:15:00Z","v":76649,"vw":108.227141},{"c":108.035,"h":109.035,"l":107.89,"n":1324,"o":108.38,"t":"2026-09-29T18:30:00Z","v":65560,"vw":108.53248},{"c":107.85,"h":108.225,"l":107.6,"n":1038,"o":108.14,"t":"2026-09-29T18:45:00Z","v":43584,"vw":107.909662},{"c":107.63,"h":108.25,"l":107.3,"n":1333,"o":107.8,"t":"2026-09-29T19:00:00Z","v":61274,"vw":107.804819},{"c":108.78,"h":108.94,"l":107.83,"n":1331,"o":107.925,"t":"2026-09-29T19:15:00Z","v":63357,"vw":108.681217},{"c":108.67,"h":108.92,"l":108.11,"n":1983,"o":108.78,"t":"2026-09-29T19:30:00Z","v":82158,"vw":108.633227},{"c":108.75,"h":109.18,"l":108.02,"n":6016,"o":108.72,"t":"2026-09-29T19:45:00Z","v":338055,"vw":108.621853},{"c":108.62,"h":108.77,"l":108.62,"n":54,"o":108.77,"t":"2026-09-29T20:00:00Z","v":273234,"vw":108.620254},{"c":108.7669,"h":108.7669,"l":108.7669,"n":1,"o":108.7669,"t":"2026-09-29T20:15:00Z","v":100,"vw":108.7669},{"c":108.55,"h":108.55,"l":108.55,"n":1,"o":108.55,"t":"2026-09-29T21:15:00Z","v":100,"vw":108.55},{"c":108.51,"h":108.51,"l":108.51,"n":2,"o":108.51,"t":"2026-09-29T22:00:00Z","v":204,"vw":108.51},{"c":108.57,"h":108.57,"l":108.57,"n":6,"o":108.57,"t":"2026-09-29T22:15:00Z","v":710,"vw":108.57},{"c":108.7,"h":108.7,"l":108.7,"n":2,"o":108.7,"t":"2026-09-29T23:15:00Z","v":250,"vw":108.7},{"c":108.3878,"h":108.3878,"l":108.25,"n":8,"o":108.25,"t":"2026-09-29T23:30:00Z","v":256,"vw":108.30512},{"c":108.61,"h":108.61,"l":108.61,"n":2,"o":108.61,"t":"2026-09-30T11:00:00Z","v":142,"vw":108.61},{"c":108.7,"h":108.7,"l":108.62,"n":4,"o":108.62,"t":"2026-09-30T11:15:00Z","v":243,"vw":108.662593},{"c":108.3153,"h":108.3153,"l":108.3153,"n":1,"o":108.3153,"t":"2026-09-30T11:30:00Z","v":200,"vw":108.3153},{"c":108.3879,"h":108.498,"l":108.3879,"n":2,"o":108.498,"t":"2026-09-30T11:45:00Z","v":200,"vw":108.44295},{"c":108.29,"h":108.68,"l":108.29,"n":9,"o":108.3,"t":"2026-09-30T12:00:00Z","v":1401,"vw":108.454115},{"c":108.69,"h":108.69,"l":108.6301,"n":3,"o":108.6301,"t":"2026-09-30T12:15:00Z","v":415,"vw":108.66005},{"c":108.74,"h":108.75,"l":108.74,"n":4,"o":108.75,"t":"2026-09-30T12:30:00Z","v":300,"vw":108.745},{"c":108.62,"h":108.69,"l":108.5,"n":12,"o":108.5,"t":"2026-09-30T12:45:00Z","v":658,"vw":108.603333},{"c":108.62,"h":108.62,"l":108.49,"n":10,"o":108.49,"t":"2026-09-30T13:15:00Z","v":604,"vw":108.562917},{"c":104.7077,"h":107.81,"l":104.7077,"n":782,"o":107.56,"t":"2026-09-30T13:30:00Z","v":48575,"vw":106.433323},{"c":104.895,"h":105.37,"l":104.22,"n":715,"o":105.125,"t":"2026-09-30T13:45:00Z","v":23403,"vw":104.712556},{"c":105.23,"h":106.02,"l":104.2516,"n":1354,"o":104.99,"t":"2026-09-30T14:00:00Z","v":74747,"vw":105.577895},{"c":104.255,"h":106.05,"l":104.03,"n":1456,"o":105.67,"t":"2026-09-30T14:15:00Z","v":163945,"vw":105.435407},{"c":105.24,"h":105.4,"l":104.15,"n":727,"o":104.15,"t":"2026-09-30T14:30:00Z","v":40087,"vw":104.919413},{"c":104.99,"h":105.53,"l":104.54,"n":947,"o":105.21,"t":"2026-09-30T14:45:00Z","v":47046,"vw":104.945916},{"c":105.305,"h":105.31,"l":104.7,"n":763,"o":104.825,"t":"2026-09-30T15:00:00Z","v":44025,"vw":104.977023},{"c":105.63,"h":105.99,"l":105.26,"n":845,"o":105.34,"t":"2026-09-30T15:15:00Z","v":26489,"vw":105.582322},{"c":105.87,"h":106.02,"l":105.21,"n":939,"o":105.77,"t":"2026-09-30T15:30:00Z","v":31055,"vw":105.770851},{"c":105.87,"h":105.87,"l":105.56,"n":445,"o":105.75,"t":"2026-09-30T15:45:00Z","v":12255,"vw":105.740164},{"c":106.36,"h":106.465,"l":105.98,"n":569,"o":106,"t":"2026-09-30T16:00:00Z","v":17226,"vw":106.108416},{"c":106.73,"h":107.04,"l":106.2505,"n":562,"o":106.36,"t":"2026-09-30T16:15:00Z","v":16622,"vw":106.713832},{"c":106.9,"h":107,"l":106.38,"n":527,"o":106.62,"t":"2026-09-30T16:30:00Z","v":12046,"vw":106.807141},{"c":106.67,"h":107.685,"l":106.66,"n":1618,"o":106.865,"t":"2026-09-30T16:45:00Z","v":66174,"vw":107.122105},{"c":106.815,"h":107.39,"l":106.5901,"n":784,"o":106.5916,"t":"2026-09-30T17:00:00Z","v":60598,"vw":106.950678},{"c":106.085,"h":106.96,"l":105.9531,"n":789,"o":106.96,"t":"2026-09-30T17:15:00Z","v":50141,"vw":106.510899},{"c":106.185,"h":106.505,"l":106.04,"n":729,"o":106.265,"t":"2026-09-30T17:30:00Z","v":52573,"vw":106.358988},{"c":106.08,"h":106.19,"l":105.26,"n":687,"o":106.19,"t":"2026-09-30T17:45:00Z","v":23196,"vw":105.797142},{"c":105.685,"h":106.17,"l":105.46,"n":1030,"o":105.995,"t":"2026-09-30T18:00:00Z","v":43626,"vw":105.845521},{"c":105.53,"h":105.71,"l":105.195,"n":836,"o":105.68,"t":"2026-09-30T18:15:00Z","v":22300,"vw":105.415651},{"c":105.695,"h":105.93,"l":105.43,"n":724,"o":105.64,"t":"2026-09-30T18:30:00Z","v":30826,"vw":105.748682},{"c":106.66,"h":106.66,"l":105.66,"n":1054,"o":105.71,"t":"2026-09-30T18:45:00Z","v":38506,"vw":105.86662},{"c":105.9025,"h":106.625,"l":105.45,"n":996,"o":106.56,"t":"2026-09-30T19:00:00Z","v":39105,"vw":106.026737},{"c":106.15,"h":106.35,"l":105.86,"n":1313,"o":105.88,"t":"2026-09-30T19:15:00Z","v":76229,"vw":106.173696},{"c":106.43,"h":107.07,"l":106.175,"n":1550,"o":106.175,"t":"2026-09-30T19:30:00Z","v":88800,"vw":106.632888},{"c":105.32,"h":106.82,"l":105.31,"n":3806,"o":106.42,"t":"2026-09-30T19:45:00Z","v":182855,"vw":105.894811},{"c":107.47,"h":107.47,"l":105.37,"n":73,"o":105.37,"t":"2026-09-30T20:00:00Z","v":200296,"vw":105.373671},{"c":105.24,"h":105.24,"l":105,"n":11,"o":105,"t":"2026-10-01T13:15:00Z","v":863,"vw":105.030968},{"c":105.41,"h":105.84,"l":104.47,"n":540,"o":105.66,"t":"2026-10-01T13:30:00Z","v":28688,"vw":105.220313},{"c":104.98,"h":106.31,"l":104.98,"n":572,"o":105.68,"t":"2026-10-01T13:45:00Z","v":18722,"vw":105.734068},{"c":104.59,"h":105.455,"l":104.35,"n":581,"o":105.455,"t":"2026-10-01T14:00:00Z","v":23753,"vw":104.868551},{"c":104.535,"h":105.11,"l":103.91,"n":595,"o":104.91,"t":"2026-10-01T14:15:00Z","v":20511,"vw":104.302971},{"c":103.95,"h":104.695,"l":103.61,"n":413,"o":104.69,"t":"2026-10-01T14:30:00Z","v":8418,"vw":103.954888},{"c":103.28,"h":104.2599,"l":103.2201,"n":582,"o":103.93,"t":"2026-10-01T14:45:00Z","v":22790,"vw":103.717442},{"c":102.955,"h":103.55,"l":102.95,"n":556,"o":103.505,"t":"2026-10-01T15:00:00Z","v":21245,"vw":103.305264},{"c":102.75,"h":103.26,"l":102.75,"n":497,"o":103.015,"t":"2026-10-01T15:15:00Z","v":11561,"vw":102.979527},{"c":103.63,"h":103.65,"l":102.63,"n":521,"o":102.67,"t":"2026-10-01T15:30:00Z","v":13717,"vw":103.325045},{"c":103.01,"h":103.9,"l":102.65,"n":540,"o":103.75,"t":"2026-10-01T15:45:00Z","v":26856,"vw":103.102146},{"c":103.245,"h":103.5,"l":103.04,"n":390,"o":103.25,"t":"2026-10-01T16:00:00Z","v":9704,"vw":103.249871},{"c":102.99,"h":103.385,"l":102.99,"n":388,"o":103.255,"t":"2026-10-01T16:15:00Z","v":13728,"vw":103.229252},{"c":103.37,"h":103.45,"l":103,"n":418,"o":103.02,"t":"2026-10-01T16:30:00Z","v":11869,"vw":103.142634},{"c":103.75,"h":103.77,"l":103.18,"n":473,"o":103.365,"t":"2026-10-01T16:45:00Z","v":12573,"vw":103.434244},{"c":103.46,"h":104,"l":103.18,"n":668,"o":103.665,"t":"2026-10-01T17:00:00Z","v":27131,"vw":103.674226},{"c":103.04,"h":103.85,"l":103.04,"n":526,"o":103.18,"t":"2026-10-01T17:15:00Z","v":15021,"vw":103.441081},{"c":103.15,"h":103.6,"l":102.9,"n":756,"o":103.39,"t":"2026-10-01T17:30:00Z","v":20357,"vw":103.246419},{"c":103.435,"h":103.55,"l":103.01,"n":749,"o":103.135,"t":"2026-10-01T17:45:00Z","v":21301,"vw":103.296515},{"c":103.275,"h":103.47,"l":103.105,"n":755,"o":103.47,"t":"2026-10-01T18:00:00Z","v":25117,"vw":103.231177},{"c":103.57,"h":103.71,"l":103.305,"n":627,"o":103.305,"t":"2026-10-01T18:15:00Z","v":18240,"vw":103.532517},{"c":104.575,"h":104.85,"l":103.44,"n":896,"o":103.5,"t":"2026-10-01T18:30:00Z","v":37620,"vw":104.226544},{"c":104.82,"h":105.0899,"l":104.4725,"n":865,"o":104.72,"t":"2026-10-01T18:45:00Z","v":50511,"vw":104.812649},{"c":104.675,"h":104.855,"l":104.29,"n":783,"o":104.82,"t":"2026-10-01T19:00:00Z","v":27173,"vw":104.642709},{"c":103.37,"h":104.86,"l":103,"n":1254,"o":104.71,"t":"2026-10-01T19:15:00Z","v":47307,"vw":103.610991},{"c":103.565,"h":104.05,"l":103.27,"n":1284,"o":103.5,"t":"2026-10-01T19:30:00Z","v":40866,"vw":103.642342},{"c":104.43,"h":104.445,"l":103.48,"n":3458,"o":103.48,"t":"2026-10-01T19:45:00Z","v":142513,"vw":104.069446},{"c":104.36,"h":104.36,"l":104.36,"n":51,"o":104.36,"t":"2026-10-01T20:00:00Z","v":140504,"vw":104.36},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-10-02T13:15:00Z","v":675,"vw":104.5},{"c":104.8,"h":105.68,"l":103.774,"n":397,"o":104.095,"t":"2026-10-02T13:30:00Z","v":21196,"vw":104.767931},{"c":104.6,"h":105.385,"l":104.06,"n":431,"o":105.35,"t":"2026-10-02T13:45:00Z","v":19624,"vw":104.752069},{"c":105.76,"h":105.76,"l":104.01,"n":645,"o":104.47,"t":"2026-10-02T14:00:00Z","v":21745,"vw":104.766048},{"c":105.845,"h":106.23,"l":105.455,"n":502,"o":105.64,"t":"2026-10-02T14:15:00Z","v":14733,"vw":105.905272},{"c":105.67,"h":106.005,"l":105.66,"n":279,"o":105.83,"t":"2026-10-02T14:30:00Z","v":6851,"vw":105.792147},{"c":105.19,"h":105.4,"l":105.07,"n":370,"o":105.4,"t":"2026-10-02T14:45:00Z","v":10176,"vw":105.25175},{"c":104.5,"h":105.2,"l":104.5,"n":436,"o":105.2,"t":"2026-10-02T15:00:00Z","v":19027,"vw":104.821487},{"c":104.98,"h":104.995,"l":104.32,"n":380,"o":104.86,"t":"2026-10-02T15:15:00Z","v":9873,"vw":104.592798},{"c":105.8,"h":105.85,"l":105.24,"n":367,"o":105.24,"t":"2026-10-02T15:30:00Z","v":8365,"vw":105.49435},{"c":106.115,"h":106.12,"l":105.5709,"n":350,"o":105.5709,"t":"2026-10-02T15:45:00Z","v":10785,"vw":105.950151},{"c":106.24,"h":106.55,"l":105.735,"n":483,"o":106.115,"t":"2026-10-02T16:00:00Z","v":22781,"vw":106.18576},{"c":106.3,"h":106.87,"l":106.24,"n":1353,"o":106.24,"t":"2026-10-02T16:15:00Z","v":46956,"vw":106.54357},{"c":105.81,"h":106.575,"l":105.64,"n":604,"o":106.56,"t":"2026-10-02T16:30:00Z","v":48666,"vw":105.990961},{"c":106.5,"h":106.6,"l":106,"n":410,"o":106.225,"t":"2026-10-02T16:45:00Z","v":10221,"vw":106.355198},{"c":106.69,"h":106.87,"l":106.34,"n":388,"o":106.685,"t":"2026-10-02T17:00:00Z","v":11027,"vw":106.614304},{"c":106.93,"h":107.3,"l":106.65,"n":324,"o":106.65,"t":"2026-10-02T17:15:00Z","v":14279,"vw":107.072404},{"c":107.09,"h":107.09,"l":106.405,"n":395,"o":106.69,"t":"2026-10-02T17:30:00Z","v":16048,"vw":106.677148},{"c":106.9,"h":107.24,"l":106.82,"n":353,"o":107.12,"t":"2026-10-02T17:45:00Z","v":10370,"vw":107.019835},{"c":106.47,"h":106.76,"l":106.12,"n":497,"o":106.76,"t":"2026-10-02T18:00:00Z","v":11239,"vw":106.448757},{"c":106.03,"h":106.415,"l":105.865,"n":651,"o":106.3,"t":"2026-10-02T18:15:00Z","v":20878,"vw":106.106814},{"c":106.205,"h":106.4125,"l":105.7501,"n":450,"o":106.01,"t":"2026-10-02T18:30:00Z","v":11548,"vw":106.085556},{"c":106.215,"h":106.5,"l":106.07,"n":487,"o":106.225,"t":"2026-10-02T18:45:00Z","v":10312,"vw":106.313221},{"c":105.995,"h":106.26,"l":105.815,"n":642,"o":106.22,"t":"2026-10-02T19:00:00Z","v":16805,"vw":106.053457},{"c":105.525,"h":106.225,"l":105.23,"n":1044,"o":106.06,"t":"2026-10-02T19:15:00Z","v":28792,"vw":105.841897},{"c":105.57,"h":105.885,"l":105.17,"n":1308,"o":105.48,"t":"2026-10-02T19:30:00Z","v":30677,"vw":105.523343},{"c":106.925,"h":107.01,"l":105.45,"n":3453,"o":105.66,"t":"2026-10-02T19:45:00Z","v":131633,"vw":106.521837},{"c":106.89,"h":106.89,"l":106.89,"n":39,"o":106.89,"t":"2026-10-02T20:00:00Z","v":123049,"vw":106.89},{"c":106,"h":106.06,"l":106,"n":2,"o":106.06,"t":"2026-10-05T13:00:00Z","v":244,"vw":106.03541},{"c":106.31,"h":107.72,"l":106.24,"n":522,"o":106.35,"t":"2026-10-05T13:30:00Z","v":24375,"vw":106.865019},{"c":104.08,"h":106.895,"l":103.65,"n":681,"o":106.6,"t":"2026-10-05T13:45:00Z","v":27122,"vw":104.863841},{"c":104.18,"h":104.76,"l":103.69,"n":655,"o":104.2025,"t":"2026-10-05T14:00:00Z","v":19716,"vw":104.128465},{"c":105.59,"h":105.59,"l":104.03,"n":636,"o":104.195,"t":"2026-10-05T14:15:00Z","v":29415,"vw":104.535913},{"c":104.89,"h":105.585,"l":104.82,"n":496,"o":105.585,"t":"2026-10-05T14:30:00Z","v":16534,"vw":105.075763},{"c":104.61,"h":105.53,"l":104.6075,"n":661,"o":105.41,"t":"2026-10-05T14:45:00Z","v":44047,"vw":105.086094},{"c":105.15,"h":105.31,"l":104.41,"n":757,"o":104.61,"t":"2026-10-05T15:00:00Z","v":52911,"vw":104.993043},{"c":105.13,"h":105.27,"l":104.88,"n":753,"o":105.165,"t":"2026-10-05T15:15:00Z","v":62580,"vw":105.076568},{"c":104.935,"h":105.29,"l":104.89,"n":768,"o":105.025,"t":"2026-10-05T15:30:00Z","v":54216,"vw":105.076477},{"c":104.97,"h":105.14,"l":104.83,"n":621,"o":105.02,"t":"2026-10-05T15:45:00Z","v":39250,"vw":105.015166},{"c":104.78,"h":105.23,"l":104.62,"n":654,"o":104.91,"t":"2026-10-05T16:00:00Z","v":19201,"vw":104.964308},{"c":105.22,"h":105.65,"l":104.69,"n":675,"o":104.795,"t":"2026-10-05T16:15:00Z","v":30854,"vw":105.196604},{"c":105.445,"h":105.56,"l":105.04,"n":866,"o":105.09,"t":"2026-10-05T16:30:00Z","v":52416,"vw":105.198561},{"c":105.59,"h":105.93,"l":105.44,"n":511,"o":105.58,"t":"2026-10-05T16:45:00Z","v":17356,"vw":105.60517},{"c":106.3451,"h":106.4882,"l":105.45,"n":317,"o":105.59,"t":"2026-10-05T17:00:00Z","v":9410,"vw":105.90926},{"c":105.36,"h":106.365,"l":105.1901,"n":548,"o":106.28,"t":"2026-10-05T17:15:00Z","v":14410,"vw":105.80696},{"c":105.67,"h":105.78,"l":105.24,"n":680,"o":105.34,"t":"2026-10-05T17:30:00Z","v":28008,"vw":105.595464},{"c":105.73,"h":106.11,"l":105.49,"n":551,"o":105.555,"t":"2026-10-05T17:45:00Z","v":36080,"vw":105.783062},{"c":105.97,"h":106.025,"l":105.822,"n":466,"o":105.84,"t":"2026-10-05T18:00:00Z","v":13900,"vw":105.939781},{"c":105.7,"h":106.11,"l":105.48,"n":649,"o":106.04,"t":"2026-10-05T18:15:00Z","v":20618,"vw":105.869786},{"c":105.65,"h":105.7588,"l":105.35,"n":503,"o":105.59,"t":"2026-10-05T18:30:00Z","v":15050,"vw":105.599929},{"c":106,"h":106.07,"l":105.755,"n":386,"o":105.85,"t":"2026-10-05T18:45:00Z","v":10067,"vw":105.979835},{"c":105.82,"h":105.975,"l":105.71,"n":347,"o":105.975,"t":"2026-10-05T19:00:00Z","v":7715,"vw":105.84837},{"c":105.525,"h":105.98,"l":105.525,"n":752,"o":105.825,"t":"2026-10-05T19:15:00Z","v":21454,"vw":105.694509},{"c":106.02,"h":106.23,"l":105.515,"n":1017,"o":105.66,"t":"2026-10-05T19:30:00Z","v":31498,"vw":105.768},{"c":106.8,"h":107.16,"l":106.01,"n":4093,"o":106.14,"t":"2026-10-05T19:45:00Z","v":192337,"vw":106.701522},{"c":106.68,"h":106.84,"l":106.68,"n":29,"o":106.84,"t":"2026-10-05T20:00:00Z","v":167440,"vw":106.839903},{"c":106.84,"h":106.84,"l":106.84,"n":1,"o":106.84,"t":"2026-10-05T20:30:00Z","v":258,"vw":106.84},{"c":106.76,"h":106.76,"l":106.74,"n":3,"o":106.74,"t":"2026-10-05T21:15:00Z","v":300,"vw":106.753333},{"c":107.3847,"h":107.9503,"l":107.3847,"n":2,"o":107.9503,"t":"2026-10-06T12:45:00Z","v":200,"vw":107.6675},{"c":106.01,"h":106.01,"l":106.01,"n":2,"o":106.01,"t":"2026-10-06T13:15:00Z","v":394,"vw":106.01},{"c":108.56,"h":109.1,"l":106.17,"n":592,"o":106.59,"t":"2026-10-06T13:30:00Z","v":36594,"vw":107.855213},{"c":110.35,"h":110.35,"l":108.16,"n":758,"o":108.565,"t":"2026-10-06T13:45:00Z","v":43489,"vw":109.16164},{"c":111.045,"h":111.8478,"l":110.39,"n":1069,"o":110.49,"t":"2026-10-06T14:00:00Z","v":53351,"vw":111.146527},{"c":110.64,"h":111.55,"l":110.09,"n":720,"o":111.055,"t":"2026-10-06T14:15:00Z","v":29774,"vw":110.962428},{"c":111.3,"h":111.4874,"l":110.41,"n":628,"o":110.635,"t":"2026-10-06T14:30:00Z","v":26001,"vw":110.781546},{"c":111.08,"h":111.8,"l":110.9,"n":787,"o":111.18,"t":"2026-10-06T14:45:00Z","v":35816,"vw":111.387225},{"c":111.52,"h":111.52,"l":110.76,"n":628,"o":110.89,"t":"2026-10-06T15:00:00Z","v":22610,"vw":111.181971},{"c":111.16,"h":111.485,"l":110.3901,"n":510,"o":111.485,"t":"2026-10-06T15:15:00Z","v":19818,"vw":110.916693},{"c":112.14,"h":112.2,"l":110.81,"n":740,"o":110.96,"t":"2026-10-06T15:30:00Z","v":30040,"vw":111.769848},{"c":112.41,"h":112.59,"l":112,"n":698,"o":112.1937,"t":"2026-10-06T15:45:00Z","v":28417,"vw":112.371235},{"c":113.5,"h":113.525,"l":112.1136,"n":691,"o":112.1136,"t":"2026-10-06T16:00:00Z","v":20506,"vw":112.962414},{"c":112.71,"h":113.5,"l":112.51,"n":663,"o":113.45,"t":"2026-10-06T16:15:00Z","v":26978,"vw":113.082186},{"c":114.22,"h":114.45,"l":112.76,"n":1182,"o":112.76,"t":"2026-10-06T16:30:00Z","v":51216,"vw":113.737114},{"c":114.205,"h":115.1,"l":114.05,"n":1311,"o":114.45,"t":"2026-10-06T16:45:00Z","v":59827,"vw":114.660965},{"c":114.36,"h":114.9,"l":113.5,"n":1559,"o":114,"t":"2026-10-06T17:00:00Z","v":91825,"vw":114.508049},{"c":113.08,"h":114.47,"l":113.055,"n":893,"o":114.4,"t":"2026-10-06T17:15:00Z","v":48269,"vw":113.622076},{"c":113.38,"h":113.51,"l":112.995,"n":1011,"o":113,"t":"2026-10-06T17:30:00Z","v":66994,"vw":113.24787},{"c":112.9,"h":113.67,"l":112.9,"n":883,"o":113.38,"t":"2026-10-06T17:45:00Z","v":53008,"vw":113.376677},{"c":112.91,"h":113.25,"l":112.85,"n":922,"o":112.89,"t":"2026-10-06T18:00:00Z","v":51562,"vw":113.026823},{"c":113.04,"h":113.51,"l":112.77,"n":713,"o":112.98,"t":"2026-10-06T18:15:00Z","v":36115,"vw":113.2647},{"c":112.89,"h":113.71,"l":112.66,"n":844,"o":113.045,"t":"2026-10-06T18:30:00Z","v":31117,"vw":113.148439},{"c":113.61,"h":113.9432,"l":112.995,"n":941,"o":113.09,"t":"2026-10-06T18:45:00Z","v":24731,"vw":113.603708},{"c":112.62,"h":114.035,"l":112.62,"n":930,"o":113.61,"t":"2026-10-06T19:00:00Z","v":32986,"vw":113.491252},{"c":111.105,"h":112.49,"l":110.98,"n":1411,"o":112.49,"t":"2026-10-06T19:15:00Z","v":97953,"vw":111.918216},{"c":111.4925,"h":111.74,"l":111.11,"n":1075,"o":111.11,"t":"2026-10-06T19:30:00Z","v":35792,"vw":111.511012},{"c":112.25,"h":112.6,"l":111.07,"n":3743,"o":111.3,"t":"2026-10-06T19:45:00Z","v":197145,"vw":111.872513},{"c":112.2,"h":112.2,"l":112.2,"n":60,"o":112.2,"t":"2026-10-06T20:00:00Z","v":140813,"vw":112.2},{"c":112.7,"h":112.7,"l":112.7,"n":4,"o":112.7,"t":"2026-10-06T20:30:00Z","v":220,"vw":112.7},{"c":111.67,"h":111.67,"l":111.67,"n":1,"o":111.67,"t":"2026-10-06T23:30:00Z","v":100,"vw":111.67},{"c":112.8,"h":114.1346,"l":112.7028,"n":397,"o":113.06,"t":"2026-10-07T13:30:00Z","v":29834,"vw":113.184952},{"c":113.36,"h":114.74,"l":112.8,"n":673,"o":112.8,"t":"2026-10-07T13:45:00Z","v":25813,"vw":113.941883},{"c":113.9359,"h":113.975,"l":113.1501,"n":710,"o":113.51,"t":"2026-10-07T14:00:00Z","v":43166,"vw":113.32932},{"c":114.525,"h":114.57,"l":113.25,"n":552,"o":113.935,"t":"2026-10-07T14:15:00Z","v":21215,"vw":114.01469},{"c":113.78,"h":114.9799,"l":113.78,"n":728,"o":114.58,"t":"2026-10-07T14:30:00Z","v":25028,"vw":114.521373},{"c":114.46,"h":114.85,"l":113.94,"n":679,"o":114,"t":"2026-10-07T14:45:00Z","v":28546,"vw":114.289294},{"c":116.14,"h":116.14,"l":114.4125,"n":845,"o":114.455,"t":"2026-10-07T15:00:00Z","v":42353,"vw":115.228999},{"c":116.475,"h":116.57,"l":115.69,"n":723,"o":116.035,"t":"2026-10-07T15:15:00Z","v":26803,"vw":116.230951},{"c":116.3,"h":117,"l":116.07,"n":687,"o":116.55,"t":"2026-10-07T15:30:00Z","v":30099,"vw":116.543403},{"c":116.4533,"h":116.4533,"l":115.62,"n":586,"o":116.18,"t":"2026-10-07T15:45:00Z","v":24735,"vw":116.124837},{"c":116.12,"h":116.43,"l":115.79,"n":627,"o":116.2317,"t":"2026-10-07T16:00:00Z","v":20688,"vw":116.069738},{"c":116.305,"h":116.5,"l":116.24,"n":484,"o":116.26,"t":"2026-10-07T16:15:00Z","v":15793,"vw":116.349549},{"c":116.7,"h":117,"l":116.25,"n":705,"o":116.305,"t":"2026-10-07T16:30:00Z","v":26915,"vw":116.522411},{"c":117.035,"h":117.105,"l":116.6,"n":647,"o":116.67,"t":"2026-10-07T16:45:00Z","v":28638,"vw":116.811259},{"c":117.26,"h":117.38,"l":116.89,"n":641,"o":117.08,"t":"2026-10-07T17:00:00Z","v":24399,"vw":117.205548},{"c":116.7475,"h":117.4889,"l":116.7475,"n":562,"o":117.4,"t":"2026-10-07T17:15:00Z","v":29201,"vw":117.191201},{"c":117.25,"h":117.35,"l":116.61,"n":469,"o":116.62,"t":"2026-10-07T17:30:00Z","v":20125,"vw":117.049419},{"c":117.26,"h":117.35,"l":117.09,"n":595,"o":117.19,"t":"2026-10-07T17:45:00Z","v":24012,"vw":117.187649},{"c":117.46,"h":117.65,"l":117.09,"n":766,"o":117.35,"t":"2026-10-07T18:00:00Z","v":23553,"vw":117.375173},{"c":117.43,"h":117.63,"l":117.23,"n":597,"o":117.425,"t":"2026-10-07T18:15:00Z","v":16532,"vw":117.367366},{"c":117.045,"h":117.41,"l":116.6301,"n":748,"o":117.37,"t":"2026-10-07T18:30:00Z","v":23127,"vw":116.997636},{"c":117.3,"h":117.355,"l":117.03,"n":761,"o":117.04,"t":"2026-10-07T18:45:00Z","v":20051,"vw":117.185719},{"c":117.055,"h":117.76,"l":117.03,"n":967,"o":117.04,"t":"2026-10-07T19:00:00Z","v":41578,"vw":117.472188},{"c":116.73,"h":117.025,"l":116.5,"n":723,"o":116.99,"t":"2026-10-07T19:15:00Z","v":22145,"vw":116.770019},{"c":116.53,"h":117.485,"l":116.41,"n":1709,"o":116.73,"t":"2026-10-07T19:30:00Z","v":61692,"vw":116.859118},{"c":116.71,"h":116.88,"l":116.5,"n":4001,"o":116.53,"t":"2026-10-07T19:45:00Z","v":178871,"vw":116.698945},{"c":116.68,"h":116.68,"l":116.68,"n":34,"o":116.68,"t":"2026-10-07T20:00:00Z","v":159995,"vw":116.68},{"c":116.51,"h":116.51,"l":116.51,"n":1,"o":116.51,"t":"2026-10-07T23:15:00Z","v":100,"vw":116.51},{"c":116.4,"h":116.4,"l":116.4,"n":1,"o":116.4,"t":"2026-10-08T11:15:00Z","v":200,"vw":116.4},{"c":115.81,"h":115.81,"l":115.81,"n":1,"o":115.81,"t":"2026-10-08T12:45:00Z","v":200,"vw":115.81},{"c":115.81,"h":115.81,"l":115.81,"n":1,"o":115.81,"t":"2026-10-08T13:00:00Z","v":100,"vw":115.81},{"c":116.42,"h":116.505,"l":115.365,"n":547,"o":116.15,"t":"2026-10-08T13:30:00Z","v":34524,"vw":116.02633},{"c":117.305,"h":117.395,"l":116.08,"n":580,"o":116.475,"t":"2026-10-08T13:45:00Z","v":38448,"vw":116.781145},{"c":118.935,"h":119.39,"l":116.94,"n":1391,"o":117.01,"t":"2026-10-08T14:00:00Z","v":70579,"vw":118.60331},{"c":118.27,"h":119.5,"l":117.78,"n":873,"o":119.2771,"t":"2026-10-08T14:15:00Z","v":29801,"vw":118.47028},{"c":117.36,"h":118.415,"l":116.42,"n":718,"o":118.22,"t":"2026-10-08T14:30:00Z","v":31373,"vw":117.493509},{"c":116.925,"h":117.49,"l":116.5,"n":1070,"o":117.36,"t":"2026-10-08T14:45:00Z","v":43720,"vw":117.124923},{"c":117,"h":117.33,"l":116.595,"n":721,"o":116.77,"t":"2026-10-08T15:00:00Z","v":27295,"vw":117.011616},{"c":116.07,"h":117.508,"l":115.65,"n":710,"o":116.71,"t":"2026-10-08T15:15:00Z","v":27703,"vw":116.579793},{"c":116.6,"h":116.95,"l":115.91,"n":420,"o":116.065,"t":"2026-10-08T15:30:00Z","v":14417,"vw":116.386793},{"c":117.825,"h":117.92,"l":116.52,"n":724,"o":116.59,"t":"2026-10-08T15:45:00Z","v":24371,"vw":117.184281},{"c":117.58,"h":118.22,"l":117.34,"n":743,"o":118.06,"t":"2026-10-08T16:00:00Z","v":47462,"vw":117.649905},{"c":118.5,"h":119.115,"l":117.575,"n":638,"o":117.575,"t":"2026-10-08T16:15:00Z","v":30904,"vw":118.288181},{"c":118.71,"h":118.9661,"l":117.97,"n":594,"o":118.5,"t":"2026-10-08T16:30:00Z","v":28128,"vw":118.513182},{"c":117.97,"h":118.71,"l":117.575,"n":614,"o":118.71,"t":"2026-10-08T16:45:00Z","v":29166,"vw":118.1612},{"c":118.275,"h":118.33,"l":116.98,"n":903,"o":117.975,"t":"2026-10-08T17:00:00Z","v":48439,"vw":117.590937},{"c":117.805,"h":118.3,"l":117.64,"n":498,"o":118.2375,"t":"2026-10-08T17:15:00Z","v":22782,"vw":118.0496},{"c":118.09,"h":118.4,"l":117.765,"n":639,"o":117.765,"t":"2026-10-08T17:30:00Z","v":31180,"vw":118.111263},{"c":118.46,"h":118.55,"l":118.08,"n":612,"o":118.145,"t":"2026-10-08T17:45:00Z","v":25524,"vw":118.280358},{"c":119.65,"h":119.89,"l":118.355,"n":884,"o":118.455,"t":"2026-10-08T18:00:00Z","v":34548,"vw":119.050545},{"c":119.23,"h":119.72,"l":119.03,"n":569,"o":119.56,"t":"2026-10-08T18:15:00Z","v":17203,"vw":119.357094},{"c":119.31,"h":119.58,"l":118.81,"n":863,"o":119.225,"t":"2026-10-08T18:30:00Z","v":29306,"vw":119.288914},{"c":119.17,"h":119.33,"l":118.71,"n":921,"o":119.27,"t":"2026-10-08T18:45:00Z","v":40313,"vw":119.06828},{"c":120.02,"h":120.18,"l":119.175,"n":1036,"o":119.175,"t":"2026-10-08T19:00:00Z","v":33258,"vw":119.77056},{"c":120.03,"h":120.5,"l":119.73,"n":1103,"o":120.025,"t":"2026-10-08T19:15:00Z","v":36572,"vw":120.111352},{"c":119.755,"h":120.185,"l":119.49,"n":1344,"o":120.1,"t":"2026-10-08T19:30:00Z","v":48774,"vw":119.897931},{"c":118.39,"h":119.92,"l":118.37,"n":3038,"o":119.755,"t":"2026-10-08T19:45:00Z","v":132336,"vw":118.988809},{"c":118.5,"h":118.5,"l":118.5,"n":40,"o":118.5,"t":"2026-10-08T20:00:00Z","v":224113,"vw":118.5},{"c":118.54,"h":120.5,"l":118,"n":618,"o":120.32,"t":"2026-10-09T13:30:00Z","v":30014,"vw":119.574086},{"c":118.855,"h":119.22,"l":118.335,"n":440,"o":118.855,"t":"2026-10-09T13:45:00Z","v":15041,"vw":118.755762},{"c":117.77,"h":118.7,"l":117.39,"n":943,"o":118.55,"t":"2026-10-09T14:00:00Z","v":34380,"vw":118.193889},{"c":118.4,"h":118.4,"l":117.66,"n":608,"o":117.83,"t":"2026-10-09T14:15:00Z","v":24844,"vw":118.04691},{"c":119.04,"h":119.38,"l":118.13,"n":614,"o":118.39,"t":"2026-10-09T14:30:00Z","v":22623,"vw":118.567096},{"c":119.1,"h":119.4,"l":118.68,"n":583,"o":119.175,"t":"2026-10-09T14:45:00Z","v":20655,"vw":119.020633},{"c":118.985,"h":119.18,"l":118.5,"n":679,"o":118.79,"t":"2026-10-09T15:00:00Z","v":28187,"vw":118.765282},{"c":119.425,"h":119.48,"l":118.8,"n":420,"o":119.18,"t":"2026-10-09T15:15:00Z","v":13933,"vw":119.298174},{"c":119.985,"h":120.43,"l":119.35,"n":499,"o":119.475,"t":"2026-10-09T15:30:00Z","v":16462,"vw":119.874631},{"c":119.545,"h":120.07,"l":119.42,"n":535,"o":120.05,"t":"2026-10-09T15:45:00Z","v":19966,"vw":119.680518},{"c":119.53,"h":119.63,"l":119.22,"n":512,"o":119.545,"t":"2026-10-09T16:00:00Z","v":22145,"vw":119.505583},{"c":119.74,"h":119.835,"l":119.245,"n":586,"o":119.53,"t":"2026-10-09T16:15:00Z","v":17934,"vw":119.501076},{"c":119.61,"h":119.66,"l":119.22,"n":534,"o":119.62,"t":"2026-10-09T16:30:00Z","v":27919,"vw":119.55122},{"c":119.64,"h":119.85,"l":119.48,"n":305,"o":119.77,"t":"2026-10-09T16:45:00Z","v":10029,"vw":119.733385},{"c":120.005,"h":120.16,"l":119.49,"n":427,"o":119.645,"t":"2026-10-09T17:00:00Z","v":16641,"vw":119.884586},{"c":120.18,"h":120.27,"l":119.5101,"n":543,"o":119.9,"t":"2026-10-09T17:15:00Z","v":37442,"vw":119.771661},{"c":120.85,"h":121.3,"l":120.25,"n":1170,"o":120.355,"t":"2026-10-09T17:30:00Z","v":60739,"vw":120.584202},{"c":120.82,"h":121.15,"l":120.725,"n":1152,"o":120.905,"t":"2026-10-09T17:45:00Z","v":48465,"vw":120.973121},{"c":120.71,"h":121.15,"l":120.56,"n":743,"o":120.855,"t":"2026-10-09T18:00:00Z","v":24899,"vw":120.918506},{"c":120.55,"h":120.82,"l":120.44,"n":321,"o":120.71,"t":"2026-10-09T18:15:00Z","v":7438,"vw":120.584582},{"c":120.92,"h":121.42,"l":120.22,"n":590,"o":120.31,"t":"2026-10-09T18:30:00Z","v":16701,"vw":120.926939},{"c":120.545,"h":121.02,"l":120.37,"n":385,"o":120.7543,"t":"2026-10-09T18:45:00Z","v":12495,"vw":120.685184},{"c":120.99,"h":121.08,"l":120.39,"n":454,"o":120.77,"t":"2026-10-09T19:00:00Z","v":11025,"vw":120.790891},{"c":121.27,"h":121.6,"l":121.12,"n":710,"o":121.12,"t":"2026-10-09T19:15:00Z","v":18877,"vw":121.412456},{"c":120.7,"h":121.16,"l":120.655,"n":1062,"o":121.1,"t":"2026-10-09T19:30:00Z","v":30504,"vw":120.888897},{"c":122.35,"h":122.41,"l":120.48,"n":3876,"o":120.57,"t":"2026-10-09T19:45:00Z","v":165177,"vw":121.801725},{"c":119.82,"h":122.26,"l":119.82,"n":63,"o":122.26,"t":"2026-10-09T20:00:00Z","v":104342,"vw":122.257489},{"c":119.13,"h":119.13,"l":119.13,"n":2,"o":119.13,"t":"2026-10-09T20:15:00Z","v":305,"vw":119.13},{"c":121.57,"h":121.57,"l":121.57,"n":1,"o":121.57,"t":"2026-10-12T08:00:00Z","v":100,"vw":121.57},{"c":119.14,"h":119.14,"l":119.14,"n":1,"o":119.14,"t":"2026-10-12T13:00:00Z","v":100,"vw":119.14},{"c":120.885,"h":122.1,"l":119.98,"n":565,"o":121.91,"t":"2026-10-12T13:30:00Z","v":21958,"vw":121.205466},{"c":119.3768,"h":120.72,"l":118.909,"n":498,"o":120.68,"t":"2026-10-12T13:45:00Z","v":20245,"vw":119.603402},{"c":121.785,"h":122.1604,"l":119.34,"n":767,"o":119.34,"t":"2026-10-12T14:00:00Z","v":62681,"vw":120.73049},{"c":121.79,"h":122.31,"l":121.3,"n":625,"o":121.99,"t":"2026-10-12T14:15:00Z","v":21261,"vw":121.830818},{"c":121.28,"h":121.99,"l":121.175,"n":515,"o":121.88,"t":"2026-10-12T14:30:00Z","v":21032,"vw":121.747019},{"c":121.71,"h":122.26,"l":121.28,"n":511,"o":121.28,"t":"2026-10-12T14:45:00Z","v":15401,"vw":121.782578},{"c":122.41,"h":122.5799,"l":121.75,"n":542,"o":121.76,"t":"2026-10-12T15:00:00Z","v":13290,"vw":122.261421},{"c":122.335,"h":122.5799,"l":122.25,"n":629,"o":122.4,"t":"2026-10-12T15:15:00Z","v":13953,"vw":122.390661},{"c":122.23,"h":122.41,"l":122.08,"n":545,"o":122.32,"t":"2026-10-12T15:30:00Z","v":13256,"vw":122.245688},{"c":122.54,"h":122.68,"l":121.98,"n":688,"o":122.06,"t":"2026-10-12T15:45:00Z","v":19933,"vw":122.24523},{"c":122.795,"h":122.95,"l":122.48,"n":459,"o":122.48,"t":"2026-10-12T16:00:00Z","v":9498,"vw":122.785562},{"c":122.995,"h":123.14,"l":122.795,"n":592,"o":122.795,"t":"2026-10-12T16:15:00Z","v":13172,"vw":122.982344},{"c":123.175,"h":123.2865,"l":122.78,"n":565,"o":122.84,"t":"2026-10-12T16:30:00Z","v":12945,"vw":123.071831},{"c":123.645,"h":123.83,"l":123.18,"n":640,"o":123.18,"t":"2026-10-12T16:45:00Z","v":17618,"vw":123.534623},{"c":124.44,"h":124.5,"l":123.51,"n":828,"o":123.6525,"t":"2026-10-12T17:00:00Z","v":22413,"vw":124.018994},{"c":124.66,"h":124.66,"l":124.315,"n":590,"o":124.32,"t":"2026-10-12T17:15:00Z","v":14411,"vw":124.46984},{"c":123.86,"h":124.68,"l":123.86,"n":744,"o":124.555,"t":"2026-10-12T17:30:00Z","v":28931,"vw":124.339802},{"c":123.655,"h":123.92,"l":123.46,"n":745,"o":123.855,"t":"2026-10-12T17:45:00Z","v":15860,"vw":123.714165},{"c":123.89,"h":123.931,"l":123.48,"n":864,"o":123.65,"t":"2026-10-12T18:00:00Z","v":26120,"vw":123.705119},{"c":124.085,"h":124.42,"l":123.82,"n":923,"o":123.82,"t":"2026-10-12T18:15:00Z","v":23493,"vw":124.203191},{"c":124.34,"h":124.35,"l":123.86,"n":843,"o":124.085,"t":"2026-10-12T18:30:00Z","v":24787,"vw":124.082574},{"c":124.53,"h":124.555,"l":124.295,"n":947,"o":124.295,"t":"2026-10-12T18:45:00Z","v":17367,"vw":124.423543},{"c":124.38,"h":124.84,"l":124.34,"n":854,"o":124.525,"t":"2026-10-12T19:00:00Z","v":20376,"vw":124.588798},{"c":124.14,"h":124.745,"l":124.135,"n":945,"o":124.43,"t":"2026-10-12T19:15:00Z","v":27036,"vw":124.466948},{"c":125.71,"h":125.76,"l":124.06,"n":1859,"o":124.14,"t":"2026-10-12T19:30:00Z","v":75851,"vw":124.991002},{"c":126.07,"h":126.26,"l":125.29,"n":5118,"o":125.66,"t":"2026-10-12T19:45:00Z","v":231197,"vw":125.913979},{"c":126.02,"h":126.02,"l":126.02,"n":45,"o":126.02,"t":"2026-10-12T20:00:00Z","v":315396,"vw":126.02},{"c":126.02,"h":126.02,"l":126.02,"n":1,"o":126.02,"t":"2026-10-12T20:15:00Z","v":3416,"vw":126.02},{"c":125.6,"h":125.78,"l":125.6,"n":8,"o":125.78,"t":"2026-10-13T10:00:00Z","v":434,"vw":125.711455},{"c":126,"h":126,"l":126,"n":4,"o":126,"t":"2026-10-13T11:15:00Z","v":158,"vw":126},{"c":125.61,"h":125.61,"l":125.61,"n":10,"o":125.61,"t":"2026-10-13T12:45:00Z","v":156,"vw":125.61},{"c":125.26,"h":125.26,"l":123.7,"n":16,"o":123.7,"t":"2026-10-13T13:00:00Z","v":509,"vw":124.48},{"c":124,"h":124,"l":124,"n":20,"o":124,"t":"2026-10-13T13:15:00Z","v":281,"vw":124},{"c":124.24,"h":128.5,"l":124.24,"n":913,"o":125.26,"t":"2026-10-13T13:30:00Z","v":72593,"vw":126.541844},{"c":124.45,"h":124.86,"l":123.38,"n":1364,"o":124.59,"t":"2026-10-13T13:45:00Z","v":81640,"vw":124.209955},{"c":122.755,"h":124.285,"l":122.54,"n":655,"o":124.2625,"t":"2026-10-13T14:00:00Z","v":30837,"vw":123.396174},{"c":122.97,"h":123.29,"l":122.68,"n":540,"o":122.99,"t":"2026-10-13T14:15:00Z","v":20583,"vw":122.975029},{"c":122.11,"h":122.765,"l":121.63,"n":882,"o":122.68,"t":"2026-10-13T14:30:00Z","v":29983,"vw":122.327496},{"c":122.47,"h":122.71,"l":121.4,"n":768,"o":121.91,"t":"2026-10-13T14:45:00Z","v":32429,"vw":121.869344},{"c":123.455,"h":123.595,"l":122.37,"n":848,"o":122.57,"t":"2026-10-13T15:00:00Z","v":39144,"vw":122.812318},{"c":124.92,"h":124.92,"l":123.29,"n":655,"o":123.39,"t":"2026-10-13T15:15:00Z","v":22282,"vw":123.904578},{"c":124.93,"h":125.24,"l":124.42,"n":529,"o":124.95,"t":"2026-10-13T15:30:00Z","v":18850,"vw":124.864754},{"c":125.12,"h":125.12,"l":124.6125,"n":449,"o":124.805,"t":"2026-10-13T15:45:00Z","v":13891,"vw":124.873744},{"c":125.32,"h":125.66,"l":125.18,"n":498,"o":125.18,"t":"2026-10-13T16:00:00Z","v":13468,"vw":125.36061},{"c":125.51,"h":125.86,"l":125.28,"n":491,"o":125.28,"t":"2026-10-13T16:15:00Z","v":22872,"vw":125.65117},{"c":125.3,"h":125.78,"l":125.24,"n":472,"o":125.64,"t":"2026-10-13T16:30:00Z","v":15160,"vw":125.449433},{"c":125.39,"h":125.46,"l":124.88,"n":551,"o":125.23,"t":"2026-10-13T16:45:00Z","v":17259,"vw":125.164524},{"c":125.07,"h":125.36,"l":124.68,"n":510,"o":125.3599,"t":"2026-10-13T17:00:00Z","v":19445,"vw":125.113297},{"c":125.56,"h":125.59,"l":125.01,"n":565,"o":125.11,"t":"2026-10-13T17:15:00Z","v":31412,"vw":125.397274},{"c":125.45,"h":125.94,"l":125.42,"n":657,"o":125.55,"t":"2026-10-13T17:30:00Z","v":23590,"vw":125.690993},{"c":125.37,"h":125.765,"l":125.37,"n":433,"o":125.49,"t":"2026-10-13T17:45:00Z","v":11416,"vw":125.651126},{"c":125.49,"h":125.895,"l":125.44,"n":576,"o":125.535,"t":"2026-10-13T18:00:00Z","v":12209,"vw":125.641025},{"c":125.375,"h":125.555,"l":124.7475,"n":961,"o":125.385,"t":"2026-10-13T18:15:00Z","v":30605,"vw":125.0777},{"c":126.63,"h":126.81,"l":125.375,"n":1001,"o":125.44,"t":"2026-10-13T18:30:00Z","v":32561,"vw":126.347594},{"c":125.94,"h":126.73,"l":125.88,"n":647,"o":126.7051,"t":"2026-10-13T18:45:00Z","v":17086,"vw":126.347032},{"c":127.07,"h":127.2,"l":125.83,"n":904,"o":126.07,"t":"2026-10-13T19:00:00Z","v":31231,"vw":126.464866},{"c":126.18,"h":127.5,"l":126.18,"n":953,"o":127.21,"t":"2026-10-13T19:15:00Z","v":38039,"vw":126.721896},{"c":125.565,"h":126.34,"l":125.53,"n":1015,"o":126.19,"t":"2026-10-13T19:30:00Z","v":40965,"vw":126.018661},{"c":125.92,"h":126.07,"l":125.29,"n":3145,"o":125.5,"t":"2026-10-13T19:45:00Z","v":145975,"vw":125.777102},{"c":125.76,"h":125.76,"l":125.5,"n":56,"o":125.76,"t":"2026-10-13T20:00:00Z","v":326692,"vw":125.759772},{"c":124.34,"h":124.34,"l":124.34,"n":5,"o":124.34,"t":"2026-10-14T13:15:00Z","v":601,"vw":124.34},{"c":125.42,"h":127.18,"l":125.16,"n":696,"o":127.18,"t":"2026-10-14T13:30:00Z","v":48215,"vw":125.882335},{"c":123.525,"h":125.425,"l":122.6,"n":931,"o":125.415,"t":"2026-10-14T13:45:00Z","v":74729,"vw":124.214325},{"c":122.79,"h":123.585,"l":122.58,"n":649,"o":123.52,"t":"2026-10-14T14:00:00Z","v":29016,"vw":123.085981},{"c":122.55,"h":123.3497,"l":122.535,"n":524,"o":122.66,"t":"2026-10-14T14:15:00Z","v":18269,"vw":122.971599},{"c":121.87,"h":122.83,"l":121.7175,"n":596,"o":122.44,"t":"2026-10-14T14:30:00Z","v":15953,"vw":122.286844},{"c":121.82,"h":122.325,"l":121.59,"n":459,"o":121.75,"t":"2026-10-14T14:45:00Z","v":17949,"vw":121.82551},{"c":121.54,"h":121.97,"l":120.7,"n":844,"o":121.9,"t":"2026-10-14T15:00:00Z","v":84490,"vw":121.312548},{"c":121.16,"h":121.705,"l":120.73,"n":479,"o":121.5858,"t":"2026-10-14T15:15:00Z","v":15780,"vw":121.308969},{"c":121.32,"h":121.8,"l":121.11,"n":582,"o":121.1575,"t":"2026-10-14T15:30:00Z","v":14417,"vw":121.480426},{"c":121.31,"h":121.57,"l":120.98,"n":416,"o":121.475,"t":"2026-10-14T15:45:00Z","v":16842,"vw":121.357567},{"c":121.99,"h":121.99,"l":121.165,"n":582,"o":121.34,"t":"2026-10-14T16:00:00Z","v":18739,"vw":121.676553},{"c":122.86,"h":123.06,"l":121.84,"n":618,"o":121.84,"t":"2026-10-14T16:15:00Z","v":20735,"vw":122.50026},{"c":122.745,"h":122.9375,"l":122.56,"n":409,"o":122.8,"t":"2026-10-14T16:30:00Z","v":8312,"vw":122.788032},{"c":122.68,"h":122.77,"l":122.57,"n":318,"o":122.71,"t":"2026-10-14T16:45:00Z","v":5079,"vw":122.656562},{"c":122.31,"h":123.0599,"l":122.285,"n":392,"o":122.72,"t":"2026-10-14T17:00:00Z","v":10002,"vw":122.686783},{"c":122.73,"h":122.83,"l":122.115,"n":421,"o":122.33,"t":"2026-10-14T17:15:00Z","v":13423,"vw":122.396147},{"c":122.27,"h":123.11,"l":122.2,"n":437,"o":122.7,"t":"2026-10-14T17:30:00Z","v":10087,"vw":122.695558},{"c":121.975,"h":122.37,"l":121.855,"n":516,"o":122.3,"t":"2026-10-14T17:45:00Z","v":12805,"vw":122.065574},{"c":122.17,"h":122.59,"l":121.815,"n":753,"o":121.97,"t":"2026-10-14T18:00:00Z","v":19965,"vw":122.12733},{"c":122.51,"h":122.51,"l":121.68,"n":590,"o":122.11,"t":"2026-10-14T18:15:00Z","v":16176,"vw":122.164435},{"c":121.87,"h":122.55,"l":121.76,"n":592,"o":122.38,"t":"2026-10-14T18:30:00Z","v":15452,"vw":122.21055},{"c":122.235,"h":122.88,"l":121.865,"n":729,"o":121.87,"t":"2026-10-14T18:45:00Z","v":20249,"vw":122.341531},{"c":121.91,"h":122.535,"l":121.76,"n":860,"o":122.215,"t":"2026-10-14T19:00:00Z","v":28590,"vw":122.119983},{"c":121.76,"h":122.33,"l":121.66,"n":922,"o":122.03,"t":"2026-10-14T19:15:00Z","v":29129,"vw":121.951555},{"c":122.135,"h":122.2,"l":121.72,"n":1135,"o":121.76,"t":"2026-10-14T19:30:00Z","v":35380,"vw":121.962555},{"c":122.74,"h":123.42,"l":122.14,"n":2908,"o":122.14,"t":"2026-10-14T19:45:00Z","v":116958,"vw":122.85984},{"c":122.9,"h":122.9,"l":122.9,"n":46,"o":122.9,"t":"2026-10-14T20:00:00Z","v":100071,"vw":122.9},{"c":121.6,"h":122.2,"l":121.6,"n":3,"o":122.2,"t":"2026-10-14T22:30:00Z","v":2000,"vw":121.89985},{"c":120.3,"h":120.3,"l":120.3,"n":1,"o":120.3,"t":"2026-10-15T11:15:00Z","v":100,"vw":120.3},{"c":120.2123,"h":120.2123,"l":120.2123,"n":1,"o":120.2123,"t":"2026-10-15T12:00:00Z","v":100,"vw":120.2123},{"c":120,"h":120,"l":120,"n":2,"o":120,"t":"2026-10-15T12:30:00Z","v":200,"vw":120},{"c":122.36,"h":122.36,"l":122.36,"n":3,"o":122.36,"t":"2026-10-15T12:45:00Z","v":215,"vw":122.36},{"c":125.315,"h":125.87,"l":122.94,"n":697,"o":122.94,"t":"2026-10-15T13:30:00Z","v":32696,"vw":124.086168},{"c":126.535,"h":126.96,"l":124.62,"n":596,"o":124.96,"t":"2026-10-15T13:45:00Z","v":18623,"vw":125.693696},{"c":126.345,"h":126.96,"l":125.86,"n":944,"o":126.54,"t":"2026-10-15T14:00:00Z","v":34637,"vw":126.448082},{"c":126.31,"h":126.6,"l":125.48,"n":697,"o":126.4551,"t":"2026-10-15T14:15:00Z","v":25876,"vw":126.304921},{"c":127.24,"h":127.67,"l":126.33,"n":1046,"o":126.554,"t":"2026-10-15T14:30:00Z","v":42695,"vw":127.089938},{"c":128.16,"h":128.29,"l":126.87,"n":624,"o":127.01,"t":"2026-10-15T14:45:00Z","v":21320,"vw":127.659394},{"c":128.465,"h":128.58,"l":127.995,"n":836,"o":128.12,"t":"2026-10-15T15:00:00Z","v":32856,"vw":128.316294},{"c":127.6,"h":128.53,"l":127.115,"n":708,"o":128.53,"t":"2026-10-15T15:15:00Z","v":31495,"vw":127.8674},{"c":126.68,"h":127.41,"l":126.505,"n":578,"o":127.3148,"t":"2026-10-15T15:30:00Z","v":22947,"vw":126.861667},{"c":127.455,"h":127.55,"l":126.41,"n":614,"o":126.78,"t":"2026-10-15T15:45:00Z","v":22036,"vw":126.876373},{"c":128.065,"h":128.1,"l":127.14,"n":598,"o":127.69,"t":"2026-10-15T16:00:00Z","v":30065,"vw":127.600296},{"c":127.76,"h":128.3,"l":127.76,"n":531,"o":127.91,"t":"2026-10-15T16:15:00Z","v":16316,"vw":127.962568},{"c":127.83,"h":128.19,"l":127.58,"n":497,"o":127.925,"t":"2026-10-15T16:30:00Z","v":14069,"vw":128.011821},{"c":128.02,"h":128.09,"l":127.76,"n":499,"o":127.8,"t":"2026-10-15T16:45:00Z","v":13952,"vw":127.930019},{"c":128.055,"h":128.4,"l":128,"n":648,"o":128.05,"t":"2026-10-15T17:00:00Z","v":19460,"vw":128.246082},{"c":128.37,"h":128.419,"l":128.12,"n":476,"o":128.15,"t":"2026-10-15T17:15:00Z","v":13757,"vw":128.257118},{"c":129.13,"h":129.15,"l":128.4,"n":625,"o":128.4,"t":"2026-10-15T17:30:00Z","v":21070,"vw":128.713777},{"c":130.285,"h":130.36,"l":129.01,"n":843,"o":129.01,"t":"2026-10-15T17:45:00Z","v":22902,"vw":129.690863},{"c":130.77,"h":130.8,"l":130.23,"n":834,"o":130.3875,"t":"2026-10-15T18:00:00Z","v":25885,"vw":130.481175},{"c":130.39,"h":130.9,"l":130.21,"n":752,"o":130.85,"t":"2026-10-15T18:15:00Z","v":20652,"vw":130.554343},{"c":130.81,"h":131.345,"l":130.01,"n":988,"o":130.39,"t":"2026-10-15T18:30:00Z","v":39633,"vw":130.498216},{"c":130.935,"h":131.24,"l":130.78,"n":873,"o":130.9199,"t":"2026-10-15T18:45:00Z","v":23123,"vw":131.056313},{"c":131.095,"h":131.23,"l":130.8,"n":1130,"o":130.93,"t":"2026-10-15T19:00:00Z","v":40985,"vw":131.063958},{"c":130.865,"h":131.085,"l":130.255,"n":1177,"o":130.97,"t":"2026-10-15T19:15:00Z","v":47305,"vw":130.623428},{"c":131.38,"h":131.42,"l":130.75,"n":1254,"o":130.75,"t":"2026-10-15T19:30:00Z","v":45232,"vw":131.166061},{"c":131.075,"h":131.54,"l":130.67,"n":3703,"o":131.32,"t":"2026-10-15T19:45:00Z","v":151697,"vw":131.216328},{"c":131.03,"h":131.03,"l":131.03,"n":54,"o":131.03,"t":"2026-10-15T20:00:00Z","v":152665,"vw":131.03},{"c":131.03,"h":131.03,"l":131.03,"n":2,"o":131.03,"t":"2026-10-15T20:15:00Z","v":5129,"vw":131.03},{"c":131.03,"h":131.03,"l":131.03,"n":1,"o":131.03,"t":"2026-10-15T21:00:00Z","v":277,"vw":131.03},{"c":131,"h":131,"l":131,"n":22,"o":131,"t":"2026-10-16T13:15:00Z","v":420,"vw":131},{"c":132.89,"h":133.18,"l":130.79,"n":636,"o":132.27,"t":"2026-10-16T13:30:00Z","v":28920,"vw":132.106642},{"c":134.91,"h":135,"l":132.69,"n":1309,"o":132.96,"t":"2026-10-16T13:45:00Z","v":45455,"vw":134.333113},{"c":133.32,"h":135.05,"l":132.67,"n":1450,"o":134.85,"t":"2026-10-16T14:00:00Z","v":45264,"vw":133.679252},{"c":133.27,"h":133.9,"l":133.06,"n":1196,"o":133.72,"t":"2026-10-16T14:15:00Z","v":36124,"vw":133.520735},{"c":133.66,"h":133.96,"l":133.265,"n":1060,"o":133.265,"t":"2026-10-16T14:30:00Z","v":26990,"vw":133.776818},{"c":135.21,"h":135.555,"l":133.71,"n":1221,"o":133.71,"t":"2026-10-16T14:45:00Z","v":39064,"vw":135.06918},{"c":135.93,"h":136.18,"l":134.87,"n":1052,"o":135.2,"t":"2026-10-16T15:00:00Z","v":51291,"vw":135.685578},{"c":134.775,"h":136.09,"l":134.55,"n":910,"o":135.875,"t":"2026-10-16T15:15:00Z","v":43647,"vw":135.186227},{"c":134.82,"h":135.07,"l":134.6,"n":748,"o":134.82,"t":"2026-10-16T15:30:00Z","v":24419,"vw":134.803606},{"c":135.435,"h":135.58,"l":134.59,"n":800,"o":134.79,"t":"2026-10-16T15:45:00Z","v":34482,"vw":135.225531},{"c":135.3625,"h":136.32,"l":135.12,"n":1486,"o":135.425,"t":"2026-10-16T16:00:00Z","v":111985,"vw":135.526485},{"c":134.71,"h":135.96,"l":134.515,"n":931,"o":135.405,"t":"2026-10-16T16:15:00Z","v":42904,"vw":134.953696},{"c":133.685,"h":135.025,"l":133.515,"n":1458,"o":135.025,"t":"2026-10-16T16:30:00Z","v":66138,"vw":134.380714},{"c":133.86,"h":134.13,"l":133.3,"n":801,"o":133.78,"t":"2026-10-16T16:45:00Z","v":29062,"vw":133.691086},{"c":133.615,"h":134.12,"l":133.33,"n":815,"o":134.12,"t":"2026-10-16T17:00:00Z","v":26130,"vw":133.712774},{"c":134.36,"h":134.36,"l":132.93,"n":927,"o":133.615,"t":"2026-10-16T17:15:00Z","v":30799,"vw":133.622177},{"c":134.5,"h":134.63,"l":133.56,"n":1010,"o":134.145,"t":"2026-10-16T17:30:00Z","v":36164,"vw":134.039492},{"c":133.79,"h":134.61,"l":133.27,"n":1003,"o":134.59,"t":"2026-10-16T17:45:00Z","v":48726,"vw":134.07601},{"c":133.79,"h":134.34,"l":133.545,"n":884,"o":133.5975,"t":"2026-10-16T18:00:00Z","v":26298,"vw":134.036384},{"c":133.71,"h":134.05,"l":133.44,"n":550,"o":133.84,"t":"2026-10-16T18:15:00Z","v":15135,"vw":133.647474},{"c":133.615,"h":134.12,"l":133.43,"n":847,"o":133.76,"t":"2026-10-16T18:30:00Z","v":27933,"vw":133.699781},{"c":133.93,"h":134.04,"l":133.53,"n":803,"o":133.615,"t":"2026-10-16T18:45:00Z","v":30936,"vw":133.753847},{"c":132.895,"h":133.94,"l":132.72,"n":1479,"o":133.93,"t":"2026-10-16T19:00:00Z","v":86731,"vw":133.186972},{"c":132.43,"h":133.1,"l":132.21,"n":1153,"o":132.885,"t":"2026-10-16T19:15:00Z","v":48812,"vw":132.710654},{"c":131.78,"h":132.655,"l":131.5,"n":1288,"o":132.445,"t":"2026-10-16T19:30:00Z","v":37068,"vw":132.176113},{"c":131.67,"h":132.6,"l":131.21,"n":4441,"o":131.775,"t":"2026-10-16T19:45:00Z","v":235224,"vw":131.89682},{"c":131.72,"h":131.72,"l":131.72,"n":51,"o":131.72,"t":"2026-10-16T20:00:00Z","v":171666,"vw":131.72},{"c":131.72,"h":131.72,"l":131.72,"n":1,"o":131.72,"t":"2026-10-16T20:15:00Z","v":407,"vw":131.72},{"c":131.0568,"h":131.0568,"l":131.0568,"n":1,"o":131.0568,"t":"2026-10-16T20:30:00Z","v":152,"vw":131.0568},{"c":131.6,"h":131.6,"l":131.6,"n":1,"o":131.6,"t":"2026-10-16T22:45:00Z","v":150,"vw":131.6},{"c":130.9,"h":130.9,"l":130.9,"n":3,"o":130.9,"t":"2026-10-19T11:00:00Z","v":103,"vw":130.9},{"c":130.95,"h":130.97,"l":130.94,"n":21,"o":130.97,"t":"2026-10-19T11:15:00Z","v":1035,"vw":130.952151},{"c":131.095,"h":131.54,"l":129.425,"n":882,"o":130.01,"t":"2026-10-19T13:30:00Z","v":45752,"vw":130.266254},{"c":130.82,"h":131.75,"l":130.375,"n":797,"o":130.755,"t":"2026-10-19T13:45:00Z","v":24212,"vw":131.000643},{"c":132.005,"h":132.34,"l":130.655,"n":543,"o":130.655,"t":"2026-10-19T14:00:00Z","v":14171,"vw":131.859129},{"c":131.755,"h":132.44,"l":131.61,"n":591,"o":132.04,"t":"2026-10-19T14:15:00Z","v":20861,"vw":131.989404},{"c":131.91,"h":132.3986,"l":131.58,"n":845,"o":131.88,"t":"2026-10-19T14:30:00Z","v":34955,"vw":131.949174},{"c":131.24,"h":132.0828,"l":130.8627,"n":437,"o":131.91,"t":"2026-10-19T14:45:00Z","v":10196,"vw":131.332747},{"c":132.26,"h":132.43,"l":131.31,"n":840,"o":131.4,"t":"2026-10-19T15:00:00Z","v":38494,"vw":131.922871},{"c":132.04,"h":132.6,"l":131.93,"n":932,"o":132.24,"t":"2026-10-19T15:15:00Z","v":40964,"vw":132.196034},{"c":131.95,"h":132.15,"l":131.95,"n":469,"o":131.98,"t":"2026-10-19T15:30:00Z","v":15068,"vw":132.017769},{"c":131.95,"h":132.11,"l":131.485,"n":539,"o":131.93,"t":"2026-10-19T15:45:00Z","v":13068,"vw":131.808181},{"c":131.75,"h":131.99,"l":131.103,"n":558,"o":131.88,"t":"2026-10-19T16:00:00Z","v":12162,"vw":131.528443},{"c":132.005,"h":132.2,"l":131.57,"n":728,"o":131.81,"t":"2026-10-19T16:15:00Z","v":35346,"vw":131.846467},{"c":132.05,"h":132.205,"l":131.74,"n":703,"o":132.08,"t":"2026-10-19T16:30:00Z","v":36574,"vw":131.996817},{"c":131.8775,"h":132.19,"l":131.8775,"n":938,"o":132.07,"t":"2026-10-19T16:45:00Z","v":63934,"vw":132.032338},{"c":131.675,"h":131.86,"l":131.4301,"n":706,"o":131.78,"t":"2026-10-19T17:00:00Z","v":20888,"vw":131.64267},{"c":132.6,"h":132.6656,"l":131.69,"n":694,"o":131.69,"t":"2026-10-19T17:15:00Z","v":39876,"vw":132.122562},{"c":132.05,"h":133.015,"l":131.62,"n":814,"o":132.75,"t":"2026-10-19T17:30:00Z","v":36454,"vw":132.327078},{"c":132.175,"h":132.36,"l":131.93,"n":1101,"o":132.08,"t":"2026-10-19T17:45:00Z","v":64895,"vw":132.10927},{"c":132.54,"h":132.835,"l":131.745,"n":811,"o":132.3,"t":"2026-10-19T18:00:00Z","v":31246,"vw":132.310081},{"c":132.905,"h":132.94,"l":132.61,"n":301,"o":132.62,"t":"2026-10-19T18:15:00Z","v":11538,"vw":132.798017},{"c":133.085,"h":133.35,"l":132.895,"n":792,"o":132.895,"t":"2026-10-19T18:30:00Z","v":31993,"vw":133.117689},{"c":133.035,"h":133.36,"l":133,"n":479,"o":133.08,"t":"2026-10-19T18:45:00Z","v":16854,"vw":133.167161},{"c":133.03,"h":133.76,"l":133.025,"n":675,"o":133.025,"t":"2026-10-19T19:00:00Z","v":20949,"vw":133.279091},{"c":132.925,"h":133.225,"l":132.78,"n":726,"o":133.02,"t":"2026-10-19T19:15:00Z","v":19485,"vw":133.0769},{"c":133.2,"h":133.295,"l":132.57,"n":1214,"o":132.98,"t":"2026-10-19T19:30:00Z","v":38876,"vw":132.98087},{"c":132.78,"h":133.3,"l":132.59,"n":3155,"o":133.215,"t":"2026-10-19T19:45:00Z","v":144208,"vw":132.964178},{"c":132.75,"h":132.75,"l":132.75,"n":46,"o":132.75,"t":"2026-10-19T20:00:00Z","v":234267,"vw":132.75},{"c":132.75,"h":132.75,"l":132.75,"n":1,"o":132.75,"t":"2026-10-19T20:15:00Z","v":1572,"vw":132.75},{"c":129.17,"h":129.17,"l":129.17,"n":4,"o":129.17,"t":"2026-10-20T11:00:00Z","v":186,"vw":129.17},{"c":134.45,"h":134.45,"l":134.45,"n":1,"o":134.45,"t":"2026-10-20T12:45:00Z","v":100,"vw":134.45},{"c":132.99,"h":133.49,"l":132.54,"n":586,"o":132.75,"t":"2026-10-20T13:30:00Z","v":29024,"vw":132.95286},{"c":132.65,"h":133.8626,"l":132.33,"n":572,"o":133.07,"t":"2026-10-20T13:45:00Z","v":19536,"vw":133.183494},{"c":130.29,"h":132.89,"l":130.29,"n":537,"o":132.67,"t":"2026-10-20T14:00:00Z","v":13108,"vw":131.596283},{"c":130.31,"h":130.89,"l":129.81,"n":691,"o":130.1,"t":"2026-10-20T14:15:00Z","v":18331,"vw":130.346161},{"c":130.605,"h":130.99,"l":129.71,"n":877,"o":130.2,"t":"2026-10-20T14:30:00Z","v":31838,"vw":130.383121},{"c":130.7651,"h":131.15,"l":130.075,"n":1284,"o":130.62,"t":"2026-10-20T14:45:00Z","v":62899,"vw":130.583298},{"c":130.36,"h":131.06,"l":130.18,"n":536,"o":130.76,"t":"2026-10-20T15:00:00Z","v":12389,"vw":130.63977},{"c":131.13,"h":131.41,"l":130.485,"n":514,"o":130.65,"t":"2026-10-20T15:15:00Z","v":16991,"vw":130.975595},{"c":131.47,"h":131.59,"l":130.795,"n":417,"o":130.96,"t":"2026-10-20T15:30:00Z","v":11686,"vw":131.217148},{"c":130.84,"h":131.52,"l":130.84,"n":488,"o":131.52,"t":"2026-10-20T15:45:00Z","v":11154,"vw":131.232225},{"c":131.285,"h":131.61,"l":130.875,"n":434,"o":130.91,"t":"2026-10-20T16:00:00Z","v":12516,"vw":131.224186},{"c":130.77,"h":131.2,"l":130.41,"n":462,"o":131.16,"t":"2026-10-20T16:15:00Z","v":11171,"vw":130.82633},{"c":131.79,"h":131.96,"l":130.51,"n":474,"o":130.785,"t":"2026-10-20T16:30:00Z","v":12068,"vw":131.483492},{"c":131.375,"h":132.095,"l":131.375,"n":541,"o":131.73,"t":"2026-10-20T16:45:00Z","v":14493,"vw":131.70705},{"c":131.495,"h":131.74,"l":131.29,"n":455,"o":131.405,"t":"2026-10-20T17:00:00Z","v":11209,"vw":131.501944},{"c":131.19,"h":131.71,"l":130.87,"n":633,"o":131.57,"t":"2026-10-20T17:15:00Z","v":17939,"vw":131.394724},{"c":130.87,"h":131.33,"l":130.835,"n":372,"o":131.285,"t":"2026-10-20T17:30:00Z","v":9048,"vw":131.070143},{"c":130.88,"h":131.05,"l":130.73,"n":416,"o":131,"t":"2026-10-20T17:45:00Z","v":8444,"vw":130.930938},{"c":131.06,"h":131.395,"l":130.96,"n":508,"o":130.96,"t":"2026-10-20T18:00:00Z","v":11434,"vw":131.206805},{"c":130.74,"h":131.04,"l":130.65,"n":390,"o":130.935,"t":"2026-10-20T18:15:00Z","v":9631,"vw":130.919494},{"c":130.4,"h":130.75,"l":130.38,"n":350,"o":130.75,"t":"2026-10-20T18:30:00Z","v":7474,"vw":130.620606},{"c":130.61,"h":130.69,"l":130.31,"n":356,"o":130.31,"t":"2026-10-20T18:45:00Z","v":7261,"vw":130.533225},{"c":130.12,"h":130.575,"l":130.12,"n":786,"o":130.55,"t":"2026-10-20T19:00:00Z","v":22908,"vw":130.36312},{"c":129.75,"h":130.16,"l":129.68,"n":753,"o":130.06,"t":"2026-10-20T19:15:00Z","v":40472,"vw":129.955616},{"c":129.29,"h":129.925,"l":129.061,"n":1452,"o":129.88,"t":"2026-10-20T19:30:00Z","v":42878,"vw":129.437979},{"c":130.39,"h":130.515,"l":129.26,"n":3800,"o":129.26,"t":"2026-10-20T19:45:00Z","v":152954,"vw":129.961615},{"c":130.4,"h":130.4,"l":130.31,"n":46,"o":130.31,"t":"2026-10-20T20:00:00Z","v":157576,"vw":130.310239},{"c":129.12,"h":129.12,"l":129.12,"n":2,"o":129.12,"t":"2026-10-20T21:15:00Z","v":400,"vw":129.12},{"c":128.0581,"h":128.0581,"l":128.0581,"n":1,"o":128.0581,"t":"2026-10-20T22:00:00Z","v":160,"vw":128.0581},{"c":129,"h":129,"l":129,"n":1,"o":129,"t":"2026-10-20T23:30:00Z","v":100,"vw":129},{"c":128.13,"h":128.14,"l":128.13,"n":20,"o":128.14,"t":"2026-10-21T13:15:00Z","v":1212,"vw":128.136094},{"c":124.38,"h":130.24,"l":123.44,"n":1210,"o":127.84,"t":"2026-10-21T13:30:00Z","v":56976,"vw":126.006843},{"c":123.71,"h":124.37,"l":123.07,"n":1296,"o":124.16,"t":"2026-10-21T13:45:00Z","v":66762,"vw":123.741655},{"c":122.79,"h":124.02,"l":120.95,"n":1455,"o":123.83,"t":"2026-10-21T14:00:00Z","v":78382,"vw":123.104378},{"c":122.63,"h":123.055,"l":122.205,"n":839,"o":123.055,"t":"2026-10-21T14:15:00Z","v":33604,"vw":122.635027},{"c":122.2193,"h":122.72,"l":121.7601,"n":684,"o":122.615,"t":"2026-10-21T14:30:00Z","v":28126,"vw":122.112464},{"c":121.81,"h":122.36,"l":121.57,"n":897,"o":122.125,"t":"2026-10-21T14:45:00Z","v":40322,"vw":121.907166},{"c":121.575,"h":121.76,"l":121.215,"n":829,"o":121.76,"t":"2026-10-21T15:00:00Z","v":30834,"vw":121.512162},{"c":121.92,"h":121.93,"l":121.13,"n":826,"o":121.36,"t":"2026-10-21T15:15:00Z","v":27914,"vw":121.499002},{"c":121.52,"h":122.5,"l":121.52,"n":693,"o":121.8,"t":"2026-10-21T15:30:00Z","v":22497,"vw":122.050515},{"c":121.78,"h":121.93,"l":121.53,"n":422,"o":121.53,"t":"2026-10-21T15:45:00Z","v":13827,"vw":121.746933},{"c":122.01,"h":122.01,"l":121.6,"n":617,"o":121.71,"t":"2026-10-21T16:00:00Z","v":19578,"vw":121.728482},{"c":121.99,"h":122.36,"l":121.77,"n":791,"o":121.945,"t":"2026-10-21T16:15:00Z","v":26026,"vw":122.093027},{"c":121.04,"h":122.04,"l":120.945,"n":795,"o":121.8,"t":"2026-10-21T16:30:00Z","v":26067,"vw":121.574568},{"c":120.93,"h":121.05,"l":120.79,"n":721,"o":120.895,"t":"2026-10-21T16:45:00Z","v":19239,"vw":120.914924},{"c":121.32,"h":121.32,"l":120.8,"n":814,"o":120.93,"t":"2026-10-21T17:00:00Z","v":23310,"vw":120.990448},{"c":121.27,"h":121.51,"l":121.04,"n":606,"o":121.205,"t":"2026-10-21T17:15:00Z","v":15539,"vw":121.263297},{"c":120.9,"h":121.44,"l":120.89,"n":705,"o":121.44,"t":"2026-10-21T17:30:00Z","v":18156,"vw":121.10597},{"c":120.78,"h":121.03,"l":120.5,"n":789,"o":120.95,"t":"2026-10-21T17:45:00Z","v":22067,"vw":120.805397},{"c":120.19,"h":120.745,"l":120.04,"n":1122,"o":120.745,"t":"2026-10-21T18:00:00Z","v":42816,"vw":120.270716},{"c":120.66,"h":120.97,"l":120.095,"n":849,"o":120.11,"t":"2026-10-21T18:15:00Z","v":32019,"vw":120.455116},{"c":121.2,"h":121.585,"l":120.71,"n":993,"o":120.71,"t":"2026-10-21T18:30:00Z","v":74017,"vw":120.913216},{"c":119.4,"h":121.22,"l":119.4,"n":1101,"o":121.22,"t":"2026-10-21T18:45:00Z","v":37063,"vw":120.092038},{"c":119.455,"h":119.97,"l":118.98,"n":1191,"o":119.4,"t":"2026-10-21T19:00:00Z","v":42822,"vw":119.431444},{"c":120.485,"h":120.64,"l":119.465,"n":1085,"o":119.475,"t":"2026-10-21T19:15:00Z","v":34712,"vw":120.090603},{"c":119.75,"h":120.51,"l":119.6325,"n":1230,"o":120.51,"t":"2026-10-21T19:30:00Z","v":37892,"vw":120.094897},{"c":119.95,"h":120.42,"l":119.545,"n":4233,"o":119.77,"t":"2026-10-21T19:45:00Z","v":186905,"vw":119.968515},{"c":120,"h":120,"l":119.95,"n":82,"o":119.95,"t":"2026-10-21T20:00:00Z","v":211698,"vw":119.950144},{"c":119.92,"h":119.92,"l":119.92,"n":1,"o":119.92,"t":"2026-10-21T20:15:00Z","v":100,"vw":119.92},{"c":120.44,"h":120.44,"l":120.44,"n":10,"o":120.44,"t":"2026-10-21T20:30:00Z","v":399,"vw":120.44},{"c":120.15,"h":120.15,"l":120.06,"n":3,"o":120.09,"t":"2026-10-21T20:45:00Z","v":300,"vw":120.1},{"c":120.2,"h":120.2,"l":120.2,"n":1,"o":120.2,"t":"2026-10-21T21:15:00Z","v":200,"vw":120.2},{"c":120.05,"h":120.05,"l":120.05,"n":1,"o":120.05,"t":"2026-10-21T21:30:00Z","v":100,"vw":120.05},{"c":120.05,"h":120.05,"l":120.05,"n":8,"o":120.05,"t":"2026-10-21T22:00:00Z","v":599,"vw":120.05},{"c":118.5,"h":118.5,"l":118.5,"n":4,"o":118.5,"t":"2026-10-22T08:00:00Z","v":103,"vw":118.5},{"c":117.41,"h":118.49,"l":117.41,"n":48,"o":118.49,"t":"2026-10-22T11:15:00Z","v":3728,"vw":117.574552},{"c":117.44,"h":117.44,"l":117.44,"n":8,"o":117.44,"t":"2026-10-22T11:45:00Z","v":660,"vw":117.44},{"c":117.55,"h":117.55,"l":117.55,"n":5,"o":117.55,"t":"2026-10-22T12:15:00Z","v":506,"vw":117.55},{"c":118.1,"h":118.1,"l":118.1,"n":2,"o":118.1,"t":"2026-10-22T13:15:00Z","v":115,"vw":118.1},{"c":120.695,"h":122.385,"l":118.82,"n":1109,"o":118.82,"t":"2026-10-22T13:30:00Z","v":66671,"vw":120.5522},{"c":121.82,"h":122.625,"l":120.915,"n":613,"o":120.915,"t":"2026-10-22T13:45:00Z","v":30283,"vw":121.90245},{"c":122.5,"h":122.59,"l":120.8253,"n":919,"o":122.11,"t":"2026-10-22T14:00:00Z","v":39257,"vw":121.668144},{"c":122.05,"h":123.105,"l":121.63,"n":874,"o":122.66,"t":"2026-10-22T14:15:00Z","v":33277,"vw":122.562336},{"c":121.83,"h":122.52,"l":121.58,"n":561,"o":122.32,"t":"2026-10-22T14:30:00Z","v":16497,"vw":121.999958},{"c":122.96,"h":123.15,"l":121.775,"n":855,"o":122.13,"t":"2026-10-22T14:45:00Z","v":46638,"vw":122.674528},{"c":122.275,"h":122.93,"l":122.03,"n":814,"o":122.8,"t":"2026-10-22T15:00:00Z","v":28169,"vw":122.386345},{"c":121.65,"h":122.82,"l":121.61,"n":872,"o":122.25,"t":"2026-10-22T15:15:00Z","v":38159,"vw":122.417062},{"c":122.48,"h":122.53,"l":121.65,"n":608,"o":122.25,"t":"2026-10-22T15:30:00Z","v":21703,"vw":122.09237},{"c":122.905,"h":123.49,"l":122.39,"n":679,"o":122.54,"t":"2026-10-22T15:45:00Z","v":33254,"vw":122.88848},{"c":120.99,"h":122.905,"l":120.98,"n":1068,"o":122.905,"t":"2026-10-22T16:00:00Z","v":51112,"vw":122.161438},{"c":120.3,"h":120.995,"l":120.26,"n":422,"o":120.985,"t":"2026-10-22T16:15:00Z","v":14146,"vw":120.622212},{"c":120.23,"h":120.575,"l":120.09,"n":436,"o":120.33,"t":"2026-10-22T16:30:00Z","v":15768,"vw":120.233691},{"c":119.45,"h":120.5,"l":119.24,"n":737,"o":120.17,"t":"2026-10-22T16:45:00Z","v":31404,"vw":119.902201},{"c":118.78,"h":119.56,"l":118.6601,"n":693,"o":119.39,"t":"2026-10-22T17:00:00Z","v":20899,"vw":119.213396},{"c":120.69,"h":120.69,"l":118.7378,"n":662,"o":119.15,"t":"2026-10-22T17:15:00Z","v":26576,"vw":119.400082},{"c":121.025,"h":121.48,"l":120.43,"n":715,"o":120.57,"t":"2026-10-22T17:30:00Z","v":26825,"vw":121.109224},{"c":121.01,"h":121.195,"l":120.64,"n":519,"o":120.98,"t":"2026-10-22T17:45:00Z","v":18281,"vw":120.911228},{"c":120.22,"h":120.87,"l":120.22,"n":344,"o":120.805,"t":"2026-10-22T18:00:00Z","v":8000,"vw":120.478711},{"c":120.265,"h":120.467,"l":119.9,"n":517,"o":120.335,"t":"2026-10-22T18:15:00Z","v":8346,"vw":120.253045},{"c":120.5398,"h":120.79,"l":120.12,"n":790,"o":120.24,"t":"2026-10-22T18:30:00Z","v":23233,"vw":120.412482},{"c":120.56,"h":120.81,"l":120.39,"n":770,"o":120.475,"t":"2026-10-22T18:45:00Z","v":19966,"vw":120.595219},{"c":120.985,"h":121.27,"l":120.675,"n":700,"o":120.75,"t":"2026-10-22T19:00:00Z","v":17541,"vw":120.99401},{"c":120.45,"h":121.255,"l":120.44,"n":883,"o":120.99,"t":"2026-10-22T19:15:00Z","v":32816,"vw":120.918782},{"c":120.17,"h":120.6697,"l":120.01,"n":1318,"o":120.445,"t":"2026-10-22T19:30:00Z","v":44842,"vw":120.334025},{"c":120.87,"h":121.63,"l":119.985,"n":4819,"o":120.16,"t":"2026-10-22T19:45:00Z","v":222590,"vw":121.080036},{"c":120.87,"h":120.87,"l":120.87,"n":52,"o":120.87,"t":"2026-10-22T20:00:00Z","v":212219,"vw":120.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.5026412776412776,"strike":183.85749385749386,"iv":1.0353019656019657,"gamma":0.0049923832923832925,"theta":-0.10838329238329239,"vega":0.05963759213759214,"rho":0.008186889724013454,"breakevenPct":53.35495584937133},{"delta":0.15,"premium":2.121967791205304,"strike":162.54717257518007,"iv":0.8839506773547454,"gamma":0.008132711925535873,"theta":-0.12406457080786937,"vega":0.07935843787802857,"rho":0.012380452392575243,"breakevenPct":36.23656851690691},{"delta":0.2,"premium":2.5397699757869248,"strike":147.4818401937046,"iv":0.7327096852300242,"gamma":0.011205811138014528,"theta":-0.12244939467312349,"vega":0.09509322033898306,"rho":0.016741382421899462,"breakevenPct":24.11815187349343},{"delta":0.25,"premium":3.468881118881119,"strike":142.93706293706293,"iv":0.7474993006993007,"gamma":0.012412587412587413,"theta":-0.14186643356643358,"vega":0.10760139860139861,"rho":0.020762749550776154,"breakevenPct":21.126784194542935},{"delta":0.3,"premium":4.520771756978653,"strike":139.3431855500821,"iv":0.7771093596059113,"gamma":0.013118226600985222,"theta":-0.16183103448275862,"vega":0.11826108374384237,"rho":0.024700252328532846,"breakevenPct":19.023709197535158},{"delta":0.35,"premium":5.588095238095239,"strike":135.23809523809524,"iv":0.7815428571428572,"gamma":0.013857142857142856,"theta":-0.1739,"vega":0.12614285714285714,"rho":0.028637150587139993,"breakevenPct":16.51045791030899},{"delta":0.4,"premium":6.180840163934426,"strike":130.17418032786884,"iv":0.7113430327868852,"gamma":0.015926844262295084,"theta":-0.16591352459016392,"vega":0.1316188524590164,"rho":0.032894465095766184,"breakevenPct":12.811301805082536},{"delta":0.45,"premium":7.0745125348189415,"strike":126.63649025069638,"iv":0.6835736768802229,"gamma":0.016941782729805014,"theta":-0.1633800835654596,"vega":0.13435626740947076,"rho":0.03695600674601603,"breakevenPct":10.623813010271622},{"delta":0.5,"premium":8.367106773823192,"strike":123.47876004592422,"iv":0.6860256027554535,"gamma":0.017004477611940298,"theta":-0.16552502870264063,"vega":0.1352044776119403,"rho":0.04073456752760817,"breakevenPct":9.080720459789369},{"delta":0.55,"premium":10.003157290470725,"strike":120.60849598163031,"iv":0.7138097588978186,"gamma":0.01625820895522388,"theta":-0.17160998851894374,"vega":0.13445820895522387,"rho":0.044268909269288934,"breakevenPct":8.059612204931764},{"delta":0.6,"premium":12.619958847736626,"strike":117.29766803840877,"iv":0.787420438957476,"gamma":0.014478600823045267,"theta":-0.18403360768175583,"vega":0.13100315500685872,"rho":0.04706514348551008,"breakevenPct":7.485419778394476},{"delta":0.65,"premium":15.093956043956046,"strike":113.86675824175823,"iv":0.8357980769230768,"gamma":0.012986675824175824,"theta":-0.18819642857142857,"vega":0.12572953296703296,"rho":0.04996422618262449,"breakevenPct":6.693732345258781},{"delta":0.7,"premium":16.74230769230769,"strike":110.4326923076923,"iv":0.8079134615384616,"gamma":0.012643269230769232,"theta":-0.17212500000000003,"vega":0.11824326923076925,"rho":0.05347529425463771,"breakevenPct":5.216348142632582},{"delta":0.75,"premium":19.68125,"strike":106.30912162162161,"iv":0.8330412162162162,"gamma":0.011197466216216215,"theta":-0.16242297297297298,"vega":0.10792516891891892,"rho":0.05599623012720729,"breakevenPct":4.236263441401192},{"delta":0.8,"premium":23.10505617977529,"strike":101.76966292134831,"iv":0.8579949438202247,"gamma":0.00953707865168539,"theta":-0.148264606741573,"vega":0.09497359550561796,"rho":0.05813836588970468,"breakevenPct":3.313244892135015},{"delta":0.85,"premium":27.11381156316916,"strike":96.67023554603855,"iv":0.8766220556745182,"gamma":0.007767880085653106,"theta":-0.1275488222698073,"vega":0.07911134903640259,"rho":0.059816100368339016,"breakevenPct":2.410893612317124},{"delta":0.9,"premium":31.898309178743958,"strike":90.84541062801932,"iv":0.8821492753623188,"gamma":0.00578743961352657,"theta":-0.09886231884057972,"vega":0.05959130434782609,"rho":0.060889670736192086,"breakevenPct":1.5501942638895314}],"put":[{"delta":0.1,"premium":2.5404558361827894,"strike":81.89233770430111,"iv":1.2916347643086301,"gamma":0.004081206282816699,"theta":-0.13350753766926746,"vega":0.0595651108823191,"rho":-0.011773163005742042,"breakevenPct":34.34939863645378},{"delta":0.15,"premium":2.4127118644067798,"strike":97.98728813559322,"iv":0.8157771186440678,"gamma":0.008335169491525423,"theta":-0.10882584745762712,"vega":0.07905677966101694,"rho":-0.016579343358275465,"breakevenPct":20.927793272783624},{"delta":0.2,"premium":3.5136914378029083,"strike":102.50403877221325,"iv":0.8168111470113085,"gamma":0.009951373182552506,"theta":-0.13062132471728596,"vega":0.09481437802907916,"rho":-0.022314673073021974,"breakevenPct":18.101805795970602},{"delta":0.25,"premium":4.612241379310345,"strike":106.64655172413794,"iv":0.8064441379310344,"gamma":0.01152448275862069,"theta":-0.14600637931034482,"vega":0.10788224137931035,"rho":-0.02804816727936985,"breakevenPct":15.583428191588},{"delta":0.3,"premium":5.64610123119015,"strike":110.75923392612859,"iv":0.7703737346101232,"gamma":0.013212585499316004,"theta":-0.15239808481532147,"vega":0.11811586867305061,"rho":-0.0337335033128895,"breakevenPct":13.036210230050104},{"delta":0.35,"premium":6.979890560875512,"strike":114.17920656634747,"iv":0.766201367989056,"gamma":0.01417017783857729,"theta":-0.16094801641586867,"vega":0.1258450068399453,"rho":-0.03963050086141168,"breakevenPct":11.310237440661904},{"delta":0.4,"premium":8.47038007863696,"strike":117.49017038007864,"iv":0.7627098296199214,"gamma":0.014798427260812583,"theta":-0.1661376146788991,"vega":0.1309870249017038,"rho":-0.04564121788320122,"breakevenPct":9.804095059616387},{"delta":0.45,"premium":9.878620689655172,"strike":120.67241379310344,"iv":0.7493203448275862,"gamma":0.01546896551724138,"theta":-0.16681206896551726,"vega":0.1344748275862069,"rho":-0.05158967561644632,"breakevenPct":8.336400179160862},{"delta":0.5,"premium":10.855632183908046,"strike":123.54597701149426,"iv":0.702826091954023,"gamma":0.0166183908045977,"theta":-0.15617988505747127,"vega":0.1352219540229885,"rho":-0.05721677113992702,"breakevenPct":6.767316267406136},{"delta":0.55,"premium":12.204220398593202,"strike":126.44783118405627,"iv":0.6740298944900351,"gamma":0.017142086752637748,"theta":-0.1475279015240328,"vega":0.13418112543962485,"rho":-0.06311527559753294,"breakevenPct":5.482244737765307},{"delta":0.6,"premium":13.933411488862836,"strike":129.37866354044547,"iv":0.6633616647127785,"gamma":0.017024853458382182,"theta":-0.1409042203985932,"vega":0.13130890973036344,"rho":-0.06929178191883793,"breakevenPct":4.488084676443577},{"delta":0.65,"premium":18.92687651331719,"strike":134.76997578692493,"iv":0.7603154963680387,"gamma":0.014328813559322036,"theta":-0.1548593220338983,"vega":0.12612082324455207,"rho":-0.07796271688275563,"breakevenPct":4.158931683951569},{"delta":0.7,"premium":21.534267241379307,"strike":138.45545977011494,"iv":0.746371408045977,"gamma":0.01364712643678161,"theta":-0.14053419540229886,"vega":0.11795244252873566,"rho":-0.0848157181722646,"breakevenPct":3.266987235264641},{"delta":0.75,"premium":24.480710659898477,"strike":142.41116751269035,"iv":0.7313934010152284,"gamma":0.0127248730964467,"theta":-0.1236730964467005,"vega":0.10779340101522843,"rho":-0.09192756992594636,"breakevenPct":2.4319873808290917},{"delta":0.8,"premium":28.2731182795699,"strike":147.08602150537635,"iv":0.7235907526881721,"gamma":0.011332473118279566,"theta":-0.10516516129032255,"vega":0.09502602150537631,"rho":-0.09969403128624993,"breakevenPct":1.701908475381444},{"delta":0.85,"premium":33.269000000000005,"strike":152.8625,"iv":0.719852,"gamma":0.009484,"theta":-0.08362249999999999,"vega":0.07914225,"rho":-0.10839433264638894,"breakevenPct":1.0560933234053178},{"delta":0.9,"premium":42.66852791878173,"strike":162.91878172588832,"iv":0.7523167512690355,"gamma":0.006765989847715735,"theta":-0.06106345177664973,"vega":0.059417766497461916,"rho":-0.12055912241672251,"breakevenPct":0.5127378116103274}]},"raw":{"call":[{"delta":0.1,"premium":1.5026412776412776,"strike":183.85749385749386,"iv":1.0353019656019657,"gamma":0.0049923832923832925,"theta":-0.10838329238329239,"vega":0.05963759213759214,"rho":0.008186889724013454,"breakevenPct":53.35495584937133},{"delta":0.15,"premium":2.121967791205304,"strike":162.54717257518007,"iv":0.8839506773547454,"gamma":0.008132711925535873,"theta":-0.12406457080786937,"vega":0.07935843787802857,"rho":0.012380452392575243,"breakevenPct":36.23656851690691},{"delta":0.2,"premium":2.5397699757869248,"strike":147.4818401937046,"iv":0.7327096852300242,"gamma":0.011205811138014528,"theta":-0.12244939467312349,"vega":0.09509322033898306,"rho":0.016741382421899462,"breakevenPct":24.11815187349343},{"delta":0.25,"premium":3.468881118881119,"strike":142.93706293706293,"iv":0.7474993006993007,"gamma":0.012412587412587413,"theta":-0.14186643356643358,"vega":0.10760139860139861,"rho":0.020762749550776154,"breakevenPct":21.126784194542935},{"delta":0.3,"premium":4.520771756978653,"strike":139.3431855500821,"iv":0.7771093596059113,"gamma":0.013118226600985222,"theta":-0.16183103448275862,"vega":0.11826108374384237,"rho":0.024700252328532846,"breakevenPct":19.023709197535158},{"delta":0.35,"premium":5.588095238095239,"strike":135.23809523809524,"iv":0.7815428571428572,"gamma":0.013857142857142856,"theta":-0.1739,"vega":0.12614285714285714,"rho":0.028637150587139993,"breakevenPct":16.51045791030899},{"delta":0.4,"premium":6.180840163934426,"strike":130.17418032786884,"iv":0.7113430327868852,"gamma":0.015926844262295084,"theta":-0.16591352459016392,"vega":0.1316188524590164,"rho":0.032894465095766184,"breakevenPct":12.811301805082536},{"delta":0.45,"premium":7.0745125348189415,"strike":126.63649025069638,"iv":0.6835736768802229,"gamma":0.016941782729805014,"theta":-0.1633800835654596,"vega":0.13435626740947076,"rho":0.03695600674601603,"breakevenPct":10.623813010271622},{"delta":0.5,"premium":8.367106773823192,"strike":123.47876004592422,"iv":0.6860256027554535,"gamma":0.017004477611940298,"theta":-0.16552502870264063,"vega":0.1352044776119403,"rho":0.04073456752760817,"breakevenPct":9.080720459789369},{"delta":0.55,"premium":10.003157290470725,"strike":120.60849598163031,"iv":0.7138097588978186,"gamma":0.01625820895522388,"theta":-0.17160998851894374,"vega":0.13445820895522387,"rho":0.044268909269288934,"breakevenPct":8.059612204931764},{"delta":0.6,"premium":12.619958847736626,"strike":117.29766803840877,"iv":0.787420438957476,"gamma":0.014478600823045267,"theta":-0.18403360768175583,"vega":0.13100315500685872,"rho":0.04706514348551008,"breakevenPct":7.485419778394476},{"delta":0.65,"premium":15.093956043956046,"strike":113.86675824175823,"iv":0.8357980769230768,"gamma":0.012986675824175824,"theta":-0.18819642857142857,"vega":0.12572953296703296,"rho":0.04996422618262449,"breakevenPct":6.693732345258781},{"delta":0.7,"premium":16.74230769230769,"strike":110.4326923076923,"iv":0.8079134615384616,"gamma":0.012643269230769232,"theta":-0.17212500000000003,"vega":0.11824326923076925,"rho":0.05347529425463771,"breakevenPct":5.216348142632582},{"delta":0.75,"premium":19.68125,"strike":106.30912162162161,"iv":0.8330412162162162,"gamma":0.011197466216216215,"theta":-0.16242297297297298,"vega":0.10792516891891892,"rho":0.05599623012720729,"breakevenPct":4.236263441401192},{"delta":0.8,"premium":23.10505617977529,"strike":101.76966292134831,"iv":0.8579949438202247,"gamma":0.00953707865168539,"theta":-0.148264606741573,"vega":0.09497359550561796,"rho":0.05813836588970468,"breakevenPct":3.313244892135015},{"delta":0.85,"premium":27.11381156316916,"strike":96.67023554603855,"iv":0.8766220556745182,"gamma":0.007767880085653106,"theta":-0.1275488222698073,"vega":0.07911134903640259,"rho":0.059816100368339016,"breakevenPct":2.410893612317124},{"delta":0.9,"premium":31.898309178743958,"strike":90.84541062801932,"iv":0.8821492753623188,"gamma":0.00578743961352657,"theta":-0.09886231884057972,"vega":0.05959130434782609,"rho":0.060889670736192086,"breakevenPct":1.5501942638895314}],"put":[{"delta":0.1,"premium":2.5404558361827894,"strike":81.89233770430111,"iv":1.2916347643086301,"gamma":0.004081206282816699,"theta":-0.13350753766926746,"vega":0.0595651108823191,"rho":-0.011773163005742042,"breakevenPct":34.34939863645378},{"delta":0.15,"premium":2.4127118644067798,"strike":97.98728813559322,"iv":0.8157771186440678,"gamma":0.008335169491525423,"theta":-0.10882584745762712,"vega":0.07905677966101694,"rho":-0.016579343358275465,"breakevenPct":20.927793272783624},{"delta":0.2,"premium":3.5136914378029083,"strike":102.50403877221325,"iv":0.8168111470113085,"gamma":0.009951373182552506,"theta":-0.13062132471728596,"vega":0.09481437802907916,"rho":-0.022314673073021974,"breakevenPct":18.101805795970602},{"delta":0.25,"premium":4.612241379310345,"strike":106.64655172413794,"iv":0.8064441379310344,"gamma":0.01152448275862069,"theta":-0.14600637931034482,"vega":0.10788224137931035,"rho":-0.02804816727936985,"breakevenPct":15.583428191588},{"delta":0.3,"premium":5.64610123119015,"strike":110.75923392612859,"iv":0.7703737346101232,"gamma":0.013212585499316004,"theta":-0.15239808481532147,"vega":0.11811586867305061,"rho":-0.0337335033128895,"breakevenPct":13.036210230050104},{"delta":0.35,"premium":6.979890560875512,"strike":114.17920656634747,"iv":0.766201367989056,"gamma":0.01417017783857729,"theta":-0.16094801641586867,"vega":0.1258450068399453,"rho":-0.03963050086141168,"breakevenPct":11.310237440661904},{"delta":0.4,"premium":8.47038007863696,"strike":117.49017038007864,"iv":0.7627098296199214,"gamma":0.014798427260812583,"theta":-0.1661376146788991,"vega":0.1309870249017038,"rho":-0.04564121788320122,"breakevenPct":9.804095059616387},{"delta":0.45,"premium":9.878620689655172,"strike":120.67241379310344,"iv":0.7493203448275862,"gamma":0.01546896551724138,"theta":-0.16681206896551726,"vega":0.1344748275862069,"rho":-0.05158967561644632,"breakevenPct":8.336400179160862},{"delta":0.5,"premium":10.855632183908046,"strike":123.54597701149426,"iv":0.702826091954023,"gamma":0.0166183908045977,"theta":-0.15617988505747127,"vega":0.1352219540229885,"rho":-0.05721677113992702,"breakevenPct":6.767316267406136},{"delta":0.55,"premium":12.204220398593202,"strike":126.44783118405627,"iv":0.6740298944900351,"gamma":0.017142086752637748,"theta":-0.1475279015240328,"vega":0.13418112543962485,"rho":-0.06311527559753294,"breakevenPct":5.482244737765307},{"delta":0.6,"premium":13.933411488862836,"strike":129.37866354044547,"iv":0.6633616647127785,"gamma":0.017024853458382182,"theta":-0.1409042203985932,"vega":0.13130890973036344,"rho":-0.06929178191883793,"breakevenPct":4.488084676443577},{"delta":0.65,"premium":18.92687651331719,"strike":134.76997578692493,"iv":0.7603154963680387,"gamma":0.014328813559322036,"theta":-0.1548593220338983,"vega":0.12612082324455207,"rho":-0.07796271688275563,"breakevenPct":4.158931683951569},{"delta":0.7,"premium":21.534267241379307,"strike":138.45545977011494,"iv":0.746371408045977,"gamma":0.01364712643678161,"theta":-0.14053419540229886,"vega":0.11795244252873566,"rho":-0.0848157181722646,"breakevenPct":3.266987235264641},{"delta":0.75,"premium":24.480710659898477,"strike":142.41116751269035,"iv":0.7313934010152284,"gamma":0.0127248730964467,"theta":-0.1236730964467005,"vega":0.10779340101522843,"rho":-0.09192756992594636,"breakevenPct":2.4319873808290917},{"delta":0.8,"premium":28.2731182795699,"strike":147.08602150537635,"iv":0.7235907526881721,"gamma":0.011332473118279566,"theta":-0.10516516129032255,"vega":0.09502602150537631,"rho":-0.09969403128624993,"breakevenPct":1.701908475381444},{"delta":0.85,"premium":33.269000000000005,"strike":152.8625,"iv":0.719852,"gamma":0.009484,"theta":-0.08362249999999999,"vega":0.07914225,"rho":-0.10839433264638894,"breakevenPct":1.0560933234053178},{"delta":0.9,"premium":42.66852791878173,"strike":162.91878172588832,"iv":0.7523167512690355,"gamma":0.006765989847715735,"theta":-0.06106345177664973,"vega":0.059417766497461916,"rho":-0.12055912241672251,"breakevenPct":0.5127378116103274}]}},"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"}}