{"symbol":"ALNT","url":"https://intraalpha.com/companies/ALNT","capturedAt":"2026-10-23T14:12:25.740Z","state":"ready","quote":{"symbol":"ALNT","last_price":85.555,"prev_close":86.18,"regular_close":85.555,"change":-0.625,"change_pct":-0.7252,"regular_change":-0.625,"regular_change_pct":-0.7252,"extended_change":0,"extended_change_pct":0,"bid":84.8,"ask":86.26,"bid_size":100,"ask_size":300,"volume":18733,"vwap":85.270337,"open":86.18,"high":87,"low":83.73,"close":85.555,"trade_count":632,"last_trade_at":"2026-10-23T14:10:20.888669047Z","last_quote_at":"2026-10-23T14:11:22.329969508Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T10:12:18.706410228-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ALNT","fetched_at":"2026-10-23T14:12:25.020590+00:00","name":"Allient Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"Allient Inc. (Ticker: ALNT) is a leading player in the specialty chemicals and advanced materials sector, delivering innovative solutions tailored for the automotive, aerospace, and electronics industries. The company distinguishes itself through its dedication to sustainability and advanced technology, focusing on high-performance products that improve operational efficiency while reducing environmental footprints. With robust investment in research and development, along with strategic partnerships, Allient is strategically positioned to seize growth opportunities and drive long-term value for its shareholders in a rapidly evolving global landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1464759000,"ebitda":76485000,"pe_ratio":57.45,"peg_ratio":null,"book_value":18.38,"dividend_per_share":0.13,"dividend_yield":0.0013,"eps":1.5,"revenue_ttm":574782000,"gross_profit_ttm":191568000,"profit_margin":0.0498,"operating_margin_ttm":0.106,"return_on_assets_ttm":0.0543,"return_on_equity_ttm":0.0951,"quarterly_earnings_growth":0.812,"quarterly_revenue_growth":0.102,"analyst_target_price":118,"analyst_number":1,"beta":1.581,"fifty_two_week_high":121.42,"fifty_two_week_low":44.21,"fifty_day_ma":101.86,"two_hundred_day_ma":81.58,"shares_outstanding":16996500,"forward_pe":33.78,"price_to_sales":2.549,"price_to_book":6.2,"ev_to_revenue":3.639,"ev_to_ebitda":28.66},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T14:12:25.020590+00:00"},"optionObservedAt":"2026-10-23T14:00:06.167Z","bars":[{"c":97.05,"h":97.05,"l":97.05,"n":20,"o":97.05,"t":"2026-10-16T08:55:00Z","v":839,"vw":97.05},{"c":97.45,"h":97.45,"l":97.45,"n":3,"o":97.45,"t":"2026-10-16T11:30:00Z","v":201,"vw":97.45},{"c":96.99,"h":96.99,"l":96.2,"n":10,"o":96.2,"t":"2026-10-16T12:40:00Z","v":1021,"vw":96.562048},{"c":96.51,"h":96.51,"l":96.5,"n":17,"o":96.5,"t":"2026-10-16T12:45:00Z","v":528,"vw":96.503774},{"c":96.11,"h":96.11,"l":96.11,"n":1,"o":96.11,"t":"2026-10-16T12:55:00Z","v":104,"vw":96.11},{"c":96.82,"h":96.98,"l":96.7,"n":25,"o":96.7,"t":"2026-10-16T13:30:00Z","v":3777,"vw":96.711747},{"c":97,"h":97,"l":95.01,"n":169,"o":95.4,"t":"2026-10-16T13:35:00Z","v":9140,"vw":95.403802},{"c":96.38,"h":96.38,"l":96.38,"n":14,"o":96.38,"t":"2026-10-16T13:40:00Z","v":432,"vw":96.38},{"c":96.242,"h":96.242,"l":96.005,"n":17,"o":96.005,"t":"2026-10-16T13:50:00Z","v":592,"vw":96.154868},{"c":96.99,"h":96.99,"l":96.06,"n":21,"o":96.06,"t":"2026-10-16T13:55:00Z","v":782,"vw":96.32619},{"c":97.035,"h":97.035,"l":96.335,"n":83,"o":96.335,"t":"2026-10-16T14:00:00Z","v":2583,"vw":96.779167},{"c":96.52,"h":96.53,"l":96.18,"n":100,"o":96.39,"t":"2026-10-16T14:05:00Z","v":3329,"vw":96.367},{"c":96.405,"h":96.525,"l":96.405,"n":32,"o":96.5175,"t":"2026-10-16T14:10:00Z","v":612,"vw":96.463125},{"c":96.645,"h":96.645,"l":96.405,"n":9,"o":96.405,"t":"2026-10-16T14:15:00Z","v":332,"vw":96.525},{"c":96.765,"h":96.765,"l":96.765,"n":18,"o":96.765,"t":"2026-10-16T14:20:00Z","v":639,"vw":96.765},{"c":96.7,"h":96.975,"l":96.7,"n":52,"o":96.975,"t":"2026-10-16T14:25:00Z","v":1955,"vw":96.746429},{"c":97.03,"h":97.03,"l":96.6,"n":81,"o":96.79,"t":"2026-10-16T14:30:00Z","v":2032,"vw":96.836364},{"c":97.145,"h":97.145,"l":96.92,"n":47,"o":97.09,"t":"2026-10-16T14:35:00Z","v":1258,"vw":97.0735},{"c":96.855,"h":96.855,"l":96.8,"n":25,"o":96.8,"t":"2026-10-16T14:40:00Z","v":683,"vw":96.81375},{"c":96.53,"h":96.53,"l":96.53,"n":7,"o":96.53,"t":"2026-10-16T14:45:00Z","v":196,"vw":96.53},{"c":97.345,"h":97.7213,"l":97.19,"n":85,"o":97.19,"t":"2026-10-16T14:50:00Z","v":2304,"vw":97.39926},{"c":97.0725,"h":97.22,"l":96.7,"n":186,"o":97.22,"t":"2026-10-16T15:00:00Z","v":8248,"vw":96.834867},{"c":96.08,"h":97.03,"l":96.08,"n":100,"o":97.03,"t":"2026-10-16T15:05:00Z","v":2575,"vw":96.643333},{"c":95.4901,"h":96.19,"l":95.4901,"n":96,"o":95.83,"t":"2026-10-16T15:10:00Z","v":2810,"vw":95.925591},{"c":96.24,"h":96.24,"l":96.175,"n":55,"o":96.225,"t":"2026-10-16T15:20:00Z","v":1900,"vw":96.194244},{"c":96.31,"h":96.31,"l":96.31,"n":9,"o":96.31,"t":"2026-10-16T15:25:00Z","v":324,"vw":96.31},{"c":96.22,"h":96.6,"l":96.22,"n":20,"o":96.45,"t":"2026-10-16T15:30:00Z","v":678,"vw":96.438},{"c":96.21,"h":96.67,"l":96.21,"n":34,"o":96.67,"t":"2026-10-16T15:35:00Z","v":723,"vw":96.44},{"c":96.27,"h":96.71,"l":96.27,"n":91,"o":96.47,"t":"2026-10-16T15:45:00Z","v":3002,"vw":96.55625},{"c":96.385,"h":96.385,"l":96.17,"n":40,"o":96.3625,"t":"2026-10-16T15:50:00Z","v":893,"vw":96.342917},{"c":96.24,"h":96.24,"l":96.24,"n":6,"o":96.24,"t":"2026-10-16T16:00:00Z","v":231,"vw":96.24},{"c":96.23,"h":96.26,"l":96.23,"n":17,"o":96.26,"t":"2026-10-16T16:05:00Z","v":367,"vw":96.24},{"c":96.49,"h":96.49,"l":96.41,"n":9,"o":96.41,"t":"2026-10-16T16:10:00Z","v":259,"vw":96.45},{"c":96.41,"h":96.41,"l":96.41,"n":4,"o":96.41,"t":"2026-10-16T16:15:00Z","v":108,"vw":96.41},{"c":96.65,"h":96.65,"l":96.48,"n":72,"o":96.48,"t":"2026-10-16T16:20:00Z","v":1496,"vw":96.585833},{"c":96.275,"h":96.32,"l":96.275,"n":23,"o":96.32,"t":"2026-10-16T16:25:00Z","v":767,"vw":96.31015},{"c":96.3768,"h":96.3768,"l":96.36,"n":11,"o":96.36,"t":"2026-10-16T16:30:00Z","v":1038,"vw":96.375001},{"c":96.79,"h":96.79,"l":96.42,"n":62,"o":96.46,"t":"2026-10-16T16:35:00Z","v":2548,"vw":96.605},{"c":96.585,"h":96.585,"l":96.585,"n":10,"o":96.585,"t":"2026-10-16T16:40:00Z","v":192,"vw":96.585},{"c":96.285,"h":96.6,"l":96.28,"n":68,"o":96.6,"t":"2026-10-16T16:45:00Z","v":1779,"vw":96.404444},{"c":96.195,"h":96.195,"l":96.195,"n":18,"o":96.195,"t":"2026-10-16T16:50:00Z","v":788,"vw":96.195},{"c":96.01,"h":96.195,"l":96.01,"n":50,"o":96.195,"t":"2026-10-16T16:55:00Z","v":1304,"vw":96.1125},{"c":95.985,"h":95.985,"l":95.985,"n":20,"o":95.985,"t":"2026-10-16T17:00:00Z","v":250,"vw":95.985},{"c":95.945,"h":95.945,"l":95.925,"n":47,"o":95.925,"t":"2026-10-16T17:05:00Z","v":1724,"vw":95.939167},{"c":96.12,"h":96.12,"l":95.945,"n":61,"o":95.945,"t":"2026-10-16T17:10:00Z","v":3427,"vw":95.994809},{"c":96.225,"h":96.225,"l":96.1,"n":50,"o":96.15,"t":"2026-10-16T17:15:00Z","v":1514,"vw":96.172907},{"c":95.63,"h":95.9,"l":95.63,"n":62,"o":95.9,"t":"2026-10-16T17:20:00Z","v":1601,"vw":95.82},{"c":95.98,"h":96,"l":95.98,"n":35,"o":96,"t":"2026-10-16T17:25:00Z","v":963,"vw":95.993333},{"c":96.24,"h":96.24,"l":95.895,"n":59,"o":95.895,"t":"2026-10-16T17:40:00Z","v":1466,"vw":96.145},{"c":95.62,"h":95.9,"l":95.62,"n":88,"o":95.9,"t":"2026-10-16T17:45:00Z","v":1984,"vw":95.807412},{"c":95.47,"h":95.47,"l":95.47,"n":27,"o":95.47,"t":"2026-10-16T17:50:00Z","v":443,"vw":95.47},{"c":95.12,"h":95.48,"l":95.12,"n":28,"o":95.1389,"t":"2026-10-16T17:55:00Z","v":896,"vw":95.238794},{"c":95.084,"h":95.49,"l":94.77,"n":86,"o":95.49,"t":"2026-10-16T18:00:00Z","v":3523,"vw":95.298951},{"c":94.9425,"h":94.985,"l":94.9425,"n":17,"o":94.985,"t":"2026-10-16T18:05:00Z","v":775,"vw":94.9765},{"c":95.01,"h":95.015,"l":94.73,"n":59,"o":94.78,"t":"2026-10-16T18:10:00Z","v":2154,"vw":94.823914},{"c":94.665,"h":94.975,"l":94.375,"n":79,"o":94.775,"t":"2026-10-16T18:15:00Z","v":1931,"vw":94.6465},{"c":94.6125,"h":94.665,"l":94.6125,"n":42,"o":94.665,"t":"2026-10-16T18:20:00Z","v":1128,"vw":94.645417},{"c":94.645,"h":94.645,"l":94.46,"n":41,"o":94.46,"t":"2026-10-16T18:30:00Z","v":564,"vw":94.555},{"c":94.3,"h":94.44,"l":94.105,"n":148,"o":94.44,"t":"2026-10-16T18:35:00Z","v":2976,"vw":94.271786},{"c":94.155,"h":94.525,"l":94.14,"n":106,"o":94.525,"t":"2026-10-16T18:40:00Z","v":3604,"vw":94.344444},{"c":94.17,"h":94.435,"l":94.17,"n":68,"o":94.435,"t":"2026-10-16T18:45:00Z","v":849,"vw":94.3025},{"c":94.53,"h":94.53,"l":94.295,"n":166,"o":94.51,"t":"2026-10-16T18:50:00Z","v":5740,"vw":94.390165},{"c":93.65,"h":94.675,"l":93.65,"n":185,"o":94.675,"t":"2026-10-16T18:55:00Z","v":7408,"vw":94.264037},{"c":93.555,"h":94.01,"l":93.31,"n":56,"o":93.65,"t":"2026-10-16T19:00:00Z","v":1378,"vw":93.6375},{"c":92.87,"h":93.3114,"l":92.87,"n":140,"o":93.3,"t":"2026-10-16T19:05:00Z","v":2446,"vw":93.122589},{"c":93.795,"h":93.795,"l":92.67,"n":72,"o":92.88,"t":"2026-10-16T19:10:00Z","v":2417,"vw":93.467791},{"c":93.19,"h":93.67,"l":93.19,"n":120,"o":93.44,"t":"2026-10-16T19:15:00Z","v":2918,"vw":93.465938},{"c":93.4,"h":93.6,"l":93.28,"n":66,"o":93.29,"t":"2026-10-16T19:20:00Z","v":1145,"vw":93.419167},{"c":93.31,"h":93.55,"l":93.31,"n":69,"o":93.38,"t":"2026-10-16T19:25:00Z","v":1617,"vw":93.401667},{"c":92.86,"h":93.405,"l":92.86,"n":113,"o":93.4,"t":"2026-10-16T19:30:00Z","v":3019,"vw":93.206442},{"c":92.625,"h":92.855,"l":92.47,"n":94,"o":92.66,"t":"2026-10-16T19:35:00Z","v":1924,"vw":92.67983},{"c":92.52,"h":92.72,"l":92.52,"n":88,"o":92.62,"t":"2026-10-16T19:40:00Z","v":2025,"vw":92.595},{"c":92.64,"h":92.68,"l":92.445,"n":123,"o":92.68,"t":"2026-10-16T19:45:00Z","v":3294,"vw":92.595265},{"c":93.11,"h":93.8,"l":92.84,"n":366,"o":92.84,"t":"2026-10-16T19:50:00Z","v":11044,"vw":93.414568},{"c":92.56,"h":93.13,"l":92.4,"n":704,"o":93.13,"t":"2026-10-16T19:55:00Z","v":23284,"vw":92.698043},{"c":92.64,"h":92.64,"l":92.64,"n":25,"o":92.64,"t":"2026-10-16T20:00:00Z","v":61789,"vw":92.64},{"c":94.49,"h":96.03,"l":94.49,"n":105,"o":94.79,"t":"2026-10-19T13:30:00Z","v":2551,"vw":94.844035},{"c":94.475,"h":94.475,"l":93.81,"n":40,"o":93.84,"t":"2026-10-19T13:35:00Z","v":1290,"vw":93.990833},{"c":94.9479,"h":95.19,"l":94.72,"n":31,"o":94.72,"t":"2026-10-19T13:40:00Z","v":909,"vw":94.93858},{"c":95.32,"h":95.32,"l":94.915,"n":21,"o":94.94,"t":"2026-10-19T13:45:00Z","v":716,"vw":95.021308},{"c":94.89,"h":94.8975,"l":94.89,"n":22,"o":94.8975,"t":"2026-10-19T13:50:00Z","v":395,"vw":94.89375},{"c":95.045,"h":95.045,"l":94.49,"n":82,"o":94.57,"t":"2026-10-19T13:55:00Z","v":2934,"vw":94.633874},{"c":94.595,"h":94.8525,"l":94.595,"n":23,"o":94.84,"t":"2026-10-19T14:00:00Z","v":1097,"vw":94.755625},{"c":94.175,"h":94.175,"l":94.175,"n":2,"o":94.175,"t":"2026-10-19T14:05:00Z","v":114,"vw":94.175},{"c":94.45,"h":94.45,"l":94.4,"n":26,"o":94.4,"t":"2026-10-19T14:10:00Z","v":795,"vw":94.434059},{"c":95.31,"h":95.33,"l":94.74,"n":51,"o":94.74,"t":"2026-10-19T14:15:00Z","v":1655,"vw":95.096667},{"c":95.315,"h":95.34,"l":95.275,"n":80,"o":95.33,"t":"2026-10-19T14:20:00Z","v":2738,"vw":95.316071},{"c":95.025,"h":95.06,"l":94.99,"n":55,"o":95.06,"t":"2026-10-19T14:25:00Z","v":1599,"vw":95.015937},{"c":94.495,"h":94.875,"l":94.42,"n":58,"o":94.875,"t":"2026-10-19T14:30:00Z","v":1892,"vw":94.758063},{"c":94.4475,"h":94.4475,"l":94.43,"n":9,"o":94.43,"t":"2026-10-19T14:35:00Z","v":263,"vw":94.43875},{"c":95.01,"h":95.01,"l":94.8,"n":29,"o":94.8,"t":"2026-10-19T14:45:00Z","v":818,"vw":94.864},{"c":95.27,"h":95.27,"l":95.19,"n":39,"o":95.19,"t":"2026-10-19T14:50:00Z","v":1214,"vw":95.229931},{"c":95.355,"h":95.355,"l":95.355,"n":10,"o":95.355,"t":"2026-10-19T15:00:00Z","v":229,"vw":95.355},{"c":95.65,"h":95.65,"l":95.64,"n":12,"o":95.64,"t":"2026-10-19T15:05:00Z","v":417,"vw":95.646667},{"c":96.35,"h":96.35,"l":96.1126,"n":43,"o":96.1126,"t":"2026-10-19T15:15:00Z","v":1064,"vw":96.163964},{"c":96.095,"h":96.095,"l":96.095,"n":10,"o":96.095,"t":"2026-10-19T15:25:00Z","v":178,"vw":96.095},{"c":95.94,"h":96.065,"l":95.85,"n":79,"o":95.89,"t":"2026-10-19T15:30:00Z","v":3622,"vw":95.943173},{"c":96.25,"h":96.25,"l":96.16,"n":34,"o":96.16,"t":"2026-10-19T15:35:00Z","v":1220,"vw":96.2073},{"c":96.4,"h":96.4,"l":96.36,"n":32,"o":96.36,"t":"2026-10-19T15:55:00Z","v":1634,"vw":96.379324},{"c":95.94,"h":96.2,"l":95.94,"n":97,"o":96.2,"t":"2026-10-19T16:00:00Z","v":2024,"vw":96.010146},{"c":95.715,"h":95.715,"l":95.715,"n":10,"o":95.715,"t":"2026-10-19T16:05:00Z","v":555,"vw":95.715},{"c":95.73,"h":95.73,"l":95.715,"n":55,"o":95.715,"t":"2026-10-19T16:10:00Z","v":1611,"vw":95.7225},{"c":95.69,"h":95.69,"l":95.66,"n":44,"o":95.66,"t":"2026-10-19T16:15:00Z","v":999,"vw":95.68},{"c":95.77,"h":95.77,"l":95.381,"n":66,"o":95.56,"t":"2026-10-19T16:20:00Z","v":2206,"vw":95.671653},{"c":95.86,"h":95.86,"l":95.86,"n":14,"o":95.86,"t":"2026-10-19T16:25:00Z","v":239,"vw":95.86},{"c":95.81,"h":95.81,"l":95.4001,"n":42,"o":95.4001,"t":"2026-10-19T16:30:00Z","v":653,"vw":95.58856},{"c":95.88,"h":95.88,"l":95.88,"n":8,"o":95.88,"t":"2026-10-19T16:35:00Z","v":142,"vw":95.88},{"c":95.9,"h":95.9,"l":95.9,"n":11,"o":95.9,"t":"2026-10-19T16:40:00Z","v":163,"vw":95.9},{"c":95.255,"h":95.66,"l":95.255,"n":117,"o":95.66,"t":"2026-10-19T16:45:00Z","v":3536,"vw":95.371406},{"c":95.17,"h":95.17,"l":95.17,"n":15,"o":95.17,"t":"2026-10-19T16:50:00Z","v":268,"vw":95.17},{"c":94.435,"h":95.05,"l":94.31,"n":191,"o":94.84,"t":"2026-10-19T17:00:00Z","v":7840,"vw":94.805143},{"c":94.67,"h":94.67,"l":94.255,"n":68,"o":94.43,"t":"2026-10-19T17:05:00Z","v":2753,"vw":94.500833},{"c":94.555,"h":94.555,"l":94.555,"n":9,"o":94.555,"t":"2026-10-19T17:10:00Z","v":256,"vw":94.555},{"c":94.88,"h":94.88,"l":94.555,"n":61,"o":94.555,"t":"2026-10-19T17:15:00Z","v":1922,"vw":94.780714},{"c":94.6225,"h":94.6225,"l":94.595,"n":18,"o":94.595,"t":"2026-10-19T17:20:00Z","v":622,"vw":94.608125},{"c":94.67,"h":94.75,"l":94.665,"n":10,"o":94.665,"t":"2026-10-19T17:25:00Z","v":324,"vw":94.695},{"c":94.495,"h":94.525,"l":94.495,"n":14,"o":94.525,"t":"2026-10-19T17:30:00Z","v":488,"vw":94.515},{"c":94.47,"h":94.48,"l":94.315,"n":103,"o":94.48,"t":"2026-10-19T17:35:00Z","v":2681,"vw":94.416588},{"c":94.31,"h":94.54,"l":94.31,"n":41,"o":94.36,"t":"2026-10-19T17:40:00Z","v":2794,"vw":94.344168},{"c":94.045,"h":94.3,"l":94.045,"n":77,"o":94.3,"t":"2026-10-19T17:45:00Z","v":1541,"vw":94.213292},{"c":93.85,"h":94.04,"l":93.8,"n":64,"o":94.04,"t":"2026-10-19T17:50:00Z","v":1624,"vw":93.887541},{"c":93.965,"h":93.965,"l":93.77,"n":25,"o":93.77,"t":"2026-10-19T17:55:00Z","v":1475,"vw":93.898773},{"c":94.23,"h":94.25,"l":94.21,"n":34,"o":94.24,"t":"2026-10-19T18:00:00Z","v":1295,"vw":94.23625},{"c":93.5,"h":94.24,"l":93.48,"n":248,"o":94.24,"t":"2026-10-19T18:05:00Z","v":11931,"vw":93.868008},{"c":93.645,"h":93.645,"l":93.59,"n":33,"o":93.59,"t":"2026-10-19T18:10:00Z","v":828,"vw":93.62875},{"c":93.535,"h":93.66,"l":93.425,"n":78,"o":93.64,"t":"2026-10-19T18:15:00Z","v":2379,"vw":93.565852},{"c":93.635,"h":93.68,"l":93.51,"n":81,"o":93.535,"t":"2026-10-19T18:20:00Z","v":2762,"vw":93.593469},{"c":93.285,"h":93.4,"l":93.285,"n":58,"o":93.39,"t":"2026-10-19T18:25:00Z","v":1261,"vw":93.371},{"c":93.11,"h":93.4,"l":93.11,"n":242,"o":93.285,"t":"2026-10-19T18:30:00Z","v":12930,"vw":93.276745},{"c":92.97,"h":93.01,"l":92.97,"n":32,"o":93,"t":"2026-10-19T18:40:00Z","v":741,"vw":92.995},{"c":93.085,"h":93.25,"l":93.085,"n":146,"o":93.1,"t":"2026-10-19T18:45:00Z","v":8229,"vw":93.119572},{"c":93.06,"h":93.09,"l":92.98,"n":100,"o":93.05,"t":"2026-10-19T18:55:00Z","v":6929,"vw":93.026075},{"c":93.19,"h":93.4075,"l":93.15,"n":146,"o":93.15,"t":"2026-10-19T19:00:00Z","v":5383,"vw":93.228728},{"c":93.28,"h":93.28,"l":93.12,"n":29,"o":93.12,"t":"2026-10-19T19:05:00Z","v":1155,"vw":93.175714},{"c":93.01,"h":93.155,"l":93.005,"n":77,"o":93.06,"t":"2026-10-19T19:10:00Z","v":2502,"vw":93.067222},{"c":93.225,"h":93.225,"l":93.13,"n":94,"o":93.2,"t":"2026-10-19T19:15:00Z","v":5078,"vw":93.201352},{"c":94.135,"h":94.135,"l":93.31,"n":129,"o":93.31,"t":"2026-10-19T19:20:00Z","v":4915,"vw":93.384924},{"c":93.49,"h":93.895,"l":93.49,"n":128,"o":93.895,"t":"2026-10-19T19:25:00Z","v":3293,"vw":93.77108},{"c":93.64,"h":93.64,"l":93.64,"n":16,"o":93.64,"t":"2026-10-19T19:30:00Z","v":315,"vw":93.64},{"c":93.84,"h":93.84,"l":93.65,"n":89,"o":93.65,"t":"2026-10-19T19:35:00Z","v":5338,"vw":93.679605},{"c":94.12,"h":94.22,"l":94,"n":78,"o":94,"t":"2026-10-19T19:40:00Z","v":1815,"vw":94.124615},{"c":94.12,"h":94.33,"l":93.98,"n":52,"o":93.98,"t":"2026-10-19T19:45:00Z","v":1184,"vw":94.128651},{"c":93.71,"h":93.93,"l":93.71,"n":90,"o":93.93,"t":"2026-10-19T19:50:00Z","v":1645,"vw":93.81},{"c":93.65,"h":93.925,"l":93.39,"n":549,"o":93.64,"t":"2026-10-19T19:55:00Z","v":16168,"vw":93.596927},{"c":93.68,"h":93.68,"l":93.68,"n":28,"o":93.68,"t":"2026-10-19T20:00:00Z","v":25507,"vw":93.68},{"c":93.68,"h":93.68,"l":93.68,"n":5,"o":93.68,"t":"2026-10-20T13:15:00Z","v":504,"vw":93.68},{"c":92,"h":93.81,"l":92,"n":32,"o":93.68,"t":"2026-10-20T13:20:00Z","v":2265,"vw":92.733953},{"c":93.01,"h":93.01,"l":93.01,"n":8,"o":93.01,"t":"2026-10-20T13:25:00Z","v":675,"vw":93.01},{"c":90.8,"h":92.7,"l":90.8,"n":115,"o":92.45,"t":"2026-10-20T13:30:00Z","v":5731,"vw":91.595849},{"c":90.165,"h":90.94,"l":90.04,"n":154,"o":90.04,"t":"2026-10-20T13:35:00Z","v":2187,"vw":90.722331},{"c":90.51,"h":90.56,"l":90.51,"n":12,"o":90.56,"t":"2026-10-20T13:40:00Z","v":399,"vw":90.535},{"c":90.49,"h":90.99,"l":90.01,"n":250,"o":90.38,"t":"2026-10-20T13:45:00Z","v":11734,"vw":90.573277},{"c":90.69,"h":90.8,"l":90.03,"n":108,"o":90.56,"t":"2026-10-20T13:50:00Z","v":5296,"vw":90.354432},{"c":91.835,"h":91.835,"l":91.835,"n":9,"o":91.835,"t":"2026-10-20T13:55:00Z","v":171,"vw":91.835},{"c":90.56,"h":91.515,"l":90.56,"n":61,"o":91.515,"t":"2026-10-20T14:00:00Z","v":2147,"vw":90.936667},{"c":91.43,"h":91.78,"l":90.56,"n":61,"o":90.725,"t":"2026-10-20T14:05:00Z","v":2176,"vw":91.148521},{"c":91.19,"h":91.55,"l":90.73,"n":129,"o":91.35,"t":"2026-10-20T14:10:00Z","v":8733,"vw":91.303125},{"c":91.405,"h":91.42,"l":90.77,"n":45,"o":91.42,"t":"2026-10-20T14:15:00Z","v":1407,"vw":91.303334},{"c":93.01,"h":93.01,"l":91.38,"n":142,"o":91.38,"t":"2026-10-20T14:20:00Z","v":3083,"vw":92.248442},{"c":93.69,"h":93.69,"l":93.135,"n":71,"o":93.135,"t":"2026-10-20T14:25:00Z","v":1697,"vw":93.389286},{"c":92.99,"h":93.68,"l":92.99,"n":91,"o":93.66,"t":"2026-10-20T14:30:00Z","v":3525,"vw":93.566829},{"c":93.15,"h":93.52,"l":92.77,"n":44,"o":93.155,"t":"2026-10-20T14:35:00Z","v":1493,"vw":93.151667},{"c":93.7,"h":93.93,"l":93.17,"n":47,"o":93.53,"t":"2026-10-20T14:40:00Z","v":1881,"vw":93.53596},{"c":93.895,"h":93.96,"l":93.895,"n":16,"o":93.96,"t":"2026-10-20T14:45:00Z","v":491,"vw":93.9225},{"c":93.77,"h":93.84,"l":93.475,"n":76,"o":93.84,"t":"2026-10-20T14:50:00Z","v":2295,"vw":93.663},{"c":93.925,"h":93.925,"l":93.925,"n":11,"o":93.925,"t":"2026-10-20T14:55:00Z","v":405,"vw":93.925},{"c":94.29,"h":94.29,"l":93.57,"n":87,"o":93.57,"t":"2026-10-20T15:00:00Z","v":1848,"vw":93.883267},{"c":93.87,"h":93.92,"l":93.62,"n":77,"o":93.76,"t":"2026-10-20T15:05:00Z","v":2580,"vw":93.725338},{"c":92.62,"h":93.1575,"l":92.455,"n":84,"o":92.96,"t":"2026-10-20T15:10:00Z","v":1381,"vw":92.701129},{"c":93.13,"h":93.16,"l":92.62,"n":52,"o":92.62,"t":"2026-10-20T15:15:00Z","v":1609,"vw":92.832663},{"c":92.84,"h":93.315,"l":92.84,"n":20,"o":93.315,"t":"2026-10-20T15:20:00Z","v":383,"vw":93.0775},{"c":92.84,"h":92.87,"l":92.84,"n":26,"o":92.87,"t":"2026-10-20T15:25:00Z","v":575,"vw":92.862},{"c":92.8,"h":93.32,"l":92.74,"n":79,"o":92.87,"t":"2026-10-20T15:30:00Z","v":1609,"vw":92.963853},{"c":92.5,"h":92.55,"l":92.5,"n":36,"o":92.55,"t":"2026-10-20T15:35:00Z","v":587,"vw":92.515038},{"c":93.05,"h":93.175,"l":92.945,"n":47,"o":92.945,"t":"2026-10-20T15:40:00Z","v":1493,"vw":93.012},{"c":93.025,"h":93.025,"l":93.025,"n":16,"o":93.025,"t":"2026-10-20T15:45:00Z","v":357,"vw":93.025},{"c":92.965,"h":92.965,"l":92.965,"n":17,"o":92.965,"t":"2026-10-20T15:50:00Z","v":733,"vw":92.965},{"c":93.05,"h":93.05,"l":93.05,"n":15,"o":93.05,"t":"2026-10-20T15:55:00Z","v":360,"vw":93.05},{"c":93.2,"h":93.495,"l":93.01,"n":30,"o":93.01,"t":"2026-10-20T16:05:00Z","v":1540,"vw":93.155909},{"c":93,"h":93,"l":93,"n":47,"o":93,"t":"2026-10-20T16:10:00Z","v":878,"vw":93},{"c":92.67,"h":93,"l":92.67,"n":75,"o":93,"t":"2026-10-20T16:15:00Z","v":1297,"vw":92.837},{"c":92.57,"h":92.58,"l":92.57,"n":22,"o":92.58,"t":"2026-10-20T16:20:00Z","v":428,"vw":92.575},{"c":92.625,"h":92.63,"l":92.48,"n":28,"o":92.55,"t":"2026-10-20T16:25:00Z","v":1023,"vw":92.5775},{"c":92.85,"h":92.85,"l":92.59,"n":37,"o":92.59,"t":"2026-10-20T16:30:00Z","v":1666,"vw":92.769065},{"c":92.8775,"h":92.89,"l":92.8775,"n":8,"o":92.89,"t":"2026-10-20T16:35:00Z","v":275,"vw":92.88375},{"c":92.87,"h":92.92,"l":92.87,"n":14,"o":92.92,"t":"2026-10-20T16:40:00Z","v":439,"vw":92.886667},{"c":92.52,"h":92.78,"l":92.52,"n":87,"o":92.73,"t":"2026-10-20T16:50:00Z","v":1444,"vw":92.644031},{"c":92.49,"h":92.645,"l":92.49,"n":25,"o":92.645,"t":"2026-10-20T16:55:00Z","v":509,"vw":92.587756},{"c":92.86,"h":92.86,"l":92.615,"n":76,"o":92.63,"t":"2026-10-20T17:00:00Z","v":3241,"vw":92.737597},{"c":92.81,"h":92.895,"l":92.54,"n":23,"o":92.895,"t":"2026-10-20T17:05:00Z","v":764,"vw":92.753054},{"c":92.84,"h":92.84,"l":92.56,"n":20,"o":92.8,"t":"2026-10-20T17:10:00Z","v":616,"vw":92.737106},{"c":92.54,"h":92.81,"l":92.54,"n":28,"o":92.57,"t":"2026-10-20T17:15:00Z","v":741,"vw":92.660099},{"c":92.88,"h":92.89,"l":92.81,"n":62,"o":92.81,"t":"2026-10-20T17:20:00Z","v":922,"vw":92.87},{"c":92.89,"h":92.89,"l":92.89,"n":7,"o":92.89,"t":"2026-10-20T17:25:00Z","v":125,"vw":92.89},{"c":93.015,"h":93.155,"l":92.885,"n":100,"o":92.885,"t":"2026-10-20T17:30:00Z","v":2262,"vw":93.017482},{"c":93.13,"h":93.13,"l":93.13,"n":6,"o":93.13,"t":"2026-10-20T17:35:00Z","v":177,"vw":93.13},{"c":93.17,"h":93.17,"l":93.17,"n":14,"o":93.17,"t":"2026-10-20T17:40:00Z","v":224,"vw":93.17},{"c":92.9,"h":93.17,"l":92.9,"n":37,"o":93.17,"t":"2026-10-20T17:45:00Z","v":688,"vw":93.090118},{"c":92.98,"h":92.98,"l":92.835,"n":26,"o":92.835,"t":"2026-10-20T17:50:00Z","v":987,"vw":92.922629},{"c":93.185,"h":93.185,"l":93.185,"n":6,"o":93.185,"t":"2026-10-20T17:55:00Z","v":205,"vw":93.185},{"c":92.93,"h":93.175,"l":92.93,"n":23,"o":93.175,"t":"2026-10-20T18:00:00Z","v":434,"vw":93.070514},{"c":93.16,"h":93.165,"l":92.91,"n":27,"o":93.165,"t":"2026-10-20T18:05:00Z","v":778,"vw":93.108231},{"c":92.9,"h":92.91,"l":92.9,"n":31,"o":92.91,"t":"2026-10-20T18:10:00Z","v":548,"vw":92.905},{"c":92.78,"h":93.02,"l":92.78,"n":29,"o":93.02,"t":"2026-10-20T18:15:00Z","v":770,"vw":92.874488},{"c":92.79,"h":92.81,"l":92.78,"n":77,"o":92.78,"t":"2026-10-20T18:20:00Z","v":3498,"vw":92.79},{"c":92.7,"h":92.975,"l":92.7,"n":18,"o":92.975,"t":"2026-10-20T18:25:00Z","v":623,"vw":92.791667},{"c":92.79,"h":92.925,"l":92.67,"n":102,"o":92.85,"t":"2026-10-20T18:30:00Z","v":2293,"vw":92.788766},{"c":92.67,"h":92.67,"l":92.67,"n":12,"o":92.67,"t":"2026-10-20T18:35:00Z","v":266,"vw":92.67},{"c":92.56,"h":92.84,"l":92.56,"n":66,"o":92.84,"t":"2026-10-20T18:40:00Z","v":1322,"vw":92.712},{"c":92.76,"h":92.76,"l":92.5,"n":44,"o":92.63,"t":"2026-10-20T18:45:00Z","v":1102,"vw":92.659},{"c":92.83,"h":92.83,"l":92.75,"n":18,"o":92.75,"t":"2026-10-20T18:50:00Z","v":417,"vw":92.79},{"c":92.94,"h":92.94,"l":92.8,"n":33,"o":92.81,"t":"2026-10-20T18:55:00Z","v":848,"vw":92.834742},{"c":92.87,"h":93.05,"l":92.87,"n":24,"o":93.05,"t":"2026-10-20T19:00:00Z","v":791,"vw":92.9875},{"c":93.275,"h":93.275,"l":92.87,"n":54,"o":92.87,"t":"2026-10-20T19:05:00Z","v":1045,"vw":93.115},{"c":92.94,"h":93.2,"l":92.94,"n":65,"o":93.1,"t":"2026-10-20T19:10:00Z","v":1664,"vw":93.113013},{"c":92.88,"h":93.065,"l":92.88,"n":59,"o":93.03,"t":"2026-10-20T19:15:00Z","v":1125,"vw":93.005},{"c":93.05,"h":93.05,"l":92.89,"n":32,"o":92.89,"t":"2026-10-20T19:20:00Z","v":537,"vw":92.962921},{"c":93.115,"h":93.16,"l":92.89,"n":69,"o":92.97,"t":"2026-10-20T19:25:00Z","v":1529,"vw":93.029167},{"c":92.85,"h":93.07,"l":92.58,"n":152,"o":93.07,"t":"2026-10-20T19:30:00Z","v":3386,"vw":92.76899},{"c":92.34,"h":92.6,"l":92.33,"n":157,"o":92.59,"t":"2026-10-20T19:35:00Z","v":3961,"vw":92.48825},{"c":92.53,"h":92.71,"l":92.33,"n":117,"o":92.52,"t":"2026-10-20T19:40:00Z","v":2624,"vw":92.525882},{"c":92.72,"h":93.01,"l":92.66,"n":134,"o":92.79,"t":"2026-10-20T19:45:00Z","v":3446,"vw":92.804667},{"c":92.87,"h":93.1,"l":92.78,"n":245,"o":92.87,"t":"2026-10-20T19:50:00Z","v":7101,"vw":92.877256},{"c":92.87,"h":93,"l":92.8,"n":714,"o":92.88,"t":"2026-10-20T19:55:00Z","v":20990,"vw":92.893163},{"c":92.95,"h":92.95,"l":92.95,"n":27,"o":92.95,"t":"2026-10-20T20:00:00Z","v":42493,"vw":92.95},{"c":94.45,"h":94.45,"l":93.7,"n":25,"o":93.7,"t":"2026-10-21T13:15:00Z","v":1851,"vw":93.881387},{"c":94.25,"h":94.25,"l":94.25,"n":12,"o":94.25,"t":"2026-10-21T13:20:00Z","v":208,"vw":94.25},{"c":96.115,"h":96.115,"l":94.99,"n":22,"o":94.99,"t":"2026-10-21T13:30:00Z","v":2469,"vw":95.246916},{"c":95.065,"h":95.065,"l":94.91,"n":26,"o":94.98,"t":"2026-10-21T13:35:00Z","v":821,"vw":94.983},{"c":95.99,"h":95.99,"l":95.99,"n":8,"o":95.99,"t":"2026-10-21T13:45:00Z","v":209,"vw":95.99},{"c":96.15,"h":96.15,"l":95.405,"n":83,"o":95.405,"t":"2026-10-21T13:50:00Z","v":2217,"vw":95.80663},{"c":95.97,"h":96.22,"l":95.97,"n":24,"o":96.22,"t":"2026-10-21T13:55:00Z","v":809,"vw":96.119584},{"c":95.23,"h":96,"l":95.23,"n":37,"o":96,"t":"2026-10-21T14:00:00Z","v":1087,"vw":95.841348},{"c":96.4599,"h":96.4599,"l":96.4599,"n":6,"o":96.4599,"t":"2026-10-21T14:05:00Z","v":147,"vw":96.4599},{"c":96.2799,"h":96.2799,"l":95.68,"n":33,"o":95.68,"t":"2026-10-21T14:10:00Z","v":1044,"vw":96.018874},{"c":95.09,"h":95.375,"l":95.09,"n":35,"o":95.375,"t":"2026-10-21T14:15:00Z","v":723,"vw":95.2325},{"c":95.17,"h":95.51,"l":95.045,"n":35,"o":95.045,"t":"2026-10-21T14:20:00Z","v":1045,"vw":95.277},{"c":95.93,"h":96.25,"l":95.42,"n":971,"o":95.65,"t":"2026-10-21T14:25:00Z","v":16009,"vw":95.751355},{"c":96.2,"h":96.4,"l":95.88,"n":1012,"o":96.16,"t":"2026-10-21T14:30:00Z","v":8312,"vw":96.221499},{"c":96.075,"h":96.19,"l":96.06,"n":20,"o":96.19,"t":"2026-10-21T14:35:00Z","v":668,"vw":96.12875},{"c":96.35,"h":96.35,"l":96.075,"n":20,"o":96.075,"t":"2026-10-21T14:40:00Z","v":629,"vw":96.185442},{"c":96.52,"h":96.52,"l":96.52,"n":9,"o":96.52,"t":"2026-10-21T14:45:00Z","v":119,"vw":96.52},{"c":96.75,"h":96.75,"l":96.475,"n":12,"o":96.475,"t":"2026-10-21T14:55:00Z","v":944,"vw":96.534459},{"c":96.515,"h":96.515,"l":96.46,"n":5,"o":96.46,"t":"2026-10-21T15:00:00Z","v":317,"vw":96.496667},{"c":96.835,"h":97.0575,"l":96.66,"n":82,"o":96.66,"t":"2026-10-21T15:05:00Z","v":2496,"vw":96.85357},{"c":96.5202,"h":96.5202,"l":96.5202,"n":6,"o":96.5202,"t":"2026-10-21T15:10:00Z","v":147,"vw":96.5202},{"c":96.73,"h":96.76,"l":96.73,"n":17,"o":96.76,"t":"2026-10-21T15:15:00Z","v":395,"vw":96.75},{"c":96.875,"h":96.875,"l":96.69,"n":34,"o":96.69,"t":"2026-10-21T15:20:00Z","v":1152,"vw":96.819167},{"c":96.86,"h":96.86,"l":96.86,"n":11,"o":96.86,"t":"2026-10-21T15:25:00Z","v":344,"vw":96.86},{"c":96.825,"h":96.825,"l":96.825,"n":5,"o":96.825,"t":"2026-10-21T15:30:00Z","v":227,"vw":96.825},{"c":97.245,"h":97.245,"l":96.96,"n":31,"o":96.99,"t":"2026-10-21T15:35:00Z","v":1239,"vw":97.039231},{"c":97.285,"h":97.45,"l":97.285,"n":19,"o":97.45,"t":"2026-10-21T15:40:00Z","v":470,"vw":97.332143},{"c":97.27,"h":97.28,"l":97.27,"n":2,"o":97.28,"t":"2026-10-21T15:45:00Z","v":200,"vw":97.275},{"c":97.25,"h":97.25,"l":97.245,"n":5,"o":97.245,"t":"2026-10-21T15:50:00Z","v":436,"vw":97.248667},{"c":97.04,"h":97.04,"l":97.04,"n":17,"o":97.04,"t":"2026-10-21T15:55:00Z","v":441,"vw":97.04},{"c":96.7942,"h":96.89,"l":96.7942,"n":64,"o":96.82,"t":"2026-10-21T16:00:00Z","v":1288,"vw":96.833764},{"c":96.645,"h":96.7666,"l":96.645,"n":50,"o":96.7666,"t":"2026-10-21T16:05:00Z","v":1109,"vw":96.730482},{"c":96.89,"h":96.89,"l":96.88,"n":23,"o":96.88,"t":"2026-10-21T16:10:00Z","v":898,"vw":96.888571},{"c":97.11,"h":97.11,"l":97.03,"n":42,"o":97.03,"t":"2026-10-21T16:15:00Z","v":1075,"vw":97.078},{"c":97.22,"h":97.22,"l":97.07,"n":37,"o":97.07,"t":"2026-10-21T16:20:00Z","v":547,"vw":97.145},{"c":97.045,"h":97.05,"l":97.045,"n":16,"o":97.05,"t":"2026-10-21T16:25:00Z","v":629,"vw":97.048333},{"c":97.375,"h":97.375,"l":97.1,"n":41,"o":97.1,"t":"2026-10-21T16:30:00Z","v":1920,"vw":97.228333},{"c":97.99,"h":97.99,"l":97.375,"n":38,"o":97.375,"t":"2026-10-21T16:35:00Z","v":995,"vw":97.698163},{"c":97.875,"h":97.875,"l":97.875,"n":14,"o":97.875,"t":"2026-10-21T16:40:00Z","v":384,"vw":97.875},{"c":97.92,"h":97.95,"l":97.54,"n":41,"o":97.54,"t":"2026-10-21T16:45:00Z","v":1117,"vw":97.854},{"c":98,"h":98,"l":97.85,"n":20,"o":97.895,"t":"2026-10-21T16:50:00Z","v":1200,"vw":97.909782},{"c":97.93,"h":97.93,"l":97.91,"n":28,"o":97.91,"t":"2026-10-21T16:55:00Z","v":451,"vw":97.919852},{"c":98.025,"h":98.03,"l":97.88,"n":48,"o":97.88,"t":"2026-10-21T17:00:00Z","v":1432,"vw":98.008188},{"c":97.918,"h":97.965,"l":97.918,"n":36,"o":97.965,"t":"2026-10-21T17:05:00Z","v":681,"vw":97.953308},{"c":98.27,"h":98.295,"l":98.12,"n":62,"o":98.12,"t":"2026-10-21T17:15:00Z","v":1892,"vw":98.224444},{"c":98.185,"h":98.185,"l":98.185,"n":22,"o":98.185,"t":"2026-10-21T17:20:00Z","v":607,"vw":98.185},{"c":98.05,"h":98.07,"l":98.05,"n":50,"o":98.07,"t":"2026-10-21T17:25:00Z","v":1542,"vw":98.0675},{"c":98.22,"h":98.22,"l":98.05,"n":42,"o":98.05,"t":"2026-10-21T17:30:00Z","v":1020,"vw":98.107432},{"c":98,"h":98.21,"l":98,"n":121,"o":98.21,"t":"2026-10-21T17:35:00Z","v":3234,"vw":98.113333},{"c":98.3175,"h":98.39,"l":97.89,"n":190,"o":97.89,"t":"2026-10-21T17:40:00Z","v":10786,"vw":98.126893},{"c":98.46,"h":98.46,"l":98.4599,"n":4,"o":98.4599,"t":"2026-10-21T17:45:00Z","v":457,"vw":98.459978},{"c":98.33,"h":98.33,"l":98.33,"n":21,"o":98.33,"t":"2026-10-21T17:50:00Z","v":528,"vw":98.33},{"c":98.335,"h":98.335,"l":98.33,"n":33,"o":98.33,"t":"2026-10-21T18:00:00Z","v":546,"vw":98.33165},{"c":98.48,"h":98.525,"l":98.48,"n":69,"o":98.48,"t":"2026-10-21T18:05:00Z","v":1155,"vw":98.495492},{"c":98.62,"h":98.62,"l":98.62,"n":22,"o":98.62,"t":"2026-10-21T18:10:00Z","v":537,"vw":98.62},{"c":98.63,"h":98.65,"l":98.63,"n":28,"o":98.64,"t":"2026-10-21T18:15:00Z","v":1939,"vw":98.631727},{"c":98.56,"h":98.635,"l":98.48,"n":52,"o":98.635,"t":"2026-10-21T18:20:00Z","v":2160,"vw":98.558885},{"c":98.71,"h":98.71,"l":98.6599,"n":41,"o":98.6599,"t":"2026-10-21T18:25:00Z","v":1617,"vw":98.680597},{"c":99.045,"h":99.045,"l":98.78,"n":56,"o":98.78,"t":"2026-10-21T18:30:00Z","v":2238,"vw":98.826145},{"c":98.98,"h":99.03,"l":98.98,"n":59,"o":99.01,"t":"2026-10-21T18:40:00Z","v":2304,"vw":99.001667},{"c":98.67,"h":98.84,"l":98.66,"n":92,"o":98.84,"t":"2026-10-21T18:45:00Z","v":2370,"vw":98.730169},{"c":98.48,"h":98.56,"l":98.27,"n":91,"o":98.56,"t":"2026-10-21T18:50:00Z","v":1793,"vw":98.422824},{"c":98.295,"h":98.565,"l":98.26,"n":55,"o":98.565,"t":"2026-10-21T18:55:00Z","v":1098,"vw":98.345834},{"c":97.72,"h":98.17,"l":97.72,"n":52,"o":98.17,"t":"2026-10-21T19:00:00Z","v":1241,"vw":97.906111},{"c":97.86,"h":97.86,"l":97.74,"n":22,"o":97.74,"t":"2026-10-21T19:05:00Z","v":421,"vw":97.82},{"c":98,"h":98.12,"l":97.85,"n":40,"o":97.86,"t":"2026-10-21T19:10:00Z","v":2581,"vw":98.065283},{"c":98.34,"h":98.34,"l":97.94,"n":52,"o":97.94,"t":"2026-10-21T19:15:00Z","v":1297,"vw":98.05375},{"c":98.185,"h":98.185,"l":98.185,"n":24,"o":98.185,"t":"2026-10-21T19:20:00Z","v":372,"vw":98.185},{"c":98.26,"h":98.36,"l":98.26,"n":19,"o":98.36,"t":"2026-10-21T19:25:00Z","v":374,"vw":98.293333},{"c":98.285,"h":98.5,"l":98.27,"n":78,"o":98.5,"t":"2026-10-21T19:30:00Z","v":3244,"vw":98.38694},{"c":98.53,"h":98.53,"l":98.53,"n":3,"o":98.53,"t":"2026-10-21T19:35:00Z","v":162,"vw":98.53},{"c":98.04,"h":98.305,"l":98.04,"n":124,"o":98.305,"t":"2026-10-21T19:40:00Z","v":2233,"vw":98.145407},{"c":97.72,"h":98.23,"l":97.72,"n":192,"o":98.21,"t":"2026-10-21T19:45:00Z","v":6876,"vw":98.055502},{"c":97.765,"h":97.765,"l":97.745,"n":55,"o":97.745,"t":"2026-10-21T19:50:00Z","v":1291,"vw":97.751667},{"c":97.51,"h":97.6,"l":97.21,"n":499,"o":97.6,"t":"2026-10-21T19:55:00Z","v":13062,"vw":97.458505},{"c":97.46,"h":97.46,"l":97.46,"n":23,"o":97.46,"t":"2026-10-21T20:00:00Z","v":23320,"vw":97.46},{"c":92.99,"h":92.99,"l":92.99,"n":1,"o":92.99,"t":"2026-10-22T12:40:00Z","v":130,"vw":92.99},{"c":92.35,"h":94.765,"l":91.55,"n":253,"o":93.89,"t":"2026-10-22T13:30:00Z","v":8940,"vw":92.824438},{"c":92.02,"h":92.1,"l":91.65,"n":124,"o":91.65,"t":"2026-10-22T13:35:00Z","v":3808,"vw":92.03293},{"c":90.82,"h":92.01,"l":90.335,"n":218,"o":92.01,"t":"2026-10-22T13:40:00Z","v":13228,"vw":91.764073},{"c":90.51,"h":90.8,"l":90.51,"n":51,"o":90.8,"t":"2026-10-22T13:50:00Z","v":3468,"vw":90.72877},{"c":91.135,"h":91.135,"l":91.135,"n":32,"o":91.135,"t":"2026-10-22T13:55:00Z","v":251,"vw":91.135},{"c":91.17,"h":91.35,"l":91.17,"n":36,"o":91.35,"t":"2026-10-22T14:00:00Z","v":1376,"vw":91.240966},{"c":90.2,"h":90.56,"l":90.2,"n":65,"o":90.56,"t":"2026-10-22T14:05:00Z","v":1916,"vw":90.49513},{"c":90.02,"h":90.11,"l":90.01,"n":55,"o":90.11,"t":"2026-10-22T14:10:00Z","v":1788,"vw":90.03},{"c":89.4,"h":90.02,"l":89.4,"n":117,"o":90.01,"t":"2026-10-22T14:15:00Z","v":5559,"vw":89.743706},{"c":87.8,"h":88.86,"l":87.8,"n":74,"o":88.86,"t":"2026-10-22T14:20:00Z","v":2590,"vw":88.233074},{"c":87.1,"h":87.94,"l":86.84,"n":147,"o":87.605,"t":"2026-10-22T14:25:00Z","v":4947,"vw":87.434988},{"c":87.515,"h":87.515,"l":86.83,"n":94,"o":87.05,"t":"2026-10-22T14:30:00Z","v":2356,"vw":87.25125},{"c":87.52,"h":87.52,"l":87.06,"n":72,"o":87.48,"t":"2026-10-22T14:35:00Z","v":1996,"vw":87.224762},{"c":87.73,"h":87.95,"l":87.52,"n":53,"o":87.79,"t":"2026-10-22T14:40:00Z","v":2259,"vw":87.682222},{"c":87.01,"h":87.5,"l":87.01,"n":47,"o":87.5,"t":"2026-10-22T14:45:00Z","v":1448,"vw":87.1875},{"c":86.88,"h":86.88,"l":86.88,"n":15,"o":86.88,"t":"2026-10-22T14:50:00Z","v":162,"vw":86.88},{"c":87.29,"h":87.29,"l":86.6,"n":55,"o":86.6,"t":"2026-10-22T14:55:00Z","v":1722,"vw":86.908889},{"c":87,"h":87,"l":87,"n":19,"o":87,"t":"2026-10-22T15:00:00Z","v":417,"vw":87},{"c":86.26,"h":86.62,"l":86.26,"n":58,"o":86.62,"t":"2026-10-22T15:10:00Z","v":1262,"vw":86.34},{"c":86.76,"h":86.76,"l":86.56,"n":64,"o":86.605,"t":"2026-10-22T15:15:00Z","v":4172,"vw":86.595727},{"c":86.72,"h":86.76,"l":86.545,"n":31,"o":86.545,"t":"2026-10-22T15:20:00Z","v":1280,"vw":86.65224},{"c":86.23,"h":86.34,"l":86.23,"n":29,"o":86.34,"t":"2026-10-22T15:25:00Z","v":1202,"vw":86.262308},{"c":85.51,"h":85.52,"l":85.51,"n":33,"o":85.52,"t":"2026-10-22T15:35:00Z","v":671,"vw":85.515},{"c":84.93,"h":85.39,"l":84.93,"n":63,"o":85.38,"t":"2026-10-22T15:40:00Z","v":8674,"vw":85.346869},{"c":85.355,"h":85.355,"l":85.355,"n":5,"o":85.355,"t":"2026-10-22T15:45:00Z","v":163,"vw":85.355},{"c":85.395,"h":85.67,"l":85.365,"n":43,"o":85.67,"t":"2026-10-22T15:50:00Z","v":1696,"vw":85.422047},{"c":86.2,"h":86.5,"l":85.78,"n":84,"o":85.78,"t":"2026-10-22T15:55:00Z","v":2271,"vw":86.113333},{"c":85.95,"h":86.13,"l":85.95,"n":34,"o":86.13,"t":"2026-10-22T16:00:00Z","v":709,"vw":86.068333},{"c":86.4,"h":86.4,"l":86.36,"n":35,"o":86.36,"t":"2026-10-22T16:05:00Z","v":798,"vw":86.38},{"c":86.98,"h":86.98,"l":86.98,"n":21,"o":86.98,"t":"2026-10-22T16:10:00Z","v":757,"vw":86.98},{"c":87.6,"h":87.6,"l":87.6,"n":22,"o":87.6,"t":"2026-10-22T16:15:00Z","v":623,"vw":87.6},{"c":88.0519,"h":88.0519,"l":87.62,"n":27,"o":87.62,"t":"2026-10-22T16:20:00Z","v":687,"vw":87.759554},{"c":87.7717,"h":87.7717,"l":87.7717,"n":8,"o":87.7717,"t":"2026-10-22T16:25:00Z","v":1787,"vw":87.7717},{"c":87.64,"h":87.64,"l":87.64,"n":24,"o":87.64,"t":"2026-10-22T16:30:00Z","v":340,"vw":87.64},{"c":87,"h":87,"l":87,"n":56,"o":87,"t":"2026-10-22T16:35:00Z","v":911,"vw":87},{"c":86.8,"h":87.25,"l":86.8,"n":15,"o":87.25,"t":"2026-10-22T16:40:00Z","v":362,"vw":87.055195},{"c":86.66,"h":86.66,"l":86.4,"n":63,"o":86.55,"t":"2026-10-22T16:45:00Z","v":2911,"vw":86.436623},{"c":86.9,"h":86.9,"l":86.9,"n":29,"o":86.9,"t":"2026-10-22T16:50:00Z","v":606,"vw":86.9},{"c":87.03,"h":87.03,"l":86.785,"n":49,"o":86.785,"t":"2026-10-22T16:55:00Z","v":852,"vw":86.9075},{"c":86.61,"h":86.61,"l":86.61,"n":10,"o":86.61,"t":"2026-10-22T17:05:00Z","v":244,"vw":86.61},{"c":86.73,"h":86.73,"l":86.61,"n":29,"o":86.61,"t":"2026-10-22T17:20:00Z","v":989,"vw":86.627143},{"c":86.785,"h":86.785,"l":86.785,"n":5,"o":86.785,"t":"2026-10-22T17:25:00Z","v":118,"vw":86.785},{"c":86.78,"h":86.78,"l":86.78,"n":21,"o":86.78,"t":"2026-10-22T17:30:00Z","v":467,"vw":86.78},{"c":86.72,"h":87.07,"l":86.4,"n":120,"o":87.05,"t":"2026-10-22T17:35:00Z","v":3192,"vw":86.669651},{"c":86.405,"h":86.425,"l":86.4,"n":45,"o":86.4,"t":"2026-10-22T17:40:00Z","v":4932,"vw":86.402313},{"c":86.4,"h":86.4,"l":86.4,"n":19,"o":86.4,"t":"2026-10-22T17:45:00Z","v":532,"vw":86.4},{"c":85.745,"h":86.355,"l":85.745,"n":32,"o":86.355,"t":"2026-10-22T18:00:00Z","v":722,"vw":86.02353},{"c":85.94,"h":86,"l":85.695,"n":84,"o":85.695,"t":"2026-10-22T18:05:00Z","v":2752,"vw":85.834483},{"c":86.33,"h":86.33,"l":86.09,"n":22,"o":86.09,"t":"2026-10-22T18:10:00Z","v":730,"vw":86.211667},{"c":86.09,"h":86.09,"l":86.02,"n":17,"o":86.02,"t":"2026-10-22T18:15:00Z","v":457,"vw":86.055},{"c":86.38,"h":86.43,"l":86.21,"n":60,"o":86.21,"t":"2026-10-22T18:20:00Z","v":1349,"vw":86.358},{"c":86.09,"h":86.425,"l":86.09,"n":43,"o":86.425,"t":"2026-10-22T18:25:00Z","v":960,"vw":86.241299},{"c":86.045,"h":86.045,"l":86.045,"n":35,"o":86.045,"t":"2026-10-22T18:40:00Z","v":790,"vw":86.045},{"c":85.88,"h":85.975,"l":85.88,"n":23,"o":85.975,"t":"2026-10-22T18:45:00Z","v":366,"vw":85.92185},{"c":85.76,"h":85.76,"l":85.65,"n":53,"o":85.65,"t":"2026-10-22T18:50:00Z","v":892,"vw":85.71041},{"c":85.62,"h":85.62,"l":85.62,"n":30,"o":85.62,"t":"2026-10-22T18:55:00Z","v":546,"vw":85.62},{"c":85.12,"h":85.12,"l":85.12,"n":10,"o":85.12,"t":"2026-10-22T19:00:00Z","v":136,"vw":85.12},{"c":85.1587,"h":85.41,"l":85.1587,"n":68,"o":85.4,"t":"2026-10-22T19:05:00Z","v":1855,"vw":85.329807},{"c":85.44,"h":85.44,"l":85.0504,"n":52,"o":85.12,"t":"2026-10-22T19:10:00Z","v":1267,"vw":85.241588},{"c":85.245,"h":85.245,"l":85.245,"n":9,"o":85.245,"t":"2026-10-22T19:15:00Z","v":192,"vw":85.245},{"c":85.35,"h":85.63,"l":85.29,"n":66,"o":85.29,"t":"2026-10-22T19:20:00Z","v":1525,"vw":85.486316},{"c":85.68,"h":85.68,"l":85.175,"n":104,"o":85.53,"t":"2026-10-22T19:30:00Z","v":3031,"vw":85.434085},{"c":85.48,"h":85.7262,"l":85.1715,"n":51,"o":85.2,"t":"2026-10-22T19:35:00Z","v":1498,"vw":85.338133},{"c":85.415,"h":85.545,"l":85.415,"n":40,"o":85.545,"t":"2026-10-22T19:45:00Z","v":1107,"vw":85.497197},{"c":86.76,"h":86.78,"l":85.52,"n":218,"o":85.56,"t":"2026-10-22T19:50:00Z","v":5673,"vw":86.166954},{"c":86.12,"h":87.17,"l":86.12,"n":666,"o":86.82,"t":"2026-10-22T19:55:00Z","v":15990,"vw":86.363322},{"c":86.18,"h":86.18,"l":86.18,"n":17,"o":86.18,"t":"2026-10-22T20:00:00Z","v":21261,"vw":86.18},{"c":85.21,"h":86.515,"l":84.41,"n":134,"o":86.18,"t":"2026-10-23T13:30:00Z","v":6398,"vw":85.803475},{"c":84.765,"h":85.565,"l":83.73,"n":111,"o":85.565,"t":"2026-10-23T13:35:00Z","v":5023,"vw":84.358698},{"c":85.81,"h":85.81,"l":85.68,"n":46,"o":85.68,"t":"2026-10-23T13:40:00Z","v":703,"vw":85.715},{"c":85.8,"h":87,"l":85.8,"n":80,"o":87,"t":"2026-10-23T13:45:00Z","v":1164,"vw":86.228713},{"c":84.87,"h":85.739,"l":84.87,"n":36,"o":85.34,"t":"2026-10-23T13:50:00Z","v":1342,"vw":85.447348},{"c":84.88,"h":84.88,"l":84.79,"n":30,"o":84.79,"t":"2026-10-23T13:55:00Z","v":932,"vw":84.811775},{"c":85.79,"h":85.79,"l":85.12,"n":27,"o":85.16,"t":"2026-10-23T14:00:00Z","v":1036,"vw":85.561183},{"c":85.74,"h":85.74,"l":85.74,"n":11,"o":85.74,"t":"2026-10-23T14:05:00Z","v":221,"vw":85.74},{"c":85.555,"h":85.555,"l":85.555,"n":6,"o":85.555,"t":"2026-10-23T14:10:00Z","v":131,"vw":85.555}],"history":[{"c":18.18,"h":19.19,"l":18.17,"n":2012,"o":18.99,"t":"2024-10-21T04:00:00Z","v":105516,"vw":18.520717},{"c":17.33,"h":18.17,"l":17.29,"n":2289,"o":18.02,"t":"2024-10-22T04:00:00Z","v":143812,"vw":17.558595},{"c":16.99,"h":17.24,"l":16.91,"n":2383,"o":17.23,"t":"2024-10-23T04:00:00Z","v":141885,"vw":17.044878},{"c":17.32,"h":17.4324,"l":17.01,"n":3070,"o":17.155,"t":"2024-10-24T04:00:00Z","v":231118,"vw":17.271349},{"c":17.91,"h":18.04,"l":17.32,"n":3869,"o":17.69,"t":"2024-10-25T04:00:00Z","v":174152,"vw":17.79564},{"c":18.07,"h":18.26,"l":17.96,"n":2777,"o":18.17,"t":"2024-10-28T04:00:00Z","v":228066,"vw":18.078481},{"c":17.58,"h":18.045,"l":17.37,"n":3334,"o":17.96,"t":"2024-10-29T04:00:00Z","v":152464,"vw":17.566306},{"c":17.56,"h":17.9,"l":17.48,"n":2947,"o":17.49,"t":"2024-10-30T04:00:00Z","v":116329,"vw":17.634701},{"c":17.29,"h":17.735,"l":17.16,"n":2134,"o":17.59,"t":"2024-10-31T04:00:00Z","v":84763,"vw":17.359586},{"c":17.72,"h":17.83,"l":17.41,"n":2283,"o":17.41,"t":"2024-11-01T04:00:00Z","v":218724,"vw":17.666542},{"c":18.21,"h":18.46,"l":17.67,"n":4153,"o":17.67,"t":"2024-11-04T05:00:00Z","v":181345,"vw":18.187894},{"c":18.78,"h":18.86,"l":17.98,"n":4761,"o":18.17,"t":"2024-11-05T05:00:00Z","v":207771,"vw":18.694315},{"c":20.48,"h":20.6,"l":19.72,"n":6837,"o":19.73,"t":"2024-11-06T05:00:00Z","v":256958,"vw":20.278191},{"c":21.82,"h":22.08,"l":20.3,"n":7306,"o":21.87,"t":"2024-11-07T05:00:00Z","v":347009,"vw":21.36379},{"c":22.65,"h":22.69,"l":21.24,"n":5406,"o":21.8,"t":"2024-11-08T05:00:00Z","v":209529,"vw":22.095883},{"c":23.39,"h":23.93,"l":22.9249,"n":4143,"o":23.02,"t":"2024-11-11T05:00:00Z","v":124579,"vw":23.480814},{"c":23.28,"h":23.68,"l":23.01,"n":5354,"o":23.24,"t":"2024-11-12T05:00:00Z","v":179970,"vw":23.317952},{"c":24.5,"h":24.65,"l":23.42,"n":6216,"o":23.6,"t":"2024-11-13T05:00:00Z","v":323957,"vw":24.373742},{"c":24.48,"h":24.82,"l":23.87,"n":5381,"o":24.66,"t":"2024-11-14T05:00:00Z","v":189823,"vw":24.42314},{"c":24.24,"h":24.96,"l":24.0651,"n":5651,"o":24.66,"t":"2024-11-15T05:00:00Z","v":208666,"vw":24.33031},{"c":24.34,"h":24.565,"l":23.945,"n":3253,"o":24.29,"t":"2024-11-18T05:00:00Z","v":142687,"vw":24.232834},{"c":24.91,"h":24.9721,"l":23.895,"n":4134,"o":24.17,"t":"2024-11-19T05:00:00Z","v":123415,"vw":24.698291},{"c":24.87,"h":25.055,"l":23.91,"n":4368,"o":24.95,"t":"2024-11-20T05:00:00Z","v":224864,"vw":24.567237},{"c":24.62,"h":25.19,"l":24.56,"n":3410,"o":24.98,"t":"2024-11-21T05:00:00Z","v":87090,"vw":24.766662},{"c":24.57,"h":25.01,"l":24.35,"n":2929,"o":24.62,"t":"2024-11-22T05:00:00Z","v":87723,"vw":24.609433},{"c":25.29,"h":25.63,"l":24.7,"n":4093,"o":25,"t":"2024-11-25T05:00:00Z","v":394400,"vw":25.286949},{"c":25.34,"h":26.05,"l":24.51,"n":6160,"o":25.18,"t":"2024-11-26T05:00:00Z","v":274744,"vw":25.485477},{"c":25.65,"h":26.5,"l":25.32,"n":4648,"o":25.52,"t":"2024-11-27T05:00:00Z","v":190419,"vw":25.719062},{"c":25.97,"h":26.11,"l":25.37,"n":1989,"o":25.81,"t":"2024-11-29T05:00:00Z","v":71241,"vw":25.842045},{"c":26.43,"h":26.54,"l":25.51,"n":3849,"o":26.2,"t":"2024-12-02T05:00:00Z","v":150184,"vw":26.189617},{"c":26.84,"h":27.01,"l":25.85,"n":3432,"o":26.49,"t":"2024-12-03T05:00:00Z","v":177412,"vw":26.557591},{"c":26.4,"h":27,"l":25.87,"n":3567,"o":26.84,"t":"2024-12-04T05:00:00Z","v":176651,"vw":26.288432},{"c":26.14,"h":26.6873,"l":25.85,"n":3287,"o":26.19,"t":"2024-12-05T05:00:00Z","v":117303,"vw":26.183226},{"c":26.3,"h":26.6522,"l":25.845,"n":2473,"o":26.29,"t":"2024-12-06T05:00:00Z","v":70902,"vw":26.246475},{"c":27.55,"h":27.6,"l":26.2,"n":4121,"o":26.2,"t":"2024-12-09T05:00:00Z","v":189243,"vw":27.241613},{"c":27.35,"h":27.76,"l":26.785,"n":3822,"o":27.41,"t":"2024-12-10T05:00:00Z","v":165566,"vw":27.347813},{"c":26.93,"h":27.77,"l":26.89,"n":2503,"o":27.77,"t":"2024-12-11T05:00:00Z","v":104030,"vw":27.108273},{"c":25.69,"h":26.83,"l":25.6,"n":2615,"o":26.83,"t":"2024-12-12T05:00:00Z","v":136492,"vw":25.846309},{"c":25.82,"h":26.37,"l":25.55,"n":2120,"o":25.63,"t":"2024-12-13T05:00:00Z","v":73016,"vw":25.834307},{"c":25.84,"h":26.05,"l":25.2901,"n":2359,"o":25.65,"t":"2024-12-16T05:00:00Z","v":68319,"vw":25.770229},{"c":24.87,"h":25.725,"l":24.63,"n":2578,"o":25.59,"t":"2024-12-17T05:00:00Z","v":81808,"vw":24.875665},{"c":23.75,"h":25.34,"l":23.53,"n":2802,"o":25.19,"t":"2024-12-18T05:00:00Z","v":96846,"vw":24.112216},{"c":23.62,"h":24.07,"l":23.36,"n":2920,"o":23.88,"t":"2024-12-19T05:00:00Z","v":89323,"vw":23.61078},{"c":23.48,"h":24.006,"l":23.04,"n":3221,"o":23.25,"t":"2024-12-20T05:00:00Z","v":189503,"vw":23.533827},{"c":23.61,"h":23.83,"l":23.4,"n":1946,"o":23.5,"t":"2024-12-23T05:00:00Z","v":58932,"vw":23.577538},{"c":24.02,"h":24.085,"l":23.29,"n":1012,"o":23.57,"t":"2024-12-24T05:00:00Z","v":25596,"vw":23.881391},{"c":24.55,"h":24.7,"l":23.6987,"n":3161,"o":23.96,"t":"2024-12-26T05:00:00Z","v":122114,"vw":24.356339},{"c":24.03,"h":24.7133,"l":23.785,"n":2231,"o":24.55,"t":"2024-12-27T05:00:00Z","v":66050,"vw":24.046974},{"c":24.01,"h":24.24,"l":23.3,"n":1843,"o":23.3,"t":"2024-12-30T05:00:00Z","v":141277,"vw":23.957161},{"c":24.28,"h":24.72,"l":23.81,"n":1888,"o":23.81,"t":"2024-12-31T05:00:00Z","v":73392,"vw":24.38183},{"c":24.49,"h":24.65,"l":23.9757,"n":2245,"o":24.34,"t":"2025-01-02T05:00:00Z","v":96479,"vw":24.377302},{"c":25.61,"h":25.74,"l":24.3896,"n":3283,"o":24.75,"t":"2025-01-03T05:00:00Z","v":149456,"vw":25.342174},{"c":25.33,"h":26.415,"l":25.3,"n":2893,"o":25.75,"t":"2025-01-06T05:00:00Z","v":115354,"vw":25.668863},{"c":25.41,"h":25.815,"l":24.82,"n":2971,"o":25.37,"t":"2025-01-07T05:00:00Z","v":116591,"vw":25.260144},{"c":25.48,"h":25.63,"l":24.69,"n":2670,"o":25.04,"t":"2025-01-08T05:00:00Z","v":103116,"vw":25.347897},{"c":23.33,"h":25.04,"l":23.19,"n":4196,"o":25,"t":"2025-01-10T05:00:00Z","v":173593,"vw":23.712004},{"c":24,"h":24.06,"l":23.3,"n":2195,"o":23.3,"t":"2025-01-13T05:00:00Z","v":96456,"vw":23.776015},{"c":24.36,"h":24.65,"l":23.7,"n":1918,"o":24.2,"t":"2025-01-14T05:00:00Z","v":55044,"vw":24.3019},{"c":24.94,"h":25.18,"l":24.45,"n":2067,"o":25.18,"t":"2025-01-15T05:00:00Z","v":65257,"vw":24.886941},{"c":25.6,"h":25.78,"l":24.78,"n":2985,"o":24.98,"t":"2025-01-16T05:00:00Z","v":92329,"vw":25.449853},{"c":25.8,"h":25.99,"l":25.4181,"n":3456,"o":25.86,"t":"2025-01-17T05:00:00Z","v":168681,"vw":25.783893},{"c":26.63,"h":26.89,"l":25.91,"n":3581,"o":25.91,"t":"2025-01-21T05:00:00Z","v":169670,"vw":26.543899},{"c":25.88,"h":26.585,"l":25.74,"n":2504,"o":26.45,"t":"2025-01-22T05:00:00Z","v":73922,"vw":25.964743},{"c":26.54,"h":26.625,"l":25.65,"n":2433,"o":26.18,"t":"2025-01-23T05:00:00Z","v":68347,"vw":26.373576},{"c":26.62,"h":26.74,"l":26.21,"n":2116,"o":26.26,"t":"2025-01-24T05:00:00Z","v":70746,"vw":26.550674},{"c":25.62,"h":26.3641,"l":25.46,"n":3082,"o":26.26,"t":"2025-01-27T05:00:00Z","v":102092,"vw":25.780657},{"c":25.21,"h":25.97,"l":24.89,"n":2435,"o":25.49,"t":"2025-01-28T05:00:00Z","v":74874,"vw":25.193178},{"c":25.51,"h":25.57,"l":25.0818,"n":2450,"o":25.13,"t":"2025-01-29T05:00:00Z","v":48381,"vw":25.353195},{"c":25.64,"h":26.05,"l":25.2934,"n":2057,"o":25.69,"t":"2025-01-30T05:00:00Z","v":55599,"vw":25.712301},{"c":25.21,"h":25.879,"l":25.11,"n":2034,"o":25.64,"t":"2025-01-31T05:00:00Z","v":64817,"vw":25.377442},{"c":24.42,"h":24.955,"l":24.3,"n":2289,"o":24.53,"t":"2025-02-03T05:00:00Z","v":70108,"vw":24.536546},{"c":24.64,"h":24.775,"l":24.045,"n":2283,"o":24.18,"t":"2025-02-04T05:00:00Z","v":86549,"vw":24.483011},{"c":24.69,"h":24.8904,"l":24.47,"n":1865,"o":24.69,"t":"2025-02-05T05:00:00Z","v":49249,"vw":24.678818},{"c":24.66,"h":24.94,"l":24.39,"n":1704,"o":24.73,"t":"2025-02-06T05:00:00Z","v":54285,"vw":24.648007},{"c":24.21,"h":24.61,"l":24.14,"n":1904,"o":24.61,"t":"2025-02-07T05:00:00Z","v":53097,"vw":24.306345},{"c":24.58,"h":24.685,"l":24.11,"n":1700,"o":24.34,"t":"2025-02-10T05:00:00Z","v":53530,"vw":24.514924},{"c":26.75,"h":26.82,"l":25.195,"n":3011,"o":25.61,"t":"2025-02-11T05:00:00Z","v":131734,"vw":26.370725},{"c":25.94,"h":26.39,"l":25.7647,"n":1980,"o":26.39,"t":"2025-02-12T05:00:00Z","v":72235,"vw":26.025214},{"c":26.69,"h":26.82,"l":25.97,"n":2250,"o":26.09,"t":"2025-02-13T05:00:00Z","v":69034,"vw":26.433553},{"c":26.55,"h":27.48,"l":26.44,"n":2306,"o":26.91,"t":"2025-02-14T05:00:00Z","v":97658,"vw":26.86078},{"c":27.05,"h":27.07,"l":26.5,"n":1871,"o":26.55,"t":"2025-02-18T05:00:00Z","v":56005,"vw":26.889452},{"c":26.77,"h":26.92,"l":26.54,"n":1824,"o":26.75,"t":"2025-02-19T05:00:00Z","v":49692,"vw":26.734802},{"c":26.87,"h":26.965,"l":26.34,"n":1950,"o":26.68,"t":"2025-02-20T05:00:00Z","v":64412,"vw":26.676491},{"c":26.59,"h":27.23,"l":26.33,"n":3002,"o":27.23,"t":"2025-02-21T05:00:00Z","v":144795,"vw":26.719941},{"c":25.86,"h":26.76,"l":25.85,"n":2672,"o":26.54,"t":"2025-02-24T05:00:00Z","v":121949,"vw":26.148775},{"c":25.68,"h":26.275,"l":25.53,"n":1800,"o":25.9,"t":"2025-02-25T05:00:00Z","v":72919,"vw":25.749759},{"c":25.5,"h":26.07,"l":25.43,"n":1518,"o":25.55,"t":"2025-02-26T05:00:00Z","v":42166,"vw":25.584667},{"c":24.98,"h":26.32,"l":24.97,"n":1895,"o":25.84,"t":"2025-02-27T05:00:00Z","v":41561,"vw":25.194617},{"c":24.88,"h":25.24,"l":24.508,"n":2150,"o":24.95,"t":"2025-02-28T05:00:00Z","v":70173,"vw":24.815482},{"c":23.85,"h":24.945,"l":23.62,"n":2177,"o":24.83,"t":"2025-03-03T05:00:00Z","v":78359,"vw":24.105937},{"c":23.22,"h":23.635,"l":22.84,"n":2494,"o":23.49,"t":"2025-03-04T05:00:00Z","v":76820,"vw":23.19632},{"c":23.74,"h":23.86,"l":23.0615,"n":2293,"o":23.21,"t":"2025-03-05T05:00:00Z","v":85300,"vw":23.652838},{"c":25.31,"h":26.845,"l":24.9975,"n":3358,"o":26.08,"t":"2025-03-06T05:00:00Z","v":152093,"vw":25.631983},{"c":23.36,"h":25.09,"l":23.26,"n":2777,"o":25.09,"t":"2025-03-07T05:00:00Z","v":101643,"vw":23.806377},{"c":22.48,"h":23.415,"l":22.28,"n":3415,"o":23.07,"t":"2025-03-10T04:00:00Z","v":100865,"vw":22.593792},{"c":23.55,"h":23.61,"l":22.55,"n":3072,"o":22.74,"t":"2025-03-11T04:00:00Z","v":94507,"vw":23.161564},{"c":23.25,"h":23.63,"l":23.0812,"n":2153,"o":23.55,"t":"2025-03-12T04:00:00Z","v":70413,"vw":23.345039},{"c":22.82,"h":23.21,"l":22.4,"n":2130,"o":23.21,"t":"2025-03-13T04:00:00Z","v":73769,"vw":22.762387},{"c":23.65,"h":23.95,"l":23.23,"n":2351,"o":23.23,"t":"2025-03-14T04:00:00Z","v":76177,"vw":23.56953},{"c":23.61,"h":23.86,"l":23.48,"n":2048,"o":23.52,"t":"2025-03-17T04:00:00Z","v":56385,"vw":23.602817},{"c":23.66,"h":23.72,"l":23.0166,"n":2360,"o":23.3,"t":"2025-03-18T04:00:00Z","v":71788,"vw":23.471415},{"c":24.26,"h":24.405,"l":23.54,"n":2832,"o":23.77,"t":"2025-03-19T04:00:00Z","v":92332,"vw":23.928913},{"c":23.87,"h":24.14,"l":23.735,"n":2121,"o":23.9,"t":"2025-03-20T04:00:00Z","v":51212,"vw":23.911449},{"c":23.81,"h":23.82,"l":23.25,"n":1604,"o":23.53,"t":"2025-03-21T04:00:00Z","v":90416,"vw":23.661907},{"c":24.12,"h":24.21,"l":23.5806,"n":1966,"o":23.92,"t":"2025-03-24T04:00:00Z","v":59236,"vw":24.000953},{"c":23.75,"h":24.3,"l":23.635,"n":1599,"o":24.3,"t":"2025-03-25T04:00:00Z","v":43197,"vw":23.780985},{"c":23.36,"h":23.855,"l":23.14,"n":1919,"o":23.68,"t":"2025-03-26T04:00:00Z","v":49420,"vw":23.379532},{"c":23.27,"h":23.52,"l":23.0661,"n":1404,"o":23.43,"t":"2025-03-27T04:00:00Z","v":32729,"vw":23.238203},{"c":22.49,"h":23.18,"l":22.41,"n":1689,"o":23.18,"t":"2025-03-28T04:00:00Z","v":59819,"vw":22.573146},{"c":21.98,"h":22.395,"l":21.84,"n":1632,"o":22.01,"t":"2025-03-31T04:00:00Z","v":60926,"vw":21.999429},{"c":22,"h":22.395,"l":21.63,"n":2784,"o":21.75,"t":"2025-04-01T04:00:00Z","v":84119,"vw":22.005768},{"c":22.08,"h":22.255,"l":21.44,"n":2385,"o":21.44,"t":"2025-04-02T04:00:00Z","v":78830,"vw":21.965306},{"c":20.43,"h":21.86,"l":20.18,"n":2399,"o":21.09,"t":"2025-04-03T04:00:00Z","v":91400,"vw":20.534181},{"c":20.36,"h":20.94,"l":19.25,"n":3264,"o":19.85,"t":"2025-04-04T04:00:00Z","v":133544,"vw":20.085201},{"c":20.45,"h":20.83,"l":19.285,"n":3046,"o":19.43,"t":"2025-04-07T04:00:00Z","v":132492,"vw":20.220957},{"c":19.89,"h":21.13,"l":19.56,"n":2951,"o":21.13,"t":"2025-04-08T04:00:00Z","v":138232,"vw":20.141391},{"c":21.65,"h":22.075,"l":19.615,"n":4399,"o":19.77,"t":"2025-04-09T04:00:00Z","v":194129,"vw":21.169845},{"c":21.56,"h":21.625,"l":20.02,"n":3954,"o":20.99,"t":"2025-04-10T04:00:00Z","v":204700,"vw":21.288482},{"c":20.9,"h":21.6,"l":20,"n":2897,"o":21.1,"t":"2025-04-11T04:00:00Z","v":111581,"vw":20.841355},{"c":21.19,"h":21.7,"l":20.7432,"n":2256,"o":21.23,"t":"2025-04-14T04:00:00Z","v":81877,"vw":21.12976},{"c":21.03,"h":21.75,"l":20.94,"n":1616,"o":21.07,"t":"2025-04-15T04:00:00Z","v":53944,"vw":21.103115},{"c":21.15,"h":21.4,"l":20.69,"n":2405,"o":20.8,"t":"2025-04-16T04:00:00Z","v":81184,"vw":21.0306},{"c":21.02,"h":21.62,"l":20.8,"n":2483,"o":21.05,"t":"2025-04-17T04:00:00Z","v":74733,"vw":21.102068},{"c":20.32,"h":20.87,"l":20.1,"n":2539,"o":20.71,"t":"2025-04-21T04:00:00Z","v":69911,"vw":20.376482},{"c":20.9,"h":21.17,"l":20.5,"n":2153,"o":20.65,"t":"2025-04-22T04:00:00Z","v":61157,"vw":20.841725},{"c":21.105,"h":21.7,"l":20.97,"n":2504,"o":21.51,"t":"2025-04-23T04:00:00Z","v":70908,"vw":21.168456},{"c":21.61,"h":21.67,"l":21.145,"n":1700,"o":21.17,"t":"2025-04-24T04:00:00Z","v":51433,"vw":21.469781},{"c":21.67,"h":21.74,"l":21.26,"n":1763,"o":21.32,"t":"2025-04-25T04:00:00Z","v":46136,"vw":21.54078},{"c":21.37,"h":21.91,"l":20.996,"n":1798,"o":21.62,"t":"2025-04-28T04:00:00Z","v":53836,"vw":21.347434},{"c":21.62,"h":21.675,"l":21.02,"n":1671,"o":21.29,"t":"2025-04-29T04:00:00Z","v":59450,"vw":21.465034},{"c":21.35,"h":21.57,"l":21,"n":2237,"o":21.32,"t":"2025-04-30T04:00:00Z","v":74465,"vw":21.302521},{"c":21.63,"h":21.88,"l":21.07,"n":2054,"o":21.42,"t":"2025-05-01T04:00:00Z","v":49942,"vw":21.664201},{"c":22.43,"h":22.545,"l":21.93,"n":2155,"o":21.93,"t":"2025-05-02T04:00:00Z","v":61178,"vw":22.346405},{"c":21.74,"h":22.075,"l":21.67,"n":2358,"o":21.98,"t":"2025-05-05T04:00:00Z","v":64466,"vw":21.833078},{"c":21.85,"h":22.15,"l":21.52,"n":2692,"o":21.95,"t":"2025-05-06T04:00:00Z","v":95886,"vw":21.926148},{"c":22.12,"h":22.33,"l":21.735,"n":3058,"o":22.11,"t":"2025-05-07T04:00:00Z","v":111437,"vw":22.085727},{"c":26.86,"h":27.04,"l":23.24,"n":4030,"o":23.24,"t":"2025-05-08T04:00:00Z","v":195755,"vw":26.262817},{"c":28.76,"h":29.8156,"l":27,"n":4355,"o":27.05,"t":"2025-05-09T04:00:00Z","v":244344,"vw":28.866027},{"c":29.85,"h":30.26,"l":29.245,"n":4738,"o":29.75,"t":"2025-05-12T04:00:00Z","v":142058,"vw":29.811356},{"c":31.35,"h":31.71,"l":30.2447,"n":3542,"o":30.41,"t":"2025-05-13T04:00:00Z","v":158396,"vw":31.142551},{"c":31.53,"h":32.12,"l":30.74,"n":2799,"o":31.09,"t":"2025-05-14T04:00:00Z","v":116234,"vw":31.57016},{"c":32.77,"h":32.83,"l":31.241,"n":3417,"o":31.4,"t":"2025-05-15T04:00:00Z","v":205001,"vw":32.24742},{"c":32.2,"h":32.95,"l":31.375,"n":3240,"o":32.57,"t":"2025-05-16T04:00:00Z","v":176095,"vw":32.12652},{"c":31.87,"h":32.3,"l":31.5,"n":2317,"o":31.75,"t":"2025-05-19T04:00:00Z","v":100875,"vw":31.959277},{"c":31.84,"h":32.54,"l":31.5101,"n":3158,"o":31.69,"t":"2025-05-20T04:00:00Z","v":124020,"vw":32.0034},{"c":30.92,"h":31.87,"l":30.7421,"n":2430,"o":31.51,"t":"2025-05-21T04:00:00Z","v":119248,"vw":31.018711},{"c":30.44,"h":31.295,"l":30.23,"n":2485,"o":30.75,"t":"2025-05-22T04:00:00Z","v":127544,"vw":30.668275},{"c":29.88,"h":30.67,"l":29.57,"n":2268,"o":29.97,"t":"2025-05-23T04:00:00Z","v":109429,"vw":30.055608},{"c":31.03,"h":31.06,"l":29.9,"n":1810,"o":30.24,"t":"2025-05-27T04:00:00Z","v":96817,"vw":30.685415},{"c":31.29,"h":31.35,"l":30.21,"n":2976,"o":31.12,"t":"2025-05-28T04:00:00Z","v":148022,"vw":30.862378},{"c":31.39,"h":31.61,"l":30.825,"n":1949,"o":31.38,"t":"2025-05-29T04:00:00Z","v":91037,"vw":31.376086},{"c":30.4,"h":31.48,"l":30.4,"n":1997,"o":31.24,"t":"2025-05-30T04:00:00Z","v":87485,"vw":30.702318},{"c":30.34,"h":31.2005,"l":30,"n":2024,"o":30.59,"t":"2025-06-02T04:00:00Z","v":102488,"vw":30.386664},{"c":31.57,"h":31.81,"l":30.072,"n":2561,"o":30.34,"t":"2025-06-03T04:00:00Z","v":114910,"vw":31.397094},{"c":31.74,"h":32.06,"l":31.315,"n":2407,"o":31.57,"t":"2025-06-04T04:00:00Z","v":77366,"vw":31.792502},{"c":31.47,"h":32.02,"l":31.14,"n":2631,"o":31.72,"t":"2025-06-05T04:00:00Z","v":106173,"vw":31.649699},{"c":31.9,"h":32.51,"l":31.755,"n":2379,"o":32.05,"t":"2025-06-06T04:00:00Z","v":69350,"vw":32.029916},{"c":33.36,"h":33.6399,"l":32.16,"n":5376,"o":32.16,"t":"2025-06-09T04:00:00Z","v":174522,"vw":33.049154},{"c":34.03,"h":34.11,"l":33.0701,"n":2556,"o":33.55,"t":"2025-06-10T04:00:00Z","v":128696,"vw":33.888559},{"c":34.75,"h":35.1299,"l":34.112,"n":3661,"o":34.3,"t":"2025-06-11T04:00:00Z","v":164766,"vw":34.677022},{"c":34.28,"h":34.565,"l":33.8,"n":2995,"o":34.49,"t":"2025-06-12T04:00:00Z","v":140267,"vw":34.124231},{"c":33.83,"h":34.21,"l":33.02,"n":3205,"o":34.14,"t":"2025-06-13T04:00:00Z","v":130413,"vw":33.936824},{"c":34.94,"h":35.18,"l":33.965,"n":3522,"o":34,"t":"2025-06-16T04:00:00Z","v":146243,"vw":34.803603},{"c":34.26,"h":34.6912,"l":33.93,"n":3604,"o":34.48,"t":"2025-06-17T04:00:00Z","v":141198,"vw":34.275837},{"c":34.36,"h":35.0505,"l":33.15,"n":2947,"o":33.99,"t":"2025-06-18T04:00:00Z","v":131220,"vw":34.535294},{"c":33.72,"h":34.855,"l":33.14,"n":2257,"o":34.65,"t":"2025-06-20T04:00:00Z","v":148272,"vw":34.093245},{"c":34.61,"h":34.79,"l":33.33,"n":2825,"o":33.69,"t":"2025-06-23T04:00:00Z","v":97284,"vw":34.399708},{"c":35.88,"h":36.075,"l":34.815,"n":3290,"o":34.82,"t":"2025-06-24T04:00:00Z","v":131521,"vw":35.738322},{"c":35.01,"h":35.8396,"l":34.98,"n":2578,"o":35.83,"t":"2025-06-25T04:00:00Z","v":91115,"vw":35.319657},{"c":36.1,"h":36.52,"l":35.2,"n":3476,"o":35.2,"t":"2025-06-26T04:00:00Z","v":134534,"vw":36.010929},{"c":35.92,"h":36.6267,"l":35.62,"n":3355,"o":36.15,"t":"2025-06-27T04:00:00Z","v":172791,"vw":36.088589},{"c":36.31,"h":36.81,"l":35.36,"n":3419,"o":36.27,"t":"2025-06-30T04:00:00Z","v":152865,"vw":36.260977},{"c":36.71,"h":37.4643,"l":35.8,"n":3261,"o":36.22,"t":"2025-07-01T04:00:00Z","v":135360,"vw":36.866319},{"c":38.07,"h":38.18,"l":36.53,"n":3066,"o":36.68,"t":"2025-07-02T04:00:00Z","v":128574,"vw":37.674846},{"c":38.76,"h":38.99,"l":38.225,"n":2086,"o":38.32,"t":"2025-07-03T04:00:00Z","v":71680,"vw":38.710059},{"c":37.89,"h":39.1332,"l":37.58,"n":3604,"o":38.5,"t":"2025-07-07T04:00:00Z","v":133411,"vw":38.203074},{"c":37.78,"h":38.505,"l":37.595,"n":3403,"o":37.98,"t":"2025-07-08T04:00:00Z","v":155878,"vw":37.863734},{"c":39.2,"h":39.3,"l":37.37,"n":4128,"o":37.97,"t":"2025-07-09T04:00:00Z","v":194505,"vw":38.7411},{"c":39.03,"h":40,"l":38.8,"n":4770,"o":39.86,"t":"2025-07-10T04:00:00Z","v":252225,"vw":39.342708},{"c":38.59,"h":39.015,"l":38.2343,"n":3067,"o":38.63,"t":"2025-07-11T04:00:00Z","v":112256,"vw":38.612524},{"c":39.11,"h":39.8,"l":38.27,"n":5503,"o":38.59,"t":"2025-07-14T04:00:00Z","v":230371,"vw":39.208001},{"c":39.3,"h":40.285,"l":38.975,"n":7380,"o":39,"t":"2025-07-15T04:00:00Z","v":295924,"vw":39.468567},{"c":39.47,"h":40.1,"l":38.56,"n":4910,"o":39.45,"t":"2025-07-16T04:00:00Z","v":266915,"vw":39.365713},{"c":39.5,"h":39.71,"l":39.01,"n":4268,"o":39.4,"t":"2025-07-17T04:00:00Z","v":162102,"vw":39.416178},{"c":39.82,"h":40.39,"l":39.1482,"n":3695,"o":39.82,"t":"2025-07-18T04:00:00Z","v":161271,"vw":39.912505},{"c":38.57,"h":40.345,"l":38.36,"n":4344,"o":40,"t":"2025-07-21T04:00:00Z","v":190269,"vw":39.040885},{"c":39.14,"h":39.42,"l":38.3,"n":3554,"o":38.57,"t":"2025-07-22T04:00:00Z","v":139796,"vw":39.11595},{"c":40.16,"h":40.22,"l":39.26,"n":4205,"o":39.52,"t":"2025-07-23T04:00:00Z","v":160023,"vw":39.88586},{"c":39.28,"h":40.345,"l":39.28,"n":2603,"o":40.21,"t":"2025-07-24T04:00:00Z","v":84538,"vw":39.755731},{"c":39.74,"h":39.93,"l":38.8,"n":2642,"o":39.3,"t":"2025-07-25T04:00:00Z","v":79432,"vw":39.549706},{"c":39.91,"h":40.05,"l":38.99,"n":2858,"o":39.89,"t":"2025-07-28T04:00:00Z","v":84970,"vw":39.861837},{"c":39.96,"h":40.31,"l":39.59,"n":2765,"o":40.22,"t":"2025-07-29T04:00:00Z","v":108137,"vw":39.931005},{"c":39.6,"h":40.71,"l":39.29,"n":4261,"o":39.94,"t":"2025-07-30T04:00:00Z","v":171786,"vw":40.036093},{"c":40.31,"h":40.6399,"l":39.14,"n":3593,"o":39.55,"t":"2025-07-31T04:00:00Z","v":140793,"vw":40.269988},{"c":38.02,"h":39.665,"l":36.85,"n":6641,"o":39.36,"t":"2025-08-01T04:00:00Z","v":248286,"vw":37.932995},{"c":39.67,"h":40.2599,"l":38.225,"n":5228,"o":38.27,"t":"2025-08-04T04:00:00Z","v":158106,"vw":39.131472},{"c":39.79,"h":40.35,"l":39.02,"n":4042,"o":40.05,"t":"2025-08-05T04:00:00Z","v":139978,"vw":39.643142},{"c":40.11,"h":40.21,"l":38.24,"n":4942,"o":39.5,"t":"2025-08-06T04:00:00Z","v":178045,"vw":39.409559},{"c":42.285,"h":48.22,"l":39.365,"n":9641,"o":46.86,"t":"2025-08-07T04:00:00Z","v":553622,"vw":43.266818},{"c":42,"h":43.77,"l":41.5,"n":6632,"o":42.57,"t":"2025-08-08T04:00:00Z","v":259541,"vw":42.260643},{"c":43.12,"h":44.2899,"l":40.485,"n":5206,"o":42,"t":"2025-08-11T04:00:00Z","v":337954,"vw":41.882254},{"c":46.23,"h":46.23,"l":43.19,"n":6448,"o":43.19,"t":"2025-08-12T04:00:00Z","v":233962,"vw":45.30502},{"c":46.17,"h":46.93,"l":44.996,"n":5099,"o":46.56,"t":"2025-08-13T04:00:00Z","v":232475,"vw":45.970406},{"c":44,"h":45.8383,"l":43.84,"n":4395,"o":45.17,"t":"2025-08-14T04:00:00Z","v":179778,"vw":44.604103},{"c":43.52,"h":44.59,"l":42.91,"n":3933,"o":44.23,"t":"2025-08-15T04:00:00Z","v":204895,"vw":43.47669},{"c":44.565,"h":44.61,"l":43.705,"n":3789,"o":43.74,"t":"2025-08-18T04:00:00Z","v":109318,"vw":44.296546},{"c":44.13,"h":44.9225,"l":43.83,"n":3877,"o":44.52,"t":"2025-08-19T04:00:00Z","v":136494,"vw":44.160326},{"c":43.14,"h":44.215,"l":42.94,"n":3881,"o":44.13,"t":"2025-08-20T04:00:00Z","v":86255,"vw":43.324751},{"c":44.14,"h":44.16,"l":42.3795,"n":3387,"o":42.94,"t":"2025-08-21T04:00:00Z","v":109723,"vw":43.839631},{"c":46.86,"h":47.36,"l":44.33,"n":8085,"o":44.33,"t":"2025-08-22T04:00:00Z","v":332920,"vw":46.498042},{"c":46.59,"h":46.98,"l":46.2801,"n":4587,"o":46.66,"t":"2025-08-25T04:00:00Z","v":145169,"vw":46.625975},{"c":46.73,"h":47.575,"l":46.34,"n":6377,"o":46.71,"t":"2025-08-26T04:00:00Z","v":293453,"vw":46.794365},{"c":47.26,"h":47.4199,"l":46.375,"n":4194,"o":46.51,"t":"2025-08-27T04:00:00Z","v":175971,"vw":47.085058},{"c":47.33,"h":48.18,"l":46.6875,"n":4447,"o":47.68,"t":"2025-08-28T04:00:00Z","v":143677,"vw":47.430557},{"c":45.38,"h":47.6,"l":45.02,"n":4017,"o":47.4,"t":"2025-08-29T04:00:00Z","v":133785,"vw":45.745928},{"c":45.21,"h":45.41,"l":43.5,"n":3835,"o":44.34,"t":"2025-09-02T04:00:00Z","v":133420,"vw":45.095995},{"c":44.67,"h":45.7295,"l":44.4201,"n":3905,"o":45.17,"t":"2025-09-03T04:00:00Z","v":178325,"vw":44.756191},{"c":46.025,"h":46.08,"l":44.705,"n":3585,"o":45.06,"t":"2025-09-04T04:00:00Z","v":96876,"vw":45.653371},{"c":45.5,"h":47.015,"l":44.98,"n":4255,"o":46.51,"t":"2025-09-05T04:00:00Z","v":114037,"vw":45.553142},{"c":45.76,"h":46.59,"l":45.55,"n":4382,"o":46,"t":"2025-09-08T04:00:00Z","v":115980,"vw":45.997811},{"c":44.37,"h":45.89,"l":43.82,"n":4050,"o":45.89,"t":"2025-09-09T04:00:00Z","v":130055,"vw":44.274449},{"c":45.66,"h":45.815,"l":44.45,"n":4563,"o":44.77,"t":"2025-09-10T04:00:00Z","v":134277,"vw":45.448143},{"c":46.47,"h":46.65,"l":45.24,"n":4189,"o":45.89,"t":"2025-09-11T04:00:00Z","v":140752,"vw":46.266522},{"c":45.965,"h":46.708,"l":45.75,"n":3095,"o":46.4,"t":"2025-09-12T04:00:00Z","v":119230,"vw":46.219498},{"c":46.65,"h":47.2244,"l":45.605,"n":6240,"o":46.43,"t":"2025-09-15T04:00:00Z","v":267437,"vw":46.608653},{"c":45.24,"h":46.87,"l":45.105,"n":4010,"o":46.87,"t":"2025-09-16T04:00:00Z","v":97183,"vw":45.452263},{"c":45.86,"h":47.07,"l":45.14,"n":5723,"o":45.59,"t":"2025-09-17T04:00:00Z","v":204501,"vw":45.986658},{"c":47.81,"h":47.87,"l":46.17,"n":4559,"o":46.26,"t":"2025-09-18T04:00:00Z","v":136077,"vw":47.147643},{"c":46.59,"h":48.09,"l":46.28,"n":3746,"o":47.86,"t":"2025-09-19T04:00:00Z","v":366122,"vw":46.893986},{"c":46.91,"h":47.14,"l":45.3944,"n":2947,"o":46.74,"t":"2025-09-22T04:00:00Z","v":112081,"vw":46.496708},{"c":45.62,"h":47.71,"l":45.42,"n":3921,"o":47.18,"t":"2025-09-23T04:00:00Z","v":177814,"vw":46.097275},{"c":44.47,"h":45.67,"l":44.1,"n":5722,"o":45.62,"t":"2025-09-24T04:00:00Z","v":188756,"vw":44.74171},{"c":43.64,"h":44.69,"l":43.3415,"n":4628,"o":43.98,"t":"2025-09-25T04:00:00Z","v":162249,"vw":43.872813},{"c":43.8,"h":44.32,"l":43.15,"n":3901,"o":43.78,"t":"2025-09-26T04:00:00Z","v":112407,"vw":43.647576},{"c":43.285,"h":45.205,"l":43.27,"n":3886,"o":44.53,"t":"2025-09-29T04:00:00Z","v":102501,"vw":43.798454},{"c":44.75,"h":44.82,"l":43.28,"n":5341,"o":43.28,"t":"2025-09-30T04:00:00Z","v":205460,"vw":44.563454},{"c":45.49,"h":45.69,"l":44.1894,"n":6628,"o":44.38,"t":"2025-10-01T04:00:00Z","v":147211,"vw":45.329395},{"c":43.93,"h":45.87,"l":43.77,"n":4022,"o":45.5,"t":"2025-10-02T04:00:00Z","v":107663,"vw":44.4007},{"c":43.73,"h":44.84,"l":43.515,"n":3446,"o":44.39,"t":"2025-10-03T04:00:00Z","v":76593,"vw":43.956784},{"c":43.14,"h":44.5901,"l":43,"n":3612,"o":44.23,"t":"2025-10-06T04:00:00Z","v":107499,"vw":43.328006},{"c":42.07,"h":43.65,"l":41.75,"n":4241,"o":43.47,"t":"2025-10-07T04:00:00Z","v":111143,"vw":42.438783},{"c":44.52,"h":44.5799,"l":42.42,"n":5594,"o":42.56,"t":"2025-10-08T04:00:00Z","v":256377,"vw":43.763555},{"c":47.87,"h":48.56,"l":44.885,"n":9441,"o":44.91,"t":"2025-10-09T04:00:00Z","v":409656,"vw":47.423335},{"c":45.91,"h":49,"l":45.88,"n":11258,"o":47.86,"t":"2025-10-10T04:00:00Z","v":510057,"vw":47.532594},{"c":48.25,"h":48.32,"l":46.305,"n":5974,"o":46.5,"t":"2025-10-13T04:00:00Z","v":196858,"vw":47.522195},{"c":51.77,"h":52,"l":46.55,"n":9811,"o":47.29,"t":"2025-10-14T04:00:00Z","v":391750,"vw":50.485815},{"c":53.205,"h":53.55,"l":51.82,"n":9683,"o":53.1,"t":"2025-10-15T04:00:00Z","v":366409,"vw":52.82682},{"c":49.63,"h":53.616,"l":49.55,"n":7763,"o":53.22,"t":"2025-10-16T04:00:00Z","v":303702,"vw":50.834063},{"c":49.25,"h":49.48,"l":47.79,"n":6590,"o":48.63,"t":"2025-10-17T04:00:00Z","v":249821,"vw":48.908471},{"c":51.05,"h":51.3,"l":49.44,"n":4968,"o":49.47,"t":"2025-10-20T04:00:00Z","v":150182,"vw":50.626319},{"c":51.74,"h":52.29,"l":50.69,"n":4422,"o":51.54,"t":"2025-10-21T04:00:00Z","v":123754,"vw":51.738166},{"c":51,"h":51.8025,"l":50.3,"n":5690,"o":51.73,"t":"2025-10-22T04:00:00Z","v":174324,"vw":50.829833},{"c":55.8,"h":55.95,"l":51.02,"n":8308,"o":51.02,"t":"2025-10-23T04:00:00Z","v":388929,"vw":54.988243},{"c":54.91,"h":57,"l":54.79,"n":6255,"o":56.98,"t":"2025-10-24T04:00:00Z","v":217416,"vw":55.386696},{"c":54.21,"h":56.99,"l":54.08,"n":4904,"o":55.29,"t":"2025-10-27T04:00:00Z","v":166426,"vw":54.695426},{"c":54.32,"h":55.77,"l":53.67,"n":4866,"o":54.33,"t":"2025-10-28T04:00:00Z","v":151926,"vw":54.640721},{"c":56.69,"h":58.13,"l":54.36,"n":7719,"o":54.78,"t":"2025-10-29T04:00:00Z","v":341664,"vw":56.925963},{"c":55,"h":57.815,"l":54.53,"n":6341,"o":55.8,"t":"2025-10-30T04:00:00Z","v":227828,"vw":55.807498},{"c":54.68,"h":56.4999,"l":54.15,"n":6188,"o":55.66,"t":"2025-10-31T04:00:00Z","v":199793,"vw":54.796656},{"c":56.15,"h":56.23,"l":53.51,"n":5911,"o":54.84,"t":"2025-11-03T05:00:00Z","v":204546,"vw":55.436833},{"c":53.68,"h":55.32,"l":52.65,"n":6315,"o":54.55,"t":"2025-11-04T05:00:00Z","v":199267,"vw":54.139195},{"c":53.51,"h":55.54,"l":53.08,"n":7179,"o":53.75,"t":"2025-11-05T05:00:00Z","v":309559,"vw":54.172879},{"c":50.52,"h":51.35,"l":44.3,"n":12288,"o":51.35,"t":"2025-11-06T05:00:00Z","v":578460,"vw":48.94397},{"c":52.26,"h":52.825,"l":49.64,"n":7912,"o":50.51,"t":"2025-11-07T05:00:00Z","v":255102,"vw":51.592359},{"c":52.6,"h":54.24,"l":52.3239,"n":6290,"o":53.59,"t":"2025-11-10T05:00:00Z","v":185157,"vw":53.17808},{"c":52.39,"h":53.105,"l":51.295,"n":5174,"o":52.33,"t":"2025-11-11T05:00:00Z","v":174081,"vw":52.198163},{"c":53.17,"h":55.005,"l":52.36,"n":6332,"o":52.57,"t":"2025-11-12T05:00:00Z","v":210250,"vw":53.672224},{"c":50.99,"h":53.22,"l":50.21,"n":4739,"o":52.92,"t":"2025-11-13T05:00:00Z","v":126292,"vw":51.174432},{"c":53,"h":53.04,"l":49.59,"n":5709,"o":49.61,"t":"2025-11-14T05:00:00Z","v":199273,"vw":52.142244},{"c":50.64,"h":53.8,"l":50.46,"n":5315,"o":52.47,"t":"2025-11-17T05:00:00Z","v":176257,"vw":52.007213},{"c":50.3,"h":51.53,"l":49.2,"n":4839,"o":49.86,"t":"2025-11-18T05:00:00Z","v":136839,"vw":50.481682},{"c":50.45,"h":52.15,"l":50.33,"n":4836,"o":50.38,"t":"2025-11-19T05:00:00Z","v":134585,"vw":50.853954},{"c":48.39,"h":53,"l":48.12,"n":6535,"o":51.91,"t":"2025-11-20T05:00:00Z","v":175533,"vw":49.953488},{"c":51.06,"h":51.48,"l":48.38,"n":5006,"o":48.38,"t":"2025-11-21T05:00:00Z","v":151628,"vw":50.494056},{"c":51.76,"h":52.66,"l":50.585,"n":5386,"o":51.21,"t":"2025-11-24T05:00:00Z","v":367704,"vw":51.803956},{"c":53.32,"h":54.09,"l":50.89,"n":4006,"o":51.96,"t":"2025-11-25T05:00:00Z","v":149522,"vw":52.874023},{"c":54.14,"h":54.92,"l":53.4,"n":4068,"o":53.44,"t":"2025-11-26T05:00:00Z","v":144522,"vw":54.129363},{"c":53.86,"h":54.13,"l":53.23,"n":2314,"o":53.95,"t":"2025-11-28T05:00:00Z","v":66653,"vw":53.735777},{"c":53.13,"h":53.6252,"l":51.904,"n":3832,"o":52.85,"t":"2025-12-01T05:00:00Z","v":105869,"vw":53.090103},{"c":54.18,"h":55.47,"l":52.18,"n":5126,"o":53.73,"t":"2025-12-02T05:00:00Z","v":201350,"vw":54.369588},{"c":53.78,"h":54.4167,"l":52.2376,"n":5166,"o":53.98,"t":"2025-12-03T05:00:00Z","v":223679,"vw":53.684635},{"c":54.83,"h":55.3599,"l":53.29,"n":4965,"o":53.49,"t":"2025-12-04T05:00:00Z","v":148807,"vw":54.515545},{"c":54.51,"h":55.2,"l":53.5,"n":4270,"o":54.18,"t":"2025-12-05T05:00:00Z","v":105097,"vw":54.317203},{"c":54.65,"h":56.34,"l":54.09,"n":5970,"o":55.35,"t":"2025-12-08T05:00:00Z","v":166813,"vw":54.772058},{"c":55.74,"h":56.9,"l":54,"n":4195,"o":54.58,"t":"2025-12-09T05:00:00Z","v":151333,"vw":55.695905},{"c":56.86,"h":57.64,"l":54.76,"n":5405,"o":55.68,"t":"2025-12-10T05:00:00Z","v":211733,"vw":56.5291},{"c":56.83,"h":57.72,"l":55.4,"n":5537,"o":57.06,"t":"2025-12-11T05:00:00Z","v":138048,"vw":56.772849},{"c":55.4,"h":57.3,"l":55,"n":5190,"o":57.05,"t":"2025-12-12T05:00:00Z","v":136118,"vw":55.651338},{"c":55.03,"h":57.6658,"l":55,"n":7728,"o":56.42,"t":"2025-12-15T05:00:00Z","v":250970,"vw":55.703785},{"c":54.64,"h":55.3,"l":53.12,"n":8286,"o":54.77,"t":"2025-12-16T05:00:00Z","v":287432,"vw":54.483084},{"c":51.41,"h":56.39,"l":51,"n":7433,"o":55.17,"t":"2025-12-17T05:00:00Z","v":220122,"vw":51.955583},{"c":54.69,"h":55.05,"l":52.5,"n":6683,"o":52.58,"t":"2025-12-18T05:00:00Z","v":242444,"vw":54.354939},{"c":55.07,"h":55.76,"l":54.52,"n":5272,"o":54.52,"t":"2025-12-19T05:00:00Z","v":317391,"vw":55.122718},{"c":55.43,"h":56.17,"l":54.55,"n":3320,"o":55.59,"t":"2025-12-22T05:00:00Z","v":87227,"vw":55.529426},{"c":55.73,"h":56.77,"l":55,"n":3800,"o":55,"t":"2025-12-23T05:00:00Z","v":108110,"vw":55.948405},{"c":56.42,"h":56.49,"l":54.9125,"n":2576,"o":55.91,"t":"2025-12-24T05:00:00Z","v":74681,"vw":56.076715},{"c":55.56,"h":56.6,"l":55.36,"n":3480,"o":56.04,"t":"2025-12-26T05:00:00Z","v":104463,"vw":55.826047},{"c":55.45,"h":56.102,"l":53.5,"n":4868,"o":55.5,"t":"2025-12-29T05:00:00Z","v":156827,"vw":55.249868},{"c":53.94,"h":55.4569,"l":53.82,"n":3885,"o":55.23,"t":"2025-12-30T05:00:00Z","v":93121,"vw":54.155411},{"c":53.75,"h":54.38,"l":53.265,"n":2724,"o":54.02,"t":"2025-12-31T05:00:00Z","v":75082,"vw":53.764917},{"c":55.58,"h":55.58,"l":54.025,"n":3771,"o":54.3,"t":"2026-01-02T05:00:00Z","v":88671,"vw":55.032025},{"c":58.33,"h":59.5499,"l":56,"n":4760,"o":56,"t":"2026-01-05T05:00:00Z","v":161454,"vw":58.061274},{"c":57.58,"h":58.72,"l":53.59,"n":5646,"o":58.01,"t":"2026-01-06T05:00:00Z","v":190188,"vw":56.701718},{"c":57,"h":58.57,"l":55.531,"n":3962,"o":57.6,"t":"2026-01-07T05:00:00Z","v":109226,"vw":57.370611},{"c":56.1,"h":57.61,"l":55.91,"n":4101,"o":56.91,"t":"2026-01-08T05:00:00Z","v":111618,"vw":56.545492},{"c":59.07,"h":59.09,"l":55.89,"n":5711,"o":56.64,"t":"2026-01-09T05:00:00Z","v":164826,"vw":57.964413},{"c":60.9,"h":61.8,"l":58.75,"n":6076,"o":58.75,"t":"2026-01-12T05:00:00Z","v":225506,"vw":60.674726},{"c":61.27,"h":62.7,"l":60.695,"n":3620,"o":61.3,"t":"2026-01-13T05:00:00Z","v":115235,"vw":61.347926},{"c":61.49,"h":61.98,"l":59.78,"n":4652,"o":61,"t":"2026-01-14T05:00:00Z","v":181171,"vw":60.735186},{"c":61.81,"h":62.4818,"l":60.71,"n":3958,"o":61.59,"t":"2026-01-15T05:00:00Z","v":110326,"vw":61.832756},{"c":61.23,"h":62.88,"l":61.19,"n":3687,"o":61.97,"t":"2026-01-16T05:00:00Z","v":137529,"vw":61.90321},{"c":61.17,"h":61.8,"l":59.01,"n":3831,"o":59.76,"t":"2026-01-20T05:00:00Z","v":99981,"vw":61.153349},{"c":62.86,"h":63.56,"l":61.1601,"n":3875,"o":62,"t":"2026-01-21T05:00:00Z","v":127679,"vw":62.575041},{"c":63.75,"h":65.41,"l":63.48,"n":4286,"o":63.73,"t":"2026-01-22T05:00:00Z","v":142591,"vw":63.990145},{"c":63.02,"h":64.402,"l":61.65,"n":4425,"o":63.47,"t":"2026-01-23T05:00:00Z","v":159505,"vw":62.872251},{"c":63.39,"h":63.56,"l":61.851,"n":4512,"o":62.92,"t":"2026-01-26T05:00:00Z","v":120559,"vw":63.172306},{"c":60.83,"h":63.69,"l":59.55,"n":4984,"o":63.61,"t":"2026-01-27T05:00:00Z","v":160286,"vw":60.818702},{"c":59.89,"h":61.47,"l":59.48,"n":5230,"o":60.83,"t":"2026-01-28T05:00:00Z","v":145732,"vw":60.069182},{"c":61.21,"h":62.48,"l":59.45,"n":4226,"o":60.53,"t":"2026-01-29T05:00:00Z","v":127757,"vw":60.957085},{"c":61.01,"h":62.11,"l":59.61,"n":5014,"o":60.01,"t":"2026-01-30T05:00:00Z","v":150011,"vw":61.01649},{"c":63.24,"h":63.86,"l":60.64,"n":5321,"o":60.64,"t":"2026-02-02T05:00:00Z","v":151536,"vw":63.057968},{"c":64.01,"h":65.095,"l":62.395,"n":4314,"o":63.41,"t":"2026-02-03T05:00:00Z","v":146355,"vw":63.751943},{"c":61.69,"h":65.62,"l":60.05,"n":5609,"o":64.9,"t":"2026-02-04T05:00:00Z","v":131033,"vw":61.836887},{"c":62.11,"h":63.26,"l":59.645,"n":6612,"o":60.58,"t":"2026-02-05T05:00:00Z","v":260917,"vw":62.238994},{"c":65.74,"h":66.43,"l":63.27,"n":7653,"o":63.77,"t":"2026-02-06T05:00:00Z","v":252786,"vw":65.362002},{"c":68.87,"h":70,"l":65.61,"n":7084,"o":66.44,"t":"2026-02-09T05:00:00Z","v":300626,"vw":68.362624},{"c":66.42,"h":69.25,"l":65.49,"n":4775,"o":68.89,"t":"2026-02-10T05:00:00Z","v":154799,"vw":66.871176},{"c":65.63,"h":69.94,"l":65.3701,"n":5925,"o":67.99,"t":"2026-02-11T05:00:00Z","v":194495,"vw":66.069317},{"c":65.47,"h":67.91,"l":63.89,"n":5812,"o":66.23,"t":"2026-02-12T05:00:00Z","v":170189,"vw":65.231439},{"c":66.66,"h":67.17,"l":64.6732,"n":3477,"o":65.39,"t":"2026-02-13T05:00:00Z","v":86639,"vw":66.507673},{"c":65.98,"h":67.9999,"l":65.42,"n":4112,"o":66.65,"t":"2026-02-17T05:00:00Z","v":112732,"vw":66.4604},{"c":67.09,"h":68.99,"l":66.345,"n":5039,"o":66.89,"t":"2026-02-18T05:00:00Z","v":151589,"vw":67.548904},{"c":67.59,"h":67.7575,"l":66.33,"n":3901,"o":66.78,"t":"2026-02-19T05:00:00Z","v":137849,"vw":67.399978},{"c":68.37,"h":69.5,"l":67.54,"n":5397,"o":67.54,"t":"2026-02-20T05:00:00Z","v":180871,"vw":68.308796},{"c":65.65,"h":68.28,"l":64.26,"n":3835,"o":68.28,"t":"2026-02-23T05:00:00Z","v":114035,"vw":65.508575},{"c":67.47,"h":67.48,"l":65.2054,"n":4034,"o":65.65,"t":"2026-02-24T05:00:00Z","v":95162,"vw":67.075472},{"c":66.49,"h":68.29,"l":65.88,"n":3533,"o":68.29,"t":"2026-02-25T05:00:00Z","v":131661,"vw":66.75558},{"c":67.13,"h":67.235,"l":64.27,"n":3539,"o":66.17,"t":"2026-02-26T05:00:00Z","v":85760,"vw":66.486886},{"c":65.84,"h":65.84,"l":63.78,"n":3680,"o":65.29,"t":"2026-02-27T05:00:00Z","v":115877,"vw":65.073639},{"c":65.25,"h":66.135,"l":62,"n":4597,"o":64.42,"t":"2026-03-02T05:00:00Z","v":153884,"vw":64.544836},{"c":62.11,"h":64.1899,"l":60.2,"n":5783,"o":63.15,"t":"2026-03-03T05:00:00Z","v":177661,"vw":61.693459},{"c":63.55,"h":64.28,"l":61.72,"n":3592,"o":63.37,"t":"2026-03-04T05:00:00Z","v":100702,"vw":63.366948},{"c":62.07,"h":64.36,"l":57.995,"n":8940,"o":62.38,"t":"2026-03-05T05:00:00Z","v":429764,"vw":61.615679},{"c":65.25,"h":66.035,"l":55.13,"n":10630,"o":61.65,"t":"2026-03-06T05:00:00Z","v":550661,"vw":62.132201},{"c":60.95,"h":65.12,"l":58.7,"n":9975,"o":63.28,"t":"2026-03-09T04:00:00Z","v":317490,"vw":60.396986},{"c":63.27,"h":64.725,"l":61.04,"n":5651,"o":61.04,"t":"2026-03-10T04:00:00Z","v":213809,"vw":63.408331},{"c":66.91,"h":67.06,"l":61.99,"n":6368,"o":63,"t":"2026-03-11T04:00:00Z","v":250321,"vw":65.720045},{"c":63.89,"h":67.27,"l":63.79,"n":8709,"o":65.28,"t":"2026-03-12T04:00:00Z","v":390182,"vw":65.608059},{"c":62.34,"h":64.575,"l":61.4901,"n":4726,"o":63.99,"t":"2026-03-13T04:00:00Z","v":139714,"vw":62.738027},{"c":64.45,"h":67.63,"l":62.71,"n":5575,"o":63.84,"t":"2026-03-16T04:00:00Z","v":181329,"vw":64.5744},{"c":63.09,"h":65.27,"l":62.08,"n":4796,"o":64.52,"t":"2026-03-17T04:00:00Z","v":122193,"vw":63.223482},{"c":61.25,"h":63.72,"l":60.8,"n":5405,"o":62.9,"t":"2026-03-18T04:00:00Z","v":144130,"vw":61.541239},{"c":61.37,"h":63.205,"l":59.02,"n":11499,"o":60.34,"t":"2026-03-19T04:00:00Z","v":195937,"vw":61.271681},{"c":60.34,"h":62.475,"l":59.06,"n":9602,"o":61.28,"t":"2026-03-20T04:00:00Z","v":249506,"vw":60.306786},{"c":63.32,"h":64.52,"l":61.76,"n":5160,"o":62.14,"t":"2026-03-23T04:00:00Z","v":184430,"vw":63.340456},{"c":65.06,"h":65.44,"l":62.65,"n":2926,"o":62.65,"t":"2026-03-24T04:00:00Z","v":82714,"vw":64.601116},{"c":66.03,"h":66.41,"l":64.762,"n":4272,"o":65.43,"t":"2026-03-25T04:00:00Z","v":149997,"vw":65.82494},{"c":61.51,"h":65.045,"l":61.25,"n":4872,"o":64.54,"t":"2026-03-26T04:00:00Z","v":139570,"vw":62.411778},{"c":62.42,"h":63.1,"l":59.87,"n":5698,"o":61.06,"t":"2026-03-27T04:00:00Z","v":200732,"vw":62.146148},{"c":59.52,"h":62.52,"l":59.36,"n":5089,"o":62.52,"t":"2026-03-30T04:00:00Z","v":167953,"vw":59.785196},{"c":59.09,"h":60.865,"l":57.23,"n":5281,"o":59.38,"t":"2026-03-31T04:00:00Z","v":195742,"vw":58.885489},{"c":61.82,"h":62.39,"l":59.711,"n":4753,"o":60.1,"t":"2026-04-01T04:00:00Z","v":138127,"vw":61.659142},{"c":60.54,"h":62.29,"l":58.5601,"n":4569,"o":59.21,"t":"2026-04-02T04:00:00Z","v":160662,"vw":60.763068},{"c":60.23,"h":61.055,"l":59.01,"n":3958,"o":60.18,"t":"2026-04-06T04:00:00Z","v":88778,"vw":60.34221},{"c":59.27,"h":59.67,"l":58.0101,"n":6592,"o":59.67,"t":"2026-04-07T04:00:00Z","v":225232,"vw":58.853273},{"c":64.7,"h":65.01,"l":62.19,"n":5865,"o":63.54,"t":"2026-04-08T04:00:00Z","v":180447,"vw":64.068892},{"c":68.82,"h":68.94,"l":63.98,"n":5660,"o":63.98,"t":"2026-04-09T04:00:00Z","v":172131,"vw":67.612711},{"c":72.85,"h":72.89,"l":69.86,"n":6800,"o":69.9,"t":"2026-04-10T04:00:00Z","v":288760,"vw":71.626537},{"c":70.24,"h":72.39,"l":68.82,"n":7460,"o":72.19,"t":"2026-04-13T04:00:00Z","v":261741,"vw":70.066741},{"c":71.77,"h":72.66,"l":68.51,"n":6575,"o":70.43,"t":"2026-04-14T04:00:00Z","v":189395,"vw":71.677575},{"c":70.52,"h":71.58,"l":69.57,"n":5153,"o":71.18,"t":"2026-04-15T04:00:00Z","v":125834,"vw":70.431255},{"c":70.39,"h":70.7,"l":69.13,"n":5271,"o":70.04,"t":"2026-04-16T04:00:00Z","v":202412,"vw":70.033269},{"c":74.4,"h":75.5,"l":71.435,"n":4696,"o":72.19,"t":"2026-04-17T04:00:00Z","v":198884,"vw":74.239792},{"c":73.44,"h":75.18,"l":73.315,"n":4308,"o":74.4,"t":"2026-04-20T04:00:00Z","v":194065,"vw":73.893106},{"c":70.3,"h":74.66,"l":70.12,"n":4171,"o":73.25,"t":"2026-04-21T04:00:00Z","v":147922,"vw":71.285551},{"c":71.81,"h":72.14,"l":70.03,"n":3297,"o":71.33,"t":"2026-04-22T04:00:00Z","v":109775,"vw":71.258253},{"c":73.4,"h":74.4599,"l":72.14,"n":2996,"o":72.22,"t":"2026-04-23T04:00:00Z","v":75712,"vw":73.396267},{"c":74.67,"h":75.72,"l":72.42,"n":3729,"o":73.51,"t":"2026-04-24T04:00:00Z","v":88270,"vw":74.524429},{"c":74.18,"h":77.2781,"l":73.365,"n":4627,"o":75.125,"t":"2026-04-27T04:00:00Z","v":124976,"vw":74.368446},{"c":74.33,"h":75.18,"l":72.59,"n":3997,"o":72.67,"t":"2026-04-28T04:00:00Z","v":116029,"vw":73.965342},{"c":73.92,"h":76,"l":72.65,"n":4662,"o":74.33,"t":"2026-04-29T04:00:00Z","v":122370,"vw":74.171517},{"c":76.18,"h":76.91,"l":74.2,"n":4396,"o":74.2,"t":"2026-04-30T04:00:00Z","v":124780,"vw":76.095912},{"c":76.28,"h":77.39,"l":75.1503,"n":4233,"o":76.47,"t":"2026-05-01T04:00:00Z","v":130028,"vw":76.039928},{"c":75.65,"h":77.175,"l":74.2804,"n":4308,"o":76.4,"t":"2026-05-04T04:00:00Z","v":107009,"vw":75.869272},{"c":78,"h":80.39,"l":76.4801,"n":6952,"o":77.21,"t":"2026-05-05T04:00:00Z","v":279094,"vw":78.720185},{"c":77.52,"h":79.3417,"l":76.67,"n":6427,"o":79.03,"t":"2026-05-06T04:00:00Z","v":187098,"vw":77.669093},{"c":65.8,"h":71.05,"l":61.07,"n":13571,"o":65.62,"t":"2026-05-07T04:00:00Z","v":649693,"vw":65.963055},{"c":66.69,"h":67.91,"l":61.6,"n":9345,"o":64.65,"t":"2026-05-08T04:00:00Z","v":305763,"vw":65.924932},{"c":65.48,"h":66.69,"l":63.79,"n":7952,"o":65.11,"t":"2026-05-11T04:00:00Z","v":344619,"vw":64.94664},{"c":62.97,"h":65.65,"l":61.505,"n":9030,"o":64.88,"t":"2026-05-12T04:00:00Z","v":275413,"vw":63.474121},{"c":62.51,"h":63.46,"l":61.1801,"n":8062,"o":62.85,"t":"2026-05-13T04:00:00Z","v":339772,"vw":62.599704},{"c":63.53,"h":64.85,"l":61.69,"n":8774,"o":62.57,"t":"2026-05-14T04:00:00Z","v":342786,"vw":63.644493},{"c":61.33,"h":63.7299,"l":59.7001,"n":7685,"o":61.67,"t":"2026-05-15T04:00:00Z","v":326221,"vw":61.704287},{"c":60.93,"h":62.92,"l":59.9401,"n":5370,"o":61.64,"t":"2026-05-18T04:00:00Z","v":156345,"vw":60.989878},{"c":61,"h":61.02,"l":58.65,"n":6123,"o":60.76,"t":"2026-05-19T04:00:00Z","v":201630,"vw":60.120885},{"c":63.35,"h":63.875,"l":61,"n":5545,"o":61.5,"t":"2026-05-20T04:00:00Z","v":195530,"vw":62.777114},{"c":62.84,"h":64.36,"l":61.85,"n":4857,"o":62.48,"t":"2026-05-21T04:00:00Z","v":180461,"vw":62.902979},{"c":63.37,"h":64.285,"l":62.5614,"n":3946,"o":63.5,"t":"2026-05-22T04:00:00Z","v":124483,"vw":63.559521},{"c":71.32,"h":71.98,"l":67.84,"n":5975,"o":67.84,"t":"2026-05-26T04:00:00Z","v":259563,"vw":70.319447},{"c":75.47,"h":75.99,"l":71.16,"n":7559,"o":71.33,"t":"2026-05-27T04:00:00Z","v":235567,"vw":73.998751},{"c":74.59,"h":76.615,"l":72.2444,"n":6975,"o":74.88,"t":"2026-05-28T04:00:00Z","v":179167,"vw":74.552499},{"c":79.16,"h":79.43,"l":73.5017,"n":9051,"o":74.37,"t":"2026-05-29T04:00:00Z","v":462753,"vw":77.783763},{"c":83.08,"h":83.5,"l":76.21,"n":10420,"o":77.6,"t":"2026-06-01T04:00:00Z","v":451071,"vw":81.905047},{"c":85.42,"h":86.94,"l":82.99,"n":8739,"o":83.58,"t":"2026-06-02T04:00:00Z","v":295957,"vw":85.081026},{"c":86.79,"h":87.46,"l":83.72,"n":9164,"o":84.81,"t":"2026-06-03T04:00:00Z","v":327144,"vw":86.166815},{"c":89.8,"h":91.11,"l":82.99,"n":9615,"o":85.08,"t":"2026-06-04T04:00:00Z","v":384963,"vw":88.645982},{"c":84.86,"h":89.63,"l":83.18,"n":7825,"o":88.16,"t":"2026-06-05T04:00:00Z","v":295826,"vw":86.494839},{"c":87.18,"h":89.18,"l":84.8201,"n":6132,"o":86.78,"t":"2026-06-08T04:00:00Z","v":184133,"vw":87.153809},{"c":86.92,"h":90.225,"l":82.67,"n":7394,"o":87.69,"t":"2026-06-09T04:00:00Z","v":225392,"vw":86.753813},{"c":85.76,"h":89.68,"l":84,"n":6907,"o":87.35,"t":"2026-06-10T04:00:00Z","v":246624,"vw":85.842915},{"c":91.23,"h":92.13,"l":85.99,"n":6416,"o":87,"t":"2026-06-11T04:00:00Z","v":214049,"vw":89.915296},{"c":91.37,"h":95.6499,"l":90.47,"n":6355,"o":93.37,"t":"2026-06-12T04:00:00Z","v":181015,"vw":92.562154},{"c":95.09,"h":96.76,"l":92.552,"n":8137,"o":94.89,"t":"2026-06-15T04:00:00Z","v":281640,"vw":95.423304},{"c":95.73,"h":97.965,"l":94.8,"n":9229,"o":95.32,"t":"2026-06-16T04:00:00Z","v":436591,"vw":96.055032},{"c":93.69,"h":100.01,"l":93.53,"n":8457,"o":96.3,"t":"2026-06-17T04:00:00Z","v":308735,"vw":97.307787},{"c":95.85,"h":99.3753,"l":94.52,"n":7772,"o":96.95,"t":"2026-06-18T04:00:00Z","v":302959,"vw":96.089841},{"c":98.78,"h":99.965,"l":96,"n":7234,"o":96.66,"t":"2026-06-22T04:00:00Z","v":205689,"vw":97.934172},{"c":96.03,"h":97.39,"l":89.54,"n":6838,"o":94.22,"t":"2026-06-23T04:00:00Z","v":282720,"vw":95.366223},{"c":97.97,"h":101,"l":94.9,"n":7794,"o":96.11,"t":"2026-06-24T04:00:00Z","v":313410,"vw":98.16624},{"c":102.26,"h":104.65,"l":100.14,"n":8573,"o":100.19,"t":"2026-06-25T04:00:00Z","v":325213,"vw":102.336803},{"c":97.63,"h":101.65,"l":95.55,"n":9569,"o":100.5,"t":"2026-06-26T04:00:00Z","v":849558,"vw":97.84897},{"c":99.79,"h":101.215,"l":93.18,"n":9257,"o":98.08,"t":"2026-06-29T04:00:00Z","v":330883,"vw":99.38114},{"c":102.93,"h":103.7139,"l":99.21,"n":6576,"o":100.59,"t":"2026-06-30T04:00:00Z","v":298337,"vw":102.178863},{"c":98.63,"h":102.4199,"l":98.28,"n":6990,"o":100.99,"t":"2026-07-01T04:00:00Z","v":229140,"vw":100.035554},{"c":86.89,"h":99.275,"l":85.47,"n":9301,"o":98.51,"t":"2026-07-02T04:00:00Z","v":309871,"vw":89.884088},{"c":88.17,"h":92.745,"l":86.89,"n":8175,"o":86.89,"t":"2026-07-06T04:00:00Z","v":253294,"vw":88.810545},{"c":82.53,"h":86.23,"l":79.74,"n":10910,"o":86.23,"t":"2026-07-07T04:00:00Z","v":374250,"vw":81.958337},{"c":86.65,"h":87.11,"l":80.58,"n":7019,"o":81.35,"t":"2026-07-08T04:00:00Z","v":263277,"vw":85.657848},{"c":89.75,"h":90.7608,"l":87.83,"n":8431,"o":89.42,"t":"2026-07-09T04:00:00Z","v":307442,"vw":89.196589},{"c":90.49,"h":91.88,"l":88.08,"n":6123,"o":90.15,"t":"2026-07-10T04:00:00Z","v":242643,"vw":90.407843},{"c":87.27,"h":91.65,"l":87.07,"n":8308,"o":89.61,"t":"2026-07-13T04:00:00Z","v":242568,"vw":88.904908},{"c":88.78,"h":90.855,"l":86.25,"n":9410,"o":89.41,"t":"2026-07-14T04:00:00Z","v":313860,"vw":87.979931},{"c":88.79,"h":89.9999,"l":85.01,"n":9629,"o":89.12,"t":"2026-07-15T04:00:00Z","v":383140,"vw":87.41292},{"c":87.18,"h":90.12,"l":82.67,"n":10983,"o":87.37,"t":"2026-07-16T04:00:00Z","v":401211,"vw":86.871169},{"c":87.67,"h":89.2425,"l":83.16,"n":6393,"o":84.56,"t":"2026-07-17T04:00:00Z","v":202583,"vw":86.957211},{"c":86.61,"h":90.43,"l":86.14,"n":5585,"o":88.63,"t":"2026-07-20T04:00:00Z","v":164125,"vw":87.350223},{"c":89.97,"h":90.74,"l":86.865,"n":5073,"o":88.42,"t":"2026-07-21T04:00:00Z","v":140564,"vw":88.953474},{"c":88.36,"h":90.9299,"l":87.341,"n":6222,"o":88.4,"t":"2026-07-22T04:00:00Z","v":224069,"vw":88.586636},{"c":88.62,"h":90.645,"l":86.46,"n":5784,"o":88.74,"t":"2026-07-23T04:00:00Z","v":155125,"vw":88.597211},{"c":86.78,"h":89.34,"l":85.82,"n":7316,"o":89.34,"t":"2026-07-24T04:00:00Z","v":195872,"vw":87.280517},{"c":86.78,"h":88.9199,"l":83.1425,"n":9999,"o":86.97,"t":"2026-07-27T04:00:00Z","v":431855,"vw":86.605097},{"c":83.26,"h":86.66,"l":79.44,"n":8794,"o":86.53,"t":"2026-07-28T04:00:00Z","v":402970,"vw":82.549919},{"c":78.97,"h":84.09,"l":78.38,"n":8096,"o":83.13,"t":"2026-07-29T04:00:00Z","v":329642,"vw":80.358701},{"c":86.21,"h":86.48,"l":82.23,"n":7322,"o":82.82,"t":"2026-07-30T04:00:00Z","v":226760,"vw":85.146017},{"c":87.46,"h":89.87,"l":86.44,"n":6840,"o":88.28,"t":"2026-07-31T04:00:00Z","v":166002,"vw":87.932663},{"c":90.13,"h":91.175,"l":85.01,"n":5928,"o":86.17,"t":"2026-08-03T04:00:00Z","v":159439,"vw":89.615671},{"c":94.56,"h":95.985,"l":90.6101,"n":6519,"o":93.42,"t":"2026-08-04T04:00:00Z","v":193300,"vw":94.471665},{"c":93.25,"h":97.85,"l":92.91,"n":7173,"o":94.56,"t":"2026-08-05T04:00:00Z","v":209087,"vw":94.339758},{"c":111.21,"h":113.48,"l":100.475,"n":14991,"o":103.25,"t":"2026-08-06T04:00:00Z","v":693054,"vw":109.569365},{"c":112.81,"h":117.48,"l":110.005,"n":11850,"o":111.71,"t":"2026-08-07T04:00:00Z","v":396951,"vw":112.63594},{"c":113.03,"h":116.5,"l":112.5,"n":10463,"o":114.99,"t":"2026-08-10T04:00:00Z","v":346788,"vw":114.04016},{"c":113.97,"h":118.67,"l":112.75,"n":7920,"o":115.51,"t":"2026-08-11T04:00:00Z","v":298811,"vw":114.724372},{"c":114.28,"h":117.85,"l":112.735,"n":7751,"o":116.33,"t":"2026-08-12T04:00:00Z","v":241126,"vw":114.628274},{"c":109.68,"h":115.76,"l":108.48,"n":9198,"o":114.28,"t":"2026-08-13T04:00:00Z","v":316790,"vw":110.616351},{"c":111.41,"h":112.21,"l":106.02,"n":6934,"o":108.22,"t":"2026-08-14T04:00:00Z","v":168275,"vw":110.700338},{"c":113.02,"h":114.575,"l":111.68,"n":6069,"o":112.4,"t":"2026-08-17T04:00:00Z","v":161162,"vw":112.913526},{"c":108.74,"h":110.465,"l":107.34,"n":7441,"o":109.6,"t":"2026-08-18T04:00:00Z","v":249489,"vw":108.725712},{"c":101.81,"h":109.35,"l":101.15,"n":7814,"o":109.35,"t":"2026-08-19T04:00:00Z","v":235647,"vw":103.708909},{"c":99.43,"h":100.85,"l":97.2,"n":8232,"o":100.2,"t":"2026-08-20T04:00:00Z","v":295579,"vw":98.794146},{"c":95.84,"h":101.68,"l":93.43,"n":8541,"o":100.96,"t":"2026-08-21T04:00:00Z","v":406713,"vw":96.347834},{"c":93.08,"h":95.25,"l":92.75,"n":6617,"o":94.28,"t":"2026-08-24T04:00:00Z","v":145711,"vw":93.510208},{"c":93.1,"h":96.85,"l":92.8,"n":6070,"o":96.84,"t":"2026-08-25T04:00:00Z","v":139147,"vw":93.864177},{"c":93.05,"h":95.57,"l":92.65,"n":4432,"o":92.8,"t":"2026-08-26T04:00:00Z","v":118160,"vw":93.193866},{"c":95.69,"h":96.71,"l":93,"n":6146,"o":94.66,"t":"2026-08-27T04:00:00Z","v":192397,"vw":95.323825},{"c":92.86,"h":99.98,"l":92.82,"n":6432,"o":95.65,"t":"2026-08-28T04:00:00Z","v":272492,"vw":93.915877},{"c":94.01,"h":95.8235,"l":91.21,"n":7095,"o":92.06,"t":"2026-08-31T04:00:00Z","v":236873,"vw":94.097984},{"c":86.45,"h":92.23,"l":85.97,"n":6291,"o":92.23,"t":"2026-09-01T04:00:00Z","v":239714,"vw":87.792558},{"c":88.69,"h":89.04,"l":85.9856,"n":5869,"o":87.78,"t":"2026-09-02T04:00:00Z","v":201852,"vw":87.796956},{"c":90.21,"h":90.8,"l":86.76,"n":6074,"o":89.62,"t":"2026-09-03T04:00:00Z","v":177479,"vw":89.635218},{"c":94.62,"h":95.0099,"l":91.11,"n":6579,"o":91.62,"t":"2026-09-04T04:00:00Z","v":164542,"vw":94.205251},{"c":95.63,"h":97.2999,"l":94.9,"n":8453,"o":95.52,"t":"2026-09-08T04:00:00Z","v":182579,"vw":95.918095},{"c":95.91,"h":97.165,"l":93.98,"n":8747,"o":93.98,"t":"2026-09-09T04:00:00Z","v":237033,"vw":95.99066},{"c":94.18,"h":96.54,"l":92.56,"n":7604,"o":93.45,"t":"2026-09-10T04:00:00Z","v":174390,"vw":94.502692},{"c":98.66,"h":101.15,"l":95.61,"n":9136,"o":95.81,"t":"2026-09-11T04:00:00Z","v":565208,"vw":98.782439},{"c":90.55,"h":94.15,"l":89.29,"n":8270,"o":93.33,"t":"2026-09-14T04:00:00Z","v":198136,"vw":91.510374},{"c":91.28,"h":92.41,"l":89.5,"n":5619,"o":91.76,"t":"2026-09-15T04:00:00Z","v":98721,"vw":91.031053},{"c":94.76,"h":95.31,"l":92.12,"n":6356,"o":92.81,"t":"2026-09-16T04:00:00Z","v":140611,"vw":94.070985},{"c":99.11,"h":100.49,"l":97.3601,"n":7480,"o":98.36,"t":"2026-09-17T04:00:00Z","v":195382,"vw":98.740405},{"c":100.49,"h":100.9,"l":98.81,"n":5828,"o":99.16,"t":"2026-09-18T04:00:00Z","v":232982,"vw":100.122376},{"c":109.35,"h":111.08,"l":101.78,"n":8534,"o":102.11,"t":"2026-09-21T04:00:00Z","v":234315,"vw":107.505503},{"c":108.06,"h":111.3008,"l":107.64,"n":7548,"o":108.6,"t":"2026-09-22T04:00:00Z","v":186839,"vw":108.549685},{"c":113.6,"h":114.49,"l":105.03,"n":7004,"o":106.86,"t":"2026-09-23T04:00:00Z","v":254584,"vw":112.282445},{"c":112.56,"h":113.89,"l":108.1,"n":11104,"o":112.68,"t":"2026-09-24T04:00:00Z","v":339492,"vw":111.310969},{"c":116.01,"h":116.61,"l":113.33,"n":8344,"o":113.64,"t":"2026-09-25T04:00:00Z","v":218939,"vw":115.410214},{"c":114.41,"h":116.47,"l":112.81,"n":6325,"o":114.96,"t":"2026-09-28T04:00:00Z","v":156688,"vw":114.61443},{"c":112.1,"h":117.53,"l":110.03,"n":7526,"o":115.56,"t":"2026-09-29T04:00:00Z","v":207442,"vw":112.084126},{"c":111.6,"h":112.89,"l":110.48,"n":6107,"o":112,"t":"2026-09-30T04:00:00Z","v":309220,"vw":111.649674},{"c":115.95,"h":116.93,"l":107.08,"n":7427,"o":111.6,"t":"2026-10-01T04:00:00Z","v":210240,"vw":114.889198},{"c":118.3,"h":121.4199,"l":117.53,"n":9627,"o":117.53,"t":"2026-10-02T04:00:00Z","v":203142,"vw":118.870703},{"c":118.63,"h":120.5564,"l":116.71,"n":6983,"o":118.77,"t":"2026-10-05T04:00:00Z","v":140692,"vw":118.74488},{"c":117.24,"h":120.46,"l":117.06,"n":8987,"o":120.16,"t":"2026-10-06T04:00:00Z","v":157401,"vw":118.104096},{"c":113.33,"h":115.95,"l":111.62,"n":7112,"o":115.95,"t":"2026-10-07T04:00:00Z","v":313059,"vw":113.296272},{"c":108.63,"h":112,"l":106.48,"n":7883,"o":111.83,"t":"2026-10-08T04:00:00Z","v":217319,"vw":108.922098},{"c":109.91,"h":111.4599,"l":108.55,"n":12250,"o":109.08,"t":"2026-10-09T04:00:00Z","v":184943,"vw":109.821887},{"c":106.38,"h":110.5,"l":106.19,"n":7110,"o":109,"t":"2026-10-12T04:00:00Z","v":149535,"vw":107.446047},{"c":105.42,"h":105.84,"l":99,"n":8072,"o":100.93,"t":"2026-10-13T04:00:00Z","v":248502,"vw":103.510033},{"c":99.13,"h":105.35,"l":98.8,"n":7705,"o":102.81,"t":"2026-10-14T04:00:00Z","v":176376,"vw":100.570858},{"c":96.99,"h":97.795,"l":92.53,"n":11004,"o":95.99,"t":"2026-10-15T04:00:00Z","v":328982,"vw":96.209192},{"c":92.64,"h":97.7213,"l":92.4,"n":7137,"o":96.7,"t":"2026-10-16T04:00:00Z","v":274254,"vw":94.064593},{"c":93.68,"h":96.4,"l":92.97,"n":6636,"o":94.79,"t":"2026-10-19T04:00:00Z","v":223644,"vw":93.969062},{"c":92.95,"h":94.29,"l":90.01,"n":6661,"o":91.98,"t":"2026-10-20T04:00:00Z","v":210120,"vw":92.559175},{"c":97.46,"h":99.045,"l":94.91,"n":7576,"o":94.99,"t":"2026-10-21T04:00:00Z","v":182004,"vw":97.221427},{"c":86.18,"h":94.765,"l":84.93,"n":6969,"o":93.89,"t":"2026-10-22T04:00:00Z","v":191401,"vw":87.515826},{"c":85.555,"h":87,"l":83.73,"n":632,"o":86.18,"t":"2026-10-23T04:00:00Z","v":18733,"vw":85.270337}],"volatilityBars":[{"c":109.035,"h":109.7,"l":108.52,"n":452,"o":108.6,"t":"2026-09-22T13:30:00Z","v":8365,"vw":108.797833},{"c":110.5,"h":110.58,"l":108.73,"n":112,"o":108.73,"t":"2026-09-22T13:45:00Z","v":1807,"vw":109.911628},{"c":110.295,"h":111.3008,"l":109.97,"n":180,"o":110.99,"t":"2026-09-22T14:00:00Z","v":2960,"vw":110.652271},{"c":110.14,"h":110.24,"l":110.065,"n":90,"o":110.09,"t":"2026-09-22T14:15:00Z","v":2163,"vw":110.128069},{"c":109.92,"h":110.54,"l":109.92,"n":188,"o":110.36,"t":"2026-09-22T14:30:00Z","v":4445,"vw":110.286842},{"c":109.07,"h":109.29,"l":108.9,"n":99,"o":109.06,"t":"2026-09-22T14:45:00Z","v":2895,"vw":109.150427},{"c":109.5,"h":109.61,"l":109.135,"n":240,"o":109.24,"t":"2026-09-22T15:00:00Z","v":6564,"vw":109.343773},{"c":108.7,"h":109.41,"l":108.7,"n":106,"o":109.41,"t":"2026-09-22T15:15:00Z","v":3490,"vw":108.97223},{"c":108.945,"h":108.945,"l":108.935,"n":35,"o":108.935,"t":"2026-09-22T15:30:00Z","v":343,"vw":108.94},{"c":109.25,"h":109.25,"l":108.79,"n":189,"o":108.79,"t":"2026-09-22T15:45:00Z","v":3936,"vw":109.0699},{"c":108.91,"h":109.479,"l":108.91,"n":78,"o":109.34,"t":"2026-09-22T16:00:00Z","v":2292,"vw":109.09715},{"c":108.2,"h":108.865,"l":108.2,"n":44,"o":108.865,"t":"2026-09-22T16:15:00Z","v":2489,"vw":108.707257},{"c":108.2,"h":108.62,"l":108.2,"n":44,"o":108.35,"t":"2026-09-22T16:30:00Z","v":1957,"vw":108.464059},{"c":108.35,"h":108.57,"l":108.35,"n":95,"o":108.512,"t":"2026-09-22T16:45:00Z","v":2051,"vw":108.486736},{"c":108.8,"h":108.9147,"l":108.38,"n":175,"o":108.39,"t":"2026-09-22T17:00:00Z","v":3784,"vw":108.672486},{"c":108.56,"h":108.81,"l":108.56,"n":155,"o":108.8,"t":"2026-09-22T17:15:00Z","v":3933,"vw":108.757174},{"c":108.45,"h":108.82,"l":108.1,"n":241,"o":108.5,"t":"2026-09-22T17:30:00Z","v":11687,"vw":108.591609},{"c":108.6,"h":108.84,"l":108.19,"n":251,"o":108.415,"t":"2026-09-22T17:45:00Z","v":7256,"vw":108.615579},{"c":108.845,"h":109.31,"l":108.34,"n":238,"o":108.54,"t":"2026-09-22T18:00:00Z","v":6298,"vw":108.846017},{"c":108.875,"h":109.06,"l":108.58,"n":132,"o":108.62,"t":"2026-09-22T18:15:00Z","v":4381,"vw":108.897033},{"c":109.04,"h":109.18,"l":108.86,"n":62,"o":109.18,"t":"2026-09-22T18:30:00Z","v":1103,"vw":109.025},{"c":108.99,"h":109.12,"l":108.99,"n":61,"o":108.99,"t":"2026-09-22T18:45:00Z","v":1196,"vw":109.020367},{"c":108.83,"h":109.09,"l":108.63,"n":95,"o":109.09,"t":"2026-09-22T19:00:00Z","v":4133,"vw":108.884438},{"c":107.875,"h":108.77,"l":107.865,"n":240,"o":108.77,"t":"2026-09-22T19:15:00Z","v":10037,"vw":108.568863},{"c":108.02,"h":108.34,"l":107.76,"n":319,"o":107.76,"t":"2026-09-22T19:30:00Z","v":7239,"vw":108.123024},{"c":108.12,"h":108.34,"l":107.64,"n":972,"o":108.12,"t":"2026-09-22T19:45:00Z","v":26589,"vw":108.050815},{"c":108.06,"h":108.06,"l":108.06,"n":15,"o":108.06,"t":"2026-09-22T20:00:00Z","v":35199,"vw":108.06},{"c":106.3,"h":107.6,"l":105.03,"n":45,"o":106.86,"t":"2026-09-23T13:30:00Z","v":2276,"vw":106.811746},{"c":108.32,"h":108.33,"l":106.7847,"n":100,"o":106.7847,"t":"2026-09-23T13:45:00Z","v":3038,"vw":107.488471},{"c":108.685,"h":108.685,"l":108.59,"n":19,"o":108.59,"t":"2026-09-23T14:00:00Z","v":465,"vw":108.6375},{"c":107.78,"h":107.795,"l":107.78,"n":36,"o":107.795,"t":"2026-09-23T14:15:00Z","v":445,"vw":107.7875},{"c":108.095,"h":108.46,"l":107.8,"n":56,"o":107.955,"t":"2026-09-23T14:30:00Z","v":1247,"vw":108.119504},{"c":109.52,"h":109.525,"l":107.81,"n":166,"o":107.85,"t":"2026-09-23T14:45:00Z","v":4304,"vw":108.778169},{"c":110.59,"h":110.98,"l":109.26,"n":243,"o":109.69,"t":"2026-09-23T15:00:00Z","v":10468,"vw":110.309058},{"c":110.85,"h":110.85,"l":110.45,"n":64,"o":110.66,"t":"2026-09-23T15:15:00Z","v":1743,"vw":110.694},{"c":110.29,"h":110.56,"l":110.235,"n":59,"o":110.56,"t":"2026-09-23T15:30:00Z","v":1712,"vw":110.398846},{"c":110.51,"h":110.525,"l":110.51,"n":28,"o":110.525,"t":"2026-09-23T15:45:00Z","v":934,"vw":110.520135},{"c":110.15,"h":110.79,"l":110.15,"n":133,"o":110.79,"t":"2026-09-23T16:00:00Z","v":9486,"vw":110.304387},{"c":110.6885,"h":110.91,"l":110.17,"n":141,"o":110.19,"t":"2026-09-23T16:15:00Z","v":6548,"vw":110.408842},{"c":110.94,"h":110.94,"l":110.91,"n":41,"o":110.91,"t":"2026-09-23T16:30:00Z","v":572,"vw":110.93},{"c":110.745,"h":110.94,"l":110.38,"n":195,"o":110.8,"t":"2026-09-23T16:45:00Z","v":6629,"vw":110.770491},{"c":110.69,"h":111.09,"l":110.5,"n":262,"o":110.75,"t":"2026-09-23T17:00:00Z","v":18784,"vw":110.949249},{"c":111.14,"h":111.27,"l":110.98,"n":97,"o":111.06,"t":"2026-09-23T17:15:00Z","v":1623,"vw":111.1355},{"c":110.88,"h":111.07,"l":110.71,"n":103,"o":111.07,"t":"2026-09-23T17:30:00Z","v":2687,"vw":110.887192},{"c":111.49,"h":111.5,"l":111.2,"n":27,"o":111.21,"t":"2026-09-23T17:45:00Z","v":1005,"vw":111.350172},{"c":111.4,"h":111.76,"l":111.24,"n":83,"o":111.55,"t":"2026-09-23T18:00:00Z","v":3258,"vw":111.490514},{"c":111.375,"h":111.8,"l":111.37,"n":124,"o":111.54,"t":"2026-09-23T18:15:00Z","v":2315,"vw":111.537273},{"c":111.81,"h":111.81,"l":111.27,"n":287,"o":111.28,"t":"2026-09-23T18:30:00Z","v":7045,"vw":111.425852},{"c":111.93,"h":111.93,"l":111.615,"n":112,"o":111.615,"t":"2026-09-23T18:45:00Z","v":2499,"vw":111.767347},{"c":112.5,"h":112.52,"l":112,"n":144,"o":112,"t":"2026-09-23T19:00:00Z","v":6940,"vw":112.112566},{"c":112.775,"h":112.94,"l":112.0701,"n":305,"o":112.57,"t":"2026-09-23T19:15:00Z","v":9979,"vw":112.432441},{"c":113.9,"h":114.04,"l":112.51,"n":492,"o":112.525,"t":"2026-09-23T19:30:00Z","v":21295,"vw":113.292559},{"c":113.86,"h":114.49,"l":113.15,"n":1399,"o":113.655,"t":"2026-09-23T19:45:00Z","v":57337,"vw":113.798562},{"c":113.6,"h":113.6,"l":113.6,"n":23,"o":113.6,"t":"2026-09-23T20:00:00Z","v":44399,"vw":113.6},{"c":113.6,"h":113.6,"l":113.6,"n":2,"o":113.6,"t":"2026-09-23T20:15:00Z","v":150,"vw":113.6},{"c":114.42,"h":114.42,"l":114.42,"n":5,"o":114.42,"t":"2026-09-23T21:30:00Z","v":287,"vw":114.42},{"c":114.41,"h":114.41,"l":114.41,"n":3,"o":114.41,"t":"2026-09-23T22:15:00Z","v":5000,"vw":114.41},{"c":114.41,"h":114.41,"l":114.41,"n":1,"o":114.41,"t":"2026-09-23T22:30:00Z","v":872,"vw":114.41},{"c":113.89,"h":113.89,"l":111.41,"n":241,"o":112.68,"t":"2026-09-24T13:30:00Z","v":10007,"vw":112.342926},{"c":112.7,"h":113.45,"l":111.935,"n":177,"o":113.45,"t":"2026-09-24T13:45:00Z","v":4735,"vw":112.689159},{"c":111.425,"h":112.62,"l":111.0401,"n":332,"o":112.45,"t":"2026-09-24T14:00:00Z","v":17543,"vw":112.123164},{"c":110.03,"h":111.13,"l":109.51,"n":426,"o":111.11,"t":"2026-09-24T14:15:00Z","v":16471,"vw":109.970862},{"c":109.11,"h":109.71,"l":109.11,"n":243,"o":109.705,"t":"2026-09-24T14:30:00Z","v":3454,"vw":109.296264},{"c":108.36,"h":108.96,"l":108.36,"n":179,"o":108.96,"t":"2026-09-24T14:45:00Z","v":4103,"vw":108.777689},{"c":108.68,"h":108.88,"l":108.51,"n":228,"o":108.55,"t":"2026-09-24T15:00:00Z","v":4088,"vw":108.719371},{"c":108.445,"h":108.915,"l":108.1,"n":395,"o":108.605,"t":"2026-09-24T15:15:00Z","v":9926,"vw":108.465621},{"c":108.885,"h":108.885,"l":108.27,"n":452,"o":108.335,"t":"2026-09-24T15:30:00Z","v":16500,"vw":108.46494},{"c":109,"h":109.17,"l":108.755,"n":393,"o":108.8,"t":"2026-09-24T15:45:00Z","v":8515,"vw":108.896428},{"c":109.32,"h":109.32,"l":108.6201,"n":240,"o":108.81,"t":"2026-09-24T16:00:00Z","v":5203,"vw":108.982764},{"c":109.715,"h":110.645,"l":109.65,"n":355,"o":109.74,"t":"2026-09-24T16:15:00Z","v":9769,"vw":110.283424},{"c":110.05,"h":110.45,"l":109.48,"n":442,"o":109.62,"t":"2026-09-24T16:30:00Z","v":17048,"vw":110.083099},{"c":110.71,"h":110.75,"l":110.04,"n":282,"o":110.12,"t":"2026-09-24T16:45:00Z","v":8706,"vw":110.494777},{"c":110.79,"h":111.76,"l":110.45,"n":273,"o":110.45,"t":"2026-09-24T17:00:00Z","v":9850,"vw":111.215313},{"c":110.795,"h":110.83,"l":110.25,"n":207,"o":110.535,"t":"2026-09-24T17:15:00Z","v":4015,"vw":110.592105},{"c":110.31,"h":110.65,"l":110.05,"n":104,"o":110.29,"t":"2026-09-24T17:30:00Z","v":1779,"vw":110.371364},{"c":110.56,"h":111.16,"l":110.3,"n":309,"o":110.32,"t":"2026-09-24T17:45:00Z","v":9730,"vw":110.833818},{"c":110.57,"h":110.81,"l":110.04,"n":307,"o":110.46,"t":"2026-09-24T18:00:00Z","v":6863,"vw":110.565556},{"c":111.98,"h":111.98,"l":110.14,"n":516,"o":110.58,"t":"2026-09-24T18:15:00Z","v":23540,"vw":111.37874},{"c":111.715,"h":112.28,"l":111.515,"n":436,"o":112.28,"t":"2026-09-24T18:30:00Z","v":14637,"vw":111.80557},{"c":112.365,"h":112.41,"l":111.3,"n":266,"o":111.715,"t":"2026-09-24T18:45:00Z","v":8848,"vw":111.561574},{"c":112.21,"h":112.4,"l":112.1,"n":147,"o":112.365,"t":"2026-09-24T19:00:00Z","v":4827,"vw":112.3015},{"c":112.25,"h":112.4225,"l":112.18,"n":327,"o":112.185,"t":"2026-09-24T19:15:00Z","v":9393,"vw":112.299188},{"c":112.65,"h":112.745,"l":112.22,"n":496,"o":112.22,"t":"2026-09-24T19:30:00Z","v":11561,"vw":112.598671},{"c":112.64,"h":112.87,"l":112.12,"n":1551,"o":112.79,"t":"2026-09-24T19:45:00Z","v":43203,"vw":112.49111},{"c":112.56,"h":112.56,"l":112.56,"n":38,"o":112.56,"t":"2026-09-24T20:00:00Z","v":41507,"vw":112.56},{"c":116.14,"h":116.14,"l":113.64,"n":208,"o":113.64,"t":"2026-09-25T13:30:00Z","v":14404,"vw":115.023467},{"c":115.35,"h":115.35,"l":114.57,"n":163,"o":114.85,"t":"2026-09-25T13:45:00Z","v":2506,"vw":114.682964},{"c":113.6303,"h":114.97,"l":113.39,"n":267,"o":114.97,"t":"2026-09-25T14:00:00Z","v":4636,"vw":113.846367},{"c":113.86,"h":114.29,"l":113.65,"n":774,"o":113.69,"t":"2026-09-25T14:15:00Z","v":22888,"vw":113.888255},{"c":113.525,"h":113.935,"l":113.33,"n":22,"o":113.33,"t":"2026-09-25T14:30:00Z","v":625,"vw":113.57875},{"c":113.77,"h":114.04,"l":113.655,"n":78,"o":113.655,"t":"2026-09-25T14:45:00Z","v":2204,"vw":113.938458},{"c":114.125,"h":114.4999,"l":113.8803,"n":150,"o":114,"t":"2026-09-25T15:00:00Z","v":3262,"vw":114.093563},{"c":114.525,"h":114.77,"l":114.25,"n":132,"o":114.36,"t":"2026-09-25T15:15:00Z","v":5369,"vw":114.366031},{"c":114.525,"h":114.525,"l":114.52,"n":22,"o":114.52,"t":"2026-09-25T15:30:00Z","v":427,"vw":114.523333},{"c":115.105,"h":115.105,"l":114.08,"n":279,"o":114.22,"t":"2026-09-25T15:45:00Z","v":4724,"vw":114.706804},{"c":116.505,"h":116.61,"l":115.2,"n":240,"o":115.32,"t":"2026-09-25T16:00:00Z","v":5721,"vw":116.173914},{"c":115.495,"h":116.22,"l":115.495,"n":117,"o":116.22,"t":"2026-09-25T16:15:00Z","v":3608,"vw":115.930803},{"c":114.78,"h":115.38,"l":114.78,"n":102,"o":115.38,"t":"2026-09-25T16:30:00Z","v":2179,"vw":115.163349},{"c":114.59,"h":114.885,"l":114.59,"n":43,"o":114.885,"t":"2026-09-25T16:45:00Z","v":1108,"vw":114.826},{"c":114.9,"h":114.9,"l":114.9,"n":12,"o":114.9,"t":"2026-09-25T17:00:00Z","v":170,"vw":114.9},{"c":115.64,"h":115.64,"l":115.2,"n":75,"o":115.37,"t":"2026-09-25T17:15:00Z","v":1735,"vw":115.327778},{"c":115.82,"h":116.185,"l":115.77,"n":202,"o":115.91,"t":"2026-09-25T17:30:00Z","v":4371,"vw":115.915584},{"c":115.5,"h":115.77,"l":115.5,"n":69,"o":115.69,"t":"2026-09-25T17:45:00Z","v":2142,"vw":115.655063},{"c":115.615,"h":115.615,"l":115.415,"n":72,"o":115.5,"t":"2026-09-25T18:00:00Z","v":886,"vw":115.4975},{"c":116.005,"h":116.38,"l":115.6325,"n":200,"o":115.6325,"t":"2026-09-25T18:15:00Z","v":4950,"vw":116.093026},{"c":116.08,"h":116.175,"l":116,"n":83,"o":116.02,"t":"2026-09-25T18:30:00Z","v":1418,"vw":116.0525},{"c":115.76,"h":115.9252,"l":115.5,"n":281,"o":115.89,"t":"2026-09-25T18:45:00Z","v":10696,"vw":115.681263},{"c":115.91,"h":115.91,"l":115.7,"n":121,"o":115.705,"t":"2026-09-25T19:00:00Z","v":4457,"vw":115.777035},{"c":115.51,"h":115.91,"l":115.51,"n":158,"o":115.91,"t":"2026-09-25T19:15:00Z","v":2409,"vw":115.681875},{"c":115.42,"h":115.485,"l":115.27,"n":300,"o":115.42,"t":"2026-09-25T19:30:00Z","v":4511,"vw":115.377635},{"c":115.97,"h":116.125,"l":115.31,"n":1046,"o":115.395,"t":"2026-09-25T19:45:00Z","v":29635,"vw":115.872405},{"c":116.01,"h":116.01,"l":115.78,"n":16,"o":115.78,"t":"2026-09-25T20:00:00Z","v":54446,"vw":116.009552},{"c":115.49,"h":116.05,"l":114.495,"n":733,"o":114.96,"t":"2026-09-28T13:30:00Z","v":23525,"vw":115.331063},{"c":115.5,"h":115.54,"l":115.5,"n":35,"o":115.505,"t":"2026-09-28T13:45:00Z","v":807,"vw":115.513},{"c":115.42,"h":116.47,"l":115.42,"n":51,"o":116.47,"t":"2026-09-28T14:00:00Z","v":1028,"vw":115.78},{"c":115.79,"h":116.16,"l":114.98,"n":139,"o":114.98,"t":"2026-09-28T14:15:00Z","v":3586,"vw":115.689688},{"c":114.435,"h":115.32,"l":113.7625,"n":198,"o":115.32,"t":"2026-09-28T14:30:00Z","v":4800,"vw":114.684655},{"c":113.63,"h":115.24,"l":113.08,"n":201,"o":115.24,"t":"2026-09-28T14:45:00Z","v":3089,"vw":113.764231},{"c":113.31,"h":113.88,"l":113.31,"n":168,"o":113.375,"t":"2026-09-28T15:00:00Z","v":3683,"vw":113.565643},{"c":113.435,"h":113.435,"l":113.01,"n":123,"o":113.01,"t":"2026-09-28T15:15:00Z","v":2646,"vw":113.335412},{"c":113.21,"h":114.06,"l":113.21,"n":97,"o":113.93,"t":"2026-09-28T15:30:00Z","v":3189,"vw":113.540418},{"c":113.24,"h":113.26,"l":112.81,"n":81,"o":113.11,"t":"2026-09-28T15:45:00Z","v":1737,"vw":113.125522},{"c":113.69,"h":113.695,"l":113.24,"n":84,"o":113.24,"t":"2026-09-28T16:00:00Z","v":3720,"vw":113.598045},{"c":115.64,"h":115.98,"l":113.695,"n":195,"o":113.695,"t":"2026-09-28T16:15:00Z","v":4151,"vw":114.628408},{"c":114.235,"h":115.08,"l":114.235,"n":59,"o":115.08,"t":"2026-09-28T16:30:00Z","v":1206,"vw":114.672941},{"c":113.7,"h":113.7,"l":113.7,"n":8,"o":113.7,"t":"2026-09-28T16:45:00Z","v":146,"vw":113.7},{"c":114.83,"h":115.035,"l":113.7,"n":165,"o":113.7,"t":"2026-09-28T17:00:00Z","v":4657,"vw":114.479613},{"c":114.58,"h":114.8,"l":114.58,"n":21,"o":114.77,"t":"2026-09-28T17:15:00Z","v":1013,"vw":114.623897},{"c":114.47,"h":115.05,"l":114.11,"n":104,"o":114.87,"t":"2026-09-28T17:30:00Z","v":3325,"vw":114.360859},{"c":114.48,"h":114.48,"l":114.48,"n":29,"o":114.48,"t":"2026-09-28T17:45:00Z","v":942,"vw":114.48},{"c":114.88,"h":114.88,"l":114.4401,"n":168,"o":114.4401,"t":"2026-09-28T18:00:00Z","v":3720,"vw":114.785428},{"c":114.92,"h":115.01,"l":114.8,"n":49,"o":114.8,"t":"2026-09-28T18:15:00Z","v":1457,"vw":114.931956},{"c":115.01,"h":115.16,"l":114.7438,"n":187,"o":114.9275,"t":"2026-09-28T18:30:00Z","v":3279,"vw":115.004876},{"c":115.3443,"h":115.3443,"l":114.925,"n":90,"o":114.935,"t":"2026-09-28T18:45:00Z","v":2979,"vw":115.081756},{"c":114.18,"h":115.215,"l":114.18,"n":78,"o":115.215,"t":"2026-09-28T19:00:00Z","v":2996,"vw":114.587475},{"c":114.2,"h":114.41,"l":114.2,"n":86,"o":114.41,"t":"2026-09-28T19:15:00Z","v":1631,"vw":114.285513},{"c":114.61,"h":114.71,"l":114.31,"n":170,"o":114.31,"t":"2026-09-28T19:30:00Z","v":4270,"vw":114.504741},{"c":114.43,"h":114.48,"l":114.0025,"n":671,"o":114.4,"t":"2026-09-28T19:45:00Z","v":16235,"vw":114.345358},{"c":114.41,"h":114.41,"l":114.41,"n":21,"o":114.41,"t":"2026-09-28T20:00:00Z","v":34142,"vw":114.41},{"c":114.51,"h":114.51,"l":114.51,"n":9,"o":114.51,"t":"2026-09-29T12:45:00Z","v":150,"vw":114.51},{"c":114.0375,"h":117.53,"l":110.85,"n":258,"o":115.56,"t":"2026-09-29T13:30:00Z","v":20647,"vw":114.766062},{"c":113.0467,"h":113.81,"l":112.465,"n":106,"o":113.1875,"t":"2026-09-29T13:45:00Z","v":3499,"vw":112.963823},{"c":112.745,"h":113.09,"l":112.13,"n":143,"o":112.13,"t":"2026-09-29T14:00:00Z","v":3052,"vw":112.848696},{"c":112.41,"h":113.1899,"l":112.14,"n":234,"o":113.1899,"t":"2026-09-29T14:15:00Z","v":3581,"vw":112.555522},{"c":111.79,"h":112.38,"l":111.78,"n":82,"o":112.38,"t":"2026-09-29T14:30:00Z","v":1921,"vw":111.953489},{"c":112.2,"h":112.2,"l":111.64,"n":102,"o":111.7,"t":"2026-09-29T14:45:00Z","v":2960,"vw":111.8575},{"c":111.9999,"h":112.06,"l":111.78,"n":72,"o":112.06,"t":"2026-09-29T15:00:00Z","v":3331,"vw":111.981145},{"c":110.66,"h":111.24,"l":110.66,"n":63,"o":111.24,"t":"2026-09-29T15:15:00Z","v":1784,"vw":111.00875},{"c":110.86,"h":111.63,"l":110.56,"n":124,"o":110.89,"t":"2026-09-29T15:30:00Z","v":4001,"vw":110.990163},{"c":110.11,"h":111.07,"l":110.11,"n":79,"o":111.07,"t":"2026-09-29T15:45:00Z","v":1952,"vw":110.784068},{"c":110.255,"h":110.67,"l":110.255,"n":62,"o":110.59,"t":"2026-09-29T16:00:00Z","v":1724,"vw":110.551905},{"c":110.33,"h":110.61,"l":110.23,"n":137,"o":110.48,"t":"2026-09-29T16:15:00Z","v":3291,"vw":110.413779},{"c":110.335,"h":110.335,"l":110.335,"n":11,"o":110.335,"t":"2026-09-29T16:30:00Z","v":157,"vw":110.335},{"c":111.01,"h":111.01,"l":110.03,"n":196,"o":110.245,"t":"2026-09-29T16:45:00Z","v":4944,"vw":110.421397},{"c":111,"h":111.2,"l":111,"n":13,"o":111.2,"t":"2026-09-29T17:00:00Z","v":1235,"vw":111.040775},{"c":110.82,"h":111.06,"l":110.77,"n":80,"o":111.06,"t":"2026-09-29T17:15:00Z","v":1751,"vw":110.928},{"c":111.29,"h":111.29,"l":110.79,"n":81,"o":110.84,"t":"2026-09-29T17:30:00Z","v":1847,"vw":110.93227},{"c":110.89,"h":111.615,"l":110.89,"n":154,"o":111.51,"t":"2026-09-29T17:45:00Z","v":3905,"vw":111.135625},{"c":111.205,"h":111.23,"l":110.7395,"n":102,"o":110.83,"t":"2026-09-29T18:00:00Z","v":2314,"vw":110.962072},{"c":111.145,"h":111.27,"l":111.12,"n":44,"o":111.215,"t":"2026-09-29T18:15:00Z","v":914,"vw":111.188039},{"c":111.83,"h":112.085,"l":111.125,"n":257,"o":111.13,"t":"2026-09-29T18:30:00Z","v":7032,"vw":111.695188},{"c":111.665,"h":111.835,"l":111.63,"n":60,"o":111.835,"t":"2026-09-29T18:45:00Z","v":1699,"vw":111.710553},{"c":111.205,"h":111.49,"l":111.07,"n":220,"o":111.49,"t":"2026-09-29T19:00:00Z","v":5053,"vw":111.233571},{"c":111.0175,"h":111.205,"l":110.765,"n":192,"o":111.06,"t":"2026-09-29T19:15:00Z","v":3791,"vw":110.966444},{"c":111.11,"h":111.135,"l":110.69,"n":418,"o":110.92,"t":"2026-09-29T19:30:00Z","v":15936,"vw":110.816617},{"c":111.61,"h":112.2,"l":110.755,"n":1503,"o":111.08,"t":"2026-09-29T19:45:00Z","v":46143,"vw":111.44207},{"c":112.1,"h":112.1,"l":112.1,"n":22,"o":112.1,"t":"2026-09-29T20:00:00Z","v":31045,"vw":112.1},{"c":112.1,"h":112.1,"l":112.1,"n":9,"o":112.1,"t":"2026-09-30T08:15:00Z","v":919,"vw":112.1},{"c":112.05,"h":112.05,"l":112.05,"n":1,"o":112.05,"t":"2026-09-30T08:30:00Z","v":109,"vw":112.05},{"c":111.5,"h":111.5,"l":111.5,"n":1,"o":111.5,"t":"2026-09-30T10:15:00Z","v":100,"vw":111.5},{"c":112.5,"h":112.5,"l":112.5,"n":4,"o":112.5,"t":"2026-09-30T12:30:00Z","v":106,"vw":112.5},{"c":111.955,"h":112.55,"l":110.685,"n":210,"o":112,"t":"2026-09-30T13:30:00Z","v":13866,"vw":111.845402},{"c":112,"h":112.065,"l":111.03,"n":121,"o":111.545,"t":"2026-09-30T13:45:00Z","v":10057,"vw":111.781113},{"c":111.555,"h":111.555,"l":111.1475,"n":74,"o":111.44,"t":"2026-09-30T14:00:00Z","v":1619,"vw":111.387222},{"c":111.23,"h":111.635,"l":111.19,"n":70,"o":111.635,"t":"2026-09-30T14:15:00Z","v":2485,"vw":111.414394},{"c":110.575,"h":110.575,"l":110.48,"n":20,"o":110.48,"t":"2026-09-30T14:30:00Z","v":474,"vw":110.5275},{"c":111.49,"h":111.64,"l":110.875,"n":123,"o":110.875,"t":"2026-09-30T14:45:00Z","v":6533,"vw":111.525042},{"c":111.565,"h":112,"l":111.28,"n":64,"o":111.41,"t":"2026-09-30T15:00:00Z","v":3393,"vw":111.632903},{"c":111.035,"h":111.74,"l":111,"n":143,"o":111.56,"t":"2026-09-30T15:15:00Z","v":4518,"vw":111.603644},{"c":111.51,"h":111.685,"l":111.16,"n":96,"o":111.17,"t":"2026-09-30T15:30:00Z","v":5156,"vw":111.408172},{"c":111.52,"h":111.52,"l":111.0498,"n":41,"o":111.0498,"t":"2026-09-30T15:45:00Z","v":789,"vw":111.389751},{"c":111.51,"h":111.51,"l":111.51,"n":7,"o":111.51,"t":"2026-09-30T16:00:00Z","v":245,"vw":111.51},{"c":111.09,"h":111.18,"l":110.96,"n":124,"o":111.18,"t":"2026-09-30T16:15:00Z","v":3863,"vw":111.118126},{"c":111.475,"h":111.475,"l":111.475,"n":23,"o":111.475,"t":"2026-09-30T16:30:00Z","v":522,"vw":111.475},{"c":111.11,"h":111.135,"l":111.06,"n":53,"o":111.09,"t":"2026-09-30T16:45:00Z","v":1521,"vw":111.111111},{"c":111.09,"h":111.09,"l":111.09,"n":15,"o":111.09,"t":"2026-09-30T17:00:00Z","v":243,"vw":111.09},{"c":111.63,"h":111.635,"l":111.04,"n":149,"o":111.04,"t":"2026-09-30T17:15:00Z","v":4864,"vw":111.408876},{"c":111.59,"h":111.635,"l":111.515,"n":23,"o":111.515,"t":"2026-09-30T17:30:00Z","v":930,"vw":111.587424},{"c":112.04,"h":112.18,"l":111.9925,"n":114,"o":112,"t":"2026-09-30T17:45:00Z","v":5153,"vw":112.025452},{"c":112.37,"h":112.44,"l":112.25,"n":204,"o":112.25,"t":"2026-09-30T18:00:00Z","v":2225,"vw":112.32625},{"c":112.65,"h":112.89,"l":112.57,"n":99,"o":112.692,"t":"2026-09-30T18:15:00Z","v":3411,"vw":112.724474},{"c":112.65,"h":112.65,"l":112.46,"n":28,"o":112.65,"t":"2026-09-30T18:30:00Z","v":1815,"vw":112.635155},{"c":112.535,"h":112.645,"l":112.47,"n":146,"o":112.47,"t":"2026-09-30T18:45:00Z","v":3985,"vw":112.558083},{"c":112.37,"h":112.41,"l":112.28,"n":53,"o":112.41,"t":"2026-09-30T19:00:00Z","v":963,"vw":112.353766},{"c":112.12,"h":112.35,"l":112.12,"n":112,"o":112.35,"t":"2026-09-30T19:15:00Z","v":2553,"vw":112.23},{"c":112.51,"h":112.51,"l":112.215,"n":106,"o":112.215,"t":"2026-09-30T19:30:00Z","v":1870,"vw":112.33},{"c":111.71,"h":112.66,"l":111.52,"n":992,"o":112.63,"t":"2026-09-30T19:45:00Z","v":27693,"vw":111.809946},{"c":111.6,"h":111.6,"l":111.6,"n":27,"o":111.6,"t":"2026-09-30T20:00:00Z","v":167792,"vw":111.6},{"c":111.35,"h":111.86,"l":107.08,"n":673,"o":111.6,"t":"2026-10-01T13:30:00Z","v":10722,"vw":110.24761},{"c":114.175,"h":114.38,"l":111.145,"n":740,"o":111.145,"t":"2026-10-01T13:45:00Z","v":20327,"vw":113.307341},{"c":113.6399,"h":114.175,"l":113.02,"n":93,"o":114.175,"t":"2026-10-01T14:00:00Z","v":3934,"vw":113.626353},{"c":113.38,"h":114.37,"l":113.38,"n":118,"o":113.66,"t":"2026-10-01T14:15:00Z","v":2557,"vw":113.731359},{"c":114.895,"h":115.72,"l":113.87,"n":115,"o":113.87,"t":"2026-10-01T14:30:00Z","v":3802,"vw":114.919804},{"c":113.705,"h":115,"l":113.69,"n":156,"o":115,"t":"2026-10-01T14:45:00Z","v":4260,"vw":114.296613},{"c":114.11,"h":114.18,"l":113.25,"n":94,"o":113.4,"t":"2026-10-01T15:00:00Z","v":2414,"vw":113.57551},{"c":115,"h":115.4299,"l":114.22,"n":52,"o":114.22,"t":"2026-10-01T15:15:00Z","v":1800,"vw":114.660804},{"c":115.055,"h":115.13,"l":114.815,"n":48,"o":115,"t":"2026-10-01T15:30:00Z","v":2960,"vw":115.056257},{"c":115.9,"h":116.255,"l":115.05,"n":271,"o":115.51,"t":"2026-10-01T15:45:00Z","v":9814,"vw":115.57156},{"c":115.73,"h":116.15,"l":115.62,"n":116,"o":116.14,"t":"2026-10-01T16:00:00Z","v":4180,"vw":115.884505},{"c":116.53,"h":116.53,"l":115.715,"n":216,"o":115.715,"t":"2026-10-01T16:15:00Z","v":10215,"vw":116.108527},{"c":116.5,"h":116.84,"l":115.91,"n":233,"o":116.84,"t":"2026-10-01T16:30:00Z","v":5722,"vw":116.424721},{"c":115.91,"h":116.395,"l":115.91,"n":65,"o":116.395,"t":"2026-10-01T16:45:00Z","v":2149,"vw":116.160773},{"c":116,"h":116.68,"l":116,"n":83,"o":116.11,"t":"2026-10-01T17:00:00Z","v":3178,"vw":116.471804},{"c":116.41,"h":116.6,"l":115.9308,"n":152,"o":116,"t":"2026-10-01T17:15:00Z","v":5808,"vw":116.191783},{"c":116.08,"h":116.93,"l":116.08,"n":160,"o":116.5,"t":"2026-10-01T17:30:00Z","v":5359,"vw":116.477369},{"c":115.87,"h":116.02,"l":115.79,"n":53,"o":115.93,"t":"2026-10-01T17:45:00Z","v":2108,"vw":115.909245},{"c":115.52,"h":115.865,"l":115.515,"n":65,"o":115.865,"t":"2026-10-01T18:00:00Z","v":1906,"vw":115.701147},{"c":115.79,"h":116,"l":115.79,"n":42,"o":116,"t":"2026-10-01T18:15:00Z","v":1309,"vw":115.873495},{"c":115.49,"h":115.7825,"l":115.49,"n":87,"o":115.585,"t":"2026-10-01T18:30:00Z","v":1051,"vw":115.602083},{"c":115.5,"h":115.5,"l":115.1985,"n":42,"o":115.33,"t":"2026-10-01T18:45:00Z","v":949,"vw":115.314535},{"c":115.15,"h":115.77,"l":115.15,"n":82,"o":115.44,"t":"2026-10-01T19:00:00Z","v":1557,"vw":115.565383},{"c":115.235,"h":115.59,"l":115.235,"n":116,"o":115.465,"t":"2026-10-01T19:15:00Z","v":2129,"vw":115.372223},{"c":115.3765,"h":115.59,"l":114.88,"n":248,"o":115.22,"t":"2026-10-01T19:30:00Z","v":7305,"vw":115.244513},{"c":115.8,"h":115.99,"l":115.23,"n":1048,"o":115.335,"t":"2026-10-01T19:45:00Z","v":24823,"vw":115.679003},{"c":115.95,"h":115.95,"l":115.95,"n":22,"o":115.95,"t":"2026-10-01T20:00:00Z","v":21780,"vw":115.95},{"c":119.305,"h":121.4199,"l":117.53,"n":371,"o":117.53,"t":"2026-10-02T13:30:00Z","v":19865,"vw":119.227615},{"c":118.5,"h":119.305,"l":118.205,"n":407,"o":119.305,"t":"2026-10-02T13:45:00Z","v":11890,"vw":118.839975},{"c":118.55,"h":119.2923,"l":118.55,"n":90,"o":118.83,"t":"2026-10-02T14:00:00Z","v":2461,"vw":118.812923},{"c":118.36,"h":118.745,"l":118.36,"n":125,"o":118.685,"t":"2026-10-02T14:15:00Z","v":1894,"vw":118.613226},{"c":118.305,"h":118.305,"l":117.79,"n":155,"o":118.09,"t":"2026-10-02T14:30:00Z","v":2210,"vw":118.089807},{"c":119.08,"h":119.2,"l":118.66,"n":213,"o":119,"t":"2026-10-02T14:45:00Z","v":4071,"vw":118.99356},{"c":119,"h":119.63,"l":118.74,"n":418,"o":119.08,"t":"2026-10-02T15:00:00Z","v":14779,"vw":119.255025},{"c":118.95,"h":119.185,"l":118.95,"n":65,"o":119.185,"t":"2026-10-02T15:15:00Z","v":791,"vw":119.087893},{"c":119.48,"h":119.49,"l":118.96,"n":272,"o":118.96,"t":"2026-10-02T15:30:00Z","v":9657,"vw":119.164217},{"c":119.57,"h":119.57,"l":119.41,"n":110,"o":119.41,"t":"2026-10-02T15:45:00Z","v":2337,"vw":119.498313},{"c":119.26,"h":119.44,"l":119.19,"n":131,"o":119.19,"t":"2026-10-02T16:00:00Z","v":1533,"vw":119.28745},{"c":118.86,"h":119.3,"l":118.8,"n":80,"o":119.3,"t":"2026-10-02T16:15:00Z","v":2388,"vw":118.889116},{"c":118.88,"h":119.11,"l":118.57,"n":137,"o":119.11,"t":"2026-10-02T16:30:00Z","v":4473,"vw":118.846978},{"c":118.61,"h":118.83,"l":118.61,"n":24,"o":118.83,"t":"2026-10-02T16:45:00Z","v":1060,"vw":118.639485},{"c":118.7,"h":118.8,"l":118.7,"n":86,"o":118.74,"t":"2026-10-02T17:00:00Z","v":1320,"vw":118.749801},{"c":118.52,"h":118.695,"l":118.43,"n":87,"o":118.5,"t":"2026-10-02T17:15:00Z","v":2104,"vw":118.533488},{"c":118.86,"h":118.86,"l":118.625,"n":33,"o":118.799,"t":"2026-10-02T17:30:00Z","v":932,"vw":118.785169},{"c":118.99,"h":119.12,"l":118.88,"n":171,"o":118.88,"t":"2026-10-02T17:45:00Z","v":2854,"vw":118.969091},{"c":119.5,"h":119.5,"l":118.96,"n":95,"o":118.96,"t":"2026-10-02T18:00:00Z","v":2621,"vw":119.171072},{"c":119.61,"h":119.61,"l":119.44,"n":127,"o":119.48,"t":"2026-10-02T18:15:00Z","v":2690,"vw":119.541563},{"c":119.51,"h":119.91,"l":119.51,"n":99,"o":119.6,"t":"2026-10-02T18:30:00Z","v":1465,"vw":119.670951},{"c":119.565,"h":119.59,"l":119.5525,"n":101,"o":119.59,"t":"2026-10-02T18:45:00Z","v":1492,"vw":119.565417},{"c":119.86,"h":119.86,"l":119.565,"n":202,"o":119.565,"t":"2026-10-02T19:00:00Z","v":3915,"vw":119.747535},{"c":119.58,"h":119.97,"l":119.34,"n":334,"o":119.97,"t":"2026-10-02T19:15:00Z","v":6755,"vw":119.593228},{"c":119.84,"h":119.93,"l":119.3501,"n":159,"o":119.85,"t":"2026-10-02T19:30:00Z","v":3720,"vw":119.60081},{"c":118.39,"h":119.77,"l":118.005,"n":963,"o":119.77,"t":"2026-10-02T19:45:00Z","v":27132,"vw":118.61967},{"c":118.3,"h":118.3,"l":118.3,"n":13,"o":118.3,"t":"2026-10-02T20:00:00Z","v":29745,"vw":118.3},{"c":118.99,"h":118.99,"l":118.99,"n":1,"o":118.99,"t":"2026-10-05T11:00:00Z","v":100,"vw":118.99},{"c":118,"h":118,"l":118,"n":7,"o":118,"t":"2026-10-05T13:15:00Z","v":979,"vw":118},{"c":118.03,"h":119.105,"l":118.01,"n":235,"o":118.77,"t":"2026-10-05T13:30:00Z","v":5644,"vw":118.655718},{"c":117.42,"h":117.84,"l":116.71,"n":119,"o":117.84,"t":"2026-10-05T13:45:00Z","v":3053,"vw":117.362353},{"c":117.66,"h":118.15,"l":117.29,"n":133,"o":118.15,"t":"2026-10-05T14:00:00Z","v":3555,"vw":117.741594},{"c":120.025,"h":120.5564,"l":118.75,"n":282,"o":118.75,"t":"2026-10-05T14:15:00Z","v":3478,"vw":119.408838},{"c":119.665,"h":120.37,"l":119.665,"n":71,"o":119.75,"t":"2026-10-05T14:30:00Z","v":2570,"vw":119.812223},{"c":119.8,"h":120.0475,"l":119.14,"n":316,"o":119.14,"t":"2026-10-05T14:45:00Z","v":4854,"vw":119.6516},{"c":119.095,"h":119.26,"l":119.095,"n":39,"o":119.26,"t":"2026-10-05T15:00:00Z","v":706,"vw":119.1775},{"c":119.46,"h":119.46,"l":119.46,"n":18,"o":119.46,"t":"2026-10-05T15:15:00Z","v":165,"vw":119.46},{"c":119.33,"h":119.33,"l":119.33,"n":51,"o":119.33,"t":"2026-10-05T15:30:00Z","v":710,"vw":119.33},{"c":119.03,"h":119.4499,"l":118.88,"n":47,"o":119.4499,"t":"2026-10-05T15:45:00Z","v":2019,"vw":119.17598},{"c":119.255,"h":119.41,"l":119.11,"n":151,"o":119.11,"t":"2026-10-05T16:00:00Z","v":7070,"vw":119.249741},{"c":118.19,"h":119.11,"l":118.19,"n":137,"o":118.88,"t":"2026-10-05T16:15:00Z","v":3607,"vw":118.696111},{"c":118.665,"h":118.665,"l":118.665,"n":10,"o":118.665,"t":"2026-10-05T16:30:00Z","v":296,"vw":118.665},{"c":118.6,"h":118.6,"l":118.19,"n":166,"o":118.33,"t":"2026-10-05T16:45:00Z","v":5792,"vw":118.280118},{"c":118.7,"h":118.7,"l":118.385,"n":47,"o":118.385,"t":"2026-10-05T17:00:00Z","v":833,"vw":118.637},{"c":118.41,"h":118.7825,"l":118.41,"n":88,"o":118.78,"t":"2026-10-05T17:30:00Z","v":1497,"vw":118.5905},{"c":118.91,"h":119.2,"l":118.81,"n":61,"o":118.81,"t":"2026-10-05T17:45:00Z","v":1122,"vw":118.978141},{"c":119.2,"h":119.2,"l":118.965,"n":21,"o":118.965,"t":"2026-10-05T18:00:00Z","v":412,"vw":119.0825},{"c":119.1,"h":119.515,"l":118.8,"n":187,"o":118.8,"t":"2026-10-05T18:15:00Z","v":4918,"vw":119.157895},{"c":119.12,"h":119.12,"l":119.12,"n":22,"o":119.12,"t":"2026-10-05T18:30:00Z","v":502,"vw":119.12},{"c":118.69,"h":119.1,"l":118.69,"n":112,"o":119.0651,"t":"2026-10-05T18:45:00Z","v":2625,"vw":119.010885},{"c":119.08,"h":119.22,"l":118.9125,"n":80,"o":118.9125,"t":"2026-10-05T19:00:00Z","v":2450,"vw":119.037823},{"c":118.75,"h":119.06,"l":118.75,"n":83,"o":119.055,"t":"2026-10-05T19:15:00Z","v":1578,"vw":118.935714},{"c":118.8151,"h":118.94,"l":118.8151,"n":248,"o":118.9,"t":"2026-10-05T19:30:00Z","v":4409,"vw":118.876247},{"c":118.76,"h":118.87,"l":118.28,"n":1194,"o":118.83,"t":"2026-10-05T19:45:00Z","v":25290,"vw":118.607854},{"c":118.63,"h":118.63,"l":118.63,"n":28,"o":118.63,"t":"2026-10-05T20:00:00Z","v":23289,"vw":118.63},{"c":119.05,"h":120.46,"l":119.05,"n":55,"o":120.16,"t":"2026-10-06T13:30:00Z","v":2244,"vw":120.083833},{"c":120.005,"h":120.01,"l":119.745,"n":42,"o":119.745,"t":"2026-10-06T13:45:00Z","v":1312,"vw":119.903221},{"c":119.59,"h":119.59,"l":119.13,"n":214,"o":119.2,"t":"2026-10-06T14:00:00Z","v":3483,"vw":119.28739},{"c":118.56,"h":119.21,"l":118.56,"n":134,"o":119.21,"t":"2026-10-06T14:15:00Z","v":2151,"vw":118.804576},{"c":118.06,"h":118.6,"l":117.6659,"n":564,"o":118.28,"t":"2026-10-06T14:30:00Z","v":9317,"vw":118.259714},{"c":118.05,"h":118.71,"l":117.815,"n":2247,"o":118.1,"t":"2026-10-06T14:45:00Z","v":20687,"vw":118.096465},{"c":118.36,"h":118.36,"l":117.89,"n":37,"o":118,"t":"2026-10-06T15:00:00Z","v":782,"vw":118.111094},{"c":119.125,"h":119.125,"l":118.71,"n":111,"o":118.77,"t":"2026-10-06T15:15:00Z","v":2483,"vw":118.838571},{"c":118.95,"h":118.95,"l":118.95,"n":18,"o":118.95,"t":"2026-10-06T15:30:00Z","v":200,"vw":118.95},{"c":119.005,"h":119.005,"l":118.78,"n":45,"o":118.965,"t":"2026-10-06T15:45:00Z","v":785,"vw":118.8825},{"c":119.35,"h":119.35,"l":118.845,"n":84,"o":118.845,"t":"2026-10-06T16:00:00Z","v":2538,"vw":119.069506},{"c":118.84,"h":118.84,"l":118.6801,"n":29,"o":118.6801,"t":"2026-10-06T16:15:00Z","v":3663,"vw":118.694612},{"c":119.12,"h":119.25,"l":118.73,"n":181,"o":119.21,"t":"2026-10-06T16:30:00Z","v":8482,"vw":118.869831},{"c":119.175,"h":119.175,"l":119.175,"n":4,"o":119.175,"t":"2026-10-06T16:45:00Z","v":242,"vw":119.175},{"c":119.4,"h":119.4,"l":119.3875,"n":30,"o":119.395,"t":"2026-10-06T17:00:00Z","v":708,"vw":119.394783},{"c":119.87,"h":119.87,"l":119.5,"n":67,"o":119.54,"t":"2026-10-06T17:15:00Z","v":1375,"vw":119.553775},{"c":119.0801,"h":119.695,"l":119.0801,"n":112,"o":119.695,"t":"2026-10-06T17:30:00Z","v":2871,"vw":119.462983},{"c":118.63,"h":119.37,"l":118.63,"n":10,"o":119.005,"t":"2026-10-06T17:45:00Z","v":527,"vw":119.012718},{"c":119.085,"h":119.085,"l":119.005,"n":56,"o":119.005,"t":"2026-10-06T18:00:00Z","v":1114,"vw":119.06125},{"c":118.63,"h":118.99,"l":118.63,"n":75,"o":118.99,"t":"2026-10-06T18:15:00Z","v":1413,"vw":118.709167},{"c":118.62,"h":118.62,"l":118.62,"n":9,"o":118.62,"t":"2026-10-06T18:30:00Z","v":207,"vw":118.62},{"c":119.025,"h":119.155,"l":118.965,"n":80,"o":119.155,"t":"2026-10-06T18:45:00Z","v":2748,"vw":119.124388},{"c":118.53,"h":118.955,"l":118.53,"n":116,"o":118.955,"t":"2026-10-06T19:00:00Z","v":2888,"vw":118.652659},{"c":118.08,"h":118.42,"l":118.08,"n":129,"o":118.42,"t":"2026-10-06T19:15:00Z","v":2360,"vw":118.224689},{"c":117.88,"h":118.15,"l":117.88,"n":152,"o":118.07,"t":"2026-10-06T19:30:00Z","v":2284,"vw":118.038333},{"c":117.265,"h":118.39,"l":117.06,"n":1093,"o":118.145,"t":"2026-10-06T19:45:00Z","v":35052,"vw":117.44965},{"c":117.24,"h":117.24,"l":117.24,"n":30,"o":117.24,"t":"2026-10-06T20:00:00Z","v":15749,"vw":117.24},{"c":116,"h":116,"l":116,"n":3,"o":116,"t":"2026-10-06T20:15:00Z","v":300,"vw":116},{"c":116.5,"h":117.24,"l":116.5,"n":45,"o":117.24,"t":"2026-10-07T10:30:00Z","v":2304,"vw":117.195238},{"c":115.51,"h":115.51,"l":115.51,"n":7,"o":115.51,"t":"2026-10-07T11:30:00Z","v":106,"vw":115.51},{"c":114.925,"h":115.95,"l":113.08,"n":295,"o":115.77,"t":"2026-10-07T13:30:00Z","v":11230,"vw":115.452966},{"c":114.87,"h":115.705,"l":114.525,"n":257,"o":114.925,"t":"2026-10-07T13:45:00Z","v":2436,"vw":114.964287},{"c":114.17,"h":114.17,"l":113.19,"n":162,"o":113.98,"t":"2026-10-07T14:00:00Z","v":5650,"vw":113.789825},{"c":113.76,"h":113.93,"l":113.2,"n":108,"o":113.93,"t":"2026-10-07T14:15:00Z","v":2235,"vw":113.662778},{"c":112.945,"h":113.67,"l":112.945,"n":265,"o":113.31,"t":"2026-10-07T14:30:00Z","v":9740,"vw":113.284071},{"c":112.405,"h":113.1173,"l":111.62,"n":452,"o":112.23,"t":"2026-10-07T14:45:00Z","v":15331,"vw":112.258668},{"c":113.2,"h":113.21,"l":112.375,"n":103,"o":112.38,"t":"2026-10-07T15:00:00Z","v":3322,"vw":112.689276},{"c":112.425,"h":113.01,"l":112.425,"n":160,"o":113,"t":"2026-10-07T15:15:00Z","v":6817,"vw":112.784784},{"c":112.57,"h":112.7,"l":112.16,"n":108,"o":112.37,"t":"2026-10-07T15:30:00Z","v":5091,"vw":112.377048},{"c":112.26,"h":112.75,"l":112.26,"n":88,"o":112.5575,"t":"2026-10-07T15:45:00Z","v":1510,"vw":112.567247},{"c":112.425,"h":112.73,"l":112.415,"n":60,"o":112.69,"t":"2026-10-07T16:00:00Z","v":1404,"vw":112.573902},{"c":112.57,"h":112.715,"l":112.48,"n":66,"o":112.7,"t":"2026-10-07T16:15:00Z","v":2278,"vw":112.543571},{"c":112.69,"h":112.69,"l":112.615,"n":76,"o":112.615,"t":"2026-10-07T16:30:00Z","v":2023,"vw":112.646923},{"c":112.76,"h":112.86,"l":112.755,"n":141,"o":112.76,"t":"2026-10-07T16:45:00Z","v":3215,"vw":112.786619},{"c":112.73,"h":113.05,"l":112.73,"n":113,"o":112.82,"t":"2026-10-07T17:00:00Z","v":2249,"vw":112.9475},{"c":113.01,"h":113.01,"l":112.455,"n":166,"o":113,"t":"2026-10-07T17:15:00Z","v":4519,"vw":112.825267},{"c":113.5951,"h":113.8,"l":112.7375,"n":224,"o":112.88,"t":"2026-10-07T17:30:00Z","v":5150,"vw":113.253591},{"c":113.64,"h":113.64,"l":113.625,"n":27,"o":113.625,"t":"2026-10-07T17:45:00Z","v":1019,"vw":113.638333},{"c":113.61,"h":113.905,"l":113.4834,"n":112,"o":113.4834,"t":"2026-10-07T18:00:00Z","v":3382,"vw":113.662146},{"c":113.27,"h":113.4,"l":113.22,"n":104,"o":113.4,"t":"2026-10-07T18:15:00Z","v":3148,"vw":113.329231},{"c":112.9,"h":113.27,"l":112.51,"n":85,"o":113.27,"t":"2026-10-07T18:30:00Z","v":2422,"vw":113.0323},{"c":112.705,"h":112.715,"l":112.49,"n":49,"o":112.715,"t":"2026-10-07T18:45:00Z","v":1079,"vw":112.675881},{"c":112.45,"h":112.765,"l":112.19,"n":288,"o":112.76,"t":"2026-10-07T19:00:00Z","v":4524,"vw":112.540556},{"c":112.7,"h":112.73,"l":112.46,"n":153,"o":112.69,"t":"2026-10-07T19:15:00Z","v":3170,"vw":112.675357},{"c":113.09,"h":113.09,"l":112.51,"n":307,"o":112.71,"t":"2026-10-07T19:30:00Z","v":5753,"vw":112.739362},{"c":113.19,"h":113.78,"l":112.86,"n":880,"o":112.96,"t":"2026-10-07T19:45:00Z","v":25586,"vw":113.196398},{"c":113.33,"h":113.33,"l":113.33,"n":28,"o":113.33,"t":"2026-10-07T20:00:00Z","v":154774,"vw":113.33},{"c":111.67,"h":112,"l":111,"n":95,"o":111.83,"t":"2026-10-08T13:30:00Z","v":4125,"vw":111.777837},{"c":111.45,"h":111.55,"l":111.45,"n":26,"o":111.55,"t":"2026-10-08T13:45:00Z","v":879,"vw":111.476374},{"c":111.47,"h":111.72,"l":110.51,"n":246,"o":110.51,"t":"2026-10-08T14:00:00Z","v":5830,"vw":111.343126},{"c":111.14,"h":111.46,"l":111.14,"n":94,"o":111.25,"t":"2026-10-08T14:15:00Z","v":4475,"vw":111.185554},{"c":110.09,"h":110.44,"l":110.01,"n":117,"o":110.44,"t":"2026-10-08T14:30:00Z","v":1500,"vw":110.18},{"c":110,"h":110.17,"l":110,"n":193,"o":110.04,"t":"2026-10-08T14:45:00Z","v":5979,"vw":110.026866},{"c":109.1,"h":109.85,"l":109.04,"n":135,"o":109.85,"t":"2026-10-08T15:00:00Z","v":2808,"vw":109.334242},{"c":109.84,"h":109.84,"l":108.83,"n":152,"o":109.09,"t":"2026-10-08T15:15:00Z","v":5144,"vw":109.608411},{"c":109.785,"h":109.87,"l":109.64,"n":106,"o":109.64,"t":"2026-10-08T15:30:00Z","v":1497,"vw":109.746667},{"c":110.43,"h":110.56,"l":109.81,"n":278,"o":109.84,"t":"2026-10-08T15:45:00Z","v":8594,"vw":110.26587},{"c":110.35,"h":110.425,"l":109.91,"n":59,"o":110.33,"t":"2026-10-08T16:00:00Z","v":1452,"vw":110.200714},{"c":110.89,"h":111.44,"l":110.305,"n":275,"o":110.34,"t":"2026-10-08T16:15:00Z","v":12278,"vw":110.884818},{"c":110.47,"h":110.71,"l":110.47,"n":42,"o":110.71,"t":"2026-10-08T16:30:00Z","v":850,"vw":110.59},{"c":108.4106,"h":109.6,"l":108.4106,"n":78,"o":109.6,"t":"2026-10-08T16:45:00Z","v":2357,"vw":109.052925},{"c":108.4,"h":108.57,"l":107.36,"n":301,"o":108.08,"t":"2026-10-08T17:00:00Z","v":7947,"vw":107.923616},{"c":107.91,"h":108.625,"l":107.53,"n":276,"o":108.625,"t":"2026-10-08T17:15:00Z","v":9974,"vw":108.258473},{"c":107.355,"h":108.15,"l":106.69,"n":157,"o":107.4501,"t":"2026-10-08T17:30:00Z","v":4309,"vw":107.409523},{"c":108.09,"h":108.09,"l":107.01,"n":177,"o":107.36,"t":"2026-10-08T17:45:00Z","v":5167,"vw":107.553889},{"c":107.91,"h":107.91,"l":107.49,"n":42,"o":107.5,"t":"2026-10-08T18:00:00Z","v":933,"vw":107.597844},{"c":108.36,"h":108.45,"l":107.76,"n":142,"o":107.76,"t":"2026-10-08T18:15:00Z","v":3519,"vw":108.078164},{"c":107.52,"h":108.4,"l":107.52,"n":160,"o":108.27,"t":"2026-10-08T18:30:00Z","v":4918,"vw":108.10889},{"c":107.56,"h":107.77,"l":107.13,"n":85,"o":107.35,"t":"2026-10-08T18:45:00Z","v":2586,"vw":107.501948},{"c":106.82,"h":107.335,"l":106.48,"n":149,"o":107.2,"t":"2026-10-08T19:00:00Z","v":4292,"vw":106.826384},{"c":108.73,"h":108.73,"l":106.83,"n":538,"o":107.13,"t":"2026-10-08T19:15:00Z","v":13406,"vw":107.744199},{"c":107.79,"h":108.34,"l":107.71,"n":468,"o":108.34,"t":"2026-10-08T19:30:00Z","v":10773,"vw":107.977998},{"c":108.53,"h":109.04,"l":107.7,"n":996,"o":107.7,"t":"2026-10-08T19:45:00Z","v":27475,"vw":108.560333},{"c":108.63,"h":108.63,"l":108.63,"n":28,"o":108.63,"t":"2026-10-08T20:00:00Z","v":34192,"vw":108.63},{"c":109.5,"h":109.5,"l":108.63,"n":29,"o":108.63,"t":"2026-10-09T10:00:00Z","v":1878,"vw":108.937621},{"c":109.5,"h":109.5,"l":109.5,"n":9,"o":109.5,"t":"2026-10-09T13:15:00Z","v":304,"vw":109.5},{"c":109.95,"h":110.61,"l":108.945,"n":217,"o":109.08,"t":"2026-10-09T13:30:00Z","v":4345,"vw":109.453065},{"c":109.35,"h":109.35,"l":108.55,"n":1726,"o":108.99,"t":"2026-10-09T13:45:00Z","v":25398,"vw":108.843387},{"c":109.61,"h":110.03,"l":108.93,"n":3340,"o":109.45,"t":"2026-10-09T14:00:00Z","v":38078,"vw":109.534894},{"c":109.73,"h":110.4599,"l":109.58,"n":61,"o":109.58,"t":"2026-10-09T14:15:00Z","v":1609,"vw":109.899874},{"c":110.6,"h":110.68,"l":109.95,"n":2503,"o":109.95,"t":"2026-10-09T14:30:00Z","v":19261,"vw":110.46266},{"c":111.39,"h":111.39,"l":110.41,"n":96,"o":110.44,"t":"2026-10-09T14:45:00Z","v":3547,"vw":110.825593},{"c":111.38,"h":111.4599,"l":110.94,"n":16,"o":111.4599,"t":"2026-10-09T15:00:00Z","v":578,"vw":111.33296},{"c":110.945,"h":111.13,"l":110.94,"n":60,"o":110.94,"t":"2026-10-09T15:15:00Z","v":1237,"vw":111.029524},{"c":110.94,"h":110.95,"l":110.84,"n":43,"o":110.84,"t":"2026-10-09T15:45:00Z","v":1032,"vw":110.9175},{"c":111.06,"h":111.09,"l":111.06,"n":11,"o":111.06,"t":"2026-10-09T16:00:00Z","v":1391,"vw":111.073636},{"c":110.72,"h":111.25,"l":110.52,"n":73,"o":111.055,"t":"2026-10-09T16:15:00Z","v":3136,"vw":110.750147},{"c":110.71,"h":110.725,"l":110.71,"n":24,"o":110.72,"t":"2026-10-09T16:30:00Z","v":406,"vw":110.718333},{"c":110.625,"h":110.87,"l":110.5,"n":80,"o":110.7,"t":"2026-10-09T16:45:00Z","v":2604,"vw":110.610436},{"c":110.365,"h":110.5,"l":110.365,"n":53,"o":110.45,"t":"2026-10-09T17:00:00Z","v":1803,"vw":110.420769},{"c":110.95,"h":111.04,"l":110.355,"n":105,"o":110.355,"t":"2026-10-09T17:15:00Z","v":4817,"vw":110.746094},{"c":111.2,"h":111.2,"l":110.955,"n":12,"o":110.955,"t":"2026-10-09T17:30:00Z","v":534,"vw":111.15},{"c":111.31,"h":111.31,"l":110.945,"n":25,"o":110.945,"t":"2026-10-09T17:45:00Z","v":611,"vw":111.018},{"c":111.4294,"h":111.4294,"l":111.21,"n":18,"o":111.21,"t":"2026-10-09T18:00:00Z","v":583,"vw":111.340907},{"c":111.265,"h":111.265,"l":111.265,"n":6,"o":111.265,"t":"2026-10-09T18:15:00Z","v":208,"vw":111.265},{"c":111.005,"h":111.08,"l":111.005,"n":43,"o":111.08,"t":"2026-10-09T18:30:00Z","v":1064,"vw":111.057059},{"c":110.67,"h":111.33,"l":110.67,"n":85,"o":111.33,"t":"2026-10-09T18:45:00Z","v":1821,"vw":111.142926},{"c":110.7,"h":111.12,"l":110.7,"n":59,"o":111.12,"t":"2026-10-09T19:00:00Z","v":2223,"vw":110.890087},{"c":110.655,"h":110.655,"l":110.655,"n":15,"o":110.655,"t":"2026-10-09T19:15:00Z","v":236,"vw":110.655},{"c":110.215,"h":110.65,"l":110.215,"n":165,"o":110.63,"t":"2026-10-09T19:30:00Z","v":3607,"vw":110.449315},{"c":109.97,"h":110.31,"l":109.62,"n":706,"o":109.99,"t":"2026-10-09T19:45:00Z","v":18567,"vw":109.921697},{"c":109.91,"h":109.91,"l":109.91,"n":22,"o":109.91,"t":"2026-10-09T20:00:00Z","v":26891,"vw":109.91},{"c":107.5,"h":110.5,"l":107.34,"n":482,"o":109,"t":"2026-10-12T13:30:00Z","v":10197,"vw":108.420501},{"c":108.91,"h":109,"l":107.33,"n":665,"o":107.71,"t":"2026-10-12T13:45:00Z","v":12389,"vw":108.488369},{"c":107.91,"h":109.05,"l":107.7,"n":742,"o":108.7,"t":"2026-10-12T14:00:00Z","v":9445,"vw":108.160505},{"c":108.825,"h":108.94,"l":108.2,"n":79,"o":108.61,"t":"2026-10-12T14:15:00Z","v":2904,"vw":108.467793},{"c":108.39,"h":108.93,"l":108.17,"n":97,"o":108.47,"t":"2026-10-12T14:30:00Z","v":4118,"vw":108.470228},{"c":108.25,"h":108.25,"l":107.845,"n":91,"o":107.965,"t":"2026-10-12T14:45:00Z","v":3137,"vw":107.923152},{"c":108.04,"h":108.41,"l":108.04,"n":75,"o":108.33,"t":"2026-10-12T15:00:00Z","v":2454,"vw":108.204182},{"c":108.28,"h":108.3925,"l":108.28,"n":26,"o":108.3825,"t":"2026-10-12T15:15:00Z","v":803,"vw":108.351667},{"c":108.54,"h":108.54,"l":108.54,"n":25,"o":108.54,"t":"2026-10-12T15:30:00Z","v":389,"vw":108.54},{"c":108.63,"h":108.94,"l":108.53,"n":88,"o":108.94,"t":"2026-10-12T15:45:00Z","v":3785,"vw":108.674727},{"c":108.565,"h":108.64,"l":108.565,"n":7,"o":108.64,"t":"2026-10-12T16:00:00Z","v":344,"vw":108.610356},{"c":108.53,"h":108.55,"l":108.53,"n":39,"o":108.55,"t":"2026-10-12T16:15:00Z","v":762,"vw":108.54},{"c":108.04,"h":108.66,"l":108.04,"n":119,"o":108.635,"t":"2026-10-12T16:30:00Z","v":2991,"vw":108.542095},{"c":107.7,"h":108.02,"l":107.7,"n":107,"o":108.02,"t":"2026-10-12T16:45:00Z","v":2974,"vw":107.830808},{"c":107.7575,"h":107.7575,"l":107.65,"n":52,"o":107.72,"t":"2026-10-12T17:00:00Z","v":2218,"vw":107.708438},{"c":107.59,"h":107.775,"l":107.59,"n":40,"o":107.775,"t":"2026-10-12T17:15:00Z","v":1220,"vw":107.636428},{"c":107.76,"h":108.01,"l":107.76,"n":38,"o":108.01,"t":"2026-10-12T17:30:00Z","v":555,"vw":107.851772},{"c":106.655,"h":107.55,"l":106.45,"n":181,"o":107.51,"t":"2026-10-12T17:45:00Z","v":8295,"vw":106.948929},{"c":106.92,"h":107.205,"l":106.91,"n":173,"o":106.95,"t":"2026-10-12T18:00:00Z","v":5138,"vw":107.036406},{"c":107.07,"h":107.07,"l":106.96,"n":38,"o":106.96,"t":"2026-10-12T18:15:00Z","v":913,"vw":107.04125},{"c":107.18,"h":107.35,"l":107.04,"n":106,"o":107.22,"t":"2026-10-12T18:30:00Z","v":2205,"vw":107.22125},{"c":106.9,"h":107.215,"l":106.9,"n":52,"o":107.2,"t":"2026-10-12T18:45:00Z","v":1306,"vw":107.097857},{"c":107.085,"h":107.15,"l":107.085,"n":45,"o":107.15,"t":"2026-10-12T19:00:00Z","v":527,"vw":107.106667},{"c":106.9,"h":107.085,"l":106.9,"n":86,"o":107.085,"t":"2026-10-12T19:15:00Z","v":1804,"vw":107.025482},{"c":106.815,"h":106.98,"l":106.8,"n":147,"o":106.83,"t":"2026-10-12T19:30:00Z","v":3872,"vw":106.858571},{"c":106.36,"h":106.72,"l":106.19,"n":992,"o":106.71,"t":"2026-10-12T19:45:00Z","v":24424,"vw":106.413122},{"c":106.38,"h":106.38,"l":106.38,"n":27,"o":106.38,"t":"2026-10-12T20:00:00Z","v":19258,"vw":106.38},{"c":105.69,"h":105.69,"l":105.69,"n":1,"o":105.69,"t":"2026-10-12T21:45:00Z","v":400,"vw":105.69},{"c":104.05,"h":104.05,"l":103.85,"n":8,"o":104,"t":"2026-10-13T08:00:00Z","v":956,"vw":103.972932},{"c":103.65,"h":103.65,"l":103.65,"n":2,"o":103.65,"t":"2026-10-13T09:00:00Z","v":343,"vw":103.65},{"c":102.6,"h":102.6,"l":102.6,"n":1,"o":102.6,"t":"2026-10-13T13:15:00Z","v":100,"vw":102.6},{"c":102.16,"h":102.16,"l":99,"n":283,"o":100.93,"t":"2026-10-13T13:30:00Z","v":18021,"vw":100.655968},{"c":101.92,"h":102.6,"l":101.5,"n":343,"o":102.58,"t":"2026-10-13T13:45:00Z","v":10271,"vw":102.008296},{"c":102,"h":102.245,"l":102,"n":67,"o":102.245,"t":"2026-10-13T14:00:00Z","v":1727,"vw":102.109177},{"c":101.65,"h":102.8,"l":101.42,"n":175,"o":102.72,"t":"2026-10-13T14:15:00Z","v":4928,"vw":102.362428},{"c":101.54,"h":101.87,"l":101.43,"n":302,"o":101.65,"t":"2026-10-13T14:30:00Z","v":6808,"vw":101.782988},{"c":100.8701,"h":101.76,"l":100.84,"n":110,"o":101.76,"t":"2026-10-13T14:45:00Z","v":3526,"vw":101.178517},{"c":100.965,"h":101.34,"l":100.714,"n":341,"o":101.34,"t":"2026-10-13T15:00:00Z","v":12729,"vw":100.965724},{"c":100.88,"h":101.18,"l":100.88,"n":174,"o":101.14,"t":"2026-10-13T15:15:00Z","v":5780,"vw":100.993516},{"c":100.62,"h":100.95,"l":100.2125,"n":241,"o":100.8,"t":"2026-10-13T15:30:00Z","v":7471,"vw":100.669034},{"c":101.74,"h":101.855,"l":100.55,"n":416,"o":100.605,"t":"2026-10-13T15:45:00Z","v":14350,"vw":101.053902},{"c":102,"h":102.2,"l":101.78,"n":85,"o":101.99,"t":"2026-10-13T16:00:00Z","v":2402,"vw":101.96749},{"c":103.44,"h":103.44,"l":102.33,"n":187,"o":102.33,"t":"2026-10-13T16:15:00Z","v":4428,"vw":102.987511},{"c":104.26,"h":104.3278,"l":103.46,"n":146,"o":103.46,"t":"2026-10-13T16:30:00Z","v":6302,"vw":103.969247},{"c":104.06,"h":104.29,"l":103.925,"n":80,"o":104.29,"t":"2026-10-13T16:45:00Z","v":2260,"vw":104.077207},{"c":103.6,"h":103.9,"l":103.6,"n":100,"o":103.9,"t":"2026-10-13T17:00:00Z","v":3405,"vw":103.65851},{"c":103.8401,"h":104.06,"l":103.76,"n":126,"o":103.76,"t":"2026-10-13T17:15:00Z","v":4457,"vw":103.9398},{"c":104.63,"h":104.98,"l":104.45,"n":372,"o":104.56,"t":"2026-10-13T17:30:00Z","v":11574,"vw":104.800241},{"c":104.32,"h":104.46,"l":104.22,"n":132,"o":104.4525,"t":"2026-10-13T17:45:00Z","v":5477,"vw":104.309014},{"c":105.53,"h":105.53,"l":104.53,"n":108,"o":104.53,"t":"2026-10-13T18:00:00Z","v":2298,"vw":104.994581},{"c":105.59,"h":105.75,"l":105.26,"n":238,"o":105.26,"t":"2026-10-13T18:15:00Z","v":4972,"vw":105.601185},{"c":105.315,"h":105.84,"l":105.31,"n":250,"o":105.66,"t":"2026-10-13T18:30:00Z","v":8792,"vw":105.469548},{"c":104.85,"h":105.28,"l":104.73,"n":196,"o":105.28,"t":"2026-10-13T18:45:00Z","v":4806,"vw":104.956236},{"c":104.89,"h":105.11,"l":104.61,"n":256,"o":104.8,"t":"2026-10-13T19:00:00Z","v":7282,"vw":104.96962},{"c":105.11,"h":105.46,"l":104.895,"n":162,"o":104.895,"t":"2026-10-13T19:15:00Z","v":3554,"vw":105.18164},{"c":105.36,"h":105.555,"l":105.225,"n":347,"o":105.225,"t":"2026-10-13T19:30:00Z","v":10401,"vw":105.336647},{"c":105.4,"h":105.775,"l":105.115,"n":1023,"o":105.47,"t":"2026-10-13T19:45:00Z","v":23405,"vw":105.534774},{"c":105.42,"h":105.42,"l":105.42,"n":32,"o":105.42,"t":"2026-10-13T20:00:00Z","v":34297,"vw":105.42},{"c":104.23,"h":104.525,"l":102.81,"n":1023,"o":102.81,"t":"2026-10-14T13:30:00Z","v":18974,"vw":103.757676},{"c":104.4,"h":104.4,"l":104.4,"n":9,"o":104.4,"t":"2026-10-14T13:45:00Z","v":121,"vw":104.4},{"c":104.7059,"h":104.7059,"l":104.7059,"n":6,"o":104.7059,"t":"2026-10-14T14:00:00Z","v":155,"vw":104.7059},{"c":104.7,"h":105,"l":104.28,"n":135,"o":104.28,"t":"2026-10-14T14:15:00Z","v":2278,"vw":104.726667},{"c":105.315,"h":105.35,"l":105.3,"n":40,"o":105.35,"t":"2026-10-14T14:30:00Z","v":737,"vw":105.321667},{"c":104.69,"h":105.22,"l":104.69,"n":49,"o":105.22,"t":"2026-10-14T14:45:00Z","v":1339,"vw":104.982},{"c":103.595,"h":103.82,"l":103.51,"n":87,"o":103.8163,"t":"2026-10-14T15:00:00Z","v":3990,"vw":103.70651},{"c":103.36,"h":103.36,"l":103.36,"n":28,"o":103.36,"t":"2026-10-14T15:15:00Z","v":933,"vw":103.36},{"c":102.455,"h":103.535,"l":102.455,"n":170,"o":103.535,"t":"2026-10-14T15:30:00Z","v":3851,"vw":102.836154},{"c":101.77,"h":102.4875,"l":101.77,"n":112,"o":102.4875,"t":"2026-10-14T15:45:00Z","v":3066,"vw":102.111925},{"c":101.61,"h":102.08,"l":101.15,"n":230,"o":102.06,"t":"2026-10-14T16:00:00Z","v":5500,"vw":101.421},{"c":100.6401,"h":101.235,"l":100.6401,"n":78,"o":101.22,"t":"2026-10-14T16:15:00Z","v":2658,"vw":101.06753},{"c":101.01,"h":101.01,"l":100.83,"n":86,"o":100.84,"t":"2026-10-14T16:30:00Z","v":1793,"vw":100.894445},{"c":101.61,"h":101.61,"l":101.02,"n":137,"o":101.02,"t":"2026-10-14T16:45:00Z","v":3425,"vw":101.225364},{"c":101.58,"h":101.82,"l":101.435,"n":119,"o":101.82,"t":"2026-10-14T17:00:00Z","v":2595,"vw":101.567727},{"c":100.94,"h":101.345,"l":100.94,"n":72,"o":101.21,"t":"2026-10-14T17:15:00Z","v":1482,"vw":101.1875},{"c":99.965,"h":100.5,"l":99.95,"n":84,"o":100.5,"t":"2026-10-14T17:30:00Z","v":1833,"vw":100.127055},{"c":99.81,"h":100.22,"l":99.81,"n":126,"o":100.1,"t":"2026-10-14T17:45:00Z","v":2564,"vw":100.045705},{"c":99.585,"h":100.0499,"l":99.545,"n":174,"o":99.73,"t":"2026-10-14T18:00:00Z","v":5468,"vw":99.715736},{"c":99.625,"h":99.625,"l":99.565,"n":12,"o":99.565,"t":"2026-10-14T18:15:00Z","v":2200,"vw":99.622143},{"c":99.55,"h":99.55,"l":99.2706,"n":93,"o":99.49,"t":"2026-10-14T18:30:00Z","v":3382,"vw":99.346596},{"c":99.595,"h":99.595,"l":99.27,"n":233,"o":99.54,"t":"2026-10-14T18:45:00Z","v":6166,"vw":99.467442},{"c":99.38,"h":99.38,"l":99.16,"n":132,"o":99.28,"t":"2026-10-14T19:00:00Z","v":3159,"vw":99.292768},{"c":99.785,"h":99.875,"l":99.39,"n":228,"o":99.39,"t":"2026-10-14T19:15:00Z","v":6682,"vw":99.666959},{"c":100.31,"h":100.46,"l":99.765,"n":419,"o":99.765,"t":"2026-10-14T19:30:00Z","v":11585,"vw":100.129407},{"c":99.32,"h":100.26,"l":98.8,"n":1054,"o":100.26,"t":"2026-10-14T19:45:00Z","v":26320,"vw":99.357779},{"c":99.13,"h":99.13,"l":99.13,"n":18,"o":99.13,"t":"2026-10-14T20:00:00Z","v":24528,"vw":99.13},{"c":95.34,"h":96.556319,"l":94.5,"n":850,"o":95.99,"t":"2026-10-15T13:30:00Z","v":14535,"vw":95.295192},{"c":93.385,"h":95.9375,"l":92.53,"n":509,"o":95.0801,"t":"2026-10-15T13:45:00Z","v":11550,"vw":94.171066},{"c":94.17,"h":94.95,"l":94.02,"n":173,"o":94.02,"t":"2026-10-15T14:00:00Z","v":4306,"vw":94.64095},{"c":94.03,"h":95.26,"l":93.0201,"n":310,"o":94.095,"t":"2026-10-15T14:15:00Z","v":8234,"vw":94.280056},{"c":94.375,"h":94.62,"l":93.75,"n":184,"o":93.85,"t":"2026-10-15T14:30:00Z","v":7089,"vw":94.153073},{"c":95.11,"h":95.11,"l":93.98,"n":280,"o":94.4,"t":"2026-10-15T14:45:00Z","v":10016,"vw":94.682412},{"c":94.74,"h":95.175,"l":94.6,"n":249,"o":95.175,"t":"2026-10-15T15:00:00Z","v":6025,"vw":94.882619},{"c":96.15,"h":96.15,"l":95.1,"n":369,"o":95.18,"t":"2026-10-15T15:15:00Z","v":13031,"vw":95.394548},{"c":96.575,"h":96.665,"l":96.03,"n":181,"o":96.03,"t":"2026-10-15T15:30:00Z","v":3797,"vw":96.468448},{"c":96.98,"h":97.085,"l":96.49,"n":179,"o":96.575,"t":"2026-10-15T15:45:00Z","v":5502,"vw":96.648148},{"c":96.585,"h":97.055,"l":96.44,"n":267,"o":97.0525,"t":"2026-10-15T16:00:00Z","v":9905,"vw":96.766074},{"c":95.72,"h":96.42,"l":95.59,"n":284,"o":96.42,"t":"2026-10-15T16:15:00Z","v":10103,"vw":95.998548},{"c":95.05,"h":95.71,"l":95.05,"n":231,"o":95.43,"t":"2026-10-15T16:30:00Z","v":6763,"vw":95.4876},{"c":95.59,"h":95.81,"l":95.345,"n":155,"o":95.345,"t":"2026-10-15T16:45:00Z","v":4416,"vw":95.473},{"c":95.31,"h":95.685,"l":95.31,"n":151,"o":95.51,"t":"2026-10-15T17:00:00Z","v":2673,"vw":95.432989},{"c":96.0075,"h":96.165,"l":95.635,"n":307,"o":95.635,"t":"2026-10-15T17:15:00Z","v":13525,"vw":95.803256},{"c":96.2,"h":96.49,"l":95.85,"n":161,"o":95.92,"t":"2026-10-15T17:30:00Z","v":5876,"vw":96.04999},{"c":96.355,"h":96.52,"l":95.775,"n":245,"o":95.97,"t":"2026-10-15T17:45:00Z","v":7170,"vw":96.040498},{"c":95.375,"h":96.37,"l":95.31,"n":239,"o":96.365,"t":"2026-10-15T18:00:00Z","v":11094,"vw":95.914017},{"c":95.805,"h":95.825,"l":95.385,"n":220,"o":95.385,"t":"2026-10-15T18:15:00Z","v":6659,"vw":95.597208},{"c":96.39,"h":96.485,"l":95.77,"n":291,"o":95.815,"t":"2026-10-15T18:30:00Z","v":10634,"vw":96.015062},{"c":96.57,"h":96.61,"l":96.05,"n":348,"o":96.465,"t":"2026-10-15T18:45:00Z","v":10018,"vw":96.279356},{"c":97.085,"h":97.085,"l":96.545,"n":350,"o":96.545,"t":"2026-10-15T19:00:00Z","v":6463,"vw":96.80972},{"c":97,"h":97.795,"l":97,"n":368,"o":97.085,"t":"2026-10-15T19:15:00Z","v":8962,"vw":97.39254},{"c":96.98,"h":97.59,"l":96.82,"n":765,"o":97.07,"t":"2026-10-15T19:30:00Z","v":29423,"vw":97.16806},{"c":96.86,"h":97.6375,"l":96.64,"n":1448,"o":97.045,"t":"2026-10-15T19:45:00Z","v":52413,"vw":97.017495},{"c":96.99,"h":96.99,"l":96.99,"n":18,"o":96.99,"t":"2026-10-15T20:00:00Z","v":31462,"vw":96.99},{"c":97.05,"h":97.05,"l":97.05,"n":20,"o":97.05,"t":"2026-10-16T08:45:00Z","v":839,"vw":97.05},{"c":97.45,"h":97.45,"l":97.45,"n":3,"o":97.45,"t":"2026-10-16T11:30:00Z","v":201,"vw":97.45},{"c":96.99,"h":96.99,"l":96.2,"n":10,"o":96.2,"t":"2026-10-16T12:30:00Z","v":1021,"vw":96.562048},{"c":96.11,"h":96.51,"l":96.11,"n":18,"o":96.5,"t":"2026-10-16T12:45:00Z","v":632,"vw":96.392792},{"c":96.38,"h":97,"l":95.01,"n":208,"o":96.7,"t":"2026-10-16T13:30:00Z","v":13349,"vw":95.928554},{"c":96.99,"h":96.99,"l":96.005,"n":38,"o":96.005,"t":"2026-10-16T13:45:00Z","v":1374,"vw":96.270113},{"c":96.405,"h":97.035,"l":96.18,"n":215,"o":96.335,"t":"2026-10-16T14:00:00Z","v":6524,"vw":96.46225},{"c":96.7,"h":96.975,"l":96.405,"n":79,"o":96.405,"t":"2026-10-16T14:15:00Z","v":2926,"vw":96.7162},{"c":96.855,"h":97.145,"l":96.6,"n":153,"o":96.79,"t":"2026-10-16T14:30:00Z","v":3973,"vw":96.891125},{"c":97.345,"h":97.7213,"l":96.53,"n":92,"o":96.53,"t":"2026-10-16T14:45:00Z","v":2500,"vw":97.296994},{"c":95.4901,"h":97.22,"l":95.4901,"n":382,"o":97.22,"t":"2026-10-16T15:00:00Z","v":13633,"vw":96.690879},{"c":96.31,"h":96.31,"l":96.175,"n":64,"o":96.225,"t":"2026-10-16T15:15:00Z","v":2224,"vw":96.204598},{"c":96.21,"h":96.67,"l":96.21,"n":54,"o":96.45,"t":"2026-10-16T15:30:00Z","v":1401,"vw":96.438571},{"c":96.385,"h":96.71,"l":96.17,"n":131,"o":96.47,"t":"2026-10-16T15:45:00Z","v":3895,"vw":96.498068},{"c":96.49,"h":96.49,"l":96.23,"n":32,"o":96.24,"t":"2026-10-16T16:00:00Z","v":857,"vw":96.3},{"c":96.275,"h":96.65,"l":96.275,"n":99,"o":96.41,"t":"2026-10-16T16:15:00Z","v":2371,"vw":96.417182},{"c":96.585,"h":96.79,"l":96.36,"n":83,"o":96.36,"t":"2026-10-16T16:30:00Z","v":3778,"vw":96.498403},{"c":96.01,"h":96.6,"l":96.01,"n":136,"o":96.6,"t":"2026-10-16T16:45:00Z","v":3871,"vw":96.27275},{"c":96.12,"h":96.12,"l":95.925,"n":128,"o":95.985,"t":"2026-10-16T17:00:00Z","v":5401,"vw":95.980484},{"c":95.98,"h":96.225,"l":95.63,"n":147,"o":96.15,"t":"2026-10-16T17:15:00Z","v":4078,"vw":95.994645},{"c":96.24,"h":96.24,"l":95.895,"n":59,"o":95.895,"t":"2026-10-16T17:30:00Z","v":1466,"vw":96.145},{"c":95.12,"h":95.9,"l":95.12,"n":143,"o":95.9,"t":"2026-10-16T17:45:00Z","v":3323,"vw":95.586781},{"c":95.01,"h":95.49,"l":94.73,"n":162,"o":95.49,"t":"2026-10-16T18:00:00Z","v":6452,"vw":95.131837},{"c":94.6125,"h":94.975,"l":94.375,"n":121,"o":94.775,"t":"2026-10-16T18:15:00Z","v":3059,"vw":94.646094},{"c":94.155,"h":94.645,"l":94.105,"n":295,"o":94.46,"t":"2026-10-16T18:30:00Z","v":7144,"vw":94.337963},{"c":93.65,"h":94.675,"l":93.65,"n":419,"o":94.435,"t":"2026-10-16T18:45:00Z","v":13997,"vw":94.320094},{"c":93.795,"h":94.01,"l":92.67,"n":268,"o":93.65,"t":"2026-10-16T19:00:00Z","v":6241,"vw":93.391581},{"c":93.31,"h":93.67,"l":93.19,"n":255,"o":93.44,"t":"2026-10-16T19:15:00Z","v":5680,"vw":93.442143},{"c":92.52,"h":93.405,"l":92.47,"n":295,"o":93.4,"t":"2026-10-16T19:30:00Z","v":6968,"vw":92.924836},{"c":92.56,"h":93.8,"l":92.4,"n":1193,"o":92.68,"t":"2026-10-16T19:45:00Z","v":37622,"vw":92.918533},{"c":92.64,"h":92.64,"l":92.64,"n":25,"o":92.64,"t":"2026-10-16T20:00:00Z","v":61789,"vw":92.64},{"c":94.9479,"h":96.03,"l":93.81,"n":176,"o":94.79,"t":"2026-10-19T13:30:00Z","v":4750,"vw":94.662674},{"c":95.045,"h":95.32,"l":94.49,"n":125,"o":94.94,"t":"2026-10-19T13:45:00Z","v":4045,"vw":94.794491},{"c":94.45,"h":94.8525,"l":94.175,"n":51,"o":94.84,"t":"2026-10-19T14:00:00Z","v":2006,"vw":94.536269},{"c":95.025,"h":95.34,"l":94.74,"n":186,"o":94.74,"t":"2026-10-19T14:15:00Z","v":5992,"vw":95.174919},{"c":94.4475,"h":94.875,"l":94.42,"n":67,"o":94.875,"t":"2026-10-19T14:30:00Z","v":2155,"vw":94.716241},{"c":95.27,"h":95.27,"l":94.8,"n":68,"o":94.8,"t":"2026-10-19T14:45:00Z","v":2032,"vw":95.079959},{"c":95.65,"h":95.65,"l":95.355,"n":22,"o":95.355,"t":"2026-10-19T15:00:00Z","v":646,"vw":95.57375},{"c":96.095,"h":96.35,"l":96.095,"n":53,"o":96.1126,"t":"2026-10-19T15:15:00Z","v":1242,"vw":96.153104},{"c":96.25,"h":96.25,"l":95.85,"n":113,"o":95.89,"t":"2026-10-19T15:30:00Z","v":4842,"vw":96.019839},{"c":96.4,"h":96.4,"l":96.36,"n":32,"o":96.36,"t":"2026-10-19T15:45:00Z","v":1634,"vw":96.379324},{"c":95.73,"h":96.2,"l":95.715,"n":162,"o":96.2,"t":"2026-10-19T16:00:00Z","v":4190,"vw":95.899652},{"c":95.86,"h":95.86,"l":95.381,"n":124,"o":95.66,"t":"2026-10-19T16:15:00Z","v":3444,"vw":95.689376},{"c":95.9,"h":95.9,"l":95.4001,"n":61,"o":95.4001,"t":"2026-10-19T16:30:00Z","v":958,"vw":95.719727},{"c":95.17,"h":95.66,"l":95.17,"n":132,"o":95.66,"t":"2026-10-19T16:45:00Z","v":3804,"vw":95.359559},{"c":94.555,"h":95.05,"l":94.255,"n":268,"o":94.84,"t":"2026-10-19T17:00:00Z","v":10849,"vw":94.728806},{"c":94.67,"h":94.88,"l":94.555,"n":89,"o":94.555,"t":"2026-10-19T17:15:00Z","v":2868,"vw":94.713036},{"c":94.31,"h":94.54,"l":94.31,"n":158,"o":94.525,"t":"2026-10-19T17:30:00Z","v":5963,"vw":94.379072},{"c":93.965,"h":94.3,"l":93.77,"n":166,"o":94.3,"t":"2026-10-19T17:45:00Z","v":4640,"vw":93.995219},{"c":93.645,"h":94.25,"l":93.48,"n":315,"o":94.24,"t":"2026-10-19T18:00:00Z","v":14054,"vw":93.889766},{"c":93.285,"h":93.68,"l":93.285,"n":217,"o":93.64,"t":"2026-10-19T18:15:00Z","v":6402,"vw":93.545331},{"c":92.97,"h":93.4,"l":92.97,"n":274,"o":93.285,"t":"2026-10-19T18:30:00Z","v":13671,"vw":93.262004},{"c":93.06,"h":93.25,"l":92.98,"n":246,"o":93.1,"t":"2026-10-19T18:45:00Z","v":15158,"vw":93.0777},{"c":93.01,"h":93.4075,"l":93.005,"n":252,"o":93.15,"t":"2026-10-19T19:00:00Z","v":9040,"vw":93.185785},{"c":93.49,"h":94.135,"l":93.13,"n":351,"o":93.2,"t":"2026-10-19T19:15:00Z","v":13286,"vw":93.358753},{"c":94.12,"h":94.22,"l":93.64,"n":183,"o":93.64,"t":"2026-10-19T19:30:00Z","v":7468,"vw":93.75392},{"c":93.65,"h":94.33,"l":93.39,"n":691,"o":93.98,"t":"2026-10-19T19:45:00Z","v":18997,"vw":93.644193},{"c":93.68,"h":93.68,"l":93.68,"n":28,"o":93.68,"t":"2026-10-19T20:00:00Z","v":25507,"vw":93.68},{"c":93.01,"h":93.81,"l":92,"n":45,"o":93.68,"t":"2026-10-20T13:15:00Z","v":3444,"vw":92.935101},{"c":90.51,"h":92.7,"l":90.04,"n":281,"o":92.45,"t":"2026-10-20T13:30:00Z","v":8317,"vw":91.365964},{"c":91.835,"h":91.835,"l":90.01,"n":367,"o":90.38,"t":"2026-10-20T13:45:00Z","v":17201,"vw":90.506066},{"c":91.19,"h":91.78,"l":90.56,"n":251,"o":91.515,"t":"2026-10-20T14:00:00Z","v":13056,"vw":91.212459},{"c":93.69,"h":93.69,"l":90.77,"n":258,"o":91.42,"t":"2026-10-20T14:15:00Z","v":6187,"vw":92.157682},{"c":93.7,"h":93.93,"l":92.77,"n":182,"o":93.66,"t":"2026-10-20T14:30:00Z","v":6899,"vw":93.458948},{"c":93.925,"h":93.96,"l":93.475,"n":103,"o":93.96,"t":"2026-10-20T14:45:00Z","v":3191,"vw":93.748001},{"c":92.62,"h":94.29,"l":92.455,"n":248,"o":93.57,"t":"2026-10-20T15:00:00Z","v":5809,"vw":93.543229},{"c":92.84,"h":93.315,"l":92.62,"n":98,"o":92.62,"t":"2026-10-20T15:15:00Z","v":2567,"vw":92.865482},{"c":93.05,"h":93.32,"l":92.5,"n":162,"o":92.87,"t":"2026-10-20T15:30:00Z","v":3689,"vw":92.906852},{"c":93.05,"h":93.05,"l":92.965,"n":48,"o":93.025,"t":"2026-10-20T15:45:00Z","v":1450,"vw":92.983125},{"c":93,"h":93.495,"l":93,"n":77,"o":93.01,"t":"2026-10-20T16:00:00Z","v":2418,"vw":93.1225},{"c":92.625,"h":93,"l":92.48,"n":125,"o":93,"t":"2026-10-20T16:15:00Z","v":2748,"vw":92.676923},{"c":92.87,"h":92.92,"l":92.59,"n":59,"o":92.59,"t":"2026-10-20T16:30:00Z","v":2380,"vw":92.80518},{"c":92.49,"h":92.78,"l":92.49,"n":112,"o":92.73,"t":"2026-10-20T16:45:00Z","v":1953,"vw":92.622826},{"c":92.84,"h":92.895,"l":92.54,"n":119,"o":92.63,"t":"2026-10-20T17:00:00Z","v":4621,"vw":92.739928},{"c":92.89,"h":92.89,"l":92.54,"n":97,"o":92.57,"t":"2026-10-20T17:15:00Z","v":1788,"vw":92.783488},{"c":93.17,"h":93.17,"l":92.885,"n":120,"o":92.885,"t":"2026-10-20T17:30:00Z","v":2663,"vw":93.039937},{"c":93.185,"h":93.185,"l":92.835,"n":69,"o":93.17,"t":"2026-10-20T17:45:00Z","v":1880,"vw":93.012389},{"c":92.9,"h":93.175,"l":92.9,"n":81,"o":93.175,"t":"2026-10-20T18:00:00Z","v":1760,"vw":93.054606},{"c":92.7,"h":93.02,"l":92.7,"n":124,"o":93.02,"t":"2026-10-20T18:15:00Z","v":4891,"vw":92.808813},{"c":92.56,"h":92.925,"l":92.56,"n":180,"o":92.85,"t":"2026-10-20T18:30:00Z","v":3881,"vw":92.756336},{"c":92.94,"h":92.94,"l":92.5,"n":95,"o":92.63,"t":"2026-10-20T18:45:00Z","v":2367,"vw":92.755914},{"c":92.94,"h":93.275,"l":92.87,"n":143,"o":93.05,"t":"2026-10-20T19:00:00Z","v":3500,"vw":93.072404},{"c":93.115,"h":93.16,"l":92.88,"n":160,"o":93.03,"t":"2026-10-20T19:15:00Z","v":3191,"vw":93.011819},{"c":92.53,"h":93.07,"l":92.33,"n":426,"o":93.07,"t":"2026-10-20T19:30:00Z","v":9971,"vw":92.597377},{"c":92.87,"h":93.1,"l":92.66,"n":1093,"o":92.79,"t":"2026-10-20T19:45:00Z","v":31537,"vw":92.879433},{"c":92.95,"h":92.95,"l":92.95,"n":27,"o":92.95,"t":"2026-10-20T20:00:00Z","v":42493,"vw":92.95},{"c":94.25,"h":94.45,"l":93.7,"n":37,"o":93.7,"t":"2026-10-21T13:15:00Z","v":2059,"vw":93.907364},{"c":95.065,"h":96.115,"l":94.91,"n":48,"o":94.99,"t":"2026-10-21T13:30:00Z","v":3290,"vw":95.198133},{"c":95.97,"h":96.22,"l":95.405,"n":115,"o":95.99,"t":"2026-10-21T13:45:00Z","v":3235,"vw":95.884561},{"c":96.2799,"h":96.4599,"l":95.23,"n":76,"o":96,"t":"2026-10-21T14:00:00Z","v":2278,"vw":95.969031},{"c":95.93,"h":96.25,"l":95.045,"n":1041,"o":95.375,"t":"2026-10-21T14:15:00Z","v":17777,"vw":95.724995},{"c":96.35,"h":96.4,"l":95.88,"n":1052,"o":96.16,"t":"2026-10-21T14:30:00Z","v":9609,"vw":96.214043},{"c":96.75,"h":96.75,"l":96.475,"n":21,"o":96.52,"t":"2026-10-21T14:45:00Z","v":1063,"vw":96.533049},{"c":96.5202,"h":97.0575,"l":96.46,"n":93,"o":96.46,"t":"2026-10-21T15:00:00Z","v":2960,"vw":96.783049},{"c":96.86,"h":96.875,"l":96.69,"n":62,"o":96.76,"t":"2026-10-21T15:15:00Z","v":1891,"vw":96.812084},{"c":97.285,"h":97.45,"l":96.825,"n":55,"o":96.825,"t":"2026-10-21T15:30:00Z","v":1936,"vw":97.088958},{"c":97.04,"h":97.28,"l":97.04,"n":24,"o":97.28,"t":"2026-10-21T15:45:00Z","v":1077,"vw":97.201613},{"c":96.89,"h":96.89,"l":96.645,"n":137,"o":96.82,"t":"2026-10-21T16:00:00Z","v":3295,"vw":96.818374},{"c":97.045,"h":97.22,"l":97.03,"n":95,"o":97.03,"t":"2026-10-21T16:15:00Z","v":2251,"vw":97.0825},{"c":97.875,"h":97.99,"l":97.1,"n":93,"o":97.1,"t":"2026-10-21T16:30:00Z","v":3299,"vw":97.418571},{"c":97.93,"h":98,"l":97.54,"n":89,"o":97.54,"t":"2026-10-21T16:45:00Z","v":2768,"vw":97.895063},{"c":97.918,"h":98.03,"l":97.88,"n":84,"o":97.88,"t":"2026-10-21T17:00:00Z","v":2113,"vw":97.98988},{"c":98.05,"h":98.295,"l":98.05,"n":134,"o":98.12,"t":"2026-10-21T17:15:00Z","v":4041,"vw":98.158424},{"c":98.3175,"h":98.39,"l":97.89,"n":353,"o":98.05,"t":"2026-10-21T17:30:00Z","v":15040,"vw":98.124842},{"c":98.33,"h":98.46,"l":98.33,"n":25,"o":98.4599,"t":"2026-10-21T17:45:00Z","v":985,"vw":98.419985},{"c":98.62,"h":98.62,"l":98.33,"n":124,"o":98.33,"t":"2026-10-21T18:00:00Z","v":2238,"vw":98.46487},{"c":98.71,"h":98.71,"l":98.48,"n":121,"o":98.64,"t":"2026-10-21T18:15:00Z","v":5716,"vw":98.618314},{"c":98.98,"h":99.045,"l":98.78,"n":115,"o":98.78,"t":"2026-10-21T18:30:00Z","v":4542,"vw":98.898475},{"c":98.295,"h":98.84,"l":98.26,"n":238,"o":98.84,"t":"2026-10-21T18:45:00Z","v":5261,"vw":98.536946},{"c":98,"h":98.17,"l":97.72,"n":114,"o":98.17,"t":"2026-10-21T19:00:00Z","v":4243,"vw":98.008239},{"c":98.26,"h":98.36,"l":97.94,"n":95,"o":97.94,"t":"2026-10-21T19:15:00Z","v":2043,"vw":98.124583},{"c":98.04,"h":98.53,"l":98.04,"n":205,"o":98.5,"t":"2026-10-21T19:30:00Z","v":5639,"vw":98.308481},{"c":97.51,"h":98.23,"l":97.21,"n":746,"o":98.21,"t":"2026-10-21T19:45:00Z","v":21229,"vw":97.694221},{"c":97.46,"h":97.46,"l":97.46,"n":23,"o":97.46,"t":"2026-10-21T20:00:00Z","v":23320,"vw":97.46},{"c":92.99,"h":92.99,"l":92.99,"n":1,"o":92.99,"t":"2026-10-22T12:30:00Z","v":130,"vw":92.99},{"c":90.82,"h":94.765,"l":90.335,"n":595,"o":93.89,"t":"2026-10-22T13:30:00Z","v":25976,"vw":92.174444},{"c":91.135,"h":91.135,"l":90.51,"n":83,"o":90.8,"t":"2026-10-22T13:45:00Z","v":3719,"vw":90.744669},{"c":90.02,"h":91.35,"l":90.01,"n":156,"o":91.35,"t":"2026-10-22T14:00:00Z","v":5080,"vw":90.452489},{"c":87.1,"h":90.02,"l":86.84,"n":338,"o":90.01,"t":"2026-10-22T14:15:00Z","v":13096,"vw":88.644226},{"c":87.73,"h":87.95,"l":86.83,"n":219,"o":87.05,"t":"2026-10-22T14:30:00Z","v":6611,"vw":87.421438},{"c":87.29,"h":87.5,"l":86.6,"n":117,"o":87.5,"t":"2026-10-22T14:45:00Z","v":3332,"vw":87.031111},{"c":86.26,"h":87,"l":86.26,"n":77,"o":87,"t":"2026-10-22T15:00:00Z","v":1679,"vw":86.540958},{"c":86.23,"h":86.76,"l":86.23,"n":124,"o":86.605,"t":"2026-10-22T15:15:00Z","v":6654,"vw":86.560987},{"c":84.93,"h":85.52,"l":84.93,"n":96,"o":85.52,"t":"2026-10-22T15:30:00Z","v":9345,"vw":85.351006},{"c":86.2,"h":86.5,"l":85.355,"n":132,"o":85.355,"t":"2026-10-22T15:45:00Z","v":4130,"vw":85.734795},{"c":86.98,"h":86.98,"l":85.95,"n":90,"o":86.13,"t":"2026-10-22T16:00:00Z","v":2264,"vw":86.531311},{"c":87.7717,"h":88.0519,"l":87.6,"n":57,"o":87.6,"t":"2026-10-22T16:15:00Z","v":3097,"vw":87.761222},{"c":86.8,"h":87.64,"l":86.8,"n":95,"o":87.64,"t":"2026-10-22T16:30:00Z","v":1613,"vw":87.178074},{"c":87.03,"h":87.03,"l":86.4,"n":141,"o":86.55,"t":"2026-10-22T16:45:00Z","v":4369,"vw":86.510158},{"c":86.61,"h":86.61,"l":86.61,"n":10,"o":86.61,"t":"2026-10-22T17:00:00Z","v":244,"vw":86.61},{"c":86.785,"h":86.785,"l":86.61,"n":34,"o":86.61,"t":"2026-10-22T17:15:00Z","v":1107,"vw":86.646875},{"c":86.405,"h":87.07,"l":86.4,"n":186,"o":86.78,"t":"2026-10-22T17:30:00Z","v":8591,"vw":86.477167},{"c":86.4,"h":86.4,"l":86.4,"n":19,"o":86.4,"t":"2026-10-22T17:45:00Z","v":532,"vw":86.4},{"c":86.33,"h":86.355,"l":85.695,"n":138,"o":86.355,"t":"2026-10-22T18:00:00Z","v":4204,"vw":85.960719},{"c":86.09,"h":86.43,"l":86.02,"n":120,"o":86.02,"t":"2026-10-22T18:15:00Z","v":2766,"vw":86.259512},{"c":86.045,"h":86.045,"l":86.045,"n":35,"o":86.045,"t":"2026-10-22T18:30:00Z","v":790,"vw":86.045},{"c":85.62,"h":85.975,"l":85.62,"n":106,"o":85.975,"t":"2026-10-22T18:45:00Z","v":1804,"vw":85.778634},{"c":85.44,"h":85.44,"l":85.0504,"n":130,"o":85.12,"t":"2026-10-22T19:00:00Z","v":3258,"vw":85.276767},{"c":85.35,"h":85.63,"l":85.245,"n":75,"o":85.245,"t":"2026-10-22T19:15:00Z","v":1717,"vw":85.456779},{"c":85.48,"h":85.7262,"l":85.1715,"n":155,"o":85.53,"t":"2026-10-22T19:30:00Z","v":4529,"vw":85.390428},{"c":86.12,"h":87.17,"l":85.415,"n":924,"o":85.545,"t":"2026-10-22T19:45:00Z","v":22770,"vw":86.243891},{"c":86.18,"h":86.18,"l":86.18,"n":17,"o":86.18,"t":"2026-10-22T20:00:00Z","v":21261,"vw":86.18},{"c":85.81,"h":86.515,"l":83.73,"n":291,"o":86.18,"t":"2026-10-23T13:30:00Z","v":12124,"vw":85.182762},{"c":84.88,"h":87,"l":84.79,"n":146,"o":87,"t":"2026-10-23T13:45:00Z","v":3438,"vw":85.463997},{"c":85.555,"h":85.79,"l":85.12,"n":44,"o":85.16,"t":"2026-10-23T14:00:00Z","v":1388,"vw":85.579806}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.091958311251896,"strike":133.3041688748104,"iv":1.0971862121897726,"gamma":0.006754608771655643,"theta":-0.08164700448380575,"vega":0.04174969037452669,"rho":0.005661786895606769,"breakevenPct":57.08740247333559},{"delta":0.15,"premium":1.40935445488204,"strike":112.70970300786401,"iv":0.8446204022415303,"gamma":0.01162856309105067,"theta":-0.08412489105289903,"vega":0.055492248913054945,"rho":0.008643092039382192,"breakevenPct":33.38677746799841},{"delta":0.2,"premium":1.8275916407167812,"strike":104.81605572855479,"iv":0.7565159111022475,"gamma":0.015529371889465874,"theta":-0.0909756142305952,"vega":0.0666016282839668,"rho":0.011569572610444936,"breakevenPct":24.649228413618797},{"delta":0.25,"premium":2.4045951225723874,"strike":100.96936584951742,"iv":0.7494744485605163,"gamma":0.017822205843566613,"theta":-0.10241681692181309,"vega":0.07514665361626169,"rho":0.014487766558456,"breakevenPct":20.82749222382069},{"delta":0.3,"premium":3.00146124523507,"strike":97.62388818297332,"iv":0.7352491740787802,"gamma":0.01987318932655654,"theta":-0.1098146124523507,"vega":0.08186213468869123,"rho":0.017322251588102078,"breakevenPct":17.614808518740432},{"delta":0.35,"premium":3.621921921921922,"strike":94.56456456456456,"iv":0.7197843843843844,"gamma":0.02169159159159159,"theta":-0.11531381381381381,"vega":0.08747477477477478,"rho":0.020118057793276523,"breakevenPct":14.764170985315271},{"delta":0.4,"premium":4.322622622622624,"strike":92.06206206206205,"iv":0.7099245245245245,"gamma":0.02279269269269269,"theta":-0.11826676676676677,"vega":0.09077807807807808,"rho":0.02286412634119914,"breakevenPct":12.658155203886013},{"delta":0.45,"premium":5.061709401709402,"strike":89.62393162393163,"iv":0.7021535042735042,"gamma":0.02369247863247863,"theta":-0.12082786324786325,"vega":0.0935,"rho":0.025583603552293527,"breakevenPct":10.672247122483808},{"delta":0.5,"premium":5.980512820512821,"strike":87.48717948717949,"iv":0.7041620512820512,"gamma":0.023649743589743588,"theta":-0.12155435897435897,"vega":0.0935,"rho":0.02817858495914666,"breakevenPct":9.248661454844605},{"delta":0.55,"premium":6.89931623931624,"strike":85.35042735042735,"iv":0.7061705982905984,"gamma":0.023607008547008545,"theta":-0.1222808547008547,"vega":0.0935,"rho":0.0307735663659998,"breakevenPct":7.8250757872053995},{"delta":0.6,"premium":7.960980720871751,"strike":83.24811399832356,"iv":0.7024706621961442,"gamma":0.02296932103939648,"theta":-0.11830058675607712,"vega":0.09052179379715004,"rho":0.033266229686698956,"breakevenPct":6.608725053118228},{"delta":0.65,"premium":9.050670578373847,"strike":81.15255658005029,"iv":0.6976508801341157,"gamma":0.022214920368818104,"theta":-0.11339698239731769,"vega":0.0869593461860855,"rho":0.035738821038344,"breakevenPct":5.433028061976667},{"delta":0.7,"premium":10.366292134831458,"strike":78.94662921348315,"iv":0.6972752808988764,"gamma":0.020894101123595507,"theta":-0.10701320224719102,"vega":0.08171348314606743,"rho":0.03804838624188531,"breakevenPct":4.392404124030862},{"delta":0.75,"premium":11.95805243445693,"strike":76.60580524344569,"iv":0.7023314606741573,"gamma":0.018880992509363297,"theta":-0.09882031835205993,"vega":0.07441011235955057,"rho":0.04015869726441095,"breakevenPct":3.5168694733243115},{"delta":0.8,"premium":13.786520190023756,"strike":74.06769596199524,"iv":0.7086714964370546,"gamma":0.016567695961995248,"theta":-0.08909786223277909,"vega":0.06587589073634204,"rho":0.04209386138009461,"breakevenPct":2.687412953093323},{"delta":0.85,"premium":16.13212589073634,"strike":71.09857482185274,"iv":0.7178163895486935,"gamma":0.013598574821852736,"theta":-0.07603372921615204,"vega":0.054652612826603345,"rho":0.04364637970567124,"breakevenPct":1.9586239408439798},{"delta":0.9,"premium":19.44876325088339,"strike":67.2173144876325,"iv":0.7375621908127208,"gamma":0.00999558303886926,"theta":-0.060013604240282695,"vega":0.04103886925795054,"rho":0.044458845430327354,"breakevenPct":1.298670724698612}],"put":[{"delta":0.1,"premium":1.177457003695194,"strike":63.52457003695194,"iv":0.9330297605021571,"gamma":0.007885990857262085,"theta":-0.06710783654751269,"vega":0.041560755206429253,"rho":-0.007715451218342445,"breakevenPct":27.126277794101174},{"delta":0.15,"premium":1.6705852543735986,"strike":69.60780339164798,"iv":0.8143000566981352,"gamma":0.012044254685074519,"theta":-0.07789302901386685,"vega":0.055460909617156356,"rho":-0.011505172807261307,"breakevenPct":20.592346283356466},{"delta":0.2,"premium":2.1770286563177064,"strike":73.53354560235339,"iv":0.7457165403309586,"gamma":0.015841920193580578,"theta":-0.08510889904324931,"vega":0.06598955591159462,"rho":-0.015311003151687716,"breakevenPct":16.59573730812265},{"delta":0.25,"premium":2.846774193548387,"strike":76.45161290322581,"iv":0.7183451612903226,"gamma":0.018461290322580644,"theta":-0.09286451612903227,"vega":0.07444193548387097,"rho":-0.019203557563742008,"breakevenPct":13.96781168876464},{"delta":0.3,"premium":3.6176470588235294,"strike":78.82352941176471,"iv":0.7141705882352941,"gamma":0.020358823529411763,"theta":-0.10097647058823529,"vega":0.08170000000000001,"rho":-0.023149163559462962,"breakevenPct":12.09644982415853},{"delta":0.35,"premium":4.530868443680138,"strike":81.08340498710233,"iv":0.7157619088564058,"gamma":0.021625021496130697,"theta":-0.10760017196904557,"vega":0.0870767841788478,"rho":-0.027191341834922413,"breakevenPct":10.522428211767663},{"delta":0.4,"premium":5.5841788478073955,"strike":83.23301805674978,"iv":0.7230276010318143,"gamma":0.022269905417024935,"theta":-0.1127592433361995,"vega":0.09060214961306964,"rho":-0.03132855949679118,"breakevenPct":9.241027165048937},{"delta":0.45,"premium":6.686106115107914,"strike":85.4001798561151,"iv":0.7296002697841727,"gamma":0.0227919964028777,"theta":-0.11701600719424461,"vega":0.0935160071942446,"rho":-0.03550107099260369,"breakevenPct":7.995939756873141},{"delta":0.5,"premium":8.012544964028777,"strike":87.64838129496403,"iv":0.732972571942446,"gamma":0.02274703237410072,"theta":-0.11710593525179856,"vega":0.09360593525179857,"rho":-0.03983656862044852,"breakevenPct":6.918547915451768},{"delta":0.55,"premium":9.33898381294964,"strike":89.89658273381295,"iv":0.7363448741007195,"gamma":0.02270206834532374,"theta":-0.11719586330935251,"vega":0.09369586330935252,"rho":-0.044172066248293354,"breakevenPct":5.841156074030392},{"delta":0.6,"premium":11.10183486238532,"strike":92.43119266055045,"iv":0.7426266055045871,"gamma":0.021824770642201834,"theta":-0.11369908256880734,"vega":0.09078256880733945,"rho":-0.04883409273228214,"breakevenPct":4.939094385874437},{"delta":0.65,"premium":12.885728848114171,"strike":94.9796126401631,"iv":0.749048623853211,"gamma":0.020907339449541283,"theta":-0.11002935779816514,"vega":0.08772446483180428,"rho":-0.053511863794240146,"breakevenPct":4.04548677219459},{"delta":0.7,"premium":15.073933102652823,"strike":97.86043829296425,"iv":0.748699538638985,"gamma":0.019469780853517877,"theta":-0.10124705882352943,"vega":0.08175028835063437,"rho":-0.058497589860282126,"breakevenPct":3.2359240368050872},{"delta":0.75,"premium":17.38383507853403,"strike":100.84424083769633,"iv":0.7459685863874345,"gamma":0.017893455497382197,"theta":-0.09113730366492147,"vega":0.07498678010471203,"rho":-0.06357704653745652,"breakevenPct":2.4482429324267487},{"delta":0.8,"premium":20.03435863874346,"strike":104.11649214659687,"iv":0.736544502617801,"gamma":0.015930104712041884,"theta":-0.07732840314136125,"vega":0.0660208115183246,"rho":-0.06891892705359189,"breakevenPct":1.7215434424015001},{"delta":0.85,"premium":24.102040816326525,"strike":108.72448979591836,"iv":0.7459183673469387,"gamma":0.013165306122448983,"theta":-0.06279897959183675,"vega":0.05503367346938777,"rho":-0.07534910100661817,"breakevenPct":1.0900017771119987},{"delta":0.9,"premium":30.34714828897338,"strike":115.45627376425854,"iv":0.7703680608365018,"gamma":0.009667680608365021,"theta":-0.04559885931558936,"vega":0.04161216730038024,"rho":-0.08346642447622402,"breakevenPct":0.5211554260006328}]},"raw":{"call":[{"delta":0.1,"premium":1.091958311251896,"strike":133.3041688748104,"iv":1.0971862121897726,"gamma":0.006754608771655643,"theta":-0.08164700448380575,"vega":0.04174969037452669,"rho":0.005661786895606769,"breakevenPct":57.08740247333559},{"delta":0.15,"premium":1.40935445488204,"strike":112.70970300786401,"iv":0.8446204022415303,"gamma":0.01162856309105067,"theta":-0.08412489105289903,"vega":0.055492248913054945,"rho":0.008643092039382192,"breakevenPct":33.38677746799841},{"delta":0.2,"premium":1.8275916407167812,"strike":104.81605572855479,"iv":0.7565159111022475,"gamma":0.015529371889465874,"theta":-0.0909756142305952,"vega":0.0666016282839668,"rho":0.011569572610444936,"breakevenPct":24.649228413618797},{"delta":0.25,"premium":2.4045951225723874,"strike":100.96936584951742,"iv":0.7494744485605163,"gamma":0.017822205843566613,"theta":-0.10241681692181309,"vega":0.07514665361626169,"rho":0.014487766558456,"breakevenPct":20.82749222382069},{"delta":0.3,"premium":3.00146124523507,"strike":97.62388818297332,"iv":0.7352491740787802,"gamma":0.01987318932655654,"theta":-0.1098146124523507,"vega":0.08186213468869123,"rho":0.017322251588102078,"breakevenPct":17.614808518740432},{"delta":0.35,"premium":3.621921921921922,"strike":94.56456456456456,"iv":0.7197843843843844,"gamma":0.02169159159159159,"theta":-0.11531381381381381,"vega":0.08747477477477478,"rho":0.020118057793276523,"breakevenPct":14.764170985315271},{"delta":0.4,"premium":4.322622622622624,"strike":92.06206206206205,"iv":0.7099245245245245,"gamma":0.02279269269269269,"theta":-0.11826676676676677,"vega":0.09077807807807808,"rho":0.02286412634119914,"breakevenPct":12.658155203886013},{"delta":0.45,"premium":5.061709401709402,"strike":89.62393162393163,"iv":0.7021535042735042,"gamma":0.02369247863247863,"theta":-0.12082786324786325,"vega":0.0935,"rho":0.025583603552293527,"breakevenPct":10.672247122483808},{"delta":0.5,"premium":5.980512820512821,"strike":87.48717948717949,"iv":0.7041620512820512,"gamma":0.023649743589743588,"theta":-0.12155435897435897,"vega":0.0935,"rho":0.02817858495914666,"breakevenPct":9.248661454844605},{"delta":0.55,"premium":6.89931623931624,"strike":85.35042735042735,"iv":0.7061705982905984,"gamma":0.023607008547008545,"theta":-0.1222808547008547,"vega":0.0935,"rho":0.0307735663659998,"breakevenPct":7.8250757872053995},{"delta":0.6,"premium":7.960980720871751,"strike":83.24811399832356,"iv":0.7024706621961442,"gamma":0.02296932103939648,"theta":-0.11830058675607712,"vega":0.09052179379715004,"rho":0.033266229686698956,"breakevenPct":6.608725053118228},{"delta":0.65,"premium":9.050670578373847,"strike":81.15255658005029,"iv":0.6976508801341157,"gamma":0.022214920368818104,"theta":-0.11339698239731769,"vega":0.0869593461860855,"rho":0.035738821038344,"breakevenPct":5.433028061976667},{"delta":0.7,"premium":10.366292134831458,"strike":78.94662921348315,"iv":0.6972752808988764,"gamma":0.020894101123595507,"theta":-0.10701320224719102,"vega":0.08171348314606743,"rho":0.03804838624188531,"breakevenPct":4.392404124030862},{"delta":0.75,"premium":11.95805243445693,"strike":76.60580524344569,"iv":0.7023314606741573,"gamma":0.018880992509363297,"theta":-0.09882031835205993,"vega":0.07441011235955057,"rho":0.04015869726441095,"breakevenPct":3.5168694733243115},{"delta":0.8,"premium":13.786520190023756,"strike":74.06769596199524,"iv":0.7086714964370546,"gamma":0.016567695961995248,"theta":-0.08909786223277909,"vega":0.06587589073634204,"rho":0.04209386138009461,"breakevenPct":2.687412953093323},{"delta":0.85,"premium":16.13212589073634,"strike":71.09857482185274,"iv":0.7178163895486935,"gamma":0.013598574821852736,"theta":-0.07603372921615204,"vega":0.054652612826603345,"rho":0.04364637970567124,"breakevenPct":1.9586239408439798},{"delta":0.9,"premium":19.44876325088339,"strike":67.2173144876325,"iv":0.7375621908127208,"gamma":0.00999558303886926,"theta":-0.060013604240282695,"vega":0.04103886925795054,"rho":0.044458845430327354,"breakevenPct":1.298670724698612}],"put":[{"delta":0.1,"premium":1.177457003695194,"strike":63.52457003695194,"iv":0.9330297605021571,"gamma":0.007885990857262085,"theta":-0.06710783654751269,"vega":0.041560755206429253,"rho":-0.007715451218342445,"breakevenPct":27.126277794101174},{"delta":0.15,"premium":1.6705852543735986,"strike":69.60780339164798,"iv":0.8143000566981352,"gamma":0.012044254685074519,"theta":-0.07789302901386685,"vega":0.055460909617156356,"rho":-0.011505172807261307,"breakevenPct":20.592346283356466},{"delta":0.2,"premium":2.1770286563177064,"strike":73.53354560235339,"iv":0.7457165403309586,"gamma":0.015841920193580578,"theta":-0.08510889904324931,"vega":0.06598955591159462,"rho":-0.015311003151687716,"breakevenPct":16.59573730812265},{"delta":0.25,"premium":2.846774193548387,"strike":76.45161290322581,"iv":0.7183451612903226,"gamma":0.018461290322580644,"theta":-0.09286451612903227,"vega":0.07444193548387097,"rho":-0.019203557563742008,"breakevenPct":13.96781168876464},{"delta":0.3,"premium":3.6176470588235294,"strike":78.82352941176471,"iv":0.7141705882352941,"gamma":0.020358823529411763,"theta":-0.10097647058823529,"vega":0.08170000000000001,"rho":-0.023149163559462962,"breakevenPct":12.09644982415853},{"delta":0.35,"premium":4.530868443680138,"strike":81.08340498710233,"iv":0.7157619088564058,"gamma":0.021625021496130697,"theta":-0.10760017196904557,"vega":0.0870767841788478,"rho":-0.027191341834922413,"breakevenPct":10.522428211767663},{"delta":0.4,"premium":5.5841788478073955,"strike":83.23301805674978,"iv":0.7230276010318143,"gamma":0.022269905417024935,"theta":-0.1127592433361995,"vega":0.09060214961306964,"rho":-0.03132855949679118,"breakevenPct":9.241027165048937},{"delta":0.45,"premium":6.686106115107914,"strike":85.4001798561151,"iv":0.7296002697841727,"gamma":0.0227919964028777,"theta":-0.11701600719424461,"vega":0.0935160071942446,"rho":-0.03550107099260369,"breakevenPct":7.995939756873141},{"delta":0.5,"premium":8.012544964028777,"strike":87.64838129496403,"iv":0.732972571942446,"gamma":0.02274703237410072,"theta":-0.11710593525179856,"vega":0.09360593525179857,"rho":-0.03983656862044852,"breakevenPct":6.918547915451768},{"delta":0.55,"premium":9.33898381294964,"strike":89.89658273381295,"iv":0.7363448741007195,"gamma":0.02270206834532374,"theta":-0.11719586330935251,"vega":0.09369586330935252,"rho":-0.044172066248293354,"breakevenPct":5.841156074030392},{"delta":0.6,"premium":11.10183486238532,"strike":92.43119266055045,"iv":0.7426266055045871,"gamma":0.021824770642201834,"theta":-0.11369908256880734,"vega":0.09078256880733945,"rho":-0.04883409273228214,"breakevenPct":4.939094385874437},{"delta":0.65,"premium":12.885728848114171,"strike":94.9796126401631,"iv":0.749048623853211,"gamma":0.020907339449541283,"theta":-0.11002935779816514,"vega":0.08772446483180428,"rho":-0.053511863794240146,"breakevenPct":4.04548677219459},{"delta":0.7,"premium":15.073933102652823,"strike":97.86043829296425,"iv":0.748699538638985,"gamma":0.019469780853517877,"theta":-0.10124705882352943,"vega":0.08175028835063437,"rho":-0.058497589860282126,"breakevenPct":3.2359240368050872},{"delta":0.75,"premium":17.38383507853403,"strike":100.84424083769633,"iv":0.7459685863874345,"gamma":0.017893455497382197,"theta":-0.09113730366492147,"vega":0.07498678010471203,"rho":-0.06357704653745652,"breakevenPct":2.4482429324267487},{"delta":0.8,"premium":20.03435863874346,"strike":104.11649214659687,"iv":0.736544502617801,"gamma":0.015930104712041884,"theta":-0.07732840314136125,"vega":0.0660208115183246,"rho":-0.06891892705359189,"breakevenPct":1.7215434424015001},{"delta":0.85,"premium":24.102040816326525,"strike":108.72448979591836,"iv":0.7459183673469387,"gamma":0.013165306122448983,"theta":-0.06279897959183675,"vega":0.05503367346938777,"rho":-0.07534910100661817,"breakevenPct":1.0900017771119987},{"delta":0.9,"premium":30.34714828897338,"strike":115.45627376425854,"iv":0.7703680608365018,"gamma":0.009667680608365021,"theta":-0.04559885931558936,"vega":0.04161216730038024,"rho":-0.08346642447622402,"breakevenPct":0.5211554260006328}]}},"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"}}