{"symbol":"BABA","url":"https://intraalpha.com/companies/BABA","capturedAt":"2026-10-16T00:58:35.762Z","state":"ready","quote":{"symbol":"BABA","last_price":111.21,"prev_close":111.17,"regular_close":111.13,"change":0.04,"change_pct":0.036,"regular_change":-0.04,"regular_change_pct":-0.036,"extended_change":0.08,"extended_change_pct":0.072,"bid":111.13,"ask":111.3,"bid_size":100,"ask_size":100,"volume":8015510,"vwap":110.167892,"open":109.25,"high":111.19,"low":108.3,"close":111.13,"trade_count":88116,"last_trade_at":"2026-10-15T23:57:09.300119613Z","last_quote_at":"2026-10-16T00:00:00.170124214Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:58:16.671747531-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"BABA","fetched_at":"2026-10-16T00:58:35.273644+00:00","name":"Alibaba Group Holding Ltd","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"INTERNET RETAIL","country":"USA","description":"Alibaba Group Holding Limited, also known as Alibaba Group and Alibaba.com, is a Chinese multinational technology company specializing in e-commerce, retail, Internet, and technology. Founded on 28 June 1999 in Hangzhou, Zhejiang, the company provides consumer-to-consumer (C2C), business-to-consumer (B2C), and business-to-business (B2B) sales services via web portals, as well as electronic payment services, shopping search engines and cloud computing services. It owns and operates a diverse portfolio of companies around the world in numerous business sectors.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":276562608000,"ebitda":99513000000,"pe_ratio":26.85,"peg_ratio":0.514,"book_value":67.16,"dividend_per_share":7.24,"dividend_yield":0.0095,"eps":4.14,"revenue_ttm":1044970996000,"gross_profit_ttm":399168012000,"profit_margin":0.0704,"operating_margin_ttm":0.073,"return_on_assets_ttm":0.0156,"return_on_equity_ttm":0.0636,"quarterly_earnings_growth":-0.794,"quarterly_revenue_growth":0.086,"analyst_target_price":186.31,"analyst_number":8,"beta":0.463,"fifty_two_week_high":180.84,"fifty_two_week_low":91.99,"fifty_day_ma":115.37,"two_hundred_day_ma":129.33,"shares_outstanding":2487745000,"forward_pe":17.92,"price_to_sales":0.265,"price_to_book":1.758,"ev_to_revenue":1.671,"ev_to_ebitda":15.05},"optionObservedAt":"2026-10-15T19:47:56.340Z","bars":[{"c":108.7,"h":109.2,"l":107.8,"n":2125,"o":108.86,"t":"2026-10-09T08:00:00Z","v":130736,"vw":108.646571},{"c":108.61,"h":109.17,"l":107.82,"n":139,"o":108.79,"t":"2026-10-09T08:05:00Z","v":16754,"vw":108.663984},{"c":108.7,"h":108.76,"l":108.6318,"n":27,"o":108.75,"t":"2026-10-09T08:10:00Z","v":2372,"vw":108.706507},{"c":108.69,"h":108.79,"l":108.69,"n":23,"o":108.78,"t":"2026-10-09T08:15:00Z","v":1817,"vw":108.772575},{"c":108.76,"h":108.79,"l":108.75,"n":42,"o":108.78,"t":"2026-10-09T08:20:00Z","v":2057,"vw":108.763813},{"c":108.7,"h":108.76,"l":108.63,"n":29,"o":108.76,"t":"2026-10-09T08:25:00Z","v":3244,"vw":108.73756},{"c":108.6,"h":108.77,"l":108.6,"n":20,"o":108.77,"t":"2026-10-09T08:30:00Z","v":1138,"vw":108.678668},{"c":108.65,"h":108.65,"l":108.63,"n":5,"o":108.63,"t":"2026-10-09T08:35:00Z","v":518,"vw":108.641111},{"c":108.6466,"h":108.75,"l":108.64,"n":8,"o":108.64,"t":"2026-10-09T08:40:00Z","v":794,"vw":108.711616},{"c":108.7498,"h":108.75,"l":108.74,"n":15,"o":108.74,"t":"2026-10-09T08:45:00Z","v":3243,"vw":108.748614},{"c":108.79,"h":108.79,"l":108.74,"n":22,"o":108.74,"t":"2026-10-09T08:50:00Z","v":2458,"vw":108.753489},{"c":108.8,"h":108.8,"l":108.7,"n":21,"o":108.77,"t":"2026-10-09T08:55:00Z","v":5554,"vw":108.742632},{"c":108.74,"h":108.76,"l":108.7,"n":24,"o":108.75,"t":"2026-10-09T09:00:00Z","v":1852,"vw":108.742652},{"c":108.75,"h":108.79,"l":108.74,"n":8,"o":108.74,"t":"2026-10-09T09:05:00Z","v":1167,"vw":108.771818},{"c":108.76,"h":108.83,"l":108.74,"n":66,"o":108.74,"t":"2026-10-09T09:10:00Z","v":8353,"vw":108.799279},{"c":108.76,"h":108.76,"l":108.76,"n":7,"o":108.76,"t":"2026-10-09T09:15:00Z","v":709,"vw":108.76},{"c":108.79,"h":108.85,"l":108.79,"n":11,"o":108.83,"t":"2026-10-09T09:20:00Z","v":996,"vw":108.825128},{"c":108.85,"h":108.85,"l":108.85,"n":1,"o":108.85,"t":"2026-10-09T09:25:00Z","v":200,"vw":108.85},{"c":108.79,"h":108.81,"l":108.75,"n":40,"o":108.77,"t":"2026-10-09T09:30:00Z","v":2971,"vw":108.775471},{"c":108.75,"h":108.79,"l":108.75,"n":7,"o":108.79,"t":"2026-10-09T09:35:00Z","v":904,"vw":108.764458},{"c":108.79,"h":108.8,"l":108.7,"n":37,"o":108.8,"t":"2026-10-09T09:40:00Z","v":3141,"vw":108.7598},{"c":108.8,"h":108.8,"l":108.72,"n":17,"o":108.72,"t":"2026-10-09T09:45:00Z","v":1354,"vw":108.769393},{"c":108.82,"h":108.82,"l":108.7,"n":4,"o":108.8,"t":"2026-10-09T09:50:00Z","v":540,"vw":108.784},{"c":108.7103,"h":108.8,"l":108.7103,"n":15,"o":108.74,"t":"2026-10-09T09:55:00Z","v":4749,"vw":108.735195},{"c":108.76,"h":108.79,"l":108.76,"n":14,"o":108.79,"t":"2026-10-09T10:00:00Z","v":1089,"vw":108.78613},{"c":108.8,"h":108.8,"l":108.75,"n":11,"o":108.75,"t":"2026-10-09T10:05:00Z","v":919,"vw":108.785908},{"c":108.85,"h":108.85,"l":108.815,"n":16,"o":108.815,"t":"2026-10-09T10:10:00Z","v":1038,"vw":108.832899},{"c":108.81,"h":108.81,"l":108.81,"n":9,"o":108.81,"t":"2026-10-09T10:15:00Z","v":559,"vw":108.81},{"c":108.75,"h":108.75,"l":108.71,"n":6,"o":108.71,"t":"2026-10-09T10:20:00Z","v":433,"vw":108.740698},{"c":108.8,"h":108.8,"l":108.79,"n":16,"o":108.79,"t":"2026-10-09T10:25:00Z","v":996,"vw":108.797838},{"c":108.8071,"h":108.85,"l":108.73,"n":46,"o":108.8,"t":"2026-10-09T10:30:00Z","v":3161,"vw":108.800246},{"c":108.9,"h":108.9,"l":108.78,"n":56,"o":108.8107,"t":"2026-10-09T10:35:00Z","v":10286,"vw":108.84006},{"c":108.7,"h":108.82,"l":108.7,"n":33,"o":108.82,"t":"2026-10-09T10:40:00Z","v":4244,"vw":108.807652},{"c":108.7252,"h":108.8,"l":108.7252,"n":7,"o":108.8,"t":"2026-10-09T10:45:00Z","v":448,"vw":108.762506},{"c":108.7101,"h":108.8,"l":108.7101,"n":20,"o":108.8,"t":"2026-10-09T10:50:00Z","v":5795,"vw":108.729951},{"c":108.8,"h":108.8,"l":108.79,"n":16,"o":108.79,"t":"2026-10-09T10:55:00Z","v":2029,"vw":108.798222},{"c":108.74,"h":108.8,"l":108.7,"n":152,"o":108.78,"t":"2026-10-09T11:00:00Z","v":18195,"vw":108.731451},{"c":108.6539,"h":108.76,"l":108.62,"n":40,"o":108.76,"t":"2026-10-09T11:05:00Z","v":3400,"vw":108.713489},{"c":108.57,"h":108.66,"l":108.56,"n":83,"o":108.66,"t":"2026-10-09T11:10:00Z","v":10407,"vw":108.618077},{"c":108.73,"h":108.73,"l":108.571,"n":23,"o":108.66,"t":"2026-10-09T11:15:00Z","v":1395,"vw":108.671822},{"c":108.63,"h":108.6808,"l":108.63,"n":20,"o":108.6808,"t":"2026-10-09T11:20:00Z","v":1393,"vw":108.651158},{"c":108.5761,"h":108.5761,"l":108.5761,"n":1,"o":108.5761,"t":"2026-10-09T11:25:00Z","v":100,"vw":108.5761},{"c":108.68,"h":108.68,"l":108.56,"n":58,"o":108.58,"t":"2026-10-09T11:30:00Z","v":9232,"vw":108.642266},{"c":108.75,"h":108.8,"l":108.65,"n":69,"o":108.65,"t":"2026-10-09T11:35:00Z","v":12160,"vw":108.750325},{"c":108.78,"h":108.8,"l":108.73,"n":175,"o":108.73,"t":"2026-10-09T11:40:00Z","v":18893,"vw":108.782359},{"c":108.84,"h":108.85,"l":108.7546,"n":20,"o":108.85,"t":"2026-10-09T11:45:00Z","v":1560,"vw":108.825956},{"c":108.94,"h":108.95,"l":108.8266,"n":74,"o":108.85,"t":"2026-10-09T11:50:00Z","v":10240,"vw":108.903486},{"c":108.81,"h":108.93,"l":108.72,"n":76,"o":108.9,"t":"2026-10-09T11:55:00Z","v":8558,"vw":108.831448},{"c":108.75,"h":108.81,"l":108.7318,"n":42,"o":108.8,"t":"2026-10-09T12:00:00Z","v":8725,"vw":108.768177},{"c":108.8,"h":108.86,"l":108.71,"n":57,"o":108.84,"t":"2026-10-09T12:05:00Z","v":6166,"vw":108.770508},{"c":108.7,"h":108.78,"l":108.66,"n":67,"o":108.78,"t":"2026-10-09T12:10:00Z","v":13935,"vw":108.690519},{"c":108.652,"h":108.8,"l":108.6321,"n":25,"o":108.717,"t":"2026-10-09T12:15:00Z","v":4256,"vw":108.663988},{"c":108.68,"h":108.68,"l":108.6,"n":39,"o":108.6195,"t":"2026-10-09T12:20:00Z","v":12549,"vw":108.65319},{"c":108.6489,"h":108.7,"l":108.628,"n":34,"o":108.628,"t":"2026-10-09T12:25:00Z","v":3040,"vw":108.662956},{"c":108.6,"h":108.69,"l":108.6,"n":72,"o":108.63,"t":"2026-10-09T12:30:00Z","v":10902,"vw":108.607168},{"c":108.66,"h":108.66,"l":108.51,"n":97,"o":108.6,"t":"2026-10-09T12:35:00Z","v":8851,"vw":108.568232},{"c":108.58,"h":108.63,"l":108.55,"n":67,"o":108.63,"t":"2026-10-09T12:40:00Z","v":4828,"vw":108.585901},{"c":108.7,"h":108.7,"l":108.6,"n":42,"o":108.6,"t":"2026-10-09T12:45:00Z","v":5588,"vw":108.671596},{"c":108.55,"h":108.7,"l":108.55,"n":115,"o":108.7,"t":"2026-10-09T12:50:00Z","v":7892,"vw":108.615074},{"c":108.66,"h":108.7,"l":108.546,"n":91,"o":108.55,"t":"2026-10-09T12:55:00Z","v":11442,"vw":108.614408},{"c":108.7,"h":108.75,"l":108.65,"n":129,"o":108.71,"t":"2026-10-09T13:00:00Z","v":10942,"vw":108.695077},{"c":108.8,"h":108.8,"l":108.65,"n":71,"o":108.7,"t":"2026-10-09T13:05:00Z","v":7288,"vw":108.72838},{"c":108.7585,"h":108.86,"l":108.75,"n":87,"o":108.78,"t":"2026-10-09T13:10:00Z","v":4331,"vw":108.798592},{"c":108.8,"h":108.85,"l":108.7583,"n":44,"o":108.7583,"t":"2026-10-09T13:15:00Z","v":3436,"vw":108.823514},{"c":108.8183,"h":108.95,"l":108.7948,"n":122,"o":108.85,"t":"2026-10-09T13:20:00Z","v":8688,"vw":108.861504},{"c":108.81,"h":108.99,"l":108.75,"n":126,"o":108.91,"t":"2026-10-09T13:25:00Z","v":27818,"vw":108.836728},{"c":109.525,"h":109.78,"l":108.75,"n":5022,"o":108.91,"t":"2026-10-09T13:30:00Z","v":602228,"vw":109.283042},{"c":109.84,"h":109.91,"l":109.49,"n":5985,"o":109.56,"t":"2026-10-09T13:35:00Z","v":570443,"vw":109.694836},{"c":110.5015,"h":110.6587,"l":109.7025,"n":6368,"o":109.89,"t":"2026-10-09T13:40:00Z","v":641468,"vw":110.269109},{"c":110.8279,"h":111.17,"l":110.45,"n":6492,"o":110.51,"t":"2026-10-09T13:45:00Z","v":589881,"vw":110.852286},{"c":110.4,"h":111.09,"l":110.3716,"n":4708,"o":110.88,"t":"2026-10-09T13:50:00Z","v":420913,"vw":110.75962},{"c":110.42,"h":110.5,"l":110.13,"n":2177,"o":110.41,"t":"2026-10-09T13:55:00Z","v":179049,"vw":110.272956},{"c":110.76,"h":110.83,"l":110.21,"n":2259,"o":110.46,"t":"2026-10-09T14:00:00Z","v":276836,"vw":110.673989},{"c":110.82,"h":110.99,"l":110.62,"n":2602,"o":110.8,"t":"2026-10-09T14:05:00Z","v":283140,"vw":110.824509},{"c":110.54,"h":110.936,"l":110.39,"n":1799,"o":110.89,"t":"2026-10-09T14:10:00Z","v":141593,"vw":110.559918},{"c":110.39,"h":110.59,"l":110.265,"n":1803,"o":110.54,"t":"2026-10-09T14:15:00Z","v":167120,"vw":110.440036},{"c":110.175,"h":110.4,"l":110.155,"n":1804,"o":110.4,"t":"2026-10-09T14:20:00Z","v":191512,"vw":110.274123},{"c":110.1135,"h":110.25,"l":109.94,"n":1927,"o":110.19,"t":"2026-10-09T14:25:00Z","v":181215,"vw":110.074287},{"c":109.9,"h":110.13,"l":109.765,"n":2212,"o":110.13,"t":"2026-10-09T14:30:00Z","v":149883,"vw":109.960644},{"c":110.08,"h":110.12,"l":109.88,"n":963,"o":109.94,"t":"2026-10-09T14:35:00Z","v":55100,"vw":109.997384},{"c":110.275,"h":110.3,"l":110.045,"n":1029,"o":110.11,"t":"2026-10-09T14:40:00Z","v":54039,"vw":110.215059},{"c":110.2,"h":110.42,"l":110.1613,"n":1431,"o":110.3,"t":"2026-10-09T14:45:00Z","v":84432,"vw":110.301266},{"c":110.35,"h":110.355,"l":110.21,"n":892,"o":110.23,"t":"2026-10-09T14:50:00Z","v":52189,"vw":110.288786},{"c":110.375,"h":110.59,"l":110.33,"n":1273,"o":110.38,"t":"2026-10-09T14:55:00Z","v":88283,"vw":110.468382},{"c":110.335,"h":110.53,"l":110.32,"n":1233,"o":110.4,"t":"2026-10-09T15:00:00Z","v":141105,"vw":110.441961},{"c":110.19,"h":110.36,"l":110.07,"n":1083,"o":110.36,"t":"2026-10-09T15:05:00Z","v":68332,"vw":110.230359},{"c":110.25,"h":110.35,"l":110.14,"n":1001,"o":110.2,"t":"2026-10-09T15:10:00Z","v":65180,"vw":110.240775},{"c":110.46,"h":110.46,"l":110.3,"n":764,"o":110.31,"t":"2026-10-09T15:15:00Z","v":43776,"vw":110.393143},{"c":110.58,"h":110.5995,"l":110.43,"n":960,"o":110.47,"t":"2026-10-09T15:20:00Z","v":60514,"vw":110.541191},{"c":110.56,"h":110.7,"l":110.46,"n":1216,"o":110.575,"t":"2026-10-09T15:25:00Z","v":147979,"vw":110.580668},{"c":110.5212,"h":110.6,"l":110.4847,"n":984,"o":110.58,"t":"2026-10-09T15:30:00Z","v":69923,"vw":110.553541},{"c":110.74,"h":110.74,"l":110.51,"n":1287,"o":110.55,"t":"2026-10-09T15:35:00Z","v":95262,"vw":110.621114},{"c":110.475,"h":110.75,"l":110.46,"n":1052,"o":110.75,"t":"2026-10-09T15:40:00Z","v":80943,"vw":110.606093},{"c":110.43,"h":110.49,"l":110.27,"n":1187,"o":110.49,"t":"2026-10-09T15:45:00Z","v":123667,"vw":110.335385},{"c":110.445,"h":110.525,"l":110.39,"n":962,"o":110.46,"t":"2026-10-09T15:50:00Z","v":72913,"vw":110.459669},{"c":110.65,"h":110.67,"l":110.41,"n":839,"o":110.46,"t":"2026-10-09T15:55:00Z","v":54200,"vw":110.530195},{"c":110.57,"h":110.69,"l":110.5,"n":874,"o":110.66,"t":"2026-10-09T16:00:00Z","v":60534,"vw":110.583648},{"c":110.75,"h":110.8,"l":110.61,"n":1035,"o":110.61,"t":"2026-10-09T16:05:00Z","v":64758,"vw":110.737476},{"c":110.75,"h":110.8,"l":110.69,"n":819,"o":110.8,"t":"2026-10-09T16:10:00Z","v":60960,"vw":110.750733},{"c":110.8,"h":110.82,"l":110.71,"n":925,"o":110.76,"t":"2026-10-09T16:15:00Z","v":56909,"vw":110.767469},{"c":110.94,"h":110.94,"l":110.78,"n":1105,"o":110.805,"t":"2026-10-09T16:20:00Z","v":83540,"vw":110.862993},{"c":110.935,"h":111.13,"l":110.918,"n":2062,"o":110.95,"t":"2026-10-09T16:25:00Z","v":177694,"vw":111.035398},{"c":110.96,"h":110.97,"l":110.84,"n":960,"o":110.95,"t":"2026-10-09T16:30:00Z","v":70418,"vw":110.918233},{"c":110.99,"h":111.03,"l":110.96,"n":970,"o":110.975,"t":"2026-10-09T16:35:00Z","v":67762,"vw":111.000829},{"c":110.93,"h":111.02,"l":110.9,"n":1270,"o":111,"t":"2026-10-09T16:40:00Z","v":76793,"vw":110.95975},{"c":110.87,"h":110.97,"l":110.87,"n":923,"o":110.94,"t":"2026-10-09T16:45:00Z","v":53574,"vw":110.915413},{"c":110.72,"h":110.9,"l":110.72,"n":740,"o":110.88,"t":"2026-10-09T16:50:00Z","v":50774,"vw":110.806701},{"c":110.76,"h":110.81,"l":110.71,"n":697,"o":110.73,"t":"2026-10-09T16:55:00Z","v":37296,"vw":110.759934},{"c":110.8,"h":110.87,"l":110.745,"n":800,"o":110.78,"t":"2026-10-09T17:00:00Z","v":46825,"vw":110.799554},{"c":110.78,"h":110.85,"l":110.78,"n":655,"o":110.81,"t":"2026-10-09T17:05:00Z","v":37170,"vw":110.814919},{"c":110.75,"h":110.785,"l":110.73,"n":961,"o":110.77,"t":"2026-10-09T17:10:00Z","v":67300,"vw":110.756217},{"c":110.8494,"h":110.88,"l":110.765,"n":539,"o":110.77,"t":"2026-10-09T17:15:00Z","v":25383,"vw":110.838593},{"c":110.7206,"h":110.89,"l":110.7206,"n":670,"o":110.87,"t":"2026-10-09T17:20:00Z","v":31576,"vw":110.801849},{"c":110.695,"h":110.75,"l":110.69,"n":783,"o":110.75,"t":"2026-10-09T17:25:00Z","v":39821,"vw":110.70863},{"c":110.725,"h":110.84,"l":110.6865,"n":572,"o":110.7,"t":"2026-10-09T17:30:00Z","v":26289,"vw":110.771369},{"c":110.77,"h":110.81,"l":110.72,"n":595,"o":110.74,"t":"2026-10-09T17:35:00Z","v":44899,"vw":110.765059},{"c":110.8143,"h":110.82,"l":110.75,"n":709,"o":110.78,"t":"2026-10-09T17:40:00Z","v":36156,"vw":110.785452},{"c":110.92,"h":110.975,"l":110.79,"n":818,"o":110.805,"t":"2026-10-09T17:45:00Z","v":48888,"vw":110.884424},{"c":110.91,"h":111,"l":110.89,"n":995,"o":110.94,"t":"2026-10-09T17:50:00Z","v":47942,"vw":110.9617},{"c":110.965,"h":110.99,"l":110.9168,"n":830,"o":110.92,"t":"2026-10-09T17:55:00Z","v":50524,"vw":110.956458},{"c":110.91,"h":111.01,"l":110.87,"n":893,"o":110.965,"t":"2026-10-09T18:00:00Z","v":56735,"vw":110.945464},{"c":110.955,"h":110.955,"l":110.8401,"n":745,"o":110.92,"t":"2026-10-09T18:05:00Z","v":33752,"vw":110.911502},{"c":111.28,"h":111.28,"l":110.94,"n":2185,"o":110.955,"t":"2026-10-09T18:10:00Z","v":154530,"vw":111.158723},{"c":111.03,"h":111.36,"l":111,"n":1587,"o":111.29,"t":"2026-10-09T18:15:00Z","v":118777,"vw":111.21791},{"c":110.9725,"h":111.075,"l":110.91,"n":1064,"o":111.04,"t":"2026-10-09T18:20:00Z","v":80207,"vw":111.003724},{"c":110.95,"h":111.05,"l":110.94,"n":1097,"o":110.98,"t":"2026-10-09T18:25:00Z","v":57820,"vw":111.013236},{"c":110.91,"h":110.98,"l":110.86,"n":694,"o":110.95,"t":"2026-10-09T18:30:00Z","v":41025,"vw":110.911689},{"c":110.88,"h":110.94,"l":110.86,"n":619,"o":110.91,"t":"2026-10-09T18:35:00Z","v":41848,"vw":110.890581},{"c":110.845,"h":110.94,"l":110.845,"n":776,"o":110.89,"t":"2026-10-09T18:40:00Z","v":34061,"vw":110.900364},{"c":111.14,"h":111.1474,"l":110.84,"n":2110,"o":110.87,"t":"2026-10-09T18:45:00Z","v":135750,"vw":111.037191},{"c":111.08,"h":111.22,"l":111.05,"n":962,"o":111.16,"t":"2026-10-09T18:50:00Z","v":63297,"vw":111.13162},{"c":111.065,"h":111.11,"l":111,"n":1040,"o":111.11,"t":"2026-10-09T18:55:00Z","v":57101,"vw":111.053597},{"c":110.97,"h":111.19,"l":110.96,"n":1222,"o":111.09,"t":"2026-10-09T19:00:00Z","v":101795,"vw":111.063492},{"c":110.99,"h":111.03,"l":110.95,"n":750,"o":111,"t":"2026-10-09T19:05:00Z","v":49639,"vw":110.991576},{"c":110.935,"h":111,"l":110.9,"n":931,"o":111,"t":"2026-10-09T19:10:00Z","v":64447,"vw":110.946877},{"c":111.03,"h":111.06,"l":110.9,"n":885,"o":110.95,"t":"2026-10-09T19:15:00Z","v":64949,"vw":110.967755},{"c":111,"h":111.06,"l":110.96,"n":1173,"o":111.03,"t":"2026-10-09T19:20:00Z","v":93113,"vw":111.012839},{"c":110.97,"h":111.02,"l":110.905,"n":1110,"o":111.02,"t":"2026-10-09T19:25:00Z","v":60650,"vw":110.965271},{"c":111.07,"h":111.08,"l":110.9601,"n":1843,"o":110.97,"t":"2026-10-09T19:30:00Z","v":128476,"vw":111.01014},{"c":111.375,"h":111.39,"l":111.06,"n":2181,"o":111.09,"t":"2026-10-09T19:35:00Z","v":147935,"vw":111.218445},{"c":111.34,"h":111.47,"l":111.3,"n":2431,"o":111.375,"t":"2026-10-09T19:40:00Z","v":175715,"vw":111.403432},{"c":111.36,"h":111.44,"l":111.19,"n":2856,"o":111.34,"t":"2026-10-09T19:45:00Z","v":205386,"vw":111.347812},{"c":111.345,"h":111.4399,"l":111.22,"n":4048,"o":111.36,"t":"2026-10-09T19:50:00Z","v":321577,"vw":111.304038},{"c":111.3698,"h":111.47,"l":111.2,"n":9882,"o":111.35,"t":"2026-10-09T19:55:00Z","v":977365,"vw":111.34454},{"c":111.26,"h":111.37,"l":111.26,"n":110,"o":111.35,"t":"2026-10-09T20:00:00Z","v":1425497,"vw":111.369939},{"c":111.2,"h":111.3,"l":111.19,"n":44,"o":111.24,"t":"2026-10-09T20:05:00Z","v":1599,"vw":111.247958},{"c":111.1,"h":111.15,"l":111.06,"n":35,"o":111.06,"t":"2026-10-09T20:10:00Z","v":2452,"vw":111.119127},{"c":111.2,"h":111.2,"l":111.0803,"n":19,"o":111.18,"t":"2026-10-09T20:20:00Z","v":1401,"vw":111.141615},{"c":111.1717,"h":111.2,"l":111.17,"n":16,"o":111.19,"t":"2026-10-09T20:30:00Z","v":2429,"vw":111.183666},{"c":111.24,"h":111.25,"l":111.17,"n":38,"o":111.19,"t":"2026-10-09T20:35:00Z","v":1719,"vw":111.221659},{"c":111.15,"h":111.15,"l":111.15,"n":9,"o":111.15,"t":"2026-10-09T20:40:00Z","v":2209,"vw":111.15},{"c":111.24,"h":111.24,"l":111.19,"n":6,"o":111.19,"t":"2026-10-09T20:45:00Z","v":489,"vw":111.206667},{"c":111.0852,"h":111.2,"l":111.0852,"n":4,"o":111.2,"t":"2026-10-09T20:55:00Z","v":335,"vw":111.126569},{"c":111.24,"h":111.24,"l":111.24,"n":4,"o":111.24,"t":"2026-10-09T21:00:00Z","v":133,"vw":111.24},{"c":111.2499,"h":111.2613,"l":111.13,"n":37,"o":111.2613,"t":"2026-10-09T21:05:00Z","v":4339,"vw":111.232562},{"c":111.18,"h":111.2345,"l":111.18,"n":5,"o":111.2345,"t":"2026-10-09T21:10:00Z","v":412,"vw":111.219148},{"c":111.1639,"h":111.1639,"l":111.1639,"n":8,"o":111.1639,"t":"2026-10-09T21:15:00Z","v":173,"vw":111.1639},{"c":111.15,"h":111.22,"l":111.15,"n":7,"o":111.22,"t":"2026-10-09T21:20:00Z","v":2223,"vw":111.213266},{"c":111.2276,"h":111.2276,"l":111.2276,"n":4,"o":111.2276,"t":"2026-10-09T21:30:00Z","v":524,"vw":111.2276},{"c":111.24,"h":111.24,"l":111.24,"n":2,"o":111.24,"t":"2026-10-09T21:35:00Z","v":101,"vw":111.24},{"c":111.24,"h":111.24,"l":111.24,"n":2,"o":111.24,"t":"2026-10-09T21:40:00Z","v":203,"vw":111.24},{"c":111.2,"h":111.2,"l":111.2,"n":1,"o":111.2,"t":"2026-10-09T21:45:00Z","v":100,"vw":111.2},{"c":111.29,"h":111.29,"l":111.2,"n":7,"o":111.2,"t":"2026-10-09T21:50:00Z","v":327,"vw":111.26},{"c":111.19,"h":111.19,"l":111.1623,"n":4,"o":111.1623,"t":"2026-10-09T21:55:00Z","v":989,"vw":111.184552},{"c":111.19,"h":111.24,"l":111.17,"n":15,"o":111.23,"t":"2026-10-09T22:05:00Z","v":2123,"vw":111.200545},{"c":111.18,"h":111.18,"l":111.18,"n":6,"o":111.18,"t":"2026-10-09T22:10:00Z","v":305,"vw":111.18},{"c":111.18,"h":111.19,"l":111.18,"n":8,"o":111.19,"t":"2026-10-09T22:15:00Z","v":812,"vw":111.183333},{"c":111.22,"h":111.22,"l":111.1758,"n":8,"o":111.1758,"t":"2026-10-09T22:30:00Z","v":1246,"vw":111.215982},{"c":111.2485,"h":111.25,"l":111.2399,"n":61,"o":111.24,"t":"2026-10-09T22:50:00Z","v":2011,"vw":111.24276},{"c":111.2101,"h":111.2415,"l":111.2101,"n":21,"o":111.2415,"t":"2026-10-09T22:55:00Z","v":724,"vw":111.235827},{"c":111.17,"h":111.21,"l":111.17,"n":39,"o":111.21,"t":"2026-10-09T23:00:00Z","v":1258,"vw":111.195},{"c":111.12,"h":111.16,"l":111.1107,"n":6,"o":111.16,"t":"2026-10-09T23:05:00Z","v":895,"vw":111.13257},{"c":111.0527,"h":111.11,"l":111.0527,"n":6,"o":111.11,"t":"2026-10-09T23:10:00Z","v":554,"vw":111.095675},{"c":111.102,"h":111.15,"l":111.102,"n":22,"o":111.14,"t":"2026-10-09T23:15:00Z","v":1560,"vw":111.142545},{"c":111.16,"h":111.24,"l":111.14,"n":29,"o":111.14,"t":"2026-10-09T23:20:00Z","v":2565,"vw":111.18375},{"c":111.16,"h":111.18,"l":111.16,"n":14,"o":111.18,"t":"2026-10-09T23:30:00Z","v":645,"vw":111.168248},{"c":111.24,"h":111.24,"l":111.2,"n":14,"o":111.2,"t":"2026-10-09T23:40:00Z","v":1256,"vw":111.231538},{"c":111.24,"h":111.24,"l":111.24,"n":6,"o":111.24,"t":"2026-10-09T23:45:00Z","v":182,"vw":111.24},{"c":111.21,"h":111.27,"l":111.21,"n":29,"o":111.24,"t":"2026-10-09T23:50:00Z","v":3999,"vw":111.249797},{"c":111.1779,"h":111.31,"l":111.1705,"n":32,"o":111.24,"t":"2026-10-09T23:55:00Z","v":3267,"vw":111.219891},{"c":110.2,"h":110.9,"l":109.98,"n":1351,"o":110.4,"t":"2026-10-12T08:00:00Z","v":86247,"vw":110.503109},{"c":110.21,"h":110.86,"l":110.19,"n":48,"o":110.19,"t":"2026-10-12T08:05:00Z","v":6788,"vw":110.497029},{"c":110.17,"h":110.27,"l":110.155,"n":13,"o":110.27,"t":"2026-10-12T08:10:00Z","v":1576,"vw":110.214841},{"c":110.13,"h":110.15,"l":110.08,"n":7,"o":110.15,"t":"2026-10-12T08:15:00Z","v":1134,"vw":110.129249},{"c":109.91,"h":110.08,"l":109.91,"n":97,"o":110.08,"t":"2026-10-12T08:20:00Z","v":3137,"vw":109.974806},{"c":109.94,"h":109.94,"l":109.94,"n":3,"o":109.94,"t":"2026-10-12T08:25:00Z","v":193,"vw":109.94},{"c":110,"h":110,"l":110,"n":6,"o":110,"t":"2026-10-12T08:30:00Z","v":478,"vw":110},{"c":109.9,"h":109.95,"l":109.9,"n":20,"o":109.95,"t":"2026-10-12T08:35:00Z","v":1164,"vw":109.93271},{"c":109.905,"h":109.905,"l":109.9,"n":2,"o":109.9,"t":"2026-10-12T08:40:00Z","v":500,"vw":109.902},{"c":109.96,"h":109.96,"l":109.95,"n":19,"o":109.95,"t":"2026-10-12T08:55:00Z","v":749,"vw":109.955808},{"c":109.9165,"h":109.96,"l":109.9165,"n":19,"o":109.945,"t":"2026-10-12T09:00:00Z","v":1095,"vw":109.947117},{"c":109.95,"h":109.95,"l":109.95,"n":5,"o":109.95,"t":"2026-10-12T09:05:00Z","v":166,"vw":109.95},{"c":110.1,"h":110.1,"l":109.99,"n":15,"o":109.99,"t":"2026-10-12T09:10:00Z","v":1091,"vw":110.037778},{"c":110.09,"h":110.13,"l":110.09,"n":13,"o":110.13,"t":"2026-10-12T09:15:00Z","v":5942,"vw":110.12617},{"c":110.16,"h":110.16,"l":110.09,"n":12,"o":110.105,"t":"2026-10-12T09:20:00Z","v":1199,"vw":110.098646},{"c":110.19,"h":110.224,"l":110.16,"n":14,"o":110.224,"t":"2026-10-12T09:30:00Z","v":1339,"vw":110.198471},{"c":110.2,"h":110.2,"l":110.19,"n":27,"o":110.19,"t":"2026-10-12T09:35:00Z","v":322,"vw":110.194167},{"c":110.17,"h":110.17,"l":110.17,"n":14,"o":110.17,"t":"2026-10-12T09:45:00Z","v":2076,"vw":110.17},{"c":110.195,"h":110.195,"l":110.195,"n":3,"o":110.195,"t":"2026-10-12T09:50:00Z","v":200,"vw":110.195},{"c":110.21,"h":110.21,"l":110.19,"n":10,"o":110.19,"t":"2026-10-12T10:00:00Z","v":984,"vw":110.203274},{"c":110.15,"h":110.15,"l":110.15,"n":4,"o":110.15,"t":"2026-10-12T10:10:00Z","v":892,"vw":110.15},{"c":110.13,"h":110.13,"l":110.13,"n":5,"o":110.13,"t":"2026-10-12T10:20:00Z","v":1500,"vw":110.13},{"c":110.19,"h":110.2,"l":110.15,"n":29,"o":110.2,"t":"2026-10-12T10:30:00Z","v":3077,"vw":110.171369},{"c":110.15,"h":110.15,"l":110.15,"n":8,"o":110.15,"t":"2026-10-12T10:35:00Z","v":264,"vw":110.15},{"c":110.22,"h":110.22,"l":110.22,"n":2,"o":110.22,"t":"2026-10-12T10:40:00Z","v":350,"vw":110.22},{"c":110.15,"h":110.22,"l":110.15,"n":9,"o":110.22,"t":"2026-10-12T10:45:00Z","v":453,"vw":110.185714},{"c":110.15,"h":110.18,"l":110.15,"n":13,"o":110.18,"t":"2026-10-12T10:55:00Z","v":553,"vw":110.166177},{"c":110.1,"h":110.22,"l":110.1,"n":61,"o":110.2,"t":"2026-10-12T11:00:00Z","v":4558,"vw":110.151729},{"c":110.2064,"h":110.2064,"l":110.0961,"n":20,"o":110.0961,"t":"2026-10-12T11:05:00Z","v":916,"vw":110.169633},{"c":110.21,"h":110.21,"l":110.18,"n":21,"o":110.18,"t":"2026-10-12T11:10:00Z","v":1342,"vw":110.197666},{"c":110.22,"h":110.22,"l":110.0967,"n":4,"o":110.0967,"t":"2026-10-12T11:15:00Z","v":418,"vw":110.15835},{"c":110.25,"h":110.26,"l":110.24,"n":35,"o":110.25,"t":"2026-10-12T11:20:00Z","v":12776,"vw":110.258366},{"c":110.2,"h":110.2,"l":110.1,"n":11,"o":110.1,"t":"2026-10-12T11:25:00Z","v":777,"vw":110.166667},{"c":110.1656,"h":110.1656,"l":110.1656,"n":2,"o":110.1656,"t":"2026-10-12T11:30:00Z","v":150,"vw":110.1656},{"c":110.17,"h":110.17,"l":110.13,"n":17,"o":110.13,"t":"2026-10-12T11:40:00Z","v":745,"vw":110.153151},{"c":110.1,"h":110.1038,"l":110.1,"n":11,"o":110.1,"t":"2026-10-12T11:45:00Z","v":1637,"vw":110.100671},{"c":110.1,"h":110.1,"l":110.1,"n":6,"o":110.1,"t":"2026-10-12T11:50:00Z","v":925,"vw":110.1},{"c":110.05,"h":110.09,"l":110.05,"n":35,"o":110.09,"t":"2026-10-12T11:55:00Z","v":1353,"vw":110.08252},{"c":110,"h":110.04,"l":110,"n":34,"o":110.04,"t":"2026-10-12T12:00:00Z","v":3410,"vw":110.008091},{"c":110.0724,"h":110.0724,"l":109.925,"n":16,"o":109.95,"t":"2026-10-12T12:05:00Z","v":709,"vw":109.984356},{"c":110.01,"h":110.01,"l":110.01,"n":12,"o":110.01,"t":"2026-10-12T12:10:00Z","v":431,"vw":110.01},{"c":110.07,"h":110.07,"l":110.07,"n":34,"o":110.07,"t":"2026-10-12T12:20:00Z","v":535,"vw":110.07},{"c":110.0072,"h":110.0072,"l":110.0072,"n":1,"o":110.0072,"t":"2026-10-12T12:25:00Z","v":700,"vw":110.0072},{"c":110.09,"h":110.1,"l":109.96,"n":68,"o":109.99,"t":"2026-10-12T12:30:00Z","v":2664,"vw":110.066232},{"c":109.99,"h":110.08,"l":109.99,"n":34,"o":110.08,"t":"2026-10-12T12:35:00Z","v":1008,"vw":110.017458},{"c":109.91,"h":110.09,"l":109.91,"n":40,"o":109.96,"t":"2026-10-12T12:40:00Z","v":1179,"vw":109.96125},{"c":109.9882,"h":109.9882,"l":109.9,"n":8,"o":109.9,"t":"2026-10-12T12:45:00Z","v":2150,"vw":109.909943},{"c":109.9,"h":109.93,"l":109.9,"n":28,"o":109.93,"t":"2026-10-12T12:50:00Z","v":1841,"vw":109.905017},{"c":109.93,"h":109.93,"l":109.81,"n":17,"o":109.8539,"t":"2026-10-12T12:55:00Z","v":1408,"vw":109.850448},{"c":109.8284,"h":109.91,"l":109.8284,"n":27,"o":109.85,"t":"2026-10-12T13:00:00Z","v":2179,"vw":109.880564},{"c":109.77,"h":109.82,"l":109.77,"n":29,"o":109.82,"t":"2026-10-12T13:05:00Z","v":2735,"vw":109.808307},{"c":109.8,"h":109.91,"l":109.78,"n":129,"o":109.8,"t":"2026-10-12T13:10:00Z","v":5054,"vw":109.812274},{"c":109.95,"h":109.95,"l":109.9,"n":25,"o":109.9,"t":"2026-10-12T13:15:00Z","v":1171,"vw":109.924388},{"c":110.06,"h":110.06,"l":109.99,"n":21,"o":109.99,"t":"2026-10-12T13:20:00Z","v":893,"vw":110.025},{"c":110.08,"h":110.14,"l":110.0217,"n":55,"o":110.07,"t":"2026-10-12T13:25:00Z","v":2830,"vw":110.076691},{"c":110.06,"h":110.29,"l":109.7,"n":3399,"o":110.14,"t":"2026-10-12T13:30:00Z","v":337531,"vw":109.979637},{"c":110.0186,"h":110.37,"l":110,"n":2243,"o":110.03,"t":"2026-10-12T13:35:00Z","v":158519,"vw":110.164427},{"c":109.755,"h":110.09,"l":109.66,"n":2339,"o":110.01,"t":"2026-10-12T13:40:00Z","v":171500,"vw":109.809771},{"c":109.595,"h":109.99,"l":109.5,"n":2786,"o":109.765,"t":"2026-10-12T13:45:00Z","v":181875,"vw":109.725932},{"c":109.76,"h":109.82,"l":109.47,"n":2098,"o":109.58,"t":"2026-10-12T13:50:00Z","v":152107,"vw":109.62205},{"c":109.695,"h":109.785,"l":109.52,"n":1235,"o":109.7688,"t":"2026-10-12T13:55:00Z","v":89033,"vw":109.66647},{"c":109.83,"h":109.97,"l":109.6654,"n":1147,"o":109.69,"t":"2026-10-12T14:00:00Z","v":57303,"vw":109.851618},{"c":109.81,"h":109.96,"l":109.81,"n":1159,"o":109.84,"t":"2026-10-12T14:05:00Z","v":73806,"vw":109.912745},{"c":109.71,"h":109.86,"l":109.57,"n":1141,"o":109.82,"t":"2026-10-12T14:10:00Z","v":69008,"vw":109.725315},{"c":109.65,"h":109.73,"l":109.4118,"n":1019,"o":109.67,"t":"2026-10-12T14:15:00Z","v":55734,"vw":109.57713},{"c":109.74,"h":109.7641,"l":109.55,"n":1002,"o":109.65,"t":"2026-10-12T14:20:00Z","v":55497,"vw":109.641932},{"c":109.6,"h":109.72,"l":109.59,"n":698,"o":109.72,"t":"2026-10-12T14:25:00Z","v":30279,"vw":109.654042},{"c":109.76,"h":109.76,"l":109.59,"n":1057,"o":109.605,"t":"2026-10-12T14:30:00Z","v":62857,"vw":109.698895},{"c":109.945,"h":109.97,"l":109.78,"n":761,"o":109.78,"t":"2026-10-12T14:35:00Z","v":151441,"vw":109.897436},{"c":109.775,"h":110.05,"l":109.775,"n":924,"o":109.93,"t":"2026-10-12T14:40:00Z","v":77051,"vw":109.937821},{"c":109.96,"h":109.97,"l":109.75,"n":678,"o":109.77,"t":"2026-10-12T14:45:00Z","v":47965,"vw":109.900577},{"c":110.16,"h":110.27,"l":109.96,"n":1081,"o":109.96,"t":"2026-10-12T14:50:00Z","v":97498,"vw":110.12217},{"c":110.3,"h":110.44,"l":110.07,"n":1571,"o":110.14,"t":"2026-10-12T14:55:00Z","v":177822,"vw":110.277533},{"c":110.26,"h":110.3,"l":110.1,"n":832,"o":110.295,"t":"2026-10-12T15:00:00Z","v":54562,"vw":110.209474},{"c":110.14,"h":110.29,"l":110.13,"n":867,"o":110.275,"t":"2026-10-12T15:05:00Z","v":46353,"vw":110.218413},{"c":110.305,"h":110.305,"l":110.125,"n":581,"o":110.125,"t":"2026-10-12T15:10:00Z","v":40136,"vw":110.198522},{"c":110.2,"h":110.35,"l":110.1985,"n":625,"o":110.305,"t":"2026-10-12T15:15:00Z","v":30739,"vw":110.28976},{"c":110.1,"h":110.26,"l":110.06,"n":690,"o":110.19,"t":"2026-10-12T15:20:00Z","v":43799,"vw":110.184135},{"c":110.285,"h":110.32,"l":110.105,"n":803,"o":110.115,"t":"2026-10-12T15:25:00Z","v":55495,"vw":110.204864},{"c":110.44,"h":110.44,"l":110.26,"n":1026,"o":110.27,"t":"2026-10-12T15:30:00Z","v":84973,"vw":110.360853},{"c":110.415,"h":110.58,"l":110.38,"n":1054,"o":110.45,"t":"2026-10-12T15:35:00Z","v":122293,"vw":110.469641},{"c":110.45,"h":110.45,"l":110.38,"n":597,"o":110.415,"t":"2026-10-12T15:40:00Z","v":36948,"vw":110.411379},{"c":110.5197,"h":110.535,"l":110.39,"n":641,"o":110.45,"t":"2026-10-12T15:45:00Z","v":35606,"vw":110.472728},{"c":110.555,"h":110.67,"l":110.515,"n":748,"o":110.525,"t":"2026-10-12T15:50:00Z","v":49158,"vw":110.596993},{"c":110.63,"h":110.6995,"l":110.54,"n":1020,"o":110.555,"t":"2026-10-12T15:55:00Z","v":110445,"vw":110.61462},{"c":110.695,"h":110.74,"l":110.61,"n":996,"o":110.635,"t":"2026-10-12T16:00:00Z","v":81515,"vw":110.683417},{"c":110.73,"h":110.81,"l":110.67,"n":941,"o":110.695,"t":"2026-10-12T16:05:00Z","v":61046,"vw":110.753458},{"c":110.58,"h":110.755,"l":110.56,"n":873,"o":110.735,"t":"2026-10-12T16:10:00Z","v":79565,"vw":110.686564},{"c":110.685,"h":110.725,"l":110.57,"n":600,"o":110.575,"t":"2026-10-12T16:15:00Z","v":34189,"vw":110.669646},{"c":110.77,"h":110.775,"l":110.675,"n":610,"o":110.685,"t":"2026-10-12T16:20:00Z","v":51019,"vw":110.713704},{"c":110.685,"h":110.85,"l":110.64,"n":766,"o":110.77,"t":"2026-10-12T16:25:00Z","v":64628,"vw":110.774883},{"c":110.735,"h":110.75,"l":110.6,"n":1432,"o":110.69,"t":"2026-10-12T16:30:00Z","v":115269,"vw":110.662301},{"c":110.645,"h":110.76,"l":110.64,"n":563,"o":110.74,"t":"2026-10-12T16:35:00Z","v":49001,"vw":110.697993},{"c":110.55,"h":110.7,"l":110.5,"n":1036,"o":110.645,"t":"2026-10-12T16:40:00Z","v":65437,"vw":110.630283},{"c":110.51,"h":110.635,"l":110.46,"n":840,"o":110.57,"t":"2026-10-12T16:45:00Z","v":83934,"vw":110.558151},{"c":110.57,"h":110.58,"l":110.44,"n":392,"o":110.51,"t":"2026-10-12T16:50:00Z","v":23207,"vw":110.526951},{"c":110.44,"h":110.565,"l":110.44,"n":601,"o":110.5601,"t":"2026-10-12T16:55:00Z","v":35536,"vw":110.504259},{"c":110.51,"h":110.51,"l":110.415,"n":516,"o":110.45,"t":"2026-10-12T17:00:00Z","v":23699,"vw":110.454919},{"c":110.43,"h":110.51,"l":110.43,"n":406,"o":110.51,"t":"2026-10-12T17:05:00Z","v":17952,"vw":110.490488},{"c":110.58,"h":110.62,"l":110.43,"n":625,"o":110.43,"t":"2026-10-12T17:10:00Z","v":43013,"vw":110.513629},{"c":110.71,"h":110.755,"l":110.582,"n":519,"o":110.582,"t":"2026-10-12T17:15:00Z","v":37309,"vw":110.676353},{"c":110.74,"h":110.77,"l":110.69,"n":463,"o":110.71,"t":"2026-10-12T17:20:00Z","v":31651,"vw":110.727088},{"c":110.7025,"h":110.8,"l":110.67,"n":683,"o":110.75,"t":"2026-10-12T17:25:00Z","v":40546,"vw":110.747198},{"c":110.68,"h":110.74,"l":110.67,"n":598,"o":110.705,"t":"2026-10-12T17:30:00Z","v":31173,"vw":110.70354},{"c":110.735,"h":110.735,"l":110.66,"n":426,"o":110.68,"t":"2026-10-12T17:35:00Z","v":21159,"vw":110.699955},{"c":110.7,"h":110.74,"l":110.61,"n":511,"o":110.72,"t":"2026-10-12T17:40:00Z","v":29046,"vw":110.692853},{"c":110.74,"h":110.7861,"l":110.67,"n":521,"o":110.69,"t":"2026-10-12T17:45:00Z","v":29022,"vw":110.737849},{"c":110.7706,"h":110.7706,"l":110.7,"n":487,"o":110.75,"t":"2026-10-12T17:50:00Z","v":21173,"vw":110.742401},{"c":110.785,"h":110.84,"l":110.77,"n":458,"o":110.77,"t":"2026-10-12T17:55:00Z","v":24139,"vw":110.804499},{"c":110.81,"h":110.8151,"l":110.745,"n":763,"o":110.785,"t":"2026-10-12T18:00:00Z","v":44704,"vw":110.792816},{"c":110.89,"h":110.95,"l":110.81,"n":923,"o":110.81,"t":"2026-10-12T18:05:00Z","v":376994,"vw":110.881783},{"c":110.76,"h":110.895,"l":110.7,"n":752,"o":110.89,"t":"2026-10-12T18:10:00Z","v":48901,"vw":110.779715},{"c":110.84,"h":110.84,"l":110.76,"n":455,"o":110.8,"t":"2026-10-12T18:15:00Z","v":25908,"vw":110.800388},{"c":110.7805,"h":110.855,"l":110.74,"n":416,"o":110.845,"t":"2026-10-12T18:20:00Z","v":18279,"vw":110.797544},{"c":110.685,"h":110.7925,"l":110.635,"n":481,"o":110.7925,"t":"2026-10-12T18:25:00Z","v":32406,"vw":110.695063},{"c":110.7,"h":110.75,"l":110.63,"n":554,"o":110.685,"t":"2026-10-12T18:30:00Z","v":32120,"vw":110.696233},{"c":110.73,"h":110.73,"l":110.66,"n":401,"o":110.695,"t":"2026-10-12T18:35:00Z","v":23140,"vw":110.701033},{"c":110.705,"h":110.735,"l":110.68,"n":467,"o":110.735,"t":"2026-10-12T18:40:00Z","v":22579,"vw":110.698751},{"c":110.67,"h":110.71,"l":110.64,"n":568,"o":110.7,"t":"2026-10-12T18:45:00Z","v":35263,"vw":110.673475},{"c":110.67,"h":110.71,"l":110.58,"n":554,"o":110.665,"t":"2026-10-12T18:50:00Z","v":27649,"vw":110.643443},{"c":110.56,"h":110.6985,"l":110.56,"n":657,"o":110.67,"t":"2026-10-12T18:55:00Z","v":34038,"vw":110.645257},{"c":110.52,"h":110.58,"l":110.5,"n":822,"o":110.57,"t":"2026-10-12T19:00:00Z","v":39875,"vw":110.531843},{"c":110.61,"h":110.61,"l":110.52,"n":451,"o":110.52,"t":"2026-10-12T19:05:00Z","v":17608,"vw":110.578363},{"c":110.62,"h":110.62,"l":110.57,"n":631,"o":110.61,"t":"2026-10-12T19:10:00Z","v":31124,"vw":110.594976},{"c":110.69,"h":110.69,"l":110.6001,"n":565,"o":110.63,"t":"2026-10-12T19:15:00Z","v":35124,"vw":110.63782},{"c":110.7799,"h":110.7799,"l":110.68,"n":686,"o":110.68,"t":"2026-10-12T19:20:00Z","v":39731,"vw":110.71952},{"c":110.765,"h":110.83,"l":110.74,"n":833,"o":110.78,"t":"2026-10-12T19:25:00Z","v":50368,"vw":110.782121},{"c":110.95,"h":110.96,"l":110.75,"n":1094,"o":110.77,"t":"2026-10-12T19:30:00Z","v":67178,"vw":110.849333},{"c":110.8,"h":110.96,"l":110.79,"n":854,"o":110.95,"t":"2026-10-12T19:35:00Z","v":45734,"vw":110.884859},{"c":110.765,"h":110.83,"l":110.62,"n":1369,"o":110.79,"t":"2026-10-12T19:40:00Z","v":92271,"vw":110.739434},{"c":110.86,"h":110.88,"l":110.75,"n":1459,"o":110.76,"t":"2026-10-12T19:45:00Z","v":105433,"vw":110.83192},{"c":110.575,"h":110.845,"l":110.565,"n":1634,"o":110.84,"t":"2026-10-12T19:50:00Z","v":98949,"vw":110.632876},{"c":110.815,"h":110.82,"l":110.345,"n":7723,"o":110.57,"t":"2026-10-12T19:55:00Z","v":558560,"vw":110.585466},{"c":110.75,"h":110.97,"l":110.27,"n":176,"o":110.41,"t":"2026-10-12T20:00:00Z","v":753652,"vw":110.781494},{"c":110.75,"h":110.75,"l":110.75,"n":19,"o":110.75,"t":"2026-10-12T20:05:00Z","v":2855,"vw":110.75},{"c":110.67,"h":110.85,"l":110.67,"n":26,"o":110.82,"t":"2026-10-12T20:10:00Z","v":2658,"vw":110.738905},{"c":110.75,"h":110.75,"l":110.75,"n":7,"o":110.75,"t":"2026-10-12T20:20:00Z","v":303,"vw":110.75},{"c":110.7,"h":110.7,"l":110.7,"n":7,"o":110.7,"t":"2026-10-12T20:25:00Z","v":245,"vw":110.7},{"c":110.7242,"h":110.7242,"l":110.7242,"n":2,"o":110.7242,"t":"2026-10-12T20:30:00Z","v":149,"vw":110.7242},{"c":110.6,"h":110.6,"l":110.6,"n":10,"o":110.6,"t":"2026-10-12T20:35:00Z","v":1112,"vw":110.6},{"c":110.69,"h":110.69,"l":110.69,"n":7,"o":110.69,"t":"2026-10-12T20:40:00Z","v":484,"vw":110.69},{"c":110.66,"h":110.66,"l":110.65,"n":12,"o":110.66,"t":"2026-10-12T20:45:00Z","v":2298,"vw":110.659551},{"c":110.6,"h":110.61,"l":110.6,"n":8,"o":110.61,"t":"2026-10-12T20:50:00Z","v":524,"vw":110.606},{"c":110.61,"h":110.61,"l":110.61,"n":1,"o":110.61,"t":"2026-10-12T21:20:00Z","v":375,"vw":110.61},{"c":110.6611,"h":110.6611,"l":110.6611,"n":2,"o":110.6611,"t":"2026-10-12T21:25:00Z","v":501,"vw":110.6611},{"c":110.715,"h":110.715,"l":110.715,"n":20,"o":110.715,"t":"2026-10-12T21:45:00Z","v":504,"vw":110.715},{"c":110.51,"h":110.58,"l":110.36,"n":10,"o":110.58,"t":"2026-10-12T21:50:00Z","v":588,"vw":110.464137},{"c":110.36,"h":110.36,"l":110.36,"n":25,"o":110.36,"t":"2026-10-12T21:55:00Z","v":1414,"vw":110.36},{"c":110.45,"h":110.45,"l":110.45,"n":1,"o":110.45,"t":"2026-10-12T22:05:00Z","v":200,"vw":110.45},{"c":110.53,"h":110.53,"l":110.53,"n":7,"o":110.53,"t":"2026-10-12T22:25:00Z","v":345,"vw":110.53},{"c":110.6,"h":110.6,"l":110.59,"n":7,"o":110.59,"t":"2026-10-12T22:30:00Z","v":570,"vw":110.594545},{"c":110.63,"h":110.63,"l":110.63,"n":4,"o":110.63,"t":"2026-10-12T22:35:00Z","v":302,"vw":110.63},{"c":110.4972,"h":110.4972,"l":110.46,"n":5,"o":110.46,"t":"2026-10-12T22:55:00Z","v":498,"vw":110.4724},{"c":110.47,"h":110.47,"l":110.47,"n":4,"o":110.47,"t":"2026-10-12T23:00:00Z","v":145,"vw":110.47},{"c":110.45,"h":110.45,"l":110.45,"n":3,"o":110.45,"t":"2026-10-12T23:05:00Z","v":385,"vw":110.45},{"c":110.46,"h":110.46,"l":110.38,"n":36,"o":110.43,"t":"2026-10-12T23:35:00Z","v":4211,"vw":110.439203},{"c":110.37,"h":110.44,"l":110.37,"n":12,"o":110.44,"t":"2026-10-12T23:40:00Z","v":1029,"vw":110.377726},{"c":110.4,"h":110.4474,"l":110.4,"n":4,"o":110.4474,"t":"2026-10-12T23:45:00Z","v":837,"vw":110.43792},{"c":110.44,"h":110.44,"l":110.36,"n":2,"o":110.36,"t":"2026-10-12T23:50:00Z","v":287,"vw":110.387875},{"c":110.37,"h":110.37,"l":110.37,"n":3,"o":110.37,"t":"2026-10-12T23:55:00Z","v":449,"vw":110.37},{"c":109.42,"h":109.7,"l":108.46,"n":1417,"o":109.27,"t":"2026-10-13T08:00:00Z","v":83430,"vw":109.181018},{"c":109.4,"h":109.51,"l":109.06,"n":52,"o":109.45,"t":"2026-10-13T08:05:00Z","v":4225,"vw":109.361819},{"c":109.3993,"h":109.4,"l":109.3028,"n":23,"o":109.3028,"t":"2026-10-13T08:10:00Z","v":2850,"vw":109.367758},{"c":109.44,"h":109.44,"l":109.34,"n":32,"o":109.34,"t":"2026-10-13T08:15:00Z","v":2048,"vw":109.39521},{"c":109.41,"h":109.45,"l":109.41,"n":11,"o":109.45,"t":"2026-10-13T08:20:00Z","v":608,"vw":109.433529},{"c":109.4,"h":109.45,"l":109.39,"n":34,"o":109.41,"t":"2026-10-13T08:25:00Z","v":1146,"vw":109.413427},{"c":109.41,"h":109.41,"l":109.41,"n":1,"o":109.41,"t":"2026-10-13T08:30:00Z","v":150,"vw":109.41},{"c":109.35,"h":109.35,"l":109.35,"n":3,"o":109.35,"t":"2026-10-13T08:35:00Z","v":210,"vw":109.35},{"c":109.39,"h":109.39,"l":109.39,"n":7,"o":109.39,"t":"2026-10-13T08:40:00Z","v":240,"vw":109.39},{"c":109.35,"h":109.4,"l":109.35,"n":17,"o":109.4,"t":"2026-10-13T08:50:00Z","v":2745,"vw":109.366719},{"c":109.44,"h":109.44,"l":109.41,"n":46,"o":109.41,"t":"2026-10-13T08:55:00Z","v":2223,"vw":109.427873},{"c":109.4,"h":109.44,"l":109.4,"n":18,"o":109.44,"t":"2026-10-13T09:00:00Z","v":987,"vw":109.409506},{"c":109.45,"h":109.45,"l":109.41,"n":4,"o":109.41,"t":"2026-10-13T09:05:00Z","v":811,"vw":109.43963},{"c":109.4,"h":109.44,"l":109.4,"n":8,"o":109.44,"t":"2026-10-13T09:10:00Z","v":480,"vw":109.429418},{"c":109.41,"h":109.41,"l":109.41,"n":1,"o":109.41,"t":"2026-10-13T09:20:00Z","v":140,"vw":109.41},{"c":109.34,"h":109.34,"l":109.34,"n":3,"o":109.34,"t":"2026-10-13T09:30:00Z","v":160,"vw":109.34},{"c":109.4,"h":109.4,"l":109.4,"n":19,"o":109.4,"t":"2026-10-13T09:35:00Z","v":705,"vw":109.4},{"c":109.43,"h":109.43,"l":109.4,"n":27,"o":109.4,"t":"2026-10-13T09:45:00Z","v":1514,"vw":109.402727},{"c":109.45,"h":109.45,"l":109.43,"n":40,"o":109.43,"t":"2026-10-13T09:50:00Z","v":3427,"vw":109.44444},{"c":109.45,"h":109.45,"l":109.4,"n":4,"o":109.4,"t":"2026-10-13T09:55:00Z","v":1400,"vw":109.407143},{"c":109.44,"h":109.45,"l":109.41,"n":21,"o":109.45,"t":"2026-10-13T10:00:00Z","v":2394,"vw":109.434687},{"c":109.45,"h":109.45,"l":109.45,"n":15,"o":109.45,"t":"2026-10-13T10:05:00Z","v":1300,"vw":109.45},{"c":109.59,"h":109.59,"l":109.45,"n":19,"o":109.45,"t":"2026-10-13T10:10:00Z","v":1132,"vw":109.498034},{"c":109.59,"h":109.59,"l":109.59,"n":24,"o":109.59,"t":"2026-10-13T10:15:00Z","v":812,"vw":109.59},{"c":109.6,"h":109.64,"l":109.59,"n":76,"o":109.61,"t":"2026-10-13T10:20:00Z","v":4365,"vw":109.618516},{"c":109.6127,"h":109.6127,"l":109.6127,"n":1,"o":109.6127,"t":"2026-10-13T10:25:00Z","v":100,"vw":109.6127},{"c":109.5,"h":109.5,"l":109.5,"n":1,"o":109.5,"t":"2026-10-13T10:35:00Z","v":500,"vw":109.5},{"c":109.42,"h":109.56,"l":109.42,"n":5,"o":109.56,"t":"2026-10-13T10:40:00Z","v":401,"vw":109.519296},{"c":109.43,"h":109.43,"l":109.43,"n":6,"o":109.43,"t":"2026-10-13T10:50:00Z","v":322,"vw":109.43},{"c":109.45,"h":109.46,"l":109.4228,"n":12,"o":109.4228,"t":"2026-10-13T10:55:00Z","v":994,"vw":109.442842},{"c":109.51,"h":109.51,"l":109.42,"n":20,"o":109.42,"t":"2026-10-13T11:05:00Z","v":864,"vw":109.456076},{"c":109.6,"h":109.7332,"l":109.5,"n":127,"o":109.5,"t":"2026-10-13T11:10:00Z","v":7762,"vw":109.57654},{"c":109.5,"h":109.77,"l":109.5,"n":46,"o":109.77,"t":"2026-10-13T11:15:00Z","v":3897,"vw":109.620895},{"c":109.45,"h":109.46,"l":109.45,"n":7,"o":109.46,"t":"2026-10-13T11:20:00Z","v":349,"vw":109.455},{"c":109.598,"h":109.598,"l":109.5005,"n":19,"o":109.56,"t":"2026-10-13T11:25:00Z","v":5311,"vw":109.54609},{"c":109.61,"h":109.61,"l":109.61,"n":13,"o":109.61,"t":"2026-10-13T11:30:00Z","v":2501,"vw":109.61},{"c":109.61,"h":109.78,"l":109.61,"n":81,"o":109.68,"t":"2026-10-13T11:35:00Z","v":3907,"vw":109.710996},{"c":109.7706,"h":109.7706,"l":109.75,"n":80,"o":109.75,"t":"2026-10-13T11:40:00Z","v":4408,"vw":109.752711},{"c":109.7947,"h":109.8,"l":109.77,"n":22,"o":109.77,"t":"2026-10-13T11:45:00Z","v":1787,"vw":109.775189},{"c":109.65,"h":109.72,"l":109.65,"n":11,"o":109.72,"t":"2026-10-13T11:50:00Z","v":610,"vw":109.684426},{"c":109.61,"h":109.63,"l":109.61,"n":23,"o":109.61,"t":"2026-10-13T11:55:00Z","v":3600,"vw":109.61403},{"c":109.52,"h":109.6,"l":109.52,"n":10,"o":109.6,"t":"2026-10-13T12:00:00Z","v":691,"vw":109.546218},{"c":109.5245,"h":109.5382,"l":109.52,"n":9,"o":109.5382,"t":"2026-10-13T12:05:00Z","v":582,"vw":109.527067},{"c":109.5,"h":109.52,"l":109.5,"n":44,"o":109.52,"t":"2026-10-13T12:10:00Z","v":1682,"vw":109.515},{"c":109.52,"h":109.52,"l":109.52,"n":5,"o":109.52,"t":"2026-10-13T12:15:00Z","v":246,"vw":109.52},{"c":109.5,"h":109.5,"l":109.5,"n":13,"o":109.5,"t":"2026-10-13T12:20:00Z","v":951,"vw":109.5},{"c":109.4573,"h":109.586,"l":109.45,"n":20,"o":109.45,"t":"2026-10-13T12:25:00Z","v":1230,"vw":109.498044},{"c":109.47,"h":109.56,"l":109.47,"n":35,"o":109.48,"t":"2026-10-13T12:30:00Z","v":2556,"vw":109.507543},{"c":109.4901,"h":109.67,"l":109.47,"n":44,"o":109.47,"t":"2026-10-13T12:35:00Z","v":3110,"vw":109.529734},{"c":109.57,"h":109.57,"l":109.47,"n":29,"o":109.47,"t":"2026-10-13T12:40:00Z","v":1766,"vw":109.552759},{"c":109.3421,"h":109.6,"l":109.3421,"n":74,"o":109.6,"t":"2026-10-13T12:45:00Z","v":4802,"vw":109.473901},{"c":109.5,"h":109.5,"l":109.46,"n":27,"o":109.46,"t":"2026-10-13T12:50:00Z","v":2641,"vw":109.476704},{"c":109.3498,"h":109.51,"l":109.3498,"n":13,"o":109.48,"t":"2026-10-13T12:55:00Z","v":654,"vw":109.472953},{"c":109.48,"h":109.5,"l":109.48,"n":31,"o":109.49,"t":"2026-10-13T13:00:00Z","v":2064,"vw":109.491561},{"c":109.34,"h":109.39,"l":109.31,"n":49,"o":109.31,"t":"2026-10-13T13:05:00Z","v":4141,"vw":109.36088},{"c":109.32,"h":109.34,"l":109.3,"n":38,"o":109.34,"t":"2026-10-13T13:10:00Z","v":1438,"vw":109.32},{"c":109.3,"h":109.3,"l":109.23,"n":34,"o":109.29,"t":"2026-10-13T13:15:00Z","v":1164,"vw":109.255078},{"c":109.26,"h":109.29,"l":109.25,"n":46,"o":109.25,"t":"2026-10-13T13:20:00Z","v":2416,"vw":109.27735},{"c":109.39,"h":109.4,"l":109.34,"n":54,"o":109.3924,"t":"2026-10-13T13:25:00Z","v":1936,"vw":109.381485},{"c":109.32,"h":109.99,"l":109.11,"n":2476,"o":109.39,"t":"2026-10-13T13:30:00Z","v":292538,"vw":109.532041},{"c":110,"h":110.06,"l":109.2811,"n":2467,"o":109.325,"t":"2026-10-13T13:35:00Z","v":206504,"vw":109.829882},{"c":110,"h":110.37,"l":109.94,"n":2171,"o":109.98,"t":"2026-10-13T13:40:00Z","v":139998,"vw":110.198221},{"c":109.69,"h":110.08,"l":109.6,"n":1541,"o":109.9513,"t":"2026-10-13T13:45:00Z","v":144795,"vw":109.813203},{"c":109.83,"h":109.89,"l":109.5,"n":1807,"o":109.7,"t":"2026-10-13T13:50:00Z","v":146173,"vw":109.636388},{"c":109.84,"h":109.865,"l":109.635,"n":1155,"o":109.83,"t":"2026-10-13T13:55:00Z","v":80943,"vw":109.752474},{"c":109.77,"h":109.895,"l":109.6182,"n":1197,"o":109.815,"t":"2026-10-13T14:00:00Z","v":75775,"vw":109.747408},{"c":109.78,"h":110,"l":109.74,"n":1301,"o":109.75,"t":"2026-10-13T14:05:00Z","v":91125,"vw":109.857471},{"c":109.88,"h":109.9816,"l":109.74,"n":760,"o":109.78,"t":"2026-10-13T14:10:00Z","v":52176,"vw":109.824412},{"c":109.93,"h":110,"l":109.71,"n":996,"o":109.87,"t":"2026-10-13T14:15:00Z","v":63618,"vw":109.842198},{"c":110.15,"h":110.27,"l":109.92,"n":921,"o":109.93,"t":"2026-10-13T14:20:00Z","v":48250,"vw":110.092165},{"c":110.85,"h":110.87,"l":110.18,"n":2010,"o":110.21,"t":"2026-10-13T14:25:00Z","v":141201,"vw":110.590646},{"c":111.04,"h":111.29,"l":110.78,"n":3001,"o":110.855,"t":"2026-10-13T14:30:00Z","v":197866,"vw":111.004673},{"c":111.32,"h":111.49,"l":111.065,"n":3129,"o":111.075,"t":"2026-10-13T14:35:00Z","v":267480,"vw":111.276742},{"c":111.5099,"h":111.94,"l":111.32,"n":4157,"o":111.365,"t":"2026-10-13T14:40:00Z","v":330070,"vw":111.53366},{"c":111.365,"h":111.605,"l":111.25,"n":2008,"o":111.48,"t":"2026-10-13T14:45:00Z","v":166941,"vw":111.410828},{"c":111.43,"h":111.6208,"l":111.355,"n":1955,"o":111.37,"t":"2026-10-13T14:50:00Z","v":149052,"vw":111.486792},{"c":111.12,"h":111.535,"l":111.07,"n":1419,"o":111.425,"t":"2026-10-13T14:55:00Z","v":87812,"vw":111.380026},{"c":111.34,"h":111.36,"l":111.1,"n":1310,"o":111.1043,"t":"2026-10-13T15:00:00Z","v":116352,"vw":111.203747},{"c":111.185,"h":111.36,"l":111.0105,"n":813,"o":111.3343,"t":"2026-10-13T15:05:00Z","v":40791,"vw":111.148475},{"c":111.275,"h":111.2978,"l":111.135,"n":735,"o":111.16,"t":"2026-10-13T15:10:00Z","v":33812,"vw":111.209895},{"c":111.4187,"h":111.5394,"l":111.25,"n":1252,"o":111.25,"t":"2026-10-13T15:15:00Z","v":82860,"vw":111.432933},{"c":111.45,"h":111.46,"l":111.251,"n":718,"o":111.415,"t":"2026-10-13T15:20:00Z","v":42359,"vw":111.386599},{"c":111.19,"h":111.5,"l":111,"n":862,"o":111.43,"t":"2026-10-13T15:25:00Z","v":58183,"vw":111.290531},{"c":111.02,"h":111.33,"l":111,"n":1067,"o":111.17,"t":"2026-10-13T15:30:00Z","v":61137,"vw":111.176671},{"c":110.755,"h":111.04,"l":110.64,"n":1170,"o":111.0159,"t":"2026-10-13T15:35:00Z","v":99811,"vw":110.866723},{"c":110.73,"h":110.8721,"l":110.68,"n":726,"o":110.735,"t":"2026-10-13T15:40:00Z","v":43479,"vw":110.775965},{"c":110.75,"h":110.875,"l":110.72,"n":723,"o":110.76,"t":"2026-10-13T15:45:00Z","v":41847,"vw":110.802596},{"c":110.8105,"h":110.87,"l":110.73,"n":770,"o":110.74,"t":"2026-10-13T15:50:00Z","v":52088,"vw":110.797622},{"c":110.82,"h":110.88,"l":110.755,"n":801,"o":110.825,"t":"2026-10-13T15:55:00Z","v":45329,"vw":110.803578},{"c":110.595,"h":110.87,"l":110.58,"n":774,"o":110.81,"t":"2026-10-13T16:00:00Z","v":113276,"vw":110.655468},{"c":110.6,"h":110.6,"l":110.4,"n":620,"o":110.57,"t":"2026-10-13T16:05:00Z","v":35907,"vw":110.497283},{"c":110.4,"h":110.695,"l":110.37,"n":716,"o":110.59,"t":"2026-10-13T16:10:00Z","v":40898,"vw":110.519911},{"c":110.43,"h":110.531,"l":110.34,"n":951,"o":110.415,"t":"2026-10-13T16:15:00Z","v":84587,"vw":110.462028},{"c":110.28,"h":110.47,"l":110.25,"n":727,"o":110.41,"t":"2026-10-13T16:20:00Z","v":125700,"vw":110.314711},{"c":110.37,"h":110.375,"l":110.19,"n":326,"o":110.26,"t":"2026-10-13T16:25:00Z","v":20008,"vw":110.297021},{"c":110.435,"h":110.44,"l":110.29,"n":361,"o":110.33,"t":"2026-10-13T16:30:00Z","v":23067,"vw":110.374917},{"c":110.365,"h":110.47,"l":110.31,"n":530,"o":110.44,"t":"2026-10-13T16:35:00Z","v":28783,"vw":110.392855},{"c":110.39,"h":110.4,"l":110.35,"n":357,"o":110.3501,"t":"2026-10-13T16:40:00Z","v":19101,"vw":110.377126},{"c":110.38,"h":110.4299,"l":110.33,"n":551,"o":110.37,"t":"2026-10-13T16:45:00Z","v":29242,"vw":110.367074},{"c":110.4,"h":110.405,"l":110.35,"n":472,"o":110.4,"t":"2026-10-13T16:50:00Z","v":25309,"vw":110.378971},{"c":110.27,"h":110.41,"l":110.27,"n":740,"o":110.4,"t":"2026-10-13T16:55:00Z","v":132572,"vw":110.376392},{"c":110.12,"h":110.27,"l":110.11,"n":607,"o":110.265,"t":"2026-10-13T17:00:00Z","v":44012,"vw":110.193636},{"c":110.21,"h":110.23,"l":110.125,"n":495,"o":110.13,"t":"2026-10-13T17:05:00Z","v":33271,"vw":110.172403},{"c":110.33,"h":110.3535,"l":110.202,"n":420,"o":110.215,"t":"2026-10-13T17:10:00Z","v":28892,"vw":110.275771},{"c":110.385,"h":110.41,"l":110.28,"n":422,"o":110.33,"t":"2026-10-13T17:15:00Z","v":24456,"vw":110.33759},{"c":110.41,"h":110.49,"l":110.391,"n":329,"o":110.4,"t":"2026-10-13T17:20:00Z","v":18599,"vw":110.430167},{"c":110.25,"h":110.415,"l":110.22,"n":414,"o":110.41,"t":"2026-10-13T17:25:00Z","v":16383,"vw":110.338509},{"c":110.2849,"h":110.38,"l":110.2401,"n":317,"o":110.26,"t":"2026-10-13T17:30:00Z","v":13286,"vw":110.311264},{"c":110.38,"h":110.455,"l":110.275,"n":424,"o":110.31,"t":"2026-10-13T17:35:00Z","v":22823,"vw":110.360999},{"c":110.46,"h":110.47,"l":110.38,"n":318,"o":110.38,"t":"2026-10-13T17:40:00Z","v":22694,"vw":110.430545},{"c":110.49,"h":110.515,"l":110.43,"n":455,"o":110.465,"t":"2026-10-13T17:45:00Z","v":20815,"vw":110.47103},{"c":110.225,"h":110.51,"l":110.145,"n":771,"o":110.51,"t":"2026-10-13T17:50:00Z","v":45754,"vw":110.298671},{"c":109.975,"h":110.29,"l":109.89,"n":1510,"o":110.22,"t":"2026-10-13T17:55:00Z","v":124212,"vw":110.08864},{"c":110.12,"h":110.12,"l":109.9095,"n":884,"o":109.975,"t":"2026-10-13T18:00:00Z","v":85142,"vw":109.971021},{"c":110.415,"h":110.42,"l":110.125,"n":387,"o":110.125,"t":"2026-10-13T18:05:00Z","v":26600,"vw":110.326128},{"c":110.36,"h":110.42,"l":110.325,"n":575,"o":110.415,"t":"2026-10-13T18:10:00Z","v":33320,"vw":110.370096},{"c":110.48,"h":110.48,"l":110.385,"n":495,"o":110.395,"t":"2026-10-13T18:15:00Z","v":26341,"vw":110.436045},{"c":110.44,"h":110.52,"l":110.41,"n":575,"o":110.47,"t":"2026-10-13T18:20:00Z","v":30296,"vw":110.47765},{"c":110.42,"h":110.47,"l":110.39,"n":621,"o":110.45,"t":"2026-10-13T18:25:00Z","v":30085,"vw":110.426925},{"c":110.24,"h":110.43,"l":110,"n":1820,"o":110.415,"t":"2026-10-13T18:30:00Z","v":109086,"vw":110.297641},{"c":110.295,"h":110.35,"l":110.17,"n":618,"o":110.245,"t":"2026-10-13T18:35:00Z","v":35877,"vw":110.268238},{"c":110.47,"h":110.49,"l":110.32,"n":520,"o":110.32,"t":"2026-10-13T18:40:00Z","v":21587,"vw":110.429503},{"c":110.54,"h":110.5853,"l":110.49,"n":530,"o":110.49,"t":"2026-10-13T18:45:00Z","v":25890,"vw":110.537774},{"c":110.7199,"h":110.73,"l":110.55,"n":938,"o":110.56,"t":"2026-10-13T18:50:00Z","v":58034,"vw":110.652228},{"c":110.72,"h":110.76,"l":110.62,"n":974,"o":110.705,"t":"2026-10-13T18:55:00Z","v":76430,"vw":110.689957},{"c":110.72,"h":110.7899,"l":110.7,"n":576,"o":110.76,"t":"2026-10-13T19:00:00Z","v":95978,"vw":110.738176},{"c":110.81,"h":110.845,"l":110.71,"n":564,"o":110.735,"t":"2026-10-13T19:05:00Z","v":97253,"vw":110.779922},{"c":110.79,"h":110.85,"l":110.76,"n":807,"o":110.82,"t":"2026-10-13T19:10:00Z","v":92254,"vw":110.808094},{"c":110.87,"h":110.9,"l":110.775,"n":1447,"o":110.79,"t":"2026-10-13T19:15:00Z","v":135223,"vw":110.862245},{"c":110.925,"h":110.96,"l":110.82,"n":939,"o":110.85,"t":"2026-10-13T19:20:00Z","v":66328,"vw":110.896374},{"c":110.885,"h":110.97,"l":110.88,"n":907,"o":110.925,"t":"2026-10-13T19:25:00Z","v":49123,"vw":110.925993},{"c":110.94,"h":110.95,"l":110.86,"n":881,"o":110.885,"t":"2026-10-13T19:30:00Z","v":61544,"vw":110.898836},{"c":110.87,"h":110.945,"l":110.86,"n":1053,"o":110.935,"t":"2026-10-13T19:35:00Z","v":164187,"vw":110.904306},{"c":110.84,"h":111.04,"l":110.8034,"n":1684,"o":110.87,"t":"2026-10-13T19:40:00Z","v":561038,"vw":110.92256},{"c":110.94,"h":110.96,"l":110.7732,"n":1511,"o":110.83,"t":"2026-10-13T19:45:00Z","v":135947,"vw":110.853556},{"c":110.93,"h":111.025,"l":110.87,"n":2277,"o":110.94,"t":"2026-10-13T19:50:00Z","v":147861,"vw":110.951395},{"c":110.86,"h":111.0099,"l":110.84,"n":5569,"o":110.92,"t":"2026-10-13T19:55:00Z","v":404880,"vw":110.94228},{"c":110.85,"h":110.88,"l":110.85,"n":50,"o":110.88,"t":"2026-10-13T20:00:00Z","v":379265,"vw":110.850051},{"c":110.88,"h":110.91,"l":110.88,"n":27,"o":110.91,"t":"2026-10-13T20:10:00Z","v":2272,"vw":110.897935},{"c":110.85,"h":110.85,"l":110.85,"n":10,"o":110.85,"t":"2026-10-13T20:15:00Z","v":293,"vw":110.85},{"c":110.8,"h":110.8,"l":110.8,"n":5,"o":110.8,"t":"2026-10-13T20:30:00Z","v":160,"vw":110.8},{"c":110.83,"h":110.83,"l":110.83,"n":3,"o":110.83,"t":"2026-10-13T20:35:00Z","v":115,"vw":110.83},{"c":110.85,"h":110.85,"l":110.85,"n":1,"o":110.85,"t":"2026-10-13T20:40:00Z","v":100,"vw":110.85},{"c":110.75,"h":110.78,"l":110.75,"n":7,"o":110.78,"t":"2026-10-13T20:45:00Z","v":633,"vw":110.759189},{"c":110.85,"h":110.85,"l":110.85,"n":6,"o":110.85,"t":"2026-10-13T20:55:00Z","v":391,"vw":110.85},{"c":110.88,"h":110.88,"l":110.85,"n":12,"o":110.85,"t":"2026-10-13T21:00:00Z","v":2240,"vw":110.878571},{"c":110.9999,"h":110.9999,"l":110.9999,"n":2,"o":110.9999,"t":"2026-10-13T21:05:00Z","v":461,"vw":110.9999},{"c":110.95,"h":110.95,"l":110.95,"n":2,"o":110.95,"t":"2026-10-13T21:10:00Z","v":110,"vw":110.95},{"c":110.9,"h":110.95,"l":110.9,"n":3,"o":110.95,"t":"2026-10-13T21:30:00Z","v":340,"vw":110.935294},{"c":110.95,"h":110.95,"l":110.95,"n":2,"o":110.95,"t":"2026-10-13T21:35:00Z","v":201,"vw":110.95},{"c":111,"h":111,"l":110.95,"n":49,"o":110.95,"t":"2026-10-13T21:40:00Z","v":2293,"vw":110.997476},{"c":111.06,"h":111.06,"l":110.86,"n":7,"o":110.86,"t":"2026-10-13T22:00:00Z","v":603,"vw":110.98},{"c":110.81,"h":110.81,"l":110.81,"n":1,"o":110.81,"t":"2026-10-13T22:05:00Z","v":100,"vw":110.81},{"c":110.8,"h":110.8,"l":110.8,"n":1,"o":110.8,"t":"2026-10-13T22:15:00Z","v":200,"vw":110.8},{"c":110.9,"h":110.9,"l":110.9,"n":5,"o":110.9,"t":"2026-10-13T22:35:00Z","v":212,"vw":110.9},{"c":110.8,"h":110.8,"l":110.8,"n":2,"o":110.8,"t":"2026-10-13T22:50:00Z","v":151,"vw":110.8},{"c":110.8232,"h":110.8232,"l":110.8,"n":5,"o":110.8,"t":"2026-10-13T22:55:00Z","v":526,"vw":110.818747},{"c":110.81,"h":110.81,"l":110.81,"n":9,"o":110.81,"t":"2026-10-13T23:05:00Z","v":170,"vw":110.81},{"c":110.88,"h":110.88,"l":110.8,"n":12,"o":110.81,"t":"2026-10-13T23:15:00Z","v":633,"vw":110.821905},{"c":110.8139,"h":110.89,"l":110.8139,"n":6,"o":110.88,"t":"2026-10-13T23:20:00Z","v":2100,"vw":110.876094},{"c":110.89,"h":110.89,"l":110.89,"n":7,"o":110.89,"t":"2026-10-13T23:25:00Z","v":476,"vw":110.89},{"c":110.82,"h":110.82,"l":110.82,"n":14,"o":110.82,"t":"2026-10-13T23:30:00Z","v":208,"vw":110.82},{"c":110.8,"h":110.8,"l":110.8,"n":3,"o":110.8,"t":"2026-10-13T23:35:00Z","v":241,"vw":110.8},{"c":110.88,"h":110.88,"l":110.88,"n":2,"o":110.88,"t":"2026-10-13T23:45:00Z","v":584,"vw":110.88},{"c":111.06,"h":111.06,"l":110.88,"n":52,"o":110.88,"t":"2026-10-13T23:50:00Z","v":2523,"vw":110.934796},{"c":110.96,"h":110.96,"l":110.87,"n":10,"o":110.96,"t":"2026-10-13T23:55:00Z","v":2490,"vw":110.955416},{"c":112.32,"h":115.2,"l":112,"n":4067,"o":112.69,"t":"2026-10-14T08:00:00Z","v":209132,"vw":113.792106},{"c":112.56,"h":115.19,"l":112.25,"n":237,"o":112.25,"t":"2026-10-14T08:05:00Z","v":18246,"vw":114.034416},{"c":112.68,"h":112.68,"l":112.41,"n":47,"o":112.55,"t":"2026-10-14T08:10:00Z","v":3745,"vw":112.566102},{"c":112.64,"h":112.67,"l":112.56,"n":34,"o":112.6582,"t":"2026-10-14T08:15:00Z","v":2521,"vw":112.645884},{"c":112.6702,"h":112.69,"l":112.64,"n":12,"o":112.64,"t":"2026-10-14T08:20:00Z","v":859,"vw":112.663546},{"c":112.62,"h":112.65,"l":112.62,"n":6,"o":112.65,"t":"2026-10-14T08:25:00Z","v":658,"vw":112.628322},{"c":112.63,"h":112.67,"l":112.63,"n":16,"o":112.67,"t":"2026-10-14T08:30:00Z","v":1381,"vw":112.636154},{"c":112.64,"h":112.64,"l":112.64,"n":4,"o":112.64,"t":"2026-10-14T08:35:00Z","v":201,"vw":112.64},{"c":112.75,"h":112.75,"l":112.65,"n":56,"o":112.65,"t":"2026-10-14T08:40:00Z","v":3940,"vw":112.699961},{"c":113.18,"h":113.18,"l":112.75,"n":223,"o":112.75,"t":"2026-10-14T08:45:00Z","v":8860,"vw":112.904948},{"c":113.1,"h":113.17,"l":113,"n":50,"o":113,"t":"2026-10-14T08:50:00Z","v":6110,"vw":113.095267},{"c":113.13,"h":113.2,"l":113.01,"n":84,"o":113.07,"t":"2026-10-14T08:55:00Z","v":4024,"vw":113.092843},{"c":112.88,"h":113.06,"l":112.88,"n":26,"o":113.01,"t":"2026-10-14T09:00:00Z","v":1324,"vw":112.969143},{"c":112.8837,"h":112.8837,"l":112.8837,"n":1,"o":112.8837,"t":"2026-10-14T09:05:00Z","v":100,"vw":112.8837},{"c":112.87,"h":112.91,"l":112.87,"n":16,"o":112.9,"t":"2026-10-14T09:15:00Z","v":1191,"vw":112.881947},{"c":112.81,"h":112.8559,"l":112.8,"n":16,"o":112.84,"t":"2026-10-14T09:25:00Z","v":1143,"vw":112.829679},{"c":112.71,"h":112.71,"l":112.71,"n":7,"o":112.71,"t":"2026-10-14T09:30:00Z","v":140,"vw":112.71},{"c":112.9,"h":112.9,"l":112.7975,"n":25,"o":112.7975,"t":"2026-10-14T09:35:00Z","v":1520,"vw":112.862989},{"c":112.89,"h":112.9,"l":112.85,"n":19,"o":112.855,"t":"2026-10-14T09:40:00Z","v":1130,"vw":112.871581},{"c":112.76,"h":112.76,"l":112.76,"n":3,"o":112.76,"t":"2026-10-14T09:55:00Z","v":140,"vw":112.76},{"c":112.71,"h":112.75,"l":112.7,"n":35,"o":112.75,"t":"2026-10-14T10:00:00Z","v":1707,"vw":112.728281},{"c":112.58,"h":112.58,"l":112.58,"n":23,"o":112.58,"t":"2026-10-14T10:05:00Z","v":577,"vw":112.58},{"c":112.62,"h":112.62,"l":112.62,"n":3,"o":112.62,"t":"2026-10-14T10:10:00Z","v":260,"vw":112.62},{"c":112.62,"h":112.62,"l":112.62,"n":13,"o":112.62,"t":"2026-10-14T10:15:00Z","v":825,"vw":112.62},{"c":112.63,"h":112.63,"l":112.63,"n":8,"o":112.63,"t":"2026-10-14T10:20:00Z","v":247,"vw":112.63},{"c":112.7,"h":112.7,"l":112.46,"n":66,"o":112.66,"t":"2026-10-14T10:25:00Z","v":4913,"vw":112.564751},{"c":112.43,"h":112.58,"l":112.42,"n":24,"o":112.58,"t":"2026-10-14T10:35:00Z","v":1980,"vw":112.508854},{"c":112.43,"h":112.44,"l":112.43,"n":16,"o":112.44,"t":"2026-10-14T10:40:00Z","v":931,"vw":112.434868},{"c":112.56,"h":112.56,"l":112.5,"n":25,"o":112.53,"t":"2026-10-14T10:50:00Z","v":2107,"vw":112.527308},{"c":112.6,"h":112.6,"l":112.53,"n":26,"o":112.55,"t":"2026-10-14T10:55:00Z","v":3295,"vw":112.589106},{"c":112.55,"h":112.6745,"l":112.55,"n":96,"o":112.58,"t":"2026-10-14T11:00:00Z","v":7326,"vw":112.582688},{"c":112.59,"h":112.59,"l":112.4314,"n":12,"o":112.4314,"t":"2026-10-14T11:05:00Z","v":3409,"vw":112.436332},{"c":112.6,"h":112.64,"l":112.53,"n":23,"o":112.53,"t":"2026-10-14T11:10:00Z","v":1104,"vw":112.571007},{"c":112.75,"h":112.77,"l":112.63,"n":57,"o":112.63,"t":"2026-10-14T11:15:00Z","v":2203,"vw":112.722806},{"c":112.8044,"h":112.84,"l":112.8,"n":11,"o":112.8,"t":"2026-10-14T11:20:00Z","v":1181,"vw":112.825876},{"c":112.69,"h":112.7268,"l":112.65,"n":23,"o":112.65,"t":"2026-10-14T11:25:00Z","v":976,"vw":112.6948},{"c":112.65,"h":112.75,"l":112.65,"n":21,"o":112.7,"t":"2026-10-14T11:30:00Z","v":1261,"vw":112.714182},{"c":112.63,"h":112.75,"l":112.63,"n":38,"o":112.719,"t":"2026-10-14T11:40:00Z","v":2527,"vw":112.687795},{"c":112.7,"h":112.7,"l":112.6,"n":31,"o":112.6,"t":"2026-10-14T11:45:00Z","v":1594,"vw":112.649943},{"c":112.7,"h":112.7,"l":112.65,"n":41,"o":112.7,"t":"2026-10-14T11:50:00Z","v":1962,"vw":112.692857},{"c":112.6639,"h":112.6639,"l":112.6639,"n":11,"o":112.6639,"t":"2026-10-14T11:55:00Z","v":676,"vw":112.6639},{"c":112.85,"h":112.85,"l":112.7231,"n":58,"o":112.7231,"t":"2026-10-14T12:00:00Z","v":3002,"vw":112.771348},{"c":112.9,"h":112.96,"l":112.86,"n":67,"o":112.86,"t":"2026-10-14T12:05:00Z","v":2539,"vw":112.916153},{"c":113.05,"h":113.05,"l":112.8,"n":211,"o":112.82,"t":"2026-10-14T12:10:00Z","v":19735,"vw":112.887009},{"c":113.05,"h":113.08,"l":113,"n":27,"o":113.06,"t":"2026-10-14T12:15:00Z","v":2948,"vw":113.040725},{"c":113,"h":113,"l":112.92,"n":24,"o":112.95,"t":"2026-10-14T12:20:00Z","v":1681,"vw":112.966569},{"c":112.98,"h":112.98,"l":112.82,"n":21,"o":112.82,"t":"2026-10-14T12:25:00Z","v":2710,"vw":112.973238},{"c":112.36,"h":113.13,"l":112.23,"n":322,"o":113.08,"t":"2026-10-14T12:30:00Z","v":33797,"vw":112.808919},{"c":112.15,"h":112.3,"l":112.05,"n":213,"o":112.25,"t":"2026-10-14T12:35:00Z","v":37892,"vw":112.102919},{"c":111.9326,"h":112.062,"l":111.92,"n":149,"o":112.062,"t":"2026-10-14T12:40:00Z","v":9566,"vw":112.008666},{"c":112.2,"h":112.2342,"l":111.95,"n":83,"o":111.99,"t":"2026-10-14T12:45:00Z","v":14460,"vw":112.010175},{"c":112.1276,"h":112.25,"l":112.12,"n":68,"o":112.2,"t":"2026-10-14T12:50:00Z","v":5059,"vw":112.19421},{"c":112.01,"h":112.2,"l":112,"n":99,"o":112.136,"t":"2026-10-14T12:55:00Z","v":7334,"vw":112.099006},{"c":111.84,"h":111.93,"l":111.65,"n":246,"o":111.92,"t":"2026-10-14T13:00:00Z","v":13855,"vw":111.755676},{"c":111.95,"h":111.95,"l":111.68,"n":88,"o":111.6872,"t":"2026-10-14T13:05:00Z","v":7992,"vw":111.809505},{"c":111.97,"h":111.97,"l":111.8,"n":63,"o":111.93,"t":"2026-10-14T13:10:00Z","v":4510,"vw":111.894239},{"c":111.8,"h":111.9748,"l":111.79,"n":68,"o":111.9,"t":"2026-10-14T13:15:00Z","v":23044,"vw":111.920431},{"c":111.7701,"h":111.84,"l":111.61,"n":104,"o":111.79,"t":"2026-10-14T13:20:00Z","v":7994,"vw":111.765991},{"c":111.88,"h":111.89,"l":111.62,"n":54,"o":111.89,"t":"2026-10-14T13:25:00Z","v":61756,"vw":111.718039},{"c":111.585,"h":112.73,"l":111.55,"n":2937,"o":111.89,"t":"2026-10-14T13:30:00Z","v":229207,"vw":112.020831},{"c":111.8,"h":111.929,"l":111.2352,"n":2492,"o":111.585,"t":"2026-10-14T13:35:00Z","v":181566,"vw":111.555916},{"c":111.758,"h":112.17,"l":111.7,"n":2137,"o":111.82,"t":"2026-10-14T13:40:00Z","v":188848,"vw":111.945186},{"c":111.605,"h":111.8398,"l":111.557,"n":1238,"o":111.75,"t":"2026-10-14T13:45:00Z","v":85331,"vw":111.677661},{"c":111.616,"h":111.78,"l":111.29,"n":1373,"o":111.61,"t":"2026-10-14T13:50:00Z","v":92391,"vw":111.553666},{"c":111.24,"h":111.6,"l":111.175,"n":1166,"o":111.6,"t":"2026-10-14T13:55:00Z","v":80308,"vw":111.360422},{"c":111.4251,"h":111.5,"l":111.25,"n":1513,"o":111.25,"t":"2026-10-14T14:00:00Z","v":92264,"vw":111.383239},{"c":111.2781,"h":111.64,"l":111.2752,"n":1353,"o":111.445,"t":"2026-10-14T14:05:00Z","v":82285,"vw":111.444917},{"c":111.01,"h":111.44,"l":110.9205,"n":1779,"o":111.29,"t":"2026-10-14T14:10:00Z","v":157555,"vw":111.107834},{"c":110.895,"h":111.225,"l":110.87,"n":1668,"o":110.98,"t":"2026-10-14T14:15:00Z","v":167910,"vw":110.996308},{"c":110.94,"h":111,"l":110.832,"n":1333,"o":110.91,"t":"2026-10-14T14:20:00Z","v":88017,"vw":110.923807},{"c":111.1,"h":111.185,"l":110.92,"n":897,"o":110.945,"t":"2026-10-14T14:25:00Z","v":55550,"vw":111.10595},{"c":111.065,"h":111.1064,"l":110.9501,"n":742,"o":111.1064,"t":"2026-10-14T14:30:00Z","v":42647,"vw":111.036586},{"c":110.695,"h":111.09,"l":110.67,"n":1288,"o":111.06,"t":"2026-10-14T14:35:00Z","v":172914,"vw":110.913614},{"c":110.83,"h":110.945,"l":110.69,"n":1003,"o":110.7,"t":"2026-10-14T14:40:00Z","v":56147,"vw":110.825665},{"c":110.56,"h":110.885,"l":110.56,"n":1109,"o":110.82,"t":"2026-10-14T14:45:00Z","v":81022,"vw":110.752762},{"c":110.2603,"h":110.56,"l":110.18,"n":1661,"o":110.56,"t":"2026-10-14T14:50:00Z","v":129540,"vw":110.338914},{"c":110.45,"h":110.47,"l":110.225,"n":733,"o":110.29,"t":"2026-10-14T14:55:00Z","v":37826,"vw":110.323312},{"c":110.14,"h":110.44,"l":110.13,"n":1114,"o":110.4,"t":"2026-10-14T15:00:00Z","v":130569,"vw":110.264704},{"c":110.13,"h":110.15,"l":110.0161,"n":794,"o":110.14,"t":"2026-10-14T15:05:00Z","v":52278,"vw":110.087965},{"c":110.27,"h":110.29,"l":110.04,"n":640,"o":110.11,"t":"2026-10-14T15:10:00Z","v":36274,"vw":110.166882},{"c":110.35,"h":110.44,"l":110.2592,"n":702,"o":110.26,"t":"2026-10-14T15:15:00Z","v":50690,"vw":110.338994},{"c":110.195,"h":110.43,"l":110.14,"n":936,"o":110.355,"t":"2026-10-14T15:20:00Z","v":54561,"vw":110.278704},{"c":110.19,"h":110.33,"l":110.18,"n":647,"o":110.2,"t":"2026-10-14T15:25:00Z","v":32628,"vw":110.264996},{"c":110.135,"h":110.225,"l":110.09,"n":698,"o":110.185,"t":"2026-10-14T15:30:00Z","v":122152,"vw":110.157572},{"c":110.14,"h":110.145,"l":109.93,"n":955,"o":110.13,"t":"2026-10-14T15:35:00Z","v":61937,"vw":110.037232},{"c":109.95,"h":110.13,"l":109.91,"n":825,"o":110.105,"t":"2026-10-14T15:40:00Z","v":59037,"vw":109.995321},{"c":110.02,"h":110.11,"l":109.9506,"n":927,"o":109.975,"t":"2026-10-14T15:45:00Z","v":68263,"vw":110.043061},{"c":110.1153,"h":110.1153,"l":109.95,"n":981,"o":110.015,"t":"2026-10-14T15:50:00Z","v":59154,"vw":110.032198},{"c":110.295,"h":110.295,"l":110.08,"n":1083,"o":110.1,"t":"2026-10-14T15:55:00Z","v":77548,"vw":110.156799},{"c":110.46,"h":110.46,"l":110.2929,"n":1105,"o":110.295,"t":"2026-10-14T16:00:00Z","v":94780,"vw":110.372561},{"c":110.9207,"h":111.17,"l":110.4505,"n":2004,"o":110.47,"t":"2026-10-14T16:05:00Z","v":138717,"vw":110.855095},{"c":110.7,"h":110.96,"l":110.59,"n":912,"o":110.93,"t":"2026-10-14T16:10:00Z","v":68818,"vw":110.761852},{"c":110.8,"h":110.8,"l":110.6,"n":747,"o":110.74,"t":"2026-10-14T16:15:00Z","v":38933,"vw":110.677199},{"c":110.76,"h":110.9,"l":110.75,"n":902,"o":110.775,"t":"2026-10-14T16:20:00Z","v":44175,"vw":110.824039},{"c":110.57,"h":110.84,"l":110.57,"n":970,"o":110.76,"t":"2026-10-14T16:25:00Z","v":53169,"vw":110.727286},{"c":110.6,"h":110.6,"l":110.3,"n":1052,"o":110.54,"t":"2026-10-14T16:30:00Z","v":67375,"vw":110.484809},{"c":110.5801,"h":110.61,"l":110.52,"n":572,"o":110.575,"t":"2026-10-14T16:35:00Z","v":36650,"vw":110.561166},{"c":110.8765,"h":110.92,"l":110.59,"n":939,"o":110.59,"t":"2026-10-14T16:40:00Z","v":55848,"vw":110.767296},{"c":111,"h":111.11,"l":110.89,"n":1445,"o":110.905,"t":"2026-10-14T16:45:00Z","v":108748,"vw":111.006857},{"c":110.99,"h":111.15,"l":110.965,"n":858,"o":110.99,"t":"2026-10-14T16:50:00Z","v":46244,"vw":111.059109},{"c":110.93,"h":110.99,"l":110.8607,"n":573,"o":110.99,"t":"2026-10-14T16:55:00Z","v":32368,"vw":110.934348},{"c":110.96,"h":111.04,"l":110.88,"n":664,"o":110.95,"t":"2026-10-14T17:00:00Z","v":35632,"vw":110.942751},{"c":110.945,"h":111.005,"l":110.89,"n":545,"o":110.975,"t":"2026-10-14T17:05:00Z","v":49203,"vw":110.948151},{"c":110.82,"h":110.95,"l":110.6864,"n":734,"o":110.95,"t":"2026-10-14T17:10:00Z","v":32009,"vw":110.782973},{"c":110.91,"h":110.93,"l":110.73,"n":681,"o":110.8,"t":"2026-10-14T17:15:00Z","v":34259,"vw":110.816398},{"c":111.1998,"h":111.2,"l":110.88,"n":996,"o":110.9,"t":"2026-10-14T17:20:00Z","v":71414,"vw":111.090428},{"c":110.9239,"h":111.255,"l":110.89,"n":1069,"o":111.2,"t":"2026-10-14T17:25:00Z","v":67939,"vw":111.067597},{"c":110.955,"h":110.98,"l":110.85,"n":931,"o":110.91,"t":"2026-10-14T17:30:00Z","v":60049,"vw":110.900429},{"c":110.89,"h":111,"l":110.88,"n":609,"o":110.94,"t":"2026-10-14T17:35:00Z","v":31418,"vw":110.930842},{"c":110.81,"h":110.945,"l":110.74,"n":1237,"o":110.9,"t":"2026-10-14T17:40:00Z","v":75168,"vw":110.826889},{"c":110.9099,"h":110.95,"l":110.77,"n":722,"o":110.81,"t":"2026-10-14T17:45:00Z","v":56198,"vw":110.821597},{"c":110.69,"h":110.86,"l":110.65,"n":1053,"o":110.84,"t":"2026-10-14T17:50:00Z","v":64227,"vw":110.784515},{"c":110.77,"h":110.83,"l":110.63,"n":666,"o":110.69,"t":"2026-10-14T17:55:00Z","v":44657,"vw":110.727352},{"c":110.8,"h":110.8,"l":110.575,"n":728,"o":110.77,"t":"2026-10-14T18:00:00Z","v":42389,"vw":110.659158},{"c":110.705,"h":110.89,"l":110.69,"n":708,"o":110.8,"t":"2026-10-14T18:05:00Z","v":45461,"vw":110.805162},{"c":110.97,"h":110.97,"l":110.695,"n":741,"o":110.71,"t":"2026-10-14T18:10:00Z","v":49683,"vw":110.806842},{"c":110.86,"h":110.99,"l":110.8101,"n":679,"o":110.975,"t":"2026-10-14T18:15:00Z","v":36774,"vw":110.929365},{"c":110.86,"h":110.97,"l":110.81,"n":645,"o":110.89,"t":"2026-10-14T18:20:00Z","v":37824,"vw":110.890685},{"c":111.04,"h":111.04,"l":110.84,"n":794,"o":110.875,"t":"2026-10-14T18:25:00Z","v":104100,"vw":110.921694},{"c":110.82,"h":111.07,"l":110.77,"n":665,"o":111.04,"t":"2026-10-14T18:30:00Z","v":32207,"vw":110.919298},{"c":110.83,"h":110.93,"l":110.781,"n":1186,"o":110.8,"t":"2026-10-14T18:35:00Z","v":45650,"vw":110.847447},{"c":110.8,"h":110.85,"l":110.73,"n":771,"o":110.825,"t":"2026-10-14T18:40:00Z","v":35178,"vw":110.792065},{"c":110.92,"h":110.93,"l":110.77,"n":637,"o":110.79,"t":"2026-10-14T18:45:00Z","v":35712,"vw":110.851849},{"c":110.945,"h":110.99,"l":110.845,"n":813,"o":110.93,"t":"2026-10-14T18:50:00Z","v":41879,"vw":110.912086},{"c":110.8111,"h":110.955,"l":110.71,"n":1055,"o":110.95,"t":"2026-10-14T18:55:00Z","v":62761,"vw":110.827482},{"c":110.825,"h":110.85,"l":110.67,"n":873,"o":110.845,"t":"2026-10-14T19:00:00Z","v":46284,"vw":110.747226},{"c":110.86,"h":110.895,"l":110.78,"n":673,"o":110.802,"t":"2026-10-14T19:05:00Z","v":34721,"vw":110.830958},{"c":111.16,"h":111.18,"l":110.835,"n":1093,"o":110.865,"t":"2026-10-14T19:10:00Z","v":91791,"vw":111.01279},{"c":111.26,"h":111.26,"l":111.06,"n":1717,"o":111.15,"t":"2026-10-14T19:15:00Z","v":205674,"vw":111.173427},{"c":111.3004,"h":111.38,"l":111.21,"n":1341,"o":111.27,"t":"2026-10-14T19:20:00Z","v":87777,"vw":111.30662},{"c":111.285,"h":111.35,"l":111.22,"n":867,"o":111.31,"t":"2026-10-14T19:25:00Z","v":45345,"vw":111.284984},{"c":111.425,"h":111.53,"l":111.245,"n":1592,"o":111.2831,"t":"2026-10-14T19:30:00Z","v":104226,"vw":111.407694},{"c":111.171,"h":111.46,"l":111.055,"n":1778,"o":111.39,"t":"2026-10-14T19:35:00Z","v":97215,"vw":111.21923},{"c":111.27,"h":111.3,"l":111.13,"n":1258,"o":111.17,"t":"2026-10-14T19:40:00Z","v":73333,"vw":111.212086},{"c":111.3,"h":111.325,"l":111.16,"n":1620,"o":111.27,"t":"2026-10-14T19:45:00Z","v":101539,"vw":111.245536},{"c":111.6,"h":112.24,"l":111.3,"n":11629,"o":111.3,"t":"2026-10-14T19:50:00Z","v":832884,"vw":111.83276},{"c":111.18,"h":111.61,"l":111.17,"n":6556,"o":111.6,"t":"2026-10-14T19:55:00Z","v":471939,"vw":111.388969},{"c":110.92,"h":111.23,"l":110.69,"n":313,"o":111.23,"t":"2026-10-14T20:00:00Z","v":554151,"vw":111.16253},{"c":110.85,"h":110.97,"l":110.8,"n":102,"o":110.89,"t":"2026-10-14T20:05:00Z","v":44023,"vw":110.913859},{"c":110.8,"h":111.17,"l":110.7047,"n":38,"o":110.89,"t":"2026-10-14T20:10:00Z","v":13593,"vw":111.119615},{"c":110.89,"h":110.89,"l":110.89,"n":11,"o":110.89,"t":"2026-10-14T20:15:00Z","v":601,"vw":110.89},{"c":110.91,"h":110.91,"l":110.65,"n":68,"o":110.89,"t":"2026-10-14T20:20:00Z","v":6463,"vw":110.891085},{"c":110.6965,"h":110.89,"l":110.678,"n":38,"o":110.71,"t":"2026-10-14T20:35:00Z","v":2066,"vw":110.723887},{"c":110.65,"h":110.71,"l":110.65,"n":33,"o":110.6685,"t":"2026-10-14T20:45:00Z","v":1490,"vw":110.685165},{"c":110.67,"h":110.67,"l":110.5387,"n":5,"o":110.5387,"t":"2026-10-14T20:50:00Z","v":380,"vw":110.608726},{"c":110.6243,"h":110.7323,"l":110.6243,"n":9,"o":110.67,"t":"2026-10-14T20:55:00Z","v":762,"vw":110.698743},{"c":110.6469,"h":110.72,"l":110.6,"n":19,"o":110.72,"t":"2026-10-14T21:00:00Z","v":1908,"vw":110.635279},{"c":110.72,"h":110.72,"l":110.71,"n":4,"o":110.71,"t":"2026-10-14T21:05:00Z","v":237,"vw":110.714255},{"c":110.72,"h":110.72,"l":110.6311,"n":30,"o":110.72,"t":"2026-10-14T21:10:00Z","v":1088,"vw":110.693383},{"c":110.6524,"h":110.7254,"l":110.6524,"n":6,"o":110.7254,"t":"2026-10-14T21:15:00Z","v":454,"vw":110.698025},{"c":110.69,"h":110.69,"l":110.69,"n":16,"o":110.69,"t":"2026-10-14T21:20:00Z","v":1235,"vw":110.69},{"c":110.7131,"h":110.7349,"l":110.7131,"n":9,"o":110.7349,"t":"2026-10-14T21:25:00Z","v":659,"vw":110.731267},{"c":110.69,"h":110.75,"l":110.65,"n":15,"o":110.75,"t":"2026-10-14T21:30:00Z","v":8711,"vw":110.71181},{"c":110.75,"h":110.75,"l":110.75,"n":4,"o":110.75,"t":"2026-10-14T21:35:00Z","v":622,"vw":110.75},{"c":110.73,"h":110.73,"l":110.73,"n":10,"o":110.73,"t":"2026-10-14T21:40:00Z","v":765,"vw":110.73},{"c":110.7054,"h":110.72,"l":110.69,"n":12,"o":110.69,"t":"2026-10-14T21:45:00Z","v":673,"vw":110.704973},{"c":110.74,"h":110.74,"l":110.74,"n":9,"o":110.74,"t":"2026-10-14T21:50:00Z","v":459,"vw":110.74},{"c":110.8,"h":110.8,"l":110.69,"n":17,"o":110.72,"t":"2026-10-14T21:55:00Z","v":2619,"vw":110.715178},{"c":110.8,"h":110.88,"l":110.8,"n":7,"o":110.88,"t":"2026-10-14T22:00:00Z","v":593,"vw":110.866278},{"c":110.71,"h":110.75,"l":110.71,"n":10,"o":110.72,"t":"2026-10-14T22:05:00Z","v":1249,"vw":110.715879},{"c":110.52,"h":110.66,"l":110.52,"n":39,"o":110.66,"t":"2026-10-14T22:10:00Z","v":1771,"vw":110.626885},{"c":110.4,"h":110.62,"l":110.4,"n":71,"o":110.4,"t":"2026-10-14T22:15:00Z","v":14741,"vw":110.412319},{"c":110.01,"h":110.31,"l":109.98,"n":213,"o":110.26,"t":"2026-10-14T22:20:00Z","v":14060,"vw":110.086484},{"c":109.9,"h":110.09,"l":109.9,"n":81,"o":109.95,"t":"2026-10-14T22:25:00Z","v":4201,"vw":109.997293},{"c":110,"h":110.09,"l":110,"n":21,"o":110.09,"t":"2026-10-14T22:30:00Z","v":4257,"vw":110.08075},{"c":109.74,"h":110.02,"l":109.6747,"n":136,"o":110.02,"t":"2026-10-14T22:35:00Z","v":9939,"vw":109.827514},{"c":109.79,"h":109.79,"l":109.6,"n":71,"o":109.7481,"t":"2026-10-14T22:40:00Z","v":3482,"vw":109.725607},{"c":109.696,"h":109.8,"l":109.696,"n":9,"o":109.8,"t":"2026-10-14T22:45:00Z","v":952,"vw":109.742222},{"c":109.67,"h":109.8,"l":109.67,"n":57,"o":109.8,"t":"2026-10-14T22:50:00Z","v":17623,"vw":109.70898},{"c":109.9,"h":110.01,"l":109.76,"n":93,"o":109.76,"t":"2026-10-14T22:55:00Z","v":9271,"vw":109.864972},{"c":110,"h":110,"l":109.93,"n":14,"o":109.93,"t":"2026-10-14T23:00:00Z","v":858,"vw":109.950495},{"c":109.9,"h":110.05,"l":109.9,"n":31,"o":110.05,"t":"2026-10-14T23:05:00Z","v":2161,"vw":109.978125},{"c":110.02,"h":110.02,"l":109.9,"n":25,"o":109.9,"t":"2026-10-14T23:10:00Z","v":3590,"vw":109.988268},{"c":110,"h":110,"l":110,"n":22,"o":110,"t":"2026-10-14T23:15:00Z","v":1943,"vw":110},{"c":109.82,"h":109.9,"l":109.8,"n":53,"o":109.9,"t":"2026-10-14T23:20:00Z","v":3860,"vw":109.860714},{"c":109.77,"h":109.84,"l":109.77,"n":49,"o":109.84,"t":"2026-10-14T23:25:00Z","v":3415,"vw":109.799958},{"c":109.85,"h":109.9,"l":109.79,"n":47,"o":109.8,"t":"2026-10-14T23:30:00Z","v":4458,"vw":109.827017},{"c":109.85,"h":109.9,"l":109.8182,"n":10,"o":109.9,"t":"2026-10-14T23:35:00Z","v":5727,"vw":109.87091},{"c":109.72,"h":109.9,"l":109.72,"n":51,"o":109.85,"t":"2026-10-14T23:40:00Z","v":5568,"vw":109.847066},{"c":109.899,"h":109.95,"l":109.72,"n":48,"o":109.74,"t":"2026-10-14T23:45:00Z","v":4062,"vw":109.810051},{"c":109.7,"h":109.83,"l":109.7,"n":17,"o":109.74,"t":"2026-10-14T23:50:00Z","v":1934,"vw":109.758283},{"c":109.7115,"h":109.92,"l":109.7,"n":37,"o":109.7,"t":"2026-10-14T23:55:00Z","v":2771,"vw":109.72379},{"c":108.76,"h":108.82,"l":107.4,"n":2761,"o":108.3,"t":"2026-10-15T08:00:00Z","v":187221,"vw":107.980584},{"c":108.55,"h":108.84,"l":107.49,"n":588,"o":108.82,"t":"2026-10-15T08:05:00Z","v":44115,"vw":108.518564},{"c":108.5,"h":108.52,"l":108.5,"n":8,"o":108.52,"t":"2026-10-15T08:10:00Z","v":662,"vw":108.51},{"c":108.43,"h":108.6785,"l":108.43,"n":20,"o":108.6785,"t":"2026-10-15T08:15:00Z","v":2186,"vw":108.60067},{"c":108.68,"h":108.68,"l":108.58,"n":12,"o":108.58,"t":"2026-10-15T08:20:00Z","v":866,"vw":108.661728},{"c":108.54,"h":108.69,"l":108.54,"n":12,"o":108.69,"t":"2026-10-15T08:25:00Z","v":651,"vw":108.622432},{"c":108.6,"h":108.6881,"l":108.6,"n":27,"o":108.64,"t":"2026-10-15T08:30:00Z","v":1291,"vw":108.648704},{"c":108.9,"h":108.9,"l":108.69,"n":53,"o":108.7,"t":"2026-10-15T08:35:00Z","v":4208,"vw":108.723645},{"c":109,"h":109,"l":108.93,"n":36,"o":108.98,"t":"2026-10-15T08:40:00Z","v":2719,"vw":108.963834},{"c":109,"h":109,"l":108.96,"n":20,"o":108.9721,"t":"2026-10-15T08:45:00Z","v":1024,"vw":108.978997},{"c":109.06,"h":109.1,"l":109.06,"n":35,"o":109.1,"t":"2026-10-15T08:50:00Z","v":1544,"vw":109.066293},{"c":109.1,"h":109.1,"l":109.1,"n":5,"o":109.1,"t":"2026-10-15T08:55:00Z","v":392,"vw":109.1},{"c":109.17,"h":109.2478,"l":109.15,"n":43,"o":109.16,"t":"2026-10-15T09:05:00Z","v":3409,"vw":109.17796},{"c":109.2,"h":109.21,"l":109.12,"n":33,"o":109.15,"t":"2026-10-15T09:10:00Z","v":1866,"vw":109.160928},{"c":109.2,"h":109.3,"l":109.14,"n":35,"o":109.3,"t":"2026-10-15T09:20:00Z","v":3453,"vw":109.240659},{"c":109.22,"h":109.25,"l":109.2,"n":16,"o":109.2,"t":"2026-10-15T09:25:00Z","v":1956,"vw":109.235652},{"c":109.24,"h":109.27,"l":109.24,"n":5,"o":109.27,"t":"2026-10-15T09:30:00Z","v":1124,"vw":109.245978},{"c":109.3,"h":109.3,"l":109.28,"n":26,"o":109.3,"t":"2026-10-15T09:35:00Z","v":2596,"vw":109.291479},{"c":109.3,"h":109.3,"l":109.2,"n":16,"o":109.2,"t":"2026-10-15T09:40:00Z","v":1363,"vw":109.257228},{"c":109.98,"h":110,"l":109.3,"n":306,"o":109.3,"t":"2026-10-15T09:45:00Z","v":10509,"vw":109.709134},{"c":109.6466,"h":109.7,"l":109.6466,"n":22,"o":109.7,"t":"2026-10-15T09:50:00Z","v":2428,"vw":109.673155},{"c":109.82,"h":109.85,"l":109.7,"n":32,"o":109.7,"t":"2026-10-15T09:55:00Z","v":2928,"vw":109.798195},{"c":109.61,"h":109.77,"l":109.61,"n":45,"o":109.75,"t":"2026-10-15T10:00:00Z","v":3324,"vw":109.736752},{"c":109.618,"h":109.65,"l":109.618,"n":18,"o":109.65,"t":"2026-10-15T10:05:00Z","v":1381,"vw":109.641436},{"c":109.4,"h":109.65,"l":109.4,"n":21,"o":109.65,"t":"2026-10-15T10:10:00Z","v":2066,"vw":109.563136},{"c":109.42,"h":109.47,"l":109.42,"n":13,"o":109.45,"t":"2026-10-15T10:15:00Z","v":1504,"vw":109.439358},{"c":109.08,"h":109.39,"l":109.08,"n":41,"o":109.39,"t":"2026-10-15T10:20:00Z","v":3221,"vw":109.334316},{"c":109.04,"h":109.04,"l":109.04,"n":10,"o":109.04,"t":"2026-10-15T10:25:00Z","v":528,"vw":109.04},{"c":109.02,"h":109.02,"l":109,"n":41,"o":109,"t":"2026-10-15T10:35:00Z","v":704,"vw":109.004764},{"c":109.19,"h":109.2,"l":109.13,"n":78,"o":109.13,"t":"2026-10-15T10:40:00Z","v":3357,"vw":109.163985},{"c":109.1,"h":109.1,"l":109.1,"n":23,"o":109.1,"t":"2026-10-15T10:45:00Z","v":284,"vw":109.1},{"c":109.29,"h":109.29,"l":109.24,"n":16,"o":109.24,"t":"2026-10-15T10:50:00Z","v":1381,"vw":109.265623},{"c":109.25,"h":109.25,"l":109.15,"n":9,"o":109.15,"t":"2026-10-15T10:55:00Z","v":669,"vw":109.178571},{"c":109.38,"h":109.38,"l":109.19,"n":74,"o":109.3,"t":"2026-10-15T11:00:00Z","v":3753,"vw":109.32224},{"c":109.29,"h":109.38,"l":109.29,"n":33,"o":109.38,"t":"2026-10-15T11:05:00Z","v":2301,"vw":109.338122},{"c":109.4,"h":109.4,"l":109.21,"n":31,"o":109.21,"t":"2026-10-15T11:10:00Z","v":497,"vw":109.300476},{"c":109.39,"h":109.4,"l":109.3,"n":31,"o":109.3,"t":"2026-10-15T11:15:00Z","v":3092,"vw":109.320241},{"c":109.24,"h":109.3,"l":109.24,"n":16,"o":109.3,"t":"2026-10-15T11:20:00Z","v":5588,"vw":109.297705},{"c":109.23,"h":109.26,"l":109.1848,"n":33,"o":109.1848,"t":"2026-10-15T11:25:00Z","v":5353,"vw":109.197236},{"c":109.37,"h":109.37,"l":109.3,"n":16,"o":109.3,"t":"2026-10-15T11:30:00Z","v":822,"vw":109.335},{"c":109.4,"h":109.4,"l":109.2,"n":61,"o":109.31,"t":"2026-10-15T11:35:00Z","v":3931,"vw":109.384921},{"c":109.6,"h":109.6,"l":109.4,"n":162,"o":109.4,"t":"2026-10-15T11:40:00Z","v":14889,"vw":109.454481},{"c":109.4724,"h":109.66,"l":109.4724,"n":52,"o":109.51,"t":"2026-10-15T11:45:00Z","v":1501,"vw":109.608375},{"c":109.4,"h":109.61,"l":108.08,"n":107,"o":109.5,"t":"2026-10-15T11:50:00Z","v":19962,"vw":108.299777},{"c":109.3367,"h":109.3367,"l":109.3367,"n":2,"o":109.3367,"t":"2026-10-15T11:55:00Z","v":151,"vw":109.3367},{"c":109.1863,"h":109.355,"l":109.1863,"n":66,"o":109.3,"t":"2026-10-15T12:00:00Z","v":2313,"vw":109.289485},{"c":109.1476,"h":109.2,"l":109.14,"n":12,"o":109.2,"t":"2026-10-15T12:05:00Z","v":869,"vw":109.1588},{"c":109.12,"h":109.2,"l":109.1,"n":41,"o":109.103,"t":"2026-10-15T12:10:00Z","v":1741,"vw":109.135381},{"c":109.31,"h":109.31,"l":109.19,"n":36,"o":109.2,"t":"2026-10-15T12:15:00Z","v":6665,"vw":109.256444},{"c":109.2,"h":109.2,"l":109.2,"n":8,"o":109.2,"t":"2026-10-15T12:20:00Z","v":860,"vw":109.2},{"c":109.21,"h":109.21,"l":109.2,"n":28,"o":109.2,"t":"2026-10-15T12:25:00Z","v":837,"vw":109.202453},{"c":109.23,"h":109.23,"l":108.94,"n":230,"o":109.02,"t":"2026-10-15T12:30:00Z","v":9714,"vw":109.033884},{"c":109.29,"h":109.3,"l":109.15,"n":90,"o":109.15,"t":"2026-10-15T12:35:00Z","v":7856,"vw":109.228062},{"c":109.2,"h":109.35,"l":109.2,"n":57,"o":109.29,"t":"2026-10-15T12:40:00Z","v":4704,"vw":109.293346},{"c":109.1,"h":109.31,"l":109.1,"n":72,"o":109.31,"t":"2026-10-15T12:45:00Z","v":5845,"vw":109.202064},{"c":109.2123,"h":109.2171,"l":109.12,"n":15,"o":109.12,"t":"2026-10-15T12:50:00Z","v":1915,"vw":109.198854},{"c":109.1816,"h":109.1816,"l":109.05,"n":35,"o":109.16,"t":"2026-10-15T12:55:00Z","v":2616,"vw":109.15191},{"c":109,"h":109.0796,"l":109,"n":51,"o":109.0688,"t":"2026-10-15T13:00:00Z","v":3024,"vw":109.05017},{"c":108.99,"h":109.0025,"l":108.99,"n":40,"o":109,"t":"2026-10-15T13:05:00Z","v":2296,"vw":108.99651},{"c":109.04,"h":109.04,"l":108.99,"n":24,"o":108.99,"t":"2026-10-15T13:10:00Z","v":1352,"vw":109.001579},{"c":109.22,"h":109.22,"l":109,"n":42,"o":109.05,"t":"2026-10-15T13:15:00Z","v":3574,"vw":109.123219},{"c":109.09,"h":109.11,"l":109.09,"n":27,"o":109.11,"t":"2026-10-15T13:20:00Z","v":1566,"vw":109.103243},{"c":109.05,"h":111.17,"l":109.03,"n":70,"o":109.06,"t":"2026-10-15T13:25:00Z","v":33431,"vw":110.782762},{"c":108.9,"h":109.4,"l":108.3,"n":4946,"o":109,"t":"2026-10-15T13:30:00Z","v":441258,"vw":108.808414},{"c":109.945,"h":110.3358,"l":108.93,"n":6809,"o":108.93,"t":"2026-10-15T13:35:00Z","v":473676,"vw":109.731632},{"c":110.15,"h":110.665,"l":109.86,"n":3685,"o":109.95,"t":"2026-10-15T13:40:00Z","v":295475,"vw":110.148949},{"c":109.78,"h":110.41,"l":109.59,"n":2389,"o":110.17,"t":"2026-10-15T13:45:00Z","v":163386,"vw":109.8652},{"c":108.96,"h":109.78,"l":108.8,"n":1842,"o":109.775,"t":"2026-10-15T13:50:00Z","v":118767,"vw":109.220627},{"c":109.02,"h":109.26,"l":108.83,"n":2130,"o":108.9217,"t":"2026-10-15T13:55:00Z","v":131236,"vw":108.969735},{"c":109.735,"h":109.735,"l":109.01,"n":2069,"o":109.04,"t":"2026-10-15T14:00:00Z","v":159229,"vw":109.465629},{"c":110.0536,"h":110.17,"l":109.675,"n":1747,"o":109.71,"t":"2026-10-15T14:05:00Z","v":112141,"vw":109.970442},{"c":109.74,"h":110.36,"l":109.6901,"n":1821,"o":110.12,"t":"2026-10-15T14:10:00Z","v":117543,"vw":109.997809},{"c":109.745,"h":109.82,"l":109.51,"n":1217,"o":109.74,"t":"2026-10-15T14:15:00Z","v":76439,"vw":109.640485},{"c":109.53,"h":109.84,"l":109.28,"n":1184,"o":109.745,"t":"2026-10-15T14:20:00Z","v":354685,"vw":109.496779},{"c":109.38,"h":109.66,"l":109.345,"n":1123,"o":109.555,"t":"2026-10-15T14:25:00Z","v":149697,"vw":109.478654},{"c":109.465,"h":109.55,"l":109.32,"n":1048,"o":109.36,"t":"2026-10-15T14:30:00Z","v":55474,"vw":109.493817},{"c":109.58,"h":109.625,"l":109.45,"n":901,"o":109.5,"t":"2026-10-15T14:35:00Z","v":57086,"vw":109.533748},{"c":109.77,"h":109.94,"l":109.63,"n":1086,"o":109.63,"t":"2026-10-15T14:40:00Z","v":92704,"vw":109.818707},{"c":110.26,"h":110.36,"l":109.77,"n":1254,"o":109.7843,"t":"2026-10-15T14:45:00Z","v":82938,"vw":110.073327},{"c":110.43,"h":110.76,"l":110.24,"n":1573,"o":110.27,"t":"2026-10-15T14:50:00Z","v":160303,"vw":110.540276},{"c":110.34,"h":110.43,"l":110.02,"n":1043,"o":110.42,"t":"2026-10-15T14:55:00Z","v":64706,"vw":110.238828},{"c":110.215,"h":110.56,"l":110.17,"n":757,"o":110.34,"t":"2026-10-15T15:00:00Z","v":36666,"vw":110.327482},{"c":110.525,"h":110.525,"l":110.24,"n":925,"o":110.24,"t":"2026-10-15T15:05:00Z","v":59553,"vw":110.342844},{"c":110.5,"h":110.62,"l":110.46,"n":967,"o":110.525,"t":"2026-10-15T15:10:00Z","v":57459,"vw":110.53757},{"c":110.74,"h":110.83,"l":110.45,"n":1412,"o":110.51,"t":"2026-10-15T15:15:00Z","v":102283,"vw":110.6835},{"c":110.42,"h":110.7608,"l":110.27,"n":1742,"o":110.76,"t":"2026-10-15T15:20:00Z","v":157609,"vw":110.488057},{"c":109.81,"h":110.3753,"l":109.765,"n":1497,"o":110.37,"t":"2026-10-15T15:25:00Z","v":108768,"vw":110.038504},{"c":110.23,"h":110.23,"l":109.805,"n":801,"o":109.86,"t":"2026-10-15T15:30:00Z","v":51236,"vw":109.973609},{"c":110.525,"h":110.57,"l":110.2,"n":695,"o":110.26,"t":"2026-10-15T15:35:00Z","v":29623,"vw":110.446695},{"c":110.27,"h":110.69,"l":110.24,"n":743,"o":110.54,"t":"2026-10-15T15:40:00Z","v":52834,"vw":110.48301},{"c":110.555,"h":110.555,"l":110.24,"n":559,"o":110.275,"t":"2026-10-15T15:45:00Z","v":24353,"vw":110.359251},{"c":110.545,"h":110.65,"l":110.459,"n":549,"o":110.53,"t":"2026-10-15T15:50:00Z","v":41975,"vw":110.58829},{"c":110.57,"h":110.64,"l":110.4996,"n":410,"o":110.53,"t":"2026-10-15T15:55:00Z","v":18514,"vw":110.573942},{"c":110.13,"h":110.58,"l":110.12,"n":591,"o":110.58,"t":"2026-10-15T16:00:00Z","v":33597,"vw":110.341541},{"c":110.04,"h":110.155,"l":109.96,"n":620,"o":110.13,"t":"2026-10-15T16:05:00Z","v":51512,"vw":110.036234},{"c":109.84,"h":110.076,"l":109.8219,"n":643,"o":110.03,"t":"2026-10-15T16:10:00Z","v":84852,"vw":109.931212},{"c":109.86,"h":109.91,"l":109.83,"n":552,"o":109.86,"t":"2026-10-15T16:15:00Z","v":25537,"vw":109.875066},{"c":109.915,"h":109.96,"l":109.86,"n":539,"o":109.89,"t":"2026-10-15T16:20:00Z","v":22019,"vw":109.922257},{"c":109.895,"h":110.04,"l":109.89,"n":583,"o":109.9,"t":"2026-10-15T16:25:00Z","v":42472,"vw":109.918829},{"c":109.86,"h":109.955,"l":109.8096,"n":546,"o":109.85,"t":"2026-10-15T16:30:00Z","v":20844,"vw":109.876548},{"c":109.985,"h":110.11,"l":109.87,"n":531,"o":109.87,"t":"2026-10-15T16:35:00Z","v":41029,"vw":109.999514},{"c":110.235,"h":110.235,"l":109.9722,"n":492,"o":109.985,"t":"2026-10-15T16:40:00Z","v":31536,"vw":110.054387},{"c":110.22,"h":110.28,"l":110.18,"n":444,"o":110.25,"t":"2026-10-15T16:45:00Z","v":17588,"vw":110.242444},{"c":110.4099,"h":110.41,"l":110.14,"n":569,"o":110.18,"t":"2026-10-15T16:50:00Z","v":26391,"vw":110.263414},{"c":110.2955,"h":110.38,"l":110.2955,"n":121,"o":110.375,"t":"2026-10-15T16:55:00Z","v":4742,"vw":110.352892},{"c":110.015,"h":110.11,"l":110,"n":395,"o":110.09,"t":"2026-10-15T18:10:00Z","v":13838,"vw":110.027126},{"c":109.785,"h":110.01,"l":109.755,"n":814,"o":110.01,"t":"2026-10-15T18:15:00Z","v":41045,"vw":109.901731},{"c":109.985,"h":110.065,"l":109.75,"n":700,"o":109.78,"t":"2026-10-15T18:20:00Z","v":34756,"vw":109.906754},{"c":109.98,"h":110.06,"l":109.9403,"n":533,"o":110,"t":"2026-10-15T18:25:00Z","v":20444,"vw":109.988098},{"c":110.017,"h":110.0699,"l":109.98,"n":588,"o":109.9999,"t":"2026-10-15T18:30:00Z","v":34323,"vw":110.015472},{"c":110.13,"h":110.14,"l":110.02,"n":591,"o":110.02,"t":"2026-10-15T18:35:00Z","v":37589,"vw":110.10048},{"c":110.1699,"h":110.241,"l":110.1205,"n":656,"o":110.16,"t":"2026-10-15T18:40:00Z","v":38638,"vw":110.166753},{"c":110.5,"h":110.5,"l":110.1368,"n":928,"o":110.1368,"t":"2026-10-15T18:45:00Z","v":54107,"vw":110.373747},{"c":110.515,"h":110.53,"l":110.4,"n":554,"o":110.5,"t":"2026-10-15T18:50:00Z","v":24518,"vw":110.467246},{"c":110.47,"h":110.5399,"l":110.44,"n":656,"o":110.515,"t":"2026-10-15T18:55:00Z","v":29471,"vw":110.483549},{"c":110.612,"h":110.63,"l":110.47,"n":685,"o":110.47,"t":"2026-10-15T19:00:00Z","v":35581,"vw":110.54092},{"c":110.66,"h":110.69,"l":110.62,"n":560,"o":110.625,"t":"2026-10-15T19:05:00Z","v":39412,"vw":110.647427},{"c":110.83,"h":110.93,"l":110.68,"n":890,"o":110.68,"t":"2026-10-15T19:10:00Z","v":51184,"vw":110.867289},{"c":110.9,"h":111,"l":110.81,"n":1008,"o":110.85,"t":"2026-10-15T19:15:00Z","v":105414,"vw":110.920937},{"c":110.9,"h":111.01,"l":110.8138,"n":902,"o":110.9,"t":"2026-10-15T19:20:00Z","v":74075,"vw":110.939675},{"c":110.74,"h":110.92,"l":110.74,"n":648,"o":110.88,"t":"2026-10-15T19:25:00Z","v":33327,"vw":110.828881},{"c":110.95,"h":111,"l":110.67,"n":809,"o":110.73,"t":"2026-10-15T19:30:00Z","v":43519,"vw":110.831286},{"c":110.97,"h":111.025,"l":110.87,"n":1006,"o":110.95,"t":"2026-10-15T19:35:00Z","v":121036,"vw":110.954021},{"c":111.01,"h":111.02,"l":110.94,"n":1080,"o":110.97,"t":"2026-10-15T19:40:00Z","v":86108,"vw":110.974607},{"c":110.98,"h":111.0796,"l":110.84,"n":2286,"o":111,"t":"2026-10-15T19:45:00Z","v":160738,"vw":110.977338},{"c":110.915,"h":110.9625,"l":110.83,"n":2411,"o":110.94,"t":"2026-10-15T19:50:00Z","v":195297,"vw":110.91651},{"c":111.11,"h":111.19,"l":110.88,"n":6690,"o":110.91,"t":"2026-10-15T19:55:00Z","v":443741,"vw":111.0962},{"c":111.1,"h":111.14,"l":111.07,"n":153,"o":111.07,"t":"2026-10-15T20:00:00Z","v":353748,"vw":111.129208},{"c":111.2,"h":111.2,"l":111.12,"n":77,"o":111.12,"t":"2026-10-15T20:05:00Z","v":5157,"vw":111.175534},{"c":111.2,"h":111.2799,"l":111.2,"n":26,"o":111.2799,"t":"2026-10-15T20:10:00Z","v":127353,"vw":111.266774},{"c":111.22,"h":111.2667,"l":111.2,"n":7,"o":111.2,"t":"2026-10-15T20:15:00Z","v":689,"vw":111.220597},{"c":111.13,"h":111.13,"l":111.13,"n":3,"o":111.13,"t":"2026-10-15T20:20:00Z","v":19019,"vw":111.13},{"c":111.21,"h":111.21,"l":111.21,"n":3,"o":111.21,"t":"2026-10-15T20:25:00Z","v":178,"vw":111.21},{"c":111.2479,"h":111.2479,"l":111.21,"n":11,"o":111.21,"t":"2026-10-15T20:30:00Z","v":952,"vw":111.22632},{"c":111.25,"h":111.25,"l":109.5,"n":32,"o":111.21,"t":"2026-10-15T20:35:00Z","v":38178,"vw":109.528792},{"c":111.29,"h":111.3,"l":111.27,"n":42,"o":111.27,"t":"2026-10-15T20:40:00Z","v":4222,"vw":111.289917},{"c":111.3,"h":111.36,"l":111.3,"n":17,"o":111.32,"t":"2026-10-15T20:45:00Z","v":1247,"vw":111.348728},{"c":111.16,"h":111.3,"l":111.16,"n":67,"o":111.3,"t":"2026-10-15T20:55:00Z","v":3498,"vw":111.24078},{"c":111,"h":111.14,"l":111,"n":14,"o":111.13,"t":"2026-10-15T21:00:00Z","v":2574,"vw":111.120188},{"c":111.2731,"h":111.2731,"l":111.2731,"n":1,"o":111.2731,"t":"2026-10-15T21:35:00Z","v":108,"vw":111.2731},{"c":111.3,"h":111.3,"l":111.3,"n":1,"o":111.3,"t":"2026-10-15T21:40:00Z","v":150,"vw":111.3},{"c":111.2,"h":111.2,"l":111.1,"n":6,"o":111.1,"t":"2026-10-15T21:50:00Z","v":454,"vw":111.125},{"c":111.4,"h":111.4,"l":111.19,"n":91,"o":111.2617,"t":"2026-10-15T22:00:00Z","v":3397,"vw":111.302512},{"c":111.38,"h":111.38,"l":111.38,"n":1,"o":111.38,"t":"2026-10-15T22:05:00Z","v":200,"vw":111.38},{"c":111.28,"h":111.38,"l":111.28,"n":8,"o":111.38,"t":"2026-10-15T22:10:00Z","v":1514,"vw":111.372857},{"c":111.35,"h":111.35,"l":111.28,"n":7,"o":111.28,"t":"2026-10-15T22:15:00Z","v":810,"vw":111.3325},{"c":111.32,"h":111.326,"l":111.261,"n":13,"o":111.326,"t":"2026-10-15T22:20:00Z","v":1455,"vw":111.317896},{"c":111.3694,"h":111.3765,"l":111.3694,"n":2,"o":111.3765,"t":"2026-10-15T22:25:00Z","v":600,"vw":111.375317},{"c":111.28,"h":111.28,"l":111.28,"n":6,"o":111.28,"t":"2026-10-15T22:30:00Z","v":332,"vw":111.28},{"c":111.38,"h":111.38,"l":111.35,"n":17,"o":111.3515,"t":"2026-10-15T22:35:00Z","v":1270,"vw":111.37317},{"c":111.37,"h":111.37,"l":111.37,"n":6,"o":111.37,"t":"2026-10-15T22:45:00Z","v":442,"vw":111.37},{"c":111.37,"h":111.37,"l":111.3623,"n":6,"o":111.3623,"t":"2026-10-15T22:50:00Z","v":1215,"vw":111.36397},{"c":111.28,"h":111.3382,"l":111.28,"n":8,"o":111.3382,"t":"2026-10-15T22:55:00Z","v":845,"vw":111.297363},{"c":111.26,"h":111.26,"l":111.26,"n":3,"o":111.26,"t":"2026-10-15T23:00:00Z","v":231,"vw":111.26},{"c":111.2553,"h":111.2553,"l":111.2553,"n":4,"o":111.2553,"t":"2026-10-15T23:15:00Z","v":485,"vw":111.2553},{"c":111.2001,"h":111.2093,"l":111.2,"n":8,"o":111.2,"t":"2026-10-15T23:20:00Z","v":1804,"vw":111.201041},{"c":111.2,"h":111.21,"l":111.2,"n":5,"o":111.21,"t":"2026-10-15T23:25:00Z","v":500,"vw":111.204651},{"c":111.2,"h":111.2,"l":111.2,"n":1,"o":111.2,"t":"2026-10-15T23:30:00Z","v":100,"vw":111.2},{"c":111.22,"h":111.308,"l":111.22,"n":10,"o":111.2213,"t":"2026-10-15T23:35:00Z","v":1654,"vw":111.278195},{"c":111.21,"h":111.21,"l":111.2,"n":4,"o":111.2,"t":"2026-10-15T23:40:00Z","v":367,"vw":111.203012},{"c":111.17,"h":111.17,"l":111.17,"n":6,"o":111.17,"t":"2026-10-15T23:45:00Z","v":216,"vw":111.17},{"c":111.1848,"h":111.2146,"l":111.1848,"n":6,"o":111.2146,"t":"2026-10-15T23:50:00Z","v":608,"vw":111.190199},{"c":111.21,"h":111.21,"l":111.21,"n":6,"o":111.21,"t":"2026-10-15T23:55:00Z","v":325,"vw":111.21}],"history":[{"c":107.81,"h":110.08,"l":106.92,"n":220856,"o":108.31,"t":"2024-10-14T04:00:00Z","v":21351601,"vw":108.405447},{"c":101.84,"h":104.41,"l":101.64,"n":292300,"o":103.99,"t":"2024-10-15T04:00:00Z","v":28942615,"vw":102.894642},{"c":102.17,"h":103.85,"l":101.78,"n":145302,"o":102.505,"t":"2024-10-16T04:00:00Z","v":16432574,"vw":102.972214},{"c":100.07,"h":101.45,"l":99.55,"n":159804,"o":101.25,"t":"2024-10-17T04:00:00Z","v":15808247,"vw":100.038816},{"c":102.43,"h":103.365,"l":101.66,"n":172711,"o":103.365,"t":"2024-10-18T04:00:00Z","v":20824610,"vw":102.267952},{"c":100.91,"h":101.65,"l":100.115,"n":95229,"o":100.475,"t":"2024-10-21T04:00:00Z","v":10328625,"vw":100.717018},{"c":100.46,"h":101.89,"l":99.8,"n":116171,"o":100.01,"t":"2024-10-22T04:00:00Z","v":20650129,"vw":100.714875},{"c":98,"h":100.22,"l":97.735,"n":145824,"o":100.165,"t":"2024-10-23T04:00:00Z","v":13638151,"vw":98.47696},{"c":96.36,"h":97.41,"l":95.52,"n":140104,"o":96.79,"t":"2024-10-24T04:00:00Z","v":13602870,"vw":96.207876},{"c":97.42,"h":98.9,"l":97.05,"n":120136,"o":98.3,"t":"2024-10-25T04:00:00Z","v":16977095,"vw":97.876304},{"c":99.93,"h":101.05,"l":98.78,"n":142003,"o":99.03,"t":"2024-10-28T04:00:00Z","v":16044384,"vw":100.09753},{"c":99.83,"h":101.45,"l":99.53,"n":122307,"o":101.45,"t":"2024-10-29T04:00:00Z","v":13685370,"vw":100.111279},{"c":98.7,"h":99.8,"l":97.58,"n":104896,"o":98.215,"t":"2024-10-30T04:00:00Z","v":10179903,"vw":98.927674},{"c":97.98,"h":98.1,"l":96.755,"n":95245,"o":97.8,"t":"2024-10-31T04:00:00Z","v":8379347,"vw":97.576644},{"c":97.58,"h":98.2999,"l":97.42,"n":92376,"o":98.22,"t":"2024-11-01T04:00:00Z","v":8501018,"vw":97.813731},{"c":98.4,"h":99.88,"l":98.36,"n":102950,"o":98.82,"t":"2024-11-04T05:00:00Z","v":8681889,"vw":98.9438},{"c":99.21,"h":101.09,"l":98.955,"n":121943,"o":99.97,"t":"2024-11-05T05:00:00Z","v":10804152,"vw":99.64509},{"c":96.73,"h":97.32,"l":94.76,"n":203826,"o":95.8,"t":"2024-11-06T05:00:00Z","v":18162861,"vw":96.303864},{"c":100.14,"h":101.1,"l":99.18,"n":190286,"o":99.26,"t":"2024-11-07T05:00:00Z","v":16340404,"vw":100.135614},{"c":94.19,"h":96.38,"l":93.69,"n":260128,"o":96.11,"t":"2024-11-08T05:00:00Z","v":24879795,"vw":94.522596},{"c":95.42,"h":96.8,"l":95.045,"n":138847,"o":96.16,"t":"2024-11-11T05:00:00Z","v":12556730,"vw":95.687909},{"c":91.78,"h":93.33,"l":91.03,"n":194162,"o":92.68,"t":"2024-11-12T05:00:00Z","v":21641878,"vw":92.006097},{"c":92,"h":92.87,"l":91.28,"n":121309,"o":92.55,"t":"2024-11-13T05:00:00Z","v":12874522,"vw":91.796367},{"c":90.58,"h":91.555,"l":90.01,"n":176805,"o":90.89,"t":"2024-11-14T05:00:00Z","v":16946771,"vw":90.632966},{"c":88.59,"h":90.7,"l":87.23,"n":304196,"o":90.2,"t":"2024-11-15T05:00:00Z","v":31018266,"vw":88.225325},{"c":89.35,"h":89.5,"l":87.85,"n":120898,"o":88.9,"t":"2024-11-18T05:00:00Z","v":13513838,"vw":88.883671},{"c":87.11,"h":87.94,"l":86.8184,"n":145300,"o":87.16,"t":"2024-11-19T05:00:00Z","v":19289022,"vw":87.201536},{"c":86.77,"h":87.54,"l":86.5,"n":110213,"o":87.04,"t":"2024-11-20T05:00:00Z","v":15164712,"vw":86.925901},{"c":85.58,"h":87.0395,"l":85.445,"n":143752,"o":86.98,"t":"2024-11-21T05:00:00Z","v":15869218,"vw":85.853898},{"c":83.13,"h":83.68,"l":82.635,"n":224630,"o":83.6,"t":"2024-11-22T05:00:00Z","v":24999202,"vw":83.071234},{"c":85.58,"h":85.875,"l":83.75,"n":144412,"o":84.25,"t":"2024-11-25T05:00:00Z","v":15120057,"vw":85.110865},{"c":85.18,"h":86.08,"l":84.86,"n":101983,"o":85.815,"t":"2024-11-26T05:00:00Z","v":10241468,"vw":85.36909},{"c":86.59,"h":87.54,"l":86.47,"n":129254,"o":86.97,"t":"2024-11-27T05:00:00Z","v":13607643,"vw":86.894446},{"c":87.37,"h":87.49,"l":85.97,"n":82270,"o":86.42,"t":"2024-11-29T05:00:00Z","v":7553510,"vw":86.915386},{"c":85.95,"h":87,"l":85.27,"n":137550,"o":86.94,"t":"2024-12-02T05:00:00Z","v":16537213,"vw":85.861713},{"c":85.68,"h":86.64,"l":85.38,"n":116460,"o":86.005,"t":"2024-12-03T05:00:00Z","v":13660713,"vw":85.907406},{"c":84.93,"h":85.99,"l":84.27,"n":117780,"o":85.95,"t":"2024-12-04T05:00:00Z","v":13613702,"vw":84.846338},{"c":84.15,"h":85.1,"l":83.925,"n":114437,"o":84.795,"t":"2024-12-05T05:00:00Z","v":12979565,"vw":84.288574},{"c":85.93,"h":86.69,"l":85.9,"n":104772,"o":86.01,"t":"2024-12-06T05:00:00Z","v":11751505,"vw":86.188932},{"c":92.32,"h":94.12,"l":91.83,"n":321608,"o":92.01,"t":"2024-12-09T05:00:00Z","v":32767317,"vw":93.047114},{"c":89.83,"h":90.56,"l":89.495,"n":134223,"o":89.785,"t":"2024-12-10T05:00:00Z","v":13859190,"vw":89.858321},{"c":88.98,"h":89.165,"l":88,"n":103965,"o":88.895,"t":"2024-12-11T05:00:00Z","v":9866019,"vw":88.526762},{"c":89.23,"h":90,"l":88.49,"n":101942,"o":89.035,"t":"2024-12-12T05:00:00Z","v":9951151,"vw":89.289583},{"c":87.82,"h":88.39,"l":87.24,"n":106278,"o":88.19,"t":"2024-12-13T05:00:00Z","v":11608633,"vw":87.709635},{"c":86.06,"h":86.9189,"l":85.87,"n":134007,"o":85.96,"t":"2024-12-16T05:00:00Z","v":13216622,"vw":86.25865},{"c":87.15,"h":87.6,"l":85.4,"n":112968,"o":85.5,"t":"2024-12-17T05:00:00Z","v":13288728,"vw":86.853149},{"c":85,"h":87.22,"l":84.8279,"n":109776,"o":86.391,"t":"2024-12-18T05:00:00Z","v":11319469,"vw":85.911233},{"c":84.31,"h":85.39,"l":84.24,"n":101501,"o":85,"t":"2024-12-19T05:00:00Z","v":13795127,"vw":84.545347},{"c":82.28,"h":83,"l":81.7,"n":168304,"o":82.21,"t":"2024-12-20T05:00:00Z","v":21270510,"vw":82.452834},{"c":85.14,"h":85.31,"l":82.77,"n":146861,"o":82.85,"t":"2024-12-23T05:00:00Z","v":20055113,"vw":84.384763},{"c":85.52,"h":85.89,"l":85,"n":60840,"o":85.7,"t":"2024-12-24T05:00:00Z","v":5235414,"vw":85.496199},{"c":86.08,"h":87.27,"l":85.56,"n":99494,"o":85.72,"t":"2024-12-26T05:00:00Z","v":12016516,"vw":86.351209},{"c":85.06,"h":85.27,"l":84.2901,"n":108194,"o":84.89,"t":"2024-12-27T05:00:00Z","v":8629350,"vw":84.876296},{"c":84.13,"h":84.95,"l":83.53,"n":128227,"o":84.17,"t":"2024-12-30T05:00:00Z","v":10730977,"vw":84.056946},{"c":84.79,"h":85.3499,"l":84.42,"n":86564,"o":84.42,"t":"2024-12-31T05:00:00Z","v":7414994,"vw":84.904842},{"c":84.95,"h":85.43,"l":84.2,"n":124302,"o":84.39,"t":"2025-01-02T05:00:00Z","v":10635704,"vw":84.833201},{"c":85.54,"h":85.55,"l":84.76,"n":114934,"o":85.1,"t":"2025-01-03T05:00:00Z","v":7689521,"vw":85.201461},{"c":85.52,"h":87.3601,"l":85.08,"n":134983,"o":86.55,"t":"2025-01-06T05:00:00Z","v":18077138,"vw":86.102714},{"c":84.48,"h":85.11,"l":83.78,"n":106155,"o":84.305,"t":"2025-01-07T05:00:00Z","v":11144054,"vw":84.615329},{"c":83.69,"h":83.79,"l":82.72,"n":91338,"o":83.09,"t":"2025-01-08T05:00:00Z","v":9661837,"vw":83.372074},{"c":80.53,"h":82.25,"l":80.4,"n":144883,"o":82.25,"t":"2025-01-10T05:00:00Z","v":15393850,"vw":81.041261},{"c":80.54,"h":81.08,"l":80.06,"n":95960,"o":80.15,"t":"2025-01-13T05:00:00Z","v":10726627,"vw":80.647394},{"c":81.68,"h":82.65,"l":81.49,"n":80849,"o":82.39,"t":"2025-01-14T05:00:00Z","v":8773675,"vw":81.865551},{"c":82.44,"h":82.79,"l":82.15,"n":74836,"o":82.63,"t":"2025-01-15T05:00:00Z","v":11655722,"vw":82.490096},{"c":82.43,"h":82.59,"l":81.82,"n":68818,"o":82.02,"t":"2025-01-16T05:00:00Z","v":7566488,"vw":82.218194},{"c":85.12,"h":85.59,"l":83.03,"n":190916,"o":83.2,"t":"2025-01-17T05:00:00Z","v":21132362,"vw":84.839694},{"c":85.38,"h":86.9,"l":84.92,"n":142467,"o":86.87,"t":"2025-01-21T05:00:00Z","v":17099520,"vw":85.52764},{"c":86.4,"h":86.54,"l":84.4204,"n":100531,"o":85,"t":"2025-01-22T05:00:00Z","v":10354750,"vw":85.748591},{"c":86.1,"h":86.2,"l":84.96,"n":84658,"o":85.8,"t":"2025-01-23T05:00:00Z","v":9225628,"vw":85.636303},{"c":89.14,"h":89.19,"l":86.48,"n":177421,"o":86.71,"t":"2025-01-24T05:00:00Z","v":18790950,"vw":88.210808},{"c":89.99,"h":91.43,"l":89.22,"n":226044,"o":90.59,"t":"2025-01-27T05:00:00Z","v":25999791,"vw":90.389651},{"c":96.03,"h":96.43,"l":89.9,"n":310269,"o":90.94,"t":"2025-01-28T05:00:00Z","v":31296275,"vw":93.512486},{"c":96.72,"h":101.28,"l":96.45,"n":646305,"o":99.39,"t":"2025-01-29T05:00:00Z","v":75052980,"vw":98.585576},{"c":102.74,"h":103.665,"l":97.14,"n":414303,"o":97.3,"t":"2025-01-30T05:00:00Z","v":45929033,"vw":101.528684},{"c":98.84,"h":102.5,"l":98,"n":349311,"o":102,"t":"2025-01-31T05:00:00Z","v":36503531,"vw":99.939069},{"c":98.61,"h":101.87,"l":96.07,"n":274187,"o":96.505,"t":"2025-02-03T05:00:00Z","v":29254122,"vw":99.379615},{"c":102.35,"h":103.6099,"l":99.68,"n":311148,"o":100.59,"t":"2025-02-04T05:00:00Z","v":29763072,"vw":102.269545},{"c":99.28,"h":101.82,"l":99.03,"n":180832,"o":100.165,"t":"2025-02-05T05:00:00Z","v":17017947,"vw":99.975656},{"c":100.38,"h":101.74,"l":99.865,"n":139345,"o":101.25,"t":"2025-02-06T05:00:00Z","v":12774618,"vw":100.684372},{"c":103.51,"h":107.51,"l":103,"n":373783,"o":104.46,"t":"2025-02-07T05:00:00Z","v":39349382,"vw":105.270238},{"c":111.32,"h":111.65,"l":106.7,"n":407843,"o":107.32,"t":"2025-02-10T05:00:00Z","v":42410714,"vw":109.743332},{"c":112.78,"h":115.54,"l":111,"n":542199,"o":113.96,"t":"2025-02-11T05:00:00Z","v":55001297,"vw":113.690828},{"c":118.33,"h":119.81,"l":114.965,"n":393588,"o":115.82,"t":"2025-02-12T05:00:00Z","v":44024715,"vw":117.86191},{"c":119.54,"h":119.57,"l":114.76,"n":336070,"o":115.33,"t":"2025-02-13T05:00:00Z","v":34429294,"vw":117.88586},{"c":124.73,"h":126.8,"l":120.495,"n":461636,"o":126.59,"t":"2025-02-14T05:00:00Z","v":52729816,"vw":123.798622},{"c":126.9,"h":129.02,"l":125.61,"n":397726,"o":127.74,"t":"2025-02-18T05:00:00Z","v":42152768,"vw":127.150978},{"c":125.79,"h":127.7,"l":124.95,"n":319490,"o":126,"t":"2025-02-19T05:00:00Z","v":35100924,"vw":126.21727},{"c":135.97,"h":144.51,"l":131.41,"n":1087914,"o":137.81,"t":"2025-02-20T05:00:00Z","v":118848968,"vw":138.03648},{"c":143.75,"h":145.3,"l":141.1,"n":679036,"o":141.6,"t":"2025-02-21T05:00:00Z","v":73892138,"vw":143.400635},{"c":129.04,"h":135.8,"l":128.44,"n":663788,"o":135.8,"t":"2025-02-24T05:00:00Z","v":74118310,"vw":130.576127},{"c":134.01,"h":134.47,"l":130.75,"n":376260,"o":132.79,"t":"2025-02-25T05:00:00Z","v":38881139,"vw":133.304273},{"c":139.08,"h":141.95,"l":138.2901,"n":391490,"o":140,"t":"2025-02-26T05:00:00Z","v":40670132,"vw":140.190977},{"c":136.55,"h":140.105,"l":135.87,"n":255979,"o":138.675,"t":"2025-02-27T05:00:00Z","v":23859370,"vw":137.666426},{"c":132.51,"h":133.9499,"l":130.14,"n":265743,"o":130.95,"t":"2025-02-28T05:00:00Z","v":24862578,"vw":132.149858},{"c":130.81,"h":134.715,"l":129.56,"n":247119,"o":134.01,"t":"2025-03-03T05:00:00Z","v":22528034,"vw":132.274159},{"c":129.85,"h":132.1,"l":126.1,"n":288107,"o":129.6,"t":"2025-03-04T05:00:00Z","v":25366513,"vw":129.252472},{"c":141.03,"h":141.83,"l":133.34,"n":378131,"o":134.37,"t":"2025-03-05T05:00:00Z","v":37284635,"vw":138.421202},{"c":139.95,"h":144.76,"l":138.09,"n":374289,"o":142.2,"t":"2025-03-06T05:00:00Z","v":35482111,"vw":140.913091},{"c":140.62,"h":145.36,"l":139.38,"n":322561,"o":142.92,"t":"2025-03-07T05:00:00Z","v":31904363,"vw":141.932829},{"c":132.54,"h":137.95,"l":131,"n":347504,"o":135.995,"t":"2025-03-10T04:00:00Z","v":33484184,"vw":134.009305},{"c":139.02,"h":141.3325,"l":136.04,"n":310483,"o":138.16,"t":"2025-03-11T04:00:00Z","v":29094794,"vw":138.311574},{"c":137.14,"h":138.95,"l":135.28,"n":214699,"o":138.405,"t":"2025-03-12T04:00:00Z","v":23880904,"vw":136.869249},{"c":138.35,"h":140.28,"l":134.34,"n":222125,"o":134.77,"t":"2025-03-13T04:00:00Z","v":20516289,"vw":138.091886},{"c":141.1,"h":141.82,"l":139.45,"n":172662,"o":141.35,"t":"2025-03-14T04:00:00Z","v":17381919,"vw":140.710136},{"c":147.57,"h":148.43,"l":140.03,"n":351034,"o":140.16,"t":"2025-03-17T04:00:00Z","v":33896965,"vw":146.302718},{"c":142.74,"h":146.87,"l":142.5,"n":232819,"o":146.38,"t":"2025-03-18T04:00:00Z","v":20950126,"vw":143.883335},{"c":143.2,"h":145.2,"l":141.87,"n":176837,"o":145.07,"t":"2025-03-19T04:00:00Z","v":16333817,"vw":143.282033},{"c":136.91,"h":138.99,"l":136.37,"n":253390,"o":137.175,"t":"2025-03-20T04:00:00Z","v":23646782,"vw":137.584427},{"c":135.14,"h":136.47,"l":133.3,"n":163341,"o":133.99,"t":"2025-03-21T04:00:00Z","v":13970265,"vw":135.154975},{"c":134.48,"h":136.43,"l":133.63,"n":154714,"o":136.33,"t":"2025-03-24T04:00:00Z","v":14019013,"vw":134.810872},{"c":132.75,"h":136.245,"l":132.35,"n":186078,"o":132.94,"t":"2025-03-25T04:00:00Z","v":17943385,"vw":133.916452},{"c":132.24,"h":134.66,"l":131.13,"n":180346,"o":133.53,"t":"2025-03-26T04:00:00Z","v":16023418,"vw":132.841699},{"c":135.63,"h":137.785,"l":132.88,"n":175859,"o":133.45,"t":"2025-03-27T04:00:00Z","v":16688316,"vw":136.108934},{"c":132.43,"h":134.21,"l":131.4,"n":156695,"o":133.5,"t":"2025-03-28T04:00:00Z","v":13271493,"vw":132.440643},{"c":132.23,"h":132.87,"l":128,"n":131458,"o":130.03,"t":"2025-03-31T04:00:00Z","v":12183816,"vw":131.207969},{"c":132.7,"h":134.1,"l":131.53,"n":131835,"o":132.75,"t":"2025-04-01T04:00:00Z","v":11627512,"vw":132.775303},{"c":129.79,"h":132.83,"l":129.15,"n":247333,"o":131.96,"t":"2025-04-02T04:00:00Z","v":21240902,"vw":130.390046},{"c":129.33,"h":130.67,"l":125.5,"n":313307,"o":125.645,"t":"2025-04-03T04:00:00Z","v":30607587,"vw":128.969103},{"c":116.54,"h":118.87,"l":111.3004,"n":584819,"o":117.57,"t":"2025-04-04T04:00:00Z","v":57154449,"vw":115.530551},{"c":105.98,"h":114.12,"l":102.64,"n":635746,"o":106.62,"t":"2025-04-07T04:00:00Z","v":61386612,"vw":106.874647},{"c":99.37,"h":109,"l":97.75,"n":490097,"o":108.26,"t":"2025-04-08T04:00:00Z","v":52098207,"vw":102.363569},{"c":104.78,"h":107.04,"l":95.73,"n":724844,"o":100.6,"t":"2025-04-09T04:00:00Z","v":74967026,"vw":101.08529},{"c":104.18,"h":108.45,"l":101.37,"n":500960,"o":106.86,"t":"2025-04-10T04:00:00Z","v":53133403,"vw":105.026542},{"c":107.73,"h":108.0439,"l":102.19,"n":330837,"o":104.78,"t":"2025-04-11T04:00:00Z","v":40522778,"vw":105.01301},{"c":113.97,"h":116,"l":111.7,"n":325706,"o":111.87,"t":"2025-04-14T04:00:00Z","v":32926103,"vw":114.202121},{"c":112.28,"h":114,"l":111.47,"n":154983,"o":113.78,"t":"2025-04-15T04:00:00Z","v":16172344,"vw":112.695936},{"c":106.75,"h":108.97,"l":105.95,"n":191053,"o":108.175,"t":"2025-04-16T04:00:00Z","v":18031571,"vw":107.441585},{"c":108.87,"h":111.515,"l":108.42,"n":175310,"o":110.835,"t":"2025-04-17T04:00:00Z","v":17884866,"vw":109.498},{"c":110.15,"h":110.23,"l":107.2701,"n":122759,"o":108.73,"t":"2025-04-21T04:00:00Z","v":12145693,"vw":108.670299},{"c":115.88,"h":117.43,"l":113.01,"n":253131,"o":114.36,"t":"2025-04-22T04:00:00Z","v":27662397,"vw":115.08419},{"c":118.97,"h":123.81,"l":118.75,"n":285871,"o":119.59,"t":"2025-04-23T04:00:00Z","v":25762785,"vw":120.469312},{"c":119.29,"h":119.34,"l":117.58,"n":115869,"o":117.935,"t":"2025-04-24T04:00:00Z","v":13695999,"vw":118.72468},{"c":120.28,"h":120.49,"l":118.27,"n":114755,"o":118.58,"t":"2025-04-25T04:00:00Z","v":9306404,"vw":119.66734},{"c":118.37,"h":120.67,"l":117.29,"n":106804,"o":119.5,"t":"2025-04-28T04:00:00Z","v":10748004,"vw":118.460014},{"c":118.88,"h":119.88,"l":117.69,"n":84484,"o":117.73,"t":"2025-04-29T04:00:00Z","v":8295478,"vw":119.032509},{"c":119.43,"h":119.94,"l":118.19,"n":111331,"o":119.09,"t":"2025-04-30T04:00:00Z","v":10144809,"vw":119.031727},{"c":120.53,"h":121.45,"l":119.36,"n":97010,"o":120.19,"t":"2025-05-01T04:00:00Z","v":8690227,"vw":120.528658},{"c":125.76,"h":126.62,"l":124.2502,"n":186102,"o":126.005,"t":"2025-05-02T04:00:00Z","v":18092542,"vw":125.463675},{"c":126.57,"h":127.13,"l":124.71,"n":119383,"o":125,"t":"2025-05-05T04:00:00Z","v":9868775,"vw":126.367391},{"c":127.66,"h":129.73,"l":127.485,"n":180624,"o":128.455,"t":"2025-05-06T04:00:00Z","v":17919707,"vw":128.394326},{"c":123.23,"h":124.965,"l":122.91,"n":148416,"o":124.91,"t":"2025-05-07T04:00:00Z","v":16024031,"vw":123.838914},{"c":125.79,"h":126.815,"l":124.17,"n":117293,"o":125.35,"t":"2025-05-08T04:00:00Z","v":10846828,"vw":125.678865},{"c":125.33,"h":127.77,"l":125.19,"n":111717,"o":126.99,"t":"2025-05-09T04:00:00Z","v":11172185,"vw":125.998135},{"c":132.55,"h":134.07,"l":132.3,"n":253170,"o":133.87,"t":"2025-05-12T04:00:00Z","v":22631735,"vw":133.077879},{"c":131.65,"h":133.031,"l":130.2,"n":179131,"o":131,"t":"2025-05-13T04:00:00Z","v":16123609,"vw":132.066815},{"c":134.05,"h":134.51,"l":132.65,"n":199319,"o":134.075,"t":"2025-05-14T04:00:00Z","v":18278334,"vw":133.539233},{"c":123.9,"h":126.32,"l":122.65,"n":381750,"o":126.24,"t":"2025-05-15T04:00:00Z","v":35442760,"vw":123.901085},{"c":123.46,"h":126.1,"l":123.31,"n":220291,"o":125.78,"t":"2025-05-16T04:00:00Z","v":20089993,"vw":124.386041},{"c":122.96,"h":123.06,"l":120,"n":125396,"o":120.18,"t":"2025-05-19T04:00:00Z","v":11197016,"vw":121.738177},{"c":125.16,"h":125.22,"l":124.15,"n":103082,"o":124.29,"t":"2025-05-20T04:00:00Z","v":11789999,"vw":124.752717},{"c":123.59,"h":126.06,"l":122.77,"n":109040,"o":125.45,"t":"2025-05-21T04:00:00Z","v":8521416,"vw":124.138469},{"c":121.48,"h":122.1699,"l":120.92,"n":108058,"o":121.49,"t":"2025-05-22T04:00:00Z","v":7820944,"vw":121.42433},{"c":120.73,"h":121.0417,"l":119.2838,"n":85136,"o":119.58,"t":"2025-05-23T04:00:00Z","v":7163427,"vw":120.581404},{"c":119.52,"h":120.005,"l":118.89,"n":101905,"o":119.875,"t":"2025-05-27T04:00:00Z","v":8544496,"vw":119.542622},{"c":116.74,"h":117.92,"l":116.51,"n":139681,"o":117.45,"t":"2025-05-28T04:00:00Z","v":11707735,"vw":117.102563},{"c":117.18,"h":119.34,"l":116.7,"n":136753,"o":119.035,"t":"2025-05-29T04:00:00Z","v":12392828,"vw":117.406229},{"c":113.84,"h":115.07,"l":111.6,"n":196164,"o":115.01,"t":"2025-05-30T04:00:00Z","v":17213209,"vw":113.70078},{"c":114.75,"h":115.4,"l":113.6586,"n":160162,"o":114.9,"t":"2025-06-02T04:00:00Z","v":13147154,"vw":114.602432},{"c":114.97,"h":115.81,"l":114.415,"n":138763,"o":115.38,"t":"2025-06-03T04:00:00Z","v":14008938,"vw":115.038493},{"c":119.45,"h":120,"l":116.66,"n":203334,"o":116.815,"t":"2025-06-04T04:00:00Z","v":18115450,"vw":118.902629},{"c":119.96,"h":121.55,"l":119.14,"n":186557,"o":120.95,"t":"2025-06-05T04:00:00Z","v":15375413,"vw":120.224019},{"c":119.38,"h":119.77,"l":118.22,"n":101571,"o":119,"t":"2025-06-06T04:00:00Z","v":9753173,"vw":119.120349},{"c":121.48,"h":122.155,"l":120.12,"n":112767,"o":121.09,"t":"2025-06-09T04:00:00Z","v":10410563,"vw":121.406064},{"c":121.88,"h":122.16,"l":119.88,"n":92813,"o":120.615,"t":"2025-06-10T04:00:00Z","v":8892757,"vw":121.046718},{"c":120.33,"h":123.46,"l":120.05,"n":122120,"o":122.63,"t":"2025-06-11T04:00:00Z","v":10443073,"vw":121.016018},{"c":116.62,"h":117.55,"l":115.95,"n":128958,"o":117.52,"t":"2025-06-12T04:00:00Z","v":10204450,"vw":116.554281},{"c":112.87,"h":114.78,"l":112.269,"n":143356,"o":113.67,"t":"2025-06-13T04:00:00Z","v":13355129,"vw":113.215639},{"c":115.96,"h":116.9,"l":114.87,"n":124369,"o":114.98,"t":"2025-06-16T04:00:00Z","v":10242923,"vw":116.152494},{"c":115.03,"h":116.61,"l":115.03,"n":95658,"o":115.94,"t":"2025-06-17T04:00:00Z","v":10205739,"vw":115.631722},{"c":113.49,"h":114.3,"l":113.02,"n":101063,"o":113.64,"t":"2025-06-18T04:00:00Z","v":14002314,"vw":113.505358},{"c":113.01,"h":114.4273,"l":112.6215,"n":117123,"o":114.11,"t":"2025-06-20T04:00:00Z","v":12737319,"vw":113.284752},{"c":113.09,"h":113.09,"l":111.26,"n":109865,"o":112.115,"t":"2025-06-23T04:00:00Z","v":12536509,"vw":112.371033},{"c":117.01,"h":117.32,"l":113.62,"n":129107,"o":114.615,"t":"2025-06-24T04:00:00Z","v":17125097,"vw":116.111353},{"c":114.55,"h":117.45,"l":114.17,"n":125744,"o":117.2,"t":"2025-06-25T04:00:00Z","v":12835548,"vw":115.169253},{"c":113.93,"h":114.2,"l":113.38,"n":93812,"o":114.1,"t":"2025-06-26T04:00:00Z","v":8388014,"vw":113.860706},{"c":114.08,"h":115.5,"l":113.32,"n":121681,"o":114.37,"t":"2025-06-27T04:00:00Z","v":12355492,"vw":114.27223},{"c":113.41,"h":113.49,"l":111.4,"n":112957,"o":112.46,"t":"2025-06-30T04:00:00Z","v":10457272,"vw":112.5792},{"c":113.97,"h":114.79,"l":112.74,"n":100456,"o":112.95,"t":"2025-07-01T04:00:00Z","v":9243164,"vw":113.862282},{"c":110.71,"h":111.82,"l":110.37,"n":158191,"o":111.57,"t":"2025-07-02T04:00:00Z","v":13843810,"vw":110.997498},{"c":108.7,"h":109.08,"l":107.95,"n":148013,"o":108.335,"t":"2025-07-03T04:00:00Z","v":11847157,"vw":108.521199},{"c":106.27,"h":108.2,"l":105.94,"n":172792,"o":107.43,"t":"2025-07-07T04:00:00Z","v":17446167,"vw":106.904848},{"c":107.99,"h":109.13,"l":107.91,"n":130693,"o":108.765,"t":"2025-07-08T04:00:00Z","v":11319872,"vw":108.474696},{"c":103.83,"h":105.525,"l":103.71,"n":250238,"o":105.48,"t":"2025-07-09T04:00:00Z","v":24609268,"vw":104.170735},{"c":106.64,"h":106.76,"l":104.4137,"n":156993,"o":105.14,"t":"2025-07-10T04:00:00Z","v":13554454,"vw":105.704488},{"c":106.72,"h":107.42,"l":106.3,"n":104374,"o":106.91,"t":"2025-07-11T04:00:00Z","v":10774594,"vw":106.717568},{"c":108.22,"h":108.8,"l":107.19,"n":119517,"o":107.645,"t":"2025-07-14T04:00:00Z","v":13231335,"vw":108.220435},{"c":116.97,"h":117.215,"l":113.2035,"n":337447,"o":114.655,"t":"2025-07-15T04:00:00Z","v":34785371,"vw":115.587802},{"c":115.73,"h":116.03,"l":114.0401,"n":151349,"o":115.5,"t":"2025-07-16T04:00:00Z","v":14438737,"vw":115.102548},{"c":117.3,"h":118.2,"l":114.86,"n":143599,"o":115.04,"t":"2025-07-17T04:00:00Z","v":14573568,"vw":117.066923},{"c":120.23,"h":122.16,"l":119.77,"n":252917,"o":121.38,"t":"2025-07-18T04:00:00Z","v":26787371,"vw":120.827126},{"c":120.27,"h":122.31,"l":118.25,"n":146348,"o":119.51,"t":"2025-07-21T04:00:00Z","v":17937612,"vw":120.648267},{"c":120.71,"h":121.84,"l":119,"n":112062,"o":120.44,"t":"2025-07-22T04:00:00Z","v":11551511,"vw":120.453265},{"c":122.58,"h":123.865,"l":121.4,"n":134418,"o":122.795,"t":"2025-07-23T04:00:00Z","v":12874232,"vw":122.463902},{"c":121.15,"h":123.99,"l":120.45,"n":119348,"o":121.85,"t":"2025-07-24T04:00:00Z","v":11378418,"vw":121.61983},{"c":120.03,"h":120.48,"l":119.34,"n":75436,"o":120.19,"t":"2025-07-25T04:00:00Z","v":7060560,"vw":119.994212},{"c":122.15,"h":123.45,"l":121.53,"n":112808,"o":122.03,"t":"2025-07-28T04:00:00Z","v":11207373,"vw":122.465973},{"c":119.36,"h":122.87,"l":119.05,"n":130878,"o":122.49,"t":"2025-07-29T04:00:00Z","v":13599708,"vw":120.308202},{"c":117.38,"h":119.5897,"l":116.84,"n":122889,"o":119.045,"t":"2025-07-30T04:00:00Z","v":12794008,"vw":118.045221},{"c":120.63,"h":121.34,"l":117.52,"n":140564,"o":117.82,"t":"2025-07-31T04:00:00Z","v":13650447,"vw":120.087286},{"c":117.07,"h":118.3699,"l":116.11,"n":130449,"o":118.06,"t":"2025-08-01T04:00:00Z","v":12424282,"vw":117.053506},{"c":117.5,"h":119.49,"l":116.86,"n":76220,"o":118.35,"t":"2025-08-04T04:00:00Z","v":7272111,"vw":117.627214},{"c":117.04,"h":118.65,"l":116.87,"n":63156,"o":118.1,"t":"2025-08-05T04:00:00Z","v":5885633,"vw":117.36777},{"c":120.86,"h":121.29,"l":117.77,"n":131946,"o":118.88,"t":"2025-08-06T04:00:00Z","v":12079640,"vw":119.591781},{"c":120.96,"h":122.28,"l":119.6,"n":85761,"o":121.34,"t":"2025-08-07T04:00:00Z","v":9480594,"vw":120.745077},{"c":120.36,"h":120.7,"l":118.655,"n":90295,"o":119.32,"t":"2025-08-08T04:00:00Z","v":9763569,"vw":119.720166},{"c":118.64,"h":121.3,"l":118.12,"n":114231,"o":120.43,"t":"2025-08-11T04:00:00Z","v":12071979,"vw":119.175002},{"c":122.42,"h":122.79,"l":118.1,"n":123315,"o":118.81,"t":"2025-08-12T04:00:00Z","v":11994896,"vw":121.086732},{"c":126.86,"h":127.93,"l":125.08,"n":199674,"o":126.69,"t":"2025-08-13T04:00:00Z","v":19362542,"vw":126.568208},{"c":122.28,"h":123.93,"l":121.34,"n":163185,"o":123.73,"t":"2025-08-14T04:00:00Z","v":15045624,"vw":122.503126},{"c":121.26,"h":122.1888,"l":120.68,"n":118943,"o":120.98,"t":"2025-08-15T04:00:00Z","v":11141846,"vw":121.369857},{"c":121.4,"h":123.15,"l":120.9,"n":89275,"o":121.92,"t":"2025-08-18T04:00:00Z","v":8550427,"vw":121.683708},{"c":119.99,"h":122.58,"l":119.99,"n":86557,"o":121.58,"t":"2025-08-19T04:00:00Z","v":8106147,"vw":121.061335},{"c":119.49,"h":120.81,"l":118.67,"n":85640,"o":119.92,"t":"2025-08-20T04:00:00Z","v":7095804,"vw":119.477736},{"c":118.09,"h":119.27,"l":117.51,"n":86439,"o":117.88,"t":"2025-08-21T04:00:00Z","v":8231152,"vw":118.448598},{"c":122.94,"h":123.4,"l":120.28,"n":141536,"o":120.475,"t":"2025-08-22T04:00:00Z","v":13855325,"vw":122.536728},{"c":124.35,"h":126.73,"l":123.5,"n":148490,"o":125.18,"t":"2025-08-25T04:00:00Z","v":12888365,"vw":125.112494},{"c":124.19,"h":126,"l":123.72,"n":99755,"o":125.295,"t":"2025-08-26T04:00:00Z","v":8706053,"vw":124.623256},{"c":122.23,"h":122.515,"l":120.79,"n":136164,"o":121.2,"t":"2025-08-27T04:00:00Z","v":13833096,"vw":121.730518},{"c":119.57,"h":121.25,"l":117.6,"n":161499,"o":119.53,"t":"2025-08-28T04:00:00Z","v":14501143,"vw":119.851613},{"c":135,"h":136.65,"l":128.51,"n":778208,"o":128.88,"t":"2025-08-29T04:00:00Z","v":82144845,"vw":133.109558},{"c":138.55,"h":138.83,"l":133.06,"n":389351,"o":134.47,"t":"2025-09-02T04:00:00Z","v":41625384,"vw":136.725929},{"c":136.45,"h":137.77,"l":135.58,"n":187377,"o":136.7,"t":"2025-09-03T04:00:00Z","v":16470529,"vw":136.644631},{"c":130.92,"h":134.25,"l":130.06,"n":244455,"o":133.16,"t":"2025-09-04T04:00:00Z","v":24730939,"vw":131.372143},{"c":135.58,"h":135.61,"l":132.7,"n":200134,"o":135.03,"t":"2025-09-05T04:00:00Z","v":19191904,"vw":134.462217},{"c":141.2,"h":141.22,"l":138.7685,"n":219750,"o":139.88,"t":"2025-09-08T04:00:00Z","v":20095286,"vw":140.053766},{"c":147.1,"h":148,"l":144.65,"n":305129,"o":145.4,"t":"2025-09-09T04:00:00Z","v":32792264,"vw":146.428726},{"c":143.93,"h":145.92,"l":143.23,"n":181673,"o":145.42,"t":"2025-09-10T04:00:00Z","v":21079914,"vw":144.327325},{"c":155.44,"h":156.8486,"l":147.86,"n":451516,"o":148.12,"t":"2025-09-11T04:00:00Z","v":50087505,"vw":153.261909},{"c":155.06,"h":155.46,"l":152.06,"n":209137,"o":154.07,"t":"2025-09-12T04:00:00Z","v":20903285,"vw":154.17031},{"c":158.04,"h":159.7,"l":156.73,"n":231465,"o":159.09,"t":"2025-09-15T04:00:00Z","v":23567202,"vw":158.170812},{"c":162.21,"h":163,"l":157.59,"n":243656,"o":158.36,"t":"2025-09-16T04:00:00Z","v":26017688,"vw":160.869564},{"c":166.17,"h":167.32,"l":163.26,"n":317437,"o":166,"t":"2025-09-17T04:00:00Z","v":29344345,"vw":165.835449},{"c":162.48,"h":164.79,"l":161.3,"n":225917,"o":162.5,"t":"2025-09-18T04:00:00Z","v":19529558,"vw":162.795192},{"c":162.81,"h":166.25,"l":162.61,"n":196810,"o":164.69,"t":"2025-09-19T04:00:00Z","v":18183217,"vw":164.389606},{"c":164.25,"h":167.435,"l":163.0301,"n":189759,"o":163.76,"t":"2025-09-22T04:00:00Z","v":18667746,"vw":164.779522},{"c":163.08,"h":167.83,"l":162.8,"n":184033,"o":165.01,"t":"2025-09-23T04:00:00Z","v":18278591,"vw":165.229844},{"c":176.44,"h":180.16,"l":175,"n":537117,"o":175.98,"t":"2025-09-24T04:00:00Z","v":52642314,"vw":177.492432},{"c":175.47,"h":175.77,"l":170.435,"n":255272,"o":173.4,"t":"2025-09-25T04:00:00Z","v":20712240,"vw":173.609147},{"c":171.91,"h":172.76,"l":169.7,"n":182985,"o":172.17,"t":"2025-09-26T04:00:00Z","v":15971139,"vw":171.665332},{"c":179.9,"h":181.344,"l":177.59,"n":252599,"o":178.08,"t":"2025-09-29T04:00:00Z","v":21576309,"vw":179.367431},{"c":178.73,"h":182.15,"l":177.1,"n":222986,"o":181.66,"t":"2025-09-30T04:00:00Z","v":18681536,"vw":179.373526},{"c":182.78,"h":183.08,"l":178.87,"n":191516,"o":179.98,"t":"2025-10-01T04:00:00Z","v":14966893,"vw":181.207529},{"c":189.34,"h":192.67,"l":188.3,"n":305683,"o":188.58,"t":"2025-10-02T04:00:00Z","v":23687832,"vw":190.116649},{"c":188.03,"h":191.07,"l":187.1351,"n":194760,"o":190.72,"t":"2025-10-03T04:00:00Z","v":13990883,"vw":189.120999},{"c":187.22,"h":189.61,"l":186.31,"n":152897,"o":186.5,"t":"2025-10-06T04:00:00Z","v":10973537,"vw":188.087159},{"c":181.33,"h":188.66,"l":180.44,"n":224225,"o":187.405,"t":"2025-10-07T04:00:00Z","v":16942164,"vw":182.982925},{"c":181.12,"h":182.09,"l":177.3,"n":221453,"o":180.79,"t":"2025-10-08T04:00:00Z","v":15883673,"vw":179.890241},{"c":173.68,"h":178.78,"l":172.3,"n":340444,"o":178.52,"t":"2025-10-09T04:00:00Z","v":21211553,"vw":174.173336},{"c":159.01,"h":172.93,"l":157.25,"n":662101,"o":170.03,"t":"2025-10-10T04:00:00Z","v":50296820,"vw":163.001714},{"c":166.81,"h":168.79,"l":165.03,"n":347712,"o":167.78,"t":"2025-10-13T04:00:00Z","v":25703058,"vw":167.387891},{"c":162.86,"h":166.5,"l":160,"n":278221,"o":160.05,"t":"2025-10-14T04:00:00Z","v":18583211,"vw":163.329098},{"c":165.91,"h":168.1,"l":164.6,"n":210648,"o":168.07,"t":"2025-10-15T04:00:00Z","v":15337377,"vw":166.376577},{"c":165.09,"h":168.3,"l":164.46,"n":157792,"o":166.52,"t":"2025-10-16T04:00:00Z","v":10979714,"vw":166.092677},{"c":167.05,"h":169.1,"l":161.15,"n":241552,"o":161.76,"t":"2025-10-17T04:00:00Z","v":17765727,"vw":165.984138},{"c":173.47,"h":174.97,"l":165.79,"n":287848,"o":167.29,"t":"2025-10-20T04:00:00Z","v":20120474,"vw":172.093746},{"c":166.67,"h":170.94,"l":166.42,"n":213198,"o":170.52,"t":"2025-10-21T04:00:00Z","v":15661501,"vw":167.996528},{"c":165.86,"h":169.67,"l":163.58,"n":195212,"o":167,"t":"2025-10-22T04:00:00Z","v":15016541,"vw":166.423418},{"c":171.9,"h":173.24,"l":168.3166,"n":191795,"o":168.97,"t":"2025-10-23T04:00:00Z","v":12792023,"vw":171.111863},{"c":174.7,"h":176.44,"l":173.3623,"n":176055,"o":174.4,"t":"2025-10-24T04:00:00Z","v":11840794,"vw":175.005991},{"c":179.45,"h":180,"l":177.6204,"n":177145,"o":179.74,"t":"2025-10-27T04:00:00Z","v":12580845,"vw":179.021884},{"c":176.72,"h":179.38,"l":175.24,"n":191057,"o":177.48,"t":"2025-10-28T04:00:00Z","v":11906931,"vw":177.07713},{"c":179.97,"h":182.5,"l":178.09,"n":177066,"o":180.295,"t":"2025-10-29T04:00:00Z","v":12068930,"vw":180.215196},{"c":173.93,"h":176.3803,"l":173.78,"n":167434,"o":174.32,"t":"2025-10-30T04:00:00Z","v":10756073,"vw":175.088727},{"c":170.43,"h":171.45,"l":168.12,"n":195838,"o":170.53,"t":"2025-10-31T04:00:00Z","v":13181435,"vw":169.822294},{"c":167.69,"h":168.94,"l":165.58,"n":150685,"o":168.31,"t":"2025-11-03T05:00:00Z","v":9702276,"vw":167.517774},{"c":164.3,"h":166.5,"l":162.2,"n":167710,"o":162.6,"t":"2025-11-04T05:00:00Z","v":9693135,"vw":164.716928},{"c":164.82,"h":166.88,"l":163.6,"n":128635,"o":164.4,"t":"2025-11-05T05:00:00Z","v":8631419,"vw":165.069794},{"c":167.61,"h":170.55,"l":165.52,"n":178122,"o":169,"t":"2025-11-06T05:00:00Z","v":12438908,"vw":168.256261},{"c":166.34,"h":166.38,"l":161.2162,"n":162863,"o":162.96,"t":"2025-11-07T05:00:00Z","v":11581220,"vw":163.285524},{"c":165.89,"h":168,"l":163.64,"n":142534,"o":167.62,"t":"2025-11-10T05:00:00Z","v":9348727,"vw":165.301951},{"c":160.8,"h":165.58,"l":160.16,"n":177487,"o":164.59,"t":"2025-11-11T05:00:00Z","v":11354390,"vw":162.006029},{"c":157.91,"h":161.19,"l":156.2,"n":191252,"o":160.98,"t":"2025-11-12T05:00:00Z","v":13920804,"vw":157.674966},{"c":159.84,"h":164,"l":158.5,"n":244121,"o":164,"t":"2025-11-13T05:00:00Z","v":17212992,"vw":160.914707},{"c":153.8,"h":162.62,"l":151.78,"n":417573,"o":156.94,"t":"2025-11-14T05:00:00Z","v":33991002,"vw":155.43042},{"c":157.71,"h":161.025,"l":156.9,"n":229213,"o":157.98,"t":"2025-11-17T05:00:00Z","v":16911369,"vw":159.063061},{"c":159.72,"h":161.28,"l":156.7,"n":150035,"o":157.31,"t":"2025-11-18T05:00:00Z","v":12438918,"vw":159.53609},{"c":158.89,"h":160.97,"l":158.0408,"n":113532,"o":159.325,"t":"2025-11-19T05:00:00Z","v":7949937,"vw":159.398059},{"c":153.28,"h":161.39,"l":153,"n":168976,"o":159,"t":"2025-11-20T05:00:00Z","v":13466893,"vw":155.914206},{"c":152.93,"h":155.88,"l":148.64,"n":198809,"o":151.98,"t":"2025-11-21T05:00:00Z","v":16240767,"vw":152.148693},{"c":160.73,"h":161.5,"l":158.7,"n":250020,"o":160,"t":"2025-11-24T05:00:00Z","v":21796582,"vw":160.385572},{"c":157.01,"h":166.37,"l":156.15,"n":325038,"o":165.2,"t":"2025-11-25T05:00:00Z","v":27097482,"vw":158.546079},{"c":157.6,"h":161.46,"l":150,"n":259824,"o":159.095,"t":"2025-11-26T05:00:00Z","v":21453064,"vw":157.2394},{"c":157.3,"h":158.69,"l":155.68,"n":100662,"o":156.16,"t":"2025-11-28T05:00:00Z","v":7185491,"vw":157.248657},{"c":164.26,"h":164.8499,"l":159.41,"n":207460,"o":160.5,"t":"2025-12-01T05:00:00Z","v":15321150,"vw":162.662795},{"c":161.13,"h":161.73,"l":159.12,"n":132595,"o":161.2,"t":"2025-12-02T05:00:00Z","v":9878480,"vw":160.392642},{"c":158.08,"h":158.4549,"l":156.53,"n":120038,"o":157.4,"t":"2025-12-03T05:00:00Z","v":6967995,"vw":157.596755},{"c":157.44,"h":158.8,"l":156.41,"n":105185,"o":158.27,"t":"2025-12-04T05:00:00Z","v":6666349,"vw":157.443582},{"c":158.32,"h":159.49,"l":157.68,"n":93579,"o":159.15,"t":"2025-12-05T05:00:00Z","v":6277149,"vw":158.491501},{"c":158.13,"h":158.74,"l":156.4129,"n":88746,"o":157.57,"t":"2025-12-08T05:00:00Z","v":7342015,"vw":157.613066},{"c":155.96,"h":156.6,"l":154.3,"n":95462,"o":154.44,"t":"2025-12-09T05:00:00Z","v":6458051,"vw":155.649448},{"c":158.82,"h":160.7399,"l":157.5,"n":141392,"o":159.64,"t":"2025-12-10T05:00:00Z","v":10928552,"vw":159.219502},{"c":156.9,"h":157.05,"l":153.36,"n":116670,"o":155.15,"t":"2025-12-11T05:00:00Z","v":8171243,"vw":155.279207},{"c":155.68,"h":158.95,"l":153.8,"n":97222,"o":157.765,"t":"2025-12-12T05:00:00Z","v":6708382,"vw":155.984133},{"c":150.09,"h":153.205,"l":149.58,"n":148416,"o":153.18,"t":"2025-12-15T05:00:00Z","v":11233112,"vw":150.782335},{"c":149.29,"h":149.97,"l":147.51,"n":120146,"o":148.95,"t":"2025-12-16T05:00:00Z","v":9051912,"vw":148.59523},{"c":147.09,"h":151.39,"l":146.75,"n":102687,"o":150.6,"t":"2025-12-17T05:00:00Z","v":8271036,"vw":148.387361},{"c":147.32,"h":149.2,"l":147.116,"n":88645,"o":148.65,"t":"2025-12-18T05:00:00Z","v":6597386,"vw":147.970227},{"c":149.79,"h":151.47,"l":148.88,"n":116731,"o":149.01,"t":"2025-12-19T05:00:00Z","v":9004211,"vw":150.276781},{"c":150.96,"h":151.82,"l":149.12,"n":85468,"o":150.405,"t":"2025-12-22T05:00:00Z","v":6779097,"vw":150.613597},{"c":151.23,"h":151.3,"l":149.27,"n":73022,"o":150.575,"t":"2025-12-23T05:00:00Z","v":5373306,"vw":150.460655},{"c":150.06,"h":150.79,"l":149.9182,"n":53863,"o":150.5,"t":"2025-12-24T05:00:00Z","v":3274182,"vw":150.261639},{"c":152.24,"h":152.9799,"l":150.06,"n":78506,"o":150.29,"t":"2025-12-26T05:00:00Z","v":6037198,"vw":152.207212},{"c":148.49,"h":148.75,"l":147.21,"n":126078,"o":147.72,"t":"2025-12-29T05:00:00Z","v":8900020,"vw":147.95823},{"c":147.36,"h":149.1,"l":147.35,"n":87063,"o":148.84,"t":"2025-12-30T05:00:00Z","v":6832251,"vw":147.832338},{"c":146.58,"h":147.37,"l":145.64,"n":79598,"o":146.69,"t":"2025-12-31T05:00:00Z","v":6116035,"vw":146.249443},{"c":155.74,"h":156.65,"l":151.8014,"n":194951,"o":152.62,"t":"2026-01-02T05:00:00Z","v":15778326,"vw":154.616727},{"c":156.26,"h":156.55,"l":152.17,"n":193465,"o":155.775,"t":"2026-01-05T05:00:00Z","v":14513468,"vw":154.427011},{"c":150.9,"h":155.84,"l":150.86,"n":161594,"o":155.22,"t":"2026-01-06T05:00:00Z","v":12998105,"vw":152.996216},{"c":146.75,"h":148.38,"l":146.61,"n":162341,"o":148.38,"t":"2026-01-07T05:00:00Z","v":12613212,"vw":147.322522},{"c":154.47,"h":155.29,"l":145.27,"n":240930,"o":146.095,"t":"2026-01-08T05:00:00Z","v":20981676,"vw":152.646008},{"c":150.96,"h":151.57,"l":148.52,"n":139594,"o":151.33,"t":"2026-01-09T05:00:00Z","v":11437935,"vw":150.245224},{"c":166.31,"h":167.69,"l":157.47,"n":388701,"o":157.47,"t":"2026-01-12T05:00:00Z","v":35379014,"vw":164.622925},{"c":167.01,"h":170.68,"l":164.91,"n":249035,"o":165.5,"t":"2026-01-13T05:00:00Z","v":18850362,"vw":167.796521},{"c":169.9,"h":172.8,"l":169.845,"n":224104,"o":171.57,"t":"2026-01-14T05:00:00Z","v":17475064,"vw":171.194765},{"c":170.93,"h":173.3,"l":167.34,"n":169498,"o":169.645,"t":"2026-01-15T05:00:00Z","v":12606974,"vw":171.004129},{"c":165.4,"h":169.85,"l":163.495,"n":212852,"o":169.78,"t":"2026-01-16T05:00:00Z","v":18598277,"vw":165.331623},{"c":162.39,"h":166.1746,"l":161.68,"n":150403,"o":161.83,"t":"2026-01-20T05:00:00Z","v":9885048,"vw":163.856468},{"c":168.67,"h":169.865,"l":165.66,"n":165236,"o":167.575,"t":"2026-01-21T05:00:00Z","v":11713726,"vw":167.812313},{"c":177.18,"h":181.1,"l":174.77,"n":331864,"o":176.43,"t":"2026-01-22T05:00:00Z","v":32031059,"vw":178.512395},{"c":173.23,"h":175.61,"l":171.94,"n":158218,"o":175.435,"t":"2026-01-23T05:00:00Z","v":13064063,"vw":173.323566},{"c":171.37,"h":172.99,"l":168.68,"n":154061,"o":169.79,"t":"2026-01-26T05:00:00Z","v":10166147,"vw":171.069915},{"c":172.72,"h":176.4599,"l":172.2207,"n":122657,"o":174.05,"t":"2026-01-27T05:00:00Z","v":8931278,"vw":173.920586},{"c":175.66,"h":177.8699,"l":174.5625,"n":132501,"o":176.25,"t":"2026-01-28T05:00:00Z","v":9001486,"vw":176.026381},{"c":174.25,"h":180.75,"l":171.6,"n":187285,"o":178.34,"t":"2026-01-29T05:00:00Z","v":12062505,"vw":175.828807},{"c":169.56,"h":174,"l":169.47,"n":140603,"o":172.7,"t":"2026-01-30T05:00:00Z","v":10846082,"vw":171.306279},{"c":168.39,"h":169.56,"l":167.34,"n":105842,"o":167.98,"t":"2026-02-02T05:00:00Z","v":6551750,"vw":168.484213},{"c":163.65,"h":165.35,"l":160.61,"n":149072,"o":163.88,"t":"2026-02-03T05:00:00Z","v":10066594,"vw":163.053974},{"c":159.14,"h":162.85,"l":156.78,"n":150734,"o":162.33,"t":"2026-02-04T05:00:00Z","v":11851371,"vw":159.159972},{"c":157.76,"h":161.4699,"l":156.71,"n":153279,"o":161.14,"t":"2026-02-05T05:00:00Z","v":10936668,"vw":158.39011},{"c":162.51,"h":162.86,"l":159.5,"n":122251,"o":160.46,"t":"2026-02-06T05:00:00Z","v":10972061,"vw":161.475327},{"c":163,"h":165.03,"l":160.89,"n":113189,"o":161.89,"t":"2026-02-09T05:00:00Z","v":7260483,"vw":163.442883},{"c":166.51,"h":168.255,"l":162.3,"n":136108,"o":163.74,"t":"2026-02-10T05:00:00Z","v":10989984,"vw":165.756232},{"c":164.32,"h":165.2,"l":161.38,"n":104957,"o":164.09,"t":"2026-02-11T05:00:00Z","v":8756875,"vw":163.479352},{"c":158.73,"h":163.37,"l":156.96,"n":146802,"o":163.12,"t":"2026-02-12T05:00:00Z","v":11457824,"vw":159.142243},{"c":155.73,"h":158.11,"l":152.855,"n":192675,"o":152.855,"t":"2026-02-13T05:00:00Z","v":16045579,"vw":155.838171},{"c":155.43,"h":158.13,"l":153.46,"n":94572,"o":156.375,"t":"2026-02-17T05:00:00Z","v":6803612,"vw":155.436137},{"c":155.77,"h":157.5,"l":155.57,"n":65199,"o":156.88,"t":"2026-02-18T05:00:00Z","v":4506642,"vw":156.65248},{"c":154.27,"h":155.5,"l":153.15,"n":86805,"o":155.225,"t":"2026-02-19T05:00:00Z","v":6582473,"vw":154.382268},{"c":154.45,"h":155.49,"l":150.43,"n":117471,"o":150.85,"t":"2026-02-20T05:00:00Z","v":8758715,"vw":153.890107},{"c":152.78,"h":156.33,"l":152.57,"n":79050,"o":155.5,"t":"2026-02-23T05:00:00Z","v":6753710,"vw":153.906638},{"c":153.11,"h":153.73,"l":150.9,"n":91701,"o":152.1,"t":"2026-02-24T05:00:00Z","v":6657213,"vw":152.554524},{"c":152.28,"h":153.55,"l":150.9614,"n":79912,"o":152.8,"t":"2026-02-25T05:00:00Z","v":5815928,"vw":152.151323},{"c":148.05,"h":149.06,"l":145.6,"n":146388,"o":148.355,"t":"2026-02-26T05:00:00Z","v":10260325,"vw":147.15573},{"c":144.11,"h":146.4,"l":143.33,"n":129788,"o":145.46,"t":"2026-02-27T05:00:00Z","v":9783662,"vw":144.32875},{"c":142.56,"h":143,"l":139.055,"n":137187,"o":139.19,"t":"2026-03-02T05:00:00Z","v":9432702,"vw":141.109796},{"c":135.59,"h":137.08,"l":133.4,"n":226840,"o":136.38,"t":"2026-03-03T05:00:00Z","v":18481450,"vw":135.407274},{"c":133.27,"h":135.117,"l":132.72,"n":196020,"o":134.985,"t":"2026-03-04T05:00:00Z","v":14298205,"vw":133.617657},{"c":130.35,"h":131.6346,"l":128.6,"n":214795,"o":129.7,"t":"2026-03-05T05:00:00Z","v":18616819,"vw":129.882763},{"c":130.79,"h":132.43,"l":128.8,"n":133019,"o":129.3,"t":"2026-03-06T05:00:00Z","v":10953734,"vw":131.222202},{"c":132.64,"h":132.91,"l":128.55,"n":127742,"o":130.24,"t":"2026-03-09T04:00:00Z","v":10075578,"vw":130.978932},{"c":136.85,"h":139.22,"l":134.56,"n":188938,"o":135.71,"t":"2026-03-10T04:00:00Z","v":15267391,"vw":137.173112},{"c":136.29,"h":136.74,"l":134.82,"n":96107,"o":135.57,"t":"2026-03-11T04:00:00Z","v":6687425,"vw":135.768894},{"c":134.2,"h":136,"l":133.45,"n":99148,"o":135.38,"t":"2026-03-12T04:00:00Z","v":7593768,"vw":134.191338},{"c":135.21,"h":137.2,"l":134.7,"n":88914,"o":136.07,"t":"2026-03-13T04:00:00Z","v":6440571,"vw":135.71502},{"c":136.71,"h":138.8,"l":136.5,"n":121492,"o":138.8,"t":"2026-03-16T04:00:00Z","v":9975133,"vw":137.440974},{"c":136.57,"h":138.22,"l":135.97,"n":134803,"o":137.875,"t":"2026-03-17T04:00:00Z","v":10008598,"vw":136.850392},{"c":134.43,"h":139.16,"l":134.37,"n":208830,"o":138.445,"t":"2026-03-18T04:00:00Z","v":17162096,"vw":136.102874},{"c":124.9,"h":126.92,"l":121.16,"n":420740,"o":123.02,"t":"2026-03-19T04:00:00Z","v":33447202,"vw":124.504486},{"c":122.41,"h":126.48,"l":122.09,"n":183886,"o":125.715,"t":"2026-03-20T04:00:00Z","v":15483731,"vw":123.675677},{"c":126.06,"h":127.27,"l":123.1,"n":180315,"o":123.24,"t":"2026-03-23T04:00:00Z","v":15586786,"vw":125.749707},{"c":125.48,"h":125.75,"l":123.92,"n":112026,"o":124.36,"t":"2026-03-24T04:00:00Z","v":8518285,"vw":124.81785},{"c":129.87,"h":130.65,"l":128.34,"n":152532,"o":129.48,"t":"2026-03-25T04:00:00Z","v":12845118,"vw":129.70407},{"c":125.41,"h":127.05,"l":124.59,"n":113255,"o":126.72,"t":"2026-03-26T04:00:00Z","v":9242369,"vw":125.638922},{"c":122.69,"h":124.44,"l":122.2301,"n":95534,"o":123.97,"t":"2026-03-27T04:00:00Z","v":8107495,"vw":123.183833},{"c":121.98,"h":123.78,"l":121.55,"n":92617,"o":123.28,"t":"2026-03-30T04:00:00Z","v":7229221,"vw":122.431431},{"c":125.46,"h":125.78,"l":121.38,"n":112947,"o":121.99,"t":"2026-03-31T04:00:00Z","v":9488149,"vw":123.952617},{"c":123.73,"h":126.39,"l":123.12,"n":137832,"o":125.48,"t":"2026-04-01T04:00:00Z","v":10300028,"vw":124.218103},{"c":122.05,"h":122.8479,"l":120.14,"n":114539,"o":120.27,"t":"2026-04-02T04:00:00Z","v":8832664,"vw":121.446127},{"c":122.31,"h":123.65,"l":121.7,"n":62741,"o":122.05,"t":"2026-04-06T04:00:00Z","v":3990287,"vw":122.499595},{"c":119.72,"h":121.98,"l":117.93,"n":134336,"o":121.15,"t":"2026-04-07T04:00:00Z","v":10882328,"vw":119.204768},{"c":125.32,"h":129.34,"l":124.86,"n":206875,"o":128.11,"t":"2026-04-08T04:00:00Z","v":17640803,"vw":126.198742},{"c":127.68,"h":127.78,"l":123.96,"n":113906,"o":124.52,"t":"2026-04-09T04:00:00Z","v":10016717,"vw":126.309108},{"c":127.33,"h":129.76,"l":127.05,"n":113446,"o":129.135,"t":"2026-04-10T04:00:00Z","v":9358354,"vw":128.097392},{"c":128.01,"h":128.09,"l":125.55,"n":81752,"o":125.99,"t":"2026-04-13T04:00:00Z","v":5552664,"vw":126.828199},{"c":131.35,"h":132.88,"l":128.47,"n":138865,"o":128.47,"t":"2026-04-14T04:00:00Z","v":11721047,"vw":131.168309},{"c":133.28,"h":133.6,"l":131.37,"n":125381,"o":132.7,"t":"2026-04-15T04:00:00Z","v":8752080,"vw":132.816795},{"c":138.59,"h":140.9,"l":135.735,"n":211694,"o":137.8,"t":"2026-04-16T04:00:00Z","v":17125796,"vw":138.547645},{"c":141.01,"h":143.78,"l":139.88,"n":162746,"o":141.15,"t":"2026-04-17T04:00:00Z","v":12889631,"vw":141.799435},{"c":140.17,"h":140.93,"l":138.8725,"n":86851,"o":140.465,"t":"2026-04-20T04:00:00Z","v":7826095,"vw":140.088992},{"c":135.38,"h":139.25,"l":134.46,"n":134884,"o":139.25,"t":"2026-04-21T04:00:00Z","v":11391342,"vw":136.210671},{"c":136.42,"h":137.33,"l":135.38,"n":99088,"o":136.91,"t":"2026-04-22T04:00:00Z","v":9260440,"vw":136.437682},{"c":131.7,"h":133.9,"l":129.615,"n":139818,"o":133.78,"t":"2026-04-23T04:00:00Z","v":10752896,"vw":131.610406},{"c":135.82,"h":136.2,"l":133,"n":120326,"o":133.68,"t":"2026-04-24T04:00:00Z","v":9049126,"vw":134.949194},{"c":132.52,"h":133.405,"l":132.0904,"n":88030,"o":133,"t":"2026-04-27T04:00:00Z","v":6465120,"vw":132.602398},{"c":130.85,"h":130.92,"l":128.95,"n":82450,"o":129.5,"t":"2026-04-28T04:00:00Z","v":6090356,"vw":130.3303},{"c":130.43,"h":132.03,"l":129.96,"n":74125,"o":131.95,"t":"2026-04-29T04:00:00Z","v":6387969,"vw":130.714839},{"c":131.88,"h":132.64,"l":129.35,"n":97734,"o":130.15,"t":"2026-04-30T04:00:00Z","v":7420057,"vw":131.38121},{"c":131.5,"h":133.15,"l":131.36,"n":74177,"o":131.755,"t":"2026-05-01T04:00:00Z","v":6201829,"vw":131.956988},{"c":133.27,"h":136.115,"l":133.26,"n":120244,"o":133.98,"t":"2026-05-04T04:00:00Z","v":8318382,"vw":134.587501},{"c":132.26,"h":134.72,"l":132.17,"n":93551,"o":134.625,"t":"2026-05-05T04:00:00Z","v":6923783,"vw":133.214721},{"c":141.44,"h":142.2,"l":136.74,"n":208669,"o":137.305,"t":"2026-05-06T04:00:00Z","v":16965989,"vw":140.575586},{"c":141,"h":143.95,"l":140.44,"n":145621,"o":143.765,"t":"2026-05-07T04:00:00Z","v":10702350,"vw":141.602107},{"c":140.06,"h":143.8,"l":139.37,"n":127139,"o":142.05,"t":"2026-05-08T04:00:00Z","v":10065643,"vw":140.928774},{"c":137.3,"h":138.85,"l":136.22,"n":127672,"o":137.66,"t":"2026-05-11T04:00:00Z","v":9863203,"vw":137.335468},{"c":134.78,"h":136.97,"l":133.82,"n":178712,"o":136.49,"t":"2026-05-12T04:00:00Z","v":16131834,"vw":135.006836},{"c":145.81,"h":146.87,"l":130.33,"n":443742,"o":132.06,"t":"2026-05-13T04:00:00Z","v":40220005,"vw":142.860884},{"c":141.12,"h":143.98,"l":138.61,"n":227538,"o":140.98,"t":"2026-05-14T04:00:00Z","v":19426037,"vw":141.384531},{"c":132.59,"h":135.88,"l":131.95,"n":224662,"o":135.88,"t":"2026-05-15T04:00:00Z","v":17989483,"vw":133.251327},{"c":133.26,"h":134.88,"l":132.57,"n":138328,"o":133.945,"t":"2026-05-18T04:00:00Z","v":10383976,"vw":133.711722},{"c":135.64,"h":136.78,"l":134.79,"n":114244,"o":135.345,"t":"2026-05-19T04:00:00Z","v":11087619,"vw":135.655643},{"c":134.47,"h":135.89,"l":132.73,"n":91302,"o":135.86,"t":"2026-05-20T04:00:00Z","v":7038395,"vw":134.12796},{"c":131.47,"h":131.755,"l":128.09,"n":162038,"o":129.55,"t":"2026-05-21T04:00:00Z","v":12627096,"vw":130.071218},{"c":130,"h":130.75,"l":126.925,"n":154513,"o":126.925,"t":"2026-05-22T04:00:00Z","v":11874810,"vw":129.752291},{"c":129.47,"h":130.24,"l":129.075,"n":89287,"o":130.1,"t":"2026-05-26T04:00:00Z","v":5604435,"vw":129.601502},{"c":127.76,"h":129,"l":126.25,"n":112542,"o":126.32,"t":"2026-05-27T04:00:00Z","v":8276522,"vw":127.729763},{"c":126.16,"h":126.57,"l":123.54,"n":132002,"o":124.72,"t":"2026-05-28T04:00:00Z","v":11545780,"vw":125.127198},{"c":124.22,"h":125.04,"l":123.43,"n":136166,"o":124.39,"t":"2026-05-29T04:00:00Z","v":12508377,"vw":124.289461},{"c":125.4,"h":126.35,"l":123.99,"n":113523,"o":124.2,"t":"2026-06-01T04:00:00Z","v":9302164,"vw":125.326609},{"c":130.82,"h":134.09,"l":130.52,"n":178066,"o":132.25,"t":"2026-06-02T04:00:00Z","v":15358889,"vw":131.788699},{"c":127.21,"h":128.89,"l":126.83,"n":108749,"o":128.76,"t":"2026-06-03T04:00:00Z","v":8649171,"vw":127.464246},{"c":125.95,"h":128.17,"l":125.94,"n":89317,"o":126.62,"t":"2026-06-04T04:00:00Z","v":6930826,"vw":126.61459},{"c":121.06,"h":125.23,"l":120.46,"n":162699,"o":125.01,"t":"2026-06-05T04:00:00Z","v":12895744,"vw":122.070182},{"c":120.07,"h":122.3595,"l":119.61,"n":108696,"o":121.76,"t":"2026-06-08T04:00:00Z","v":9496953,"vw":120.653963},{"c":119.7,"h":122.42,"l":118.37,"n":119212,"o":121.3,"t":"2026-06-09T04:00:00Z","v":11867968,"vw":120.032651},{"c":115.38,"h":118.18,"l":115.37,"n":130294,"o":116,"t":"2026-06-10T04:00:00Z","v":10884501,"vw":116.230243},{"c":112.69,"h":112.82,"l":109.66,"n":192604,"o":110.875,"t":"2026-06-11T04:00:00Z","v":16408072,"vw":111.119369},{"c":112.82,"h":112.82,"l":110.97,"n":112099,"o":112.57,"t":"2026-06-12T04:00:00Z","v":8161542,"vw":112.017242},{"c":112.55,"h":113.82,"l":112.11,"n":134991,"o":112.66,"t":"2026-06-15T04:00:00Z","v":10429992,"vw":112.874568},{"c":110.97,"h":111.25,"l":109.05,"n":136516,"o":109.33,"t":"2026-06-16T04:00:00Z","v":14187464,"vw":110.258486},{"c":107.44,"h":110.58,"l":107.38,"n":150832,"o":109.51,"t":"2026-06-17T04:00:00Z","v":13416362,"vw":108.889288},{"c":107.1,"h":107.37,"l":105.51,"n":149587,"o":106.485,"t":"2026-06-18T04:00:00Z","v":14611537,"vw":106.344611},{"c":104.97,"h":106.53,"l":103.91,"n":152933,"o":105.092,"t":"2026-06-22T04:00:00Z","v":13225338,"vw":104.980811},{"c":102.6,"h":103.54,"l":101.83,"n":128697,"o":102.38,"t":"2026-06-23T04:00:00Z","v":11339284,"vw":102.644508},{"c":99.8,"h":101.67,"l":99.1,"n":173728,"o":101.25,"t":"2026-06-24T04:00:00Z","v":15338008,"vw":100.471692},{"c":95.07,"h":98.1,"l":94.71,"n":206960,"o":97.675,"t":"2026-06-25T04:00:00Z","v":20253226,"vw":95.57367},{"c":94.81,"h":95.72,"l":91.99,"n":200307,"o":92,"t":"2026-06-26T04:00:00Z","v":18311123,"vw":94.604972},{"c":95.51,"h":97.47,"l":94.4,"n":166721,"o":96.14,"t":"2026-06-29T04:00:00Z","v":21140390,"vw":95.322297},{"c":95.98,"h":96.96,"l":94.36,"n":127912,"o":94.99,"t":"2026-06-30T04:00:00Z","v":11818932,"vw":95.946634},{"c":97.99,"h":99.46,"l":95.53,"n":148605,"o":95.6,"t":"2026-07-01T04:00:00Z","v":11891814,"vw":98.379616},{"c":96.14,"h":97.95,"l":95.19,"n":142567,"o":96.89,"t":"2026-07-02T04:00:00Z","v":11768184,"vw":96.277228},{"c":97.91,"h":98.03,"l":96.37,"n":109999,"o":97.41,"t":"2026-07-06T04:00:00Z","v":8951495,"vw":97.374985},{"c":98.14,"h":99.74,"l":97.39,"n":117644,"o":97.8,"t":"2026-07-07T04:00:00Z","v":10206700,"vw":98.266625},{"c":108.98,"h":109.82,"l":105.65,"n":394127,"o":107.6,"t":"2026-07-08T04:00:00Z","v":38875025,"vw":108.419715},{"c":111.14,"h":112.17,"l":108.85,"n":176153,"o":109.12,"t":"2026-07-09T04:00:00Z","v":14113647,"vw":111.06927},{"c":112.33,"h":115.58,"l":112.01,"n":168460,"o":113.24,"t":"2026-07-10T04:00:00Z","v":16165139,"vw":113.38654},{"c":112.35,"h":114.2,"l":111.82,"n":129529,"o":112.855,"t":"2026-07-13T04:00:00Z","v":9563104,"vw":112.870035},{"c":112.32,"h":113.35,"l":111.23,"n":111959,"o":112.95,"t":"2026-07-14T04:00:00Z","v":8275656,"vw":112.474936},{"c":117.69,"h":121.22,"l":117.15,"n":249214,"o":117.4,"t":"2026-07-15T04:00:00Z","v":20237737,"vw":119.026272},{"c":117.49,"h":119.935,"l":117.415,"n":123168,"o":118.475,"t":"2026-07-16T04:00:00Z","v":9656163,"vw":118.34646},{"c":114.97,"h":115.93,"l":113.94,"n":141098,"o":114.65,"t":"2026-07-17T04:00:00Z","v":11285131,"vw":115.060216},{"c":120.34,"h":121.855,"l":117.865,"n":180196,"o":118.91,"t":"2026-07-20T04:00:00Z","v":14748987,"vw":120.311698},{"c":117.97,"h":119.45,"l":117.65,"n":112154,"o":118.66,"t":"2026-07-21T04:00:00Z","v":9338451,"vw":118.199254},{"c":116.56,"h":116.83,"l":115.14,"n":89875,"o":116.225,"t":"2026-07-22T04:00:00Z","v":7086987,"vw":116.188524},{"c":114.06,"h":116.41,"l":113.1,"n":111780,"o":115.76,"t":"2026-07-23T04:00:00Z","v":8501356,"vw":114.102273},{"c":112.14,"h":113.33,"l":111.6637,"n":73987,"o":112.79,"t":"2026-07-24T04:00:00Z","v":6941195,"vw":112.52184},{"c":115,"h":115.02,"l":112.61,"n":97843,"o":114.12,"t":"2026-07-27T04:00:00Z","v":9228929,"vw":114.207637},{"c":115.19,"h":115.99,"l":113.55,"n":78398,"o":114.71,"t":"2026-07-28T04:00:00Z","v":6425662,"vw":115.215909},{"c":115.03,"h":117.66,"l":113.935,"n":96266,"o":114.71,"t":"2026-07-29T04:00:00Z","v":9065144,"vw":115.395021},{"c":116.32,"h":116.33,"l":112.94,"n":100119,"o":114,"t":"2026-07-30T04:00:00Z","v":7918538,"vw":115.096762},{"c":122.25,"h":122.585,"l":119.22,"n":180935,"o":120.11,"t":"2026-07-31T04:00:00Z","v":17026826,"vw":121.429847},{"c":127.3,"h":129.5,"l":126.04,"n":185645,"o":126.6,"t":"2026-08-03T04:00:00Z","v":14600162,"vw":128.014075},{"c":128.99,"h":129.62,"l":125.785,"n":131711,"o":126.06,"t":"2026-08-04T04:00:00Z","v":10758093,"vw":128.474563},{"c":128.53,"h":130.99,"l":128.22,"n":119413,"o":130.65,"t":"2026-08-05T04:00:00Z","v":9554935,"vw":129.237502},{"c":126.81,"h":127.21,"l":125.56,"n":72795,"o":126.78,"t":"2026-08-06T04:00:00Z","v":4901592,"vw":126.496669},{"c":128.41,"h":128.62,"l":126.07,"n":80332,"o":127.61,"t":"2026-08-07T04:00:00Z","v":6062708,"vw":127.90038},{"c":132.32,"h":132.57,"l":128.12,"n":115502,"o":128.62,"t":"2026-08-10T04:00:00Z","v":9450182,"vw":131.285948},{"c":127.85,"h":129.19,"l":127.66,"n":88312,"o":129.19,"t":"2026-08-11T04:00:00Z","v":6783538,"vw":128.190424},{"c":125.22,"h":125.755,"l":123.7,"n":120184,"o":125.33,"t":"2026-08-12T04:00:00Z","v":9233321,"vw":124.756205},{"c":122.16,"h":124.28,"l":121.4501,"n":139053,"o":123.515,"t":"2026-08-13T04:00:00Z","v":11586491,"vw":122.409076},{"c":123.81,"h":124.96,"l":122.35,"n":100382,"o":122.79,"t":"2026-08-14T04:00:00Z","v":8223621,"vw":123.812598},{"c":124.71,"h":126.19,"l":123.49,"n":120642,"o":126,"t":"2026-08-17T04:00:00Z","v":8890524,"vw":124.422183},{"c":128.15,"h":128.79,"l":126.34,"n":149467,"o":127.76,"t":"2026-08-18T04:00:00Z","v":12811196,"vw":127.773721},{"c":128.9,"h":129.5,"l":127.54,"n":137762,"o":127.77,"t":"2026-08-19T04:00:00Z","v":11644632,"vw":128.535194},{"c":130.53,"h":130.62,"l":121.88,"n":331323,"o":123.47,"t":"2026-08-20T04:00:00Z","v":28081139,"vw":126.816797},{"c":119.34,"h":125.77,"l":119.23,"n":351585,"o":125.35,"t":"2026-08-21T04:00:00Z","v":32548233,"vw":121.147595},{"c":118.47,"h":120.47,"l":116.4,"n":253624,"o":116.9,"t":"2026-08-24T04:00:00Z","v":23922524,"vw":118.617188},{"c":119.44,"h":119.48,"l":117.31,"n":175478,"o":117.94,"t":"2026-08-25T04:00:00Z","v":15738159,"vw":118.750683},{"c":119.83,"h":121.4,"l":119.34,"n":139730,"o":119.34,"t":"2026-08-26T04:00:00Z","v":12873138,"vw":120.325943},{"c":116.31,"h":117.89,"l":115.09,"n":174296,"o":117.49,"t":"2026-08-27T04:00:00Z","v":14371600,"vw":116.058611},{"c":118.9,"h":119.76,"l":116.85,"n":122020,"o":117.06,"t":"2026-08-28T04:00:00Z","v":9679471,"vw":118.656339},{"c":114.02,"h":116.8268,"l":113.93,"n":117300,"o":116.67,"t":"2026-08-31T04:00:00Z","v":9352262,"vw":114.710075},{"c":112.85,"h":113.855,"l":112.0655,"n":131129,"o":112.175,"t":"2026-09-01T04:00:00Z","v":9866492,"vw":112.998518},{"c":111.81,"h":113.07,"l":111.53,"n":96002,"o":112.52,"t":"2026-09-02T04:00:00Z","v":6876529,"vw":112.071432},{"c":111.81,"h":112.06,"l":109.67,"n":119847,"o":110.39,"t":"2026-09-03T04:00:00Z","v":8607403,"vw":111.119034},{"c":113.24,"h":113.41,"l":111.97,"n":84356,"o":112.37,"t":"2026-09-04T04:00:00Z","v":7182509,"vw":112.894494},{"c":112.66,"h":113.115,"l":111.2683,"n":95468,"o":112.56,"t":"2026-09-08T04:00:00Z","v":6965346,"vw":112.42421},{"c":109.4,"h":111.8,"l":109.39,"n":104931,"o":111.69,"t":"2026-09-09T04:00:00Z","v":9099324,"vw":109.96937},{"c":108.56,"h":109.19,"l":107.72,"n":93357,"o":108.63,"t":"2026-09-10T04:00:00Z","v":6617360,"vw":108.571087},{"c":109.3,"h":110.69,"l":109,"n":70545,"o":109.57,"t":"2026-09-11T04:00:00Z","v":5943378,"vw":109.586863},{"c":109.23,"h":110.435,"l":107.83,"n":86323,"o":108.28,"t":"2026-09-14T04:00:00Z","v":6945786,"vw":109.183056},{"c":109.34,"h":111.25,"l":109.28,"n":83098,"o":109.76,"t":"2026-09-15T04:00:00Z","v":7770464,"vw":109.96598},{"c":107.27,"h":108.63,"l":106.64,"n":96123,"o":108.6,"t":"2026-09-16T04:00:00Z","v":7343951,"vw":107.581596},{"c":108.54,"h":109.14,"l":107.31,"n":86396,"o":107.965,"t":"2026-09-17T04:00:00Z","v":8722059,"vw":108.369419},{"c":113.24,"h":113.77,"l":110.85,"n":145000,"o":110.99,"t":"2026-09-18T04:00:00Z","v":13237041,"vw":113.00246},{"c":115.75,"h":116.2,"l":113.35,"n":119991,"o":115.12,"t":"2026-09-21T04:00:00Z","v":9538682,"vw":115.01496},{"c":116.31,"h":120.4,"l":116.06,"n":164458,"o":120.15,"t":"2026-09-22T04:00:00Z","v":14783863,"vw":117.668969},{"c":110.8,"h":112.28,"l":110.591,"n":146857,"o":112,"t":"2026-09-23T04:00:00Z","v":12222167,"vw":111.227143},{"c":110.63,"h":111.98,"l":110.12,"n":91085,"o":111.61,"t":"2026-09-24T04:00:00Z","v":7452205,"vw":110.931834},{"c":109.74,"h":111.225,"l":109.56,"n":83767,"o":111.14,"t":"2026-09-25T04:00:00Z","v":5926359,"vw":110.076946},{"c":108.76,"h":110.12,"l":108.76,"n":82490,"o":109.64,"t":"2026-09-28T04:00:00Z","v":5872988,"vw":109.397664},{"c":107.74,"h":108.77,"l":107.4,"n":81330,"o":108.12,"t":"2026-09-29T04:00:00Z","v":5845128,"vw":107.903276},{"c":107.54,"h":108.9,"l":107.54,"n":78117,"o":108.6,"t":"2026-09-30T04:00:00Z","v":6457636,"vw":108.094469},{"c":107.45,"h":109.6,"l":106.7,"n":92832,"o":108.01,"t":"2026-10-01T04:00:00Z","v":7178153,"vw":107.700651},{"c":105.85,"h":106.98,"l":105,"n":110938,"o":106.38,"t":"2026-10-02T04:00:00Z","v":7876444,"vw":105.944105},{"c":110.8,"h":111.4,"l":107.45,"n":125879,"o":107.45,"t":"2026-10-05T04:00:00Z","v":10074524,"vw":110.014392},{"c":109.26,"h":110.16,"l":108.0505,"n":99817,"o":110.16,"t":"2026-10-06T04:00:00Z","v":7391985,"vw":108.936708},{"c":107,"h":107.42,"l":106.26,"n":101744,"o":106.755,"t":"2026-10-07T04:00:00Z","v":7193690,"vw":106.825122},{"c":105.7,"h":109.39,"l":104.75,"n":134194,"o":108.254,"t":"2026-10-08T04:00:00Z","v":11583204,"vw":106.258025},{"c":111.37,"h":111.47,"l":108.75,"n":134264,"o":108.91,"t":"2026-10-09T04:00:00Z","v":12353285,"vw":110.741268},{"c":110.78,"h":110.96,"l":109.4118,"n":80705,"o":110.14,"t":"2026-10-12T04:00:00Z","v":6816699,"vw":110.441303},{"c":110.85,"h":111.94,"l":109.11,"n":90200,"o":109.39,"t":"2026-10-13T04:00:00Z","v":7744154,"vw":110.62759},{"c":111.17,"h":112.73,"l":109.91,"n":109505,"o":111.89,"t":"2026-10-14T04:00:00Z","v":8615553,"vw":111.086369},{"c":111.13,"h":111.19,"l":108.3,"n":88116,"o":109.25,"t":"2026-10-15T04:00:00Z","v":8015510,"vw":110.167892}],"volatilityBars":[{"c":108.7,"h":109.2,"l":107.8,"n":2291,"o":108.86,"t":"2026-10-09T08:00:00Z","v":149862,"vw":108.649869},{"c":108.7,"h":108.79,"l":108.63,"n":94,"o":108.78,"t":"2026-10-09T08:15:00Z","v":7118,"vw":108.752223},{"c":108.6466,"h":108.77,"l":108.6,"n":33,"o":108.77,"t":"2026-10-09T08:30:00Z","v":2450,"vw":108.680822},{"c":108.8,"h":108.8,"l":108.7,"n":58,"o":108.74,"t":"2026-10-09T08:45:00Z","v":11255,"vw":108.746512},{"c":108.76,"h":108.83,"l":108.7,"n":98,"o":108.75,"t":"2026-10-09T09:00:00Z","v":11372,"vw":108.787421},{"c":108.85,"h":108.85,"l":108.76,"n":19,"o":108.76,"t":"2026-10-09T09:15:00Z","v":1905,"vw":108.81354},{"c":108.79,"h":108.81,"l":108.7,"n":84,"o":108.77,"t":"2026-10-09T09:30:00Z","v":7016,"vw":108.766789},{"c":108.7103,"h":108.82,"l":108.7,"n":36,"o":108.72,"t":"2026-10-09T09:45:00Z","v":6643,"vw":108.745437},{"c":108.85,"h":108.85,"l":108.75,"n":41,"o":108.79,"t":"2026-10-09T10:00:00Z","v":3046,"vw":108.799525},{"c":108.8,"h":108.81,"l":108.71,"n":31,"o":108.81,"t":"2026-10-09T10:15:00Z","v":1988,"vw":108.787859},{"c":108.7,"h":108.9,"l":108.7,"n":135,"o":108.8,"t":"2026-10-09T10:30:00Z","v":17691,"vw":108.826162},{"c":108.8,"h":108.8,"l":108.7101,"n":43,"o":108.8,"t":"2026-10-09T10:45:00Z","v":8272,"vw":108.747561},{"c":108.57,"h":108.8,"l":108.56,"n":275,"o":108.78,"t":"2026-10-09T11:00:00Z","v":32002,"vw":108.692684},{"c":108.5761,"h":108.73,"l":108.571,"n":44,"o":108.66,"t":"2026-10-09T11:15:00Z","v":2888,"vw":108.657775},{"c":108.78,"h":108.8,"l":108.56,"n":302,"o":108.58,"t":"2026-10-09T11:30:00Z","v":40285,"vw":108.760251},{"c":108.81,"h":108.95,"l":108.72,"n":170,"o":108.85,"t":"2026-10-09T11:45:00Z","v":20358,"vw":108.868628},{"c":108.7,"h":108.86,"l":108.66,"n":166,"o":108.8,"t":"2026-10-09T12:00:00Z","v":28826,"vw":108.73043},{"c":108.6489,"h":108.8,"l":108.6,"n":98,"o":108.717,"t":"2026-10-09T12:15:00Z","v":19845,"vw":108.6569},{"c":108.58,"h":108.69,"l":108.51,"n":236,"o":108.63,"t":"2026-10-09T12:30:00Z","v":24581,"vw":108.589985},{"c":108.66,"h":108.7,"l":108.546,"n":248,"o":108.6,"t":"2026-10-09T12:45:00Z","v":24922,"vw":108.62833},{"c":108.7585,"h":108.86,"l":108.65,"n":287,"o":108.71,"t":"2026-10-09T13:00:00Z","v":22561,"vw":108.719963},{"c":108.81,"h":108.99,"l":108.75,"n":292,"o":108.7583,"t":"2026-10-09T13:15:00Z","v":39942,"vw":108.84061},{"c":110.5015,"h":110.6587,"l":108.75,"n":17375,"o":108.91,"t":"2026-10-09T13:30:00Z","v":1814139,"vw":109.741245},{"c":110.42,"h":111.17,"l":110.13,"n":13377,"o":110.51,"t":"2026-10-09T13:45:00Z","v":1189843,"vw":110.737693},{"c":110.54,"h":110.99,"l":110.21,"n":6660,"o":110.46,"t":"2026-10-09T14:00:00Z","v":701569,"vw":110.699549},{"c":110.1135,"h":110.59,"l":109.94,"n":5534,"o":110.54,"t":"2026-10-09T14:15:00Z","v":539847,"vw":110.256614},{"c":110.275,"h":110.3,"l":109.765,"n":4204,"o":110.13,"t":"2026-10-09T14:30:00Z","v":259022,"vw":110.016623},{"c":110.375,"h":110.59,"l":110.1613,"n":3596,"o":110.3,"t":"2026-10-09T14:45:00Z","v":224904,"vw":110.365333},{"c":110.25,"h":110.53,"l":110.07,"n":3317,"o":110.4,"t":"2026-10-09T15:00:00Z","v":274617,"vw":110.351136},{"c":110.56,"h":110.7,"l":110.3,"n":2940,"o":110.31,"t":"2026-10-09T15:15:00Z","v":252269,"vw":110.541892},{"c":110.475,"h":110.75,"l":110.46,"n":3323,"o":110.58,"t":"2026-10-09T15:30:00Z","v":246128,"vw":110.596819},{"c":110.65,"h":110.67,"l":110.27,"n":2988,"o":110.49,"t":"2026-10-09T15:45:00Z","v":250780,"vw":110.407602},{"c":110.75,"h":110.8,"l":110.5,"n":2728,"o":110.66,"t":"2026-10-09T16:00:00Z","v":186252,"vw":110.692401},{"c":110.935,"h":111.13,"l":110.71,"n":4092,"o":110.76,"t":"2026-10-09T16:15:00Z","v":318143,"vw":110.939243},{"c":110.93,"h":111.03,"l":110.84,"n":3200,"o":110.95,"t":"2026-10-09T16:30:00Z","v":214973,"vw":110.958805},{"c":110.76,"h":110.97,"l":110.71,"n":2360,"o":110.94,"t":"2026-10-09T16:45:00Z","v":141644,"vw":110.834507},{"c":110.75,"h":110.87,"l":110.73,"n":2416,"o":110.78,"t":"2026-10-09T17:00:00Z","v":151295,"vw":110.78345},{"c":110.695,"h":110.89,"l":110.69,"n":1992,"o":110.77,"t":"2026-10-09T17:15:00Z","v":96780,"vw":110.775216},{"c":110.8143,"h":110.84,"l":110.6865,"n":1876,"o":110.7,"t":"2026-10-09T17:30:00Z","v":107344,"vw":110.772989},{"c":110.965,"h":111,"l":110.79,"n":2643,"o":110.805,"t":"2026-10-09T17:45:00Z","v":147354,"vw":110.933424},{"c":111.28,"h":111.28,"l":110.8401,"n":3823,"o":110.965,"t":"2026-10-09T18:00:00Z","v":245017,"vw":111.082312},{"c":110.95,"h":111.36,"l":110.91,"n":3748,"o":111.29,"t":"2026-10-09T18:15:00Z","v":256804,"vw":111.107825},{"c":110.845,"h":110.98,"l":110.845,"n":2089,"o":110.95,"t":"2026-10-09T18:30:00Z","v":116934,"vw":110.900909},{"c":111.065,"h":111.22,"l":110.84,"n":4112,"o":110.87,"t":"2026-10-09T18:45:00Z","v":256148,"vw":111.066077},{"c":110.935,"h":111.19,"l":110.9,"n":2903,"o":111.09,"t":"2026-10-09T19:00:00Z","v":215881,"vw":111.014925},{"c":110.97,"h":111.06,"l":110.9,"n":3168,"o":110.95,"t":"2026-10-09T19:15:00Z","v":218712,"vw":110.988279},{"c":111.34,"h":111.47,"l":110.9601,"n":6455,"o":110.97,"t":"2026-10-09T19:30:00Z","v":452126,"vw":111.2325},{"c":111.3698,"h":111.47,"l":111.19,"n":16786,"o":111.34,"t":"2026-10-09T19:45:00Z","v":1504328,"vw":111.337208},{"c":111.1,"h":111.37,"l":111.06,"n":189,"o":111.35,"t":"2026-10-09T20:00:00Z","v":1429548,"vw":111.369502},{"c":111.2,"h":111.2,"l":111.0803,"n":19,"o":111.18,"t":"2026-10-09T20:15:00Z","v":1401,"vw":111.141615},{"c":111.15,"h":111.25,"l":111.15,"n":63,"o":111.19,"t":"2026-10-09T20:30:00Z","v":6357,"vw":111.177724},{"c":111.0852,"h":111.24,"l":111.0852,"n":10,"o":111.19,"t":"2026-10-09T20:45:00Z","v":824,"vw":111.16453},{"c":111.18,"h":111.2613,"l":111.13,"n":46,"o":111.24,"t":"2026-10-09T21:00:00Z","v":4884,"vw":111.231643},{"c":111.15,"h":111.22,"l":111.15,"n":15,"o":111.1639,"t":"2026-10-09T21:15:00Z","v":2396,"vw":111.211},{"c":111.24,"h":111.24,"l":111.2276,"n":8,"o":111.2276,"t":"2026-10-09T21:30:00Z","v":828,"vw":111.232767},{"c":111.19,"h":111.29,"l":111.1623,"n":12,"o":111.2,"t":"2026-10-09T21:45:00Z","v":1416,"vw":111.202253},{"c":111.18,"h":111.24,"l":111.17,"n":21,"o":111.23,"t":"2026-10-09T22:00:00Z","v":2428,"vw":111.19953},{"c":111.18,"h":111.19,"l":111.18,"n":8,"o":111.19,"t":"2026-10-09T22:15:00Z","v":812,"vw":111.183333},{"c":111.22,"h":111.22,"l":111.1758,"n":8,"o":111.1758,"t":"2026-10-09T22:30:00Z","v":1246,"vw":111.215982},{"c":111.2101,"h":111.25,"l":111.2101,"n":82,"o":111.24,"t":"2026-10-09T22:45:00Z","v":2735,"vw":111.240964},{"c":111.0527,"h":111.21,"l":111.0527,"n":51,"o":111.21,"t":"2026-10-09T23:00:00Z","v":2707,"vw":111.138671},{"c":111.16,"h":111.24,"l":111.102,"n":51,"o":111.14,"t":"2026-10-09T23:15:00Z","v":4125,"vw":111.168821},{"c":111.24,"h":111.24,"l":111.16,"n":28,"o":111.18,"t":"2026-10-09T23:30:00Z","v":1901,"vw":111.211896},{"c":111.1779,"h":111.31,"l":111.1705,"n":67,"o":111.24,"t":"2026-10-09T23:45:00Z","v":7448,"vw":111.23642},{"c":110.17,"h":110.9,"l":109.98,"n":1412,"o":110.4,"t":"2026-10-12T08:00:00Z","v":94611,"vw":110.497263},{"c":109.94,"h":110.15,"l":109.91,"n":107,"o":110.15,"t":"2026-10-12T08:15:00Z","v":4464,"vw":110.026304},{"c":109.905,"h":110,"l":109.9,"n":28,"o":110,"t":"2026-10-12T08:30:00Z","v":2142,"vw":109.936061},{"c":109.96,"h":109.96,"l":109.95,"n":19,"o":109.95,"t":"2026-10-12T08:45:00Z","v":749,"vw":109.955808},{"c":110.1,"h":110.1,"l":109.9165,"n":39,"o":109.945,"t":"2026-10-12T09:00:00Z","v":2352,"vw":109.992231},{"c":110.16,"h":110.16,"l":110.09,"n":25,"o":110.13,"t":"2026-10-12T09:15:00Z","v":7141,"vw":110.121548},{"c":110.2,"h":110.224,"l":110.16,"n":41,"o":110.224,"t":"2026-10-12T09:30:00Z","v":1661,"vw":110.197534},{"c":110.195,"h":110.195,"l":110.17,"n":17,"o":110.17,"t":"2026-10-12T09:45:00Z","v":2276,"vw":110.17121},{"c":110.15,"h":110.21,"l":110.15,"n":14,"o":110.19,"t":"2026-10-12T10:00:00Z","v":1876,"vw":110.176254},{"c":110.13,"h":110.13,"l":110.13,"n":5,"o":110.13,"t":"2026-10-12T10:15:00Z","v":1500,"vw":110.13},{"c":110.22,"h":110.22,"l":110.15,"n":39,"o":110.2,"t":"2026-10-12T10:30:00Z","v":3691,"vw":110.176356},{"c":110.15,"h":110.22,"l":110.15,"n":22,"o":110.22,"t":"2026-10-12T10:45:00Z","v":1006,"vw":110.176812},{"c":110.21,"h":110.22,"l":110.0961,"n":102,"o":110.2,"t":"2026-10-12T11:00:00Z","v":6816,"vw":110.161492},{"c":110.2,"h":110.26,"l":110.0967,"n":50,"o":110.0967,"t":"2026-10-12T11:15:00Z","v":13971,"vw":110.251271},{"c":110.17,"h":110.17,"l":110.13,"n":19,"o":110.1656,"t":"2026-10-12T11:30:00Z","v":895,"vw":110.155386},{"c":110.05,"h":110.1038,"l":110.05,"n":52,"o":110.1,"t":"2026-10-12T11:45:00Z","v":3915,"vw":110.096719},{"c":110.01,"h":110.0724,"l":109.925,"n":62,"o":110.04,"t":"2026-10-12T12:00:00Z","v":4550,"vw":110.004408},{"c":110.0072,"h":110.07,"l":110.0072,"n":35,"o":110.07,"t":"2026-10-12T12:15:00Z","v":1235,"vw":110.016061},{"c":109.91,"h":110.1,"l":109.91,"n":142,"o":109.99,"t":"2026-10-12T12:30:00Z","v":4851,"vw":110.02407},{"c":109.93,"h":109.9882,"l":109.81,"n":53,"o":109.9,"t":"2026-10-12T12:45:00Z","v":5399,"vw":109.892947},{"c":109.8,"h":109.91,"l":109.77,"n":185,"o":109.85,"t":"2026-10-12T13:00:00Z","v":9968,"vw":109.830235},{"c":110.08,"h":110.14,"l":109.9,"n":101,"o":109.9,"t":"2026-10-12T13:15:00Z","v":4894,"vw":110.035737},{"c":109.755,"h":110.37,"l":109.66,"n":7981,"o":110.14,"t":"2026-10-12T13:30:00Z","v":667550,"vw":109.979377},{"c":109.695,"h":109.99,"l":109.47,"n":6119,"o":109.765,"t":"2026-10-12T13:45:00Z","v":423015,"vw":109.676003},{"c":109.71,"h":109.97,"l":109.57,"n":3447,"o":109.69,"t":"2026-10-12T14:00:00Z","v":200117,"vw":109.831619},{"c":109.6,"h":109.7641,"l":109.4118,"n":2719,"o":109.67,"t":"2026-10-12T14:15:00Z","v":141510,"vw":109.61767},{"c":109.775,"h":110.05,"l":109.59,"n":2742,"o":109.605,"t":"2026-10-12T14:30:00Z","v":291349,"vw":109.854782},{"c":110.3,"h":110.44,"l":109.75,"n":3330,"o":109.77,"t":"2026-10-12T14:45:00Z","v":323285,"vw":110.17848},{"c":110.305,"h":110.305,"l":110.1,"n":2280,"o":110.295,"t":"2026-10-12T15:00:00Z","v":141051,"vw":110.208933},{"c":110.285,"h":110.35,"l":110.06,"n":2118,"o":110.305,"t":"2026-10-12T15:15:00Z","v":130033,"vw":110.214834},{"c":110.45,"h":110.58,"l":110.26,"n":2677,"o":110.27,"t":"2026-10-12T15:30:00Z","v":244214,"vw":110.405831},{"c":110.63,"h":110.6995,"l":110.39,"n":2409,"o":110.45,"t":"2026-10-12T15:45:00Z","v":195209,"vw":110.58747},{"c":110.58,"h":110.81,"l":110.56,"n":2810,"o":110.635,"t":"2026-10-12T16:00:00Z","v":222126,"vw":110.702435},{"c":110.685,"h":110.85,"l":110.57,"n":1976,"o":110.575,"t":"2026-10-12T16:15:00Z","v":149836,"vw":110.731843},{"c":110.55,"h":110.76,"l":110.5,"n":3031,"o":110.69,"t":"2026-10-12T16:30:00Z","v":229707,"vw":110.661638},{"c":110.44,"h":110.635,"l":110.44,"n":1833,"o":110.57,"t":"2026-10-12T16:45:00Z","v":142677,"vw":110.540602},{"c":110.58,"h":110.62,"l":110.415,"n":1547,"o":110.45,"t":"2026-10-12T17:00:00Z","v":84664,"vw":110.494041},{"c":110.7025,"h":110.8,"l":110.582,"n":1665,"o":110.582,"t":"2026-10-12T17:15:00Z","v":109506,"vw":110.716873},{"c":110.7,"h":110.74,"l":110.61,"n":1535,"o":110.705,"t":"2026-10-12T17:30:00Z","v":81378,"vw":110.698713},{"c":110.785,"h":110.84,"l":110.67,"n":1466,"o":110.69,"t":"2026-10-12T17:45:00Z","v":74334,"vw":110.760535},{"c":110.76,"h":110.95,"l":110.7,"n":2438,"o":110.785,"t":"2026-10-12T18:00:00Z","v":470599,"vw":110.866707},{"c":110.685,"h":110.855,"l":110.635,"n":1352,"o":110.8,"t":"2026-10-12T18:15:00Z","v":76593,"vw":110.752553},{"c":110.705,"h":110.75,"l":110.63,"n":1422,"o":110.685,"t":"2026-10-12T18:30:00Z","v":77839,"vw":110.698432},{"c":110.56,"h":110.71,"l":110.56,"n":1779,"o":110.7,"t":"2026-10-12T18:45:00Z","v":96950,"vw":110.655468},{"c":110.62,"h":110.62,"l":110.5,"n":1904,"o":110.57,"t":"2026-10-12T19:00:00Z","v":88607,"vw":110.562703},{"c":110.765,"h":110.83,"l":110.6001,"n":2084,"o":110.63,"t":"2026-10-12T19:15:00Z","v":125223,"vw":110.727286},{"c":110.765,"h":110.96,"l":110.62,"n":3317,"o":110.77,"t":"2026-10-12T19:30:00Z","v":205183,"vw":110.808157},{"c":110.815,"h":110.88,"l":110.345,"n":10816,"o":110.76,"t":"2026-10-12T19:45:00Z","v":762942,"vw":110.626488},{"c":110.67,"h":110.97,"l":110.27,"n":221,"o":110.41,"t":"2026-10-12T20:00:00Z","v":759165,"vw":110.781254},{"c":110.7,"h":110.75,"l":110.7,"n":14,"o":110.75,"t":"2026-10-12T20:15:00Z","v":548,"vw":110.733584},{"c":110.69,"h":110.7242,"l":110.6,"n":19,"o":110.7242,"t":"2026-10-12T20:30:00Z","v":1745,"vw":110.633265},{"c":110.6,"h":110.66,"l":110.6,"n":20,"o":110.66,"t":"2026-10-12T20:45:00Z","v":2822,"vw":110.6514},{"c":110.6611,"h":110.6611,"l":110.61,"n":3,"o":110.61,"t":"2026-10-12T21:15:00Z","v":876,"vw":110.6392},{"c":110.36,"h":110.715,"l":110.36,"n":55,"o":110.715,"t":"2026-10-12T21:45:00Z","v":2506,"vw":110.417797},{"c":110.45,"h":110.45,"l":110.45,"n":1,"o":110.45,"t":"2026-10-12T22:00:00Z","v":200,"vw":110.45},{"c":110.53,"h":110.53,"l":110.53,"n":7,"o":110.53,"t":"2026-10-12T22:15:00Z","v":345,"vw":110.53},{"c":110.63,"h":110.63,"l":110.59,"n":11,"o":110.59,"t":"2026-10-12T22:30:00Z","v":872,"vw":110.607059},{"c":110.4972,"h":110.4972,"l":110.46,"n":5,"o":110.46,"t":"2026-10-12T22:45:00Z","v":498,"vw":110.4724},{"c":110.45,"h":110.47,"l":110.45,"n":7,"o":110.47,"t":"2026-10-12T23:00:00Z","v":530,"vw":110.454773},{"c":110.37,"h":110.46,"l":110.37,"n":48,"o":110.43,"t":"2026-10-12T23:30:00Z","v":5240,"vw":110.42616},{"c":110.37,"h":110.4474,"l":110.36,"n":9,"o":110.4474,"t":"2026-10-12T23:45:00Z","v":1573,"vw":110.409019},{"c":109.3993,"h":109.7,"l":108.46,"n":1492,"o":109.27,"t":"2026-10-13T08:00:00Z","v":90505,"vw":109.198601},{"c":109.4,"h":109.45,"l":109.34,"n":77,"o":109.34,"t":"2026-10-13T08:15:00Z","v":3802,"vw":109.406582},{"c":109.39,"h":109.41,"l":109.35,"n":11,"o":109.41,"t":"2026-10-13T08:30:00Z","v":600,"vw":109.384},{"c":109.44,"h":109.44,"l":109.35,"n":63,"o":109.4,"t":"2026-10-13T08:45:00Z","v":4968,"vw":109.384707},{"c":109.4,"h":109.45,"l":109.4,"n":30,"o":109.44,"t":"2026-10-13T09:00:00Z","v":2278,"vw":109.428133},{"c":109.41,"h":109.41,"l":109.41,"n":1,"o":109.41,"t":"2026-10-13T09:15:00Z","v":140,"vw":109.41},{"c":109.4,"h":109.4,"l":109.34,"n":22,"o":109.34,"t":"2026-10-13T09:30:00Z","v":865,"vw":109.387817},{"c":109.45,"h":109.45,"l":109.4,"n":71,"o":109.4,"t":"2026-10-13T09:45:00Z","v":6341,"vw":109.425825},{"c":109.59,"h":109.59,"l":109.41,"n":55,"o":109.45,"t":"2026-10-13T10:00:00Z","v":4826,"vw":109.453184},{"c":109.6127,"h":109.64,"l":109.59,"n":101,"o":109.59,"t":"2026-10-13T10:15:00Z","v":5277,"vw":109.614009},{"c":109.42,"h":109.56,"l":109.42,"n":6,"o":109.5,"t":"2026-10-13T10:30:00Z","v":901,"vw":109.508244},{"c":109.45,"h":109.46,"l":109.4228,"n":18,"o":109.43,"t":"2026-10-13T10:45:00Z","v":1316,"vw":109.440609},{"c":109.6,"h":109.7332,"l":109.42,"n":147,"o":109.42,"t":"2026-10-13T11:00:00Z","v":8626,"vw":109.566913},{"c":109.598,"h":109.77,"l":109.45,"n":72,"o":109.77,"t":"2026-10-13T11:15:00Z","v":9557,"vw":109.569088},{"c":109.7706,"h":109.78,"l":109.61,"n":174,"o":109.61,"t":"2026-10-13T11:30:00Z","v":10816,"vw":109.702935},{"c":109.61,"h":109.8,"l":109.61,"n":56,"o":109.77,"t":"2026-10-13T11:45:00Z","v":5997,"vw":109.665726},{"c":109.5,"h":109.6,"l":109.5,"n":63,"o":109.6,"t":"2026-10-13T12:00:00Z","v":2955,"vw":109.5286},{"c":109.4573,"h":109.586,"l":109.45,"n":38,"o":109.52,"t":"2026-10-13T12:15:00Z","v":2427,"vw":109.50082},{"c":109.57,"h":109.67,"l":109.47,"n":108,"o":109.48,"t":"2026-10-13T12:30:00Z","v":7432,"vw":109.52702},{"c":109.3498,"h":109.6,"l":109.3421,"n":114,"o":109.6,"t":"2026-10-13T12:45:00Z","v":8097,"vw":109.474825},{"c":109.32,"h":109.5,"l":109.3,"n":118,"o":109.49,"t":"2026-10-13T13:00:00Z","v":7643,"vw":109.388894},{"c":109.39,"h":109.4,"l":109.23,"n":134,"o":109.29,"t":"2026-10-13T13:15:00Z","v":5516,"vw":109.308519},{"c":110,"h":110.37,"l":109.11,"n":7114,"o":109.39,"t":"2026-10-13T13:30:00Z","v":639040,"vw":109.754143},{"c":109.84,"h":110.08,"l":109.5,"n":4503,"o":109.9513,"t":"2026-10-13T13:45:00Z","v":371911,"vw":109.731828},{"c":109.88,"h":110,"l":109.6182,"n":3258,"o":109.815,"t":"2026-10-13T14:00:00Z","v":219076,"vw":109.812581},{"c":110.85,"h":110.87,"l":109.71,"n":3927,"o":109.87,"t":"2026-10-13T14:15:00Z","v":253069,"vw":110.311375},{"c":111.5099,"h":111.94,"l":110.78,"n":10287,"o":110.855,"t":"2026-10-13T14:30:00Z","v":795416,"vw":111.31717},{"c":111.12,"h":111.6208,"l":111.07,"n":5382,"o":111.48,"t":"2026-10-13T14:45:00Z","v":403805,"vw":111.433357},{"c":111.275,"h":111.36,"l":111.0105,"n":2858,"o":111.1043,"t":"2026-10-13T15:00:00Z","v":190955,"vw":111.191032},{"c":111.19,"h":111.5394,"l":111,"n":2832,"o":111.25,"t":"2026-10-13T15:15:00Z","v":183402,"vw":111.376305},{"c":110.73,"h":111.33,"l":110.64,"n":2963,"o":111.17,"t":"2026-10-13T15:30:00Z","v":204427,"vw":110.933833},{"c":110.82,"h":110.88,"l":110.72,"n":2294,"o":110.76,"t":"2026-10-13T15:45:00Z","v":139264,"vw":110.800955},{"c":110.4,"h":110.87,"l":110.37,"n":2110,"o":110.81,"t":"2026-10-13T16:00:00Z","v":190081,"vw":110.592704},{"c":110.37,"h":110.531,"l":110.19,"n":2004,"o":110.415,"t":"2026-10-13T16:15:00Z","v":230295,"vw":110.363971},{"c":110.39,"h":110.47,"l":110.29,"n":1248,"o":110.33,"t":"2026-10-13T16:30:00Z","v":70951,"vw":110.383136},{"c":110.27,"h":110.4299,"l":110.27,"n":1763,"o":110.37,"t":"2026-10-13T16:45:00Z","v":187123,"vw":110.375323},{"c":110.33,"h":110.3535,"l":110.11,"n":1522,"o":110.265,"t":"2026-10-13T17:00:00Z","v":106175,"vw":110.207231},{"c":110.25,"h":110.49,"l":110.22,"n":1165,"o":110.33,"t":"2026-10-13T17:15:00Z","v":59438,"vw":110.369062},{"c":110.46,"h":110.47,"l":110.2401,"n":1059,"o":110.26,"t":"2026-10-13T17:30:00Z","v":58803,"vw":110.364723},{"c":109.975,"h":110.515,"l":109.89,"n":2736,"o":110.465,"t":"2026-10-13T17:45:00Z","v":190781,"vw":110.171431},{"c":110.36,"h":110.42,"l":109.9095,"n":1846,"o":109.975,"t":"2026-10-13T18:00:00Z","v":145062,"vw":110.11182},{"c":110.42,"h":110.52,"l":110.385,"n":1691,"o":110.395,"t":"2026-10-13T18:15:00Z","v":86722,"vw":110.447151},{"c":110.47,"h":110.49,"l":110,"n":2958,"o":110.415,"t":"2026-10-13T18:30:00Z","v":166550,"vw":110.307621},{"c":110.72,"h":110.76,"l":110.49,"n":2442,"o":110.49,"t":"2026-10-13T18:45:00Z","v":160354,"vw":110.649352},{"c":110.79,"h":110.85,"l":110.7,"n":1947,"o":110.76,"t":"2026-10-13T19:00:00Z","v":285485,"vw":110.782434},{"c":110.885,"h":110.97,"l":110.775,"n":3293,"o":110.79,"t":"2026-10-13T19:15:00Z","v":250674,"vw":110.881834},{"c":110.84,"h":111.04,"l":110.8034,"n":3618,"o":110.885,"t":"2026-10-13T19:30:00Z","v":786769,"vw":110.910294},{"c":110.86,"h":111.025,"l":110.7732,"n":9357,"o":110.83,"t":"2026-10-13T19:45:00Z","v":688688,"vw":110.928102},{"c":110.88,"h":110.91,"l":110.85,"n":77,"o":110.88,"t":"2026-10-13T20:00:00Z","v":381537,"vw":110.850275},{"c":110.85,"h":110.85,"l":110.85,"n":10,"o":110.85,"t":"2026-10-13T20:15:00Z","v":293,"vw":110.85},{"c":110.85,"h":110.85,"l":110.8,"n":9,"o":110.8,"t":"2026-10-13T20:30:00Z","v":375,"vw":110.826667},{"c":110.85,"h":110.85,"l":110.75,"n":13,"o":110.78,"t":"2026-10-13T20:45:00Z","v":1024,"vw":110.792869},{"c":110.95,"h":110.9999,"l":110.85,"n":16,"o":110.85,"t":"2026-10-13T21:00:00Z","v":2811,"vw":110.902238},{"c":111,"h":111,"l":110.9,"n":54,"o":110.95,"t":"2026-10-13T21:30:00Z","v":2834,"vw":110.985323},{"c":110.81,"h":111.06,"l":110.81,"n":8,"o":110.86,"t":"2026-10-13T22:00:00Z","v":703,"vw":110.951667},{"c":110.8,"h":110.8,"l":110.8,"n":1,"o":110.8,"t":"2026-10-13T22:15:00Z","v":200,"vw":110.8},{"c":110.9,"h":110.9,"l":110.9,"n":5,"o":110.9,"t":"2026-10-13T22:30:00Z","v":212,"vw":110.9},{"c":110.8232,"h":110.8232,"l":110.8,"n":7,"o":110.8,"t":"2026-10-13T22:45:00Z","v":677,"vw":110.814556},{"c":110.81,"h":110.81,"l":110.81,"n":9,"o":110.81,"t":"2026-10-13T23:00:00Z","v":170,"vw":110.81},{"c":110.89,"h":110.89,"l":110.8,"n":25,"o":110.81,"t":"2026-10-13T23:15:00Z","v":3209,"vw":110.869668},{"c":110.8,"h":110.82,"l":110.8,"n":17,"o":110.82,"t":"2026-10-13T23:30:00Z","v":449,"vw":110.806047},{"c":110.96,"h":111.06,"l":110.87,"n":64,"o":110.88,"t":"2026-10-13T23:45:00Z","v":5597,"vw":110.938644},{"c":112.68,"h":115.2,"l":112,"n":4351,"o":112.69,"t":"2026-10-14T08:00:00Z","v":231123,"vw":113.790561},{"c":112.62,"h":112.69,"l":112.56,"n":52,"o":112.6582,"t":"2026-10-14T08:15:00Z","v":4038,"vw":112.646653},{"c":112.75,"h":112.75,"l":112.63,"n":76,"o":112.67,"t":"2026-10-14T08:30:00Z","v":5522,"vw":112.682539},{"c":113.13,"h":113.2,"l":112.75,"n":357,"o":112.75,"t":"2026-10-14T08:45:00Z","v":18994,"vw":113.014088},{"c":112.8837,"h":113.06,"l":112.88,"n":27,"o":113.01,"t":"2026-10-14T09:00:00Z","v":1424,"vw":112.960379},{"c":112.81,"h":112.91,"l":112.8,"n":32,"o":112.9,"t":"2026-10-14T09:15:00Z","v":2334,"vw":112.854242},{"c":112.89,"h":112.9,"l":112.71,"n":51,"o":112.71,"t":"2026-10-14T09:30:00Z","v":2790,"vw":112.854126},{"c":112.76,"h":112.76,"l":112.76,"n":3,"o":112.76,"t":"2026-10-14T09:45:00Z","v":140,"vw":112.76},{"c":112.62,"h":112.75,"l":112.58,"n":61,"o":112.75,"t":"2026-10-14T10:00:00Z","v":2544,"vw":112.706395},{"c":112.7,"h":112.7,"l":112.46,"n":87,"o":112.62,"t":"2026-10-14T10:15:00Z","v":5985,"vw":112.57258},{"c":112.43,"h":112.58,"l":112.42,"n":40,"o":112.58,"t":"2026-10-14T10:30:00Z","v":2911,"vw":112.487412},{"c":112.6,"h":112.6,"l":112.5,"n":51,"o":112.53,"t":"2026-10-14T10:45:00Z","v":5402,"vw":112.565575},{"c":112.6,"h":112.6745,"l":112.4314,"n":131,"o":112.58,"t":"2026-10-14T11:00:00Z","v":11839,"vw":112.53375},{"c":112.69,"h":112.84,"l":112.63,"n":91,"o":112.63,"t":"2026-10-14T11:15:00Z","v":4360,"vw":112.75256},{"c":112.63,"h":112.75,"l":112.63,"n":59,"o":112.7,"t":"2026-10-14T11:30:00Z","v":3788,"vw":112.697108},{"c":112.6639,"h":112.7,"l":112.6,"n":83,"o":112.6,"t":"2026-10-14T11:45:00Z","v":4232,"vw":112.670076},{"c":113.05,"h":113.05,"l":112.7231,"n":336,"o":112.7231,"t":"2026-10-14T12:00:00Z","v":25276,"vw":112.877786},{"c":112.98,"h":113.08,"l":112.82,"n":72,"o":113.06,"t":"2026-10-14T12:15:00Z","v":7339,"vw":113.001738},{"c":111.9326,"h":113.13,"l":111.92,"n":684,"o":113.08,"t":"2026-10-14T12:30:00Z","v":81255,"vw":112.378371},{"c":112.01,"h":112.25,"l":111.95,"n":250,"o":111.99,"t":"2026-10-14T12:45:00Z","v":26853,"vw":112.062918},{"c":111.97,"h":111.97,"l":111.65,"n":397,"o":111.92,"t":"2026-10-14T13:00:00Z","v":26357,"vw":111.797371},{"c":111.88,"h":111.9748,"l":111.61,"n":226,"o":111.9,"t":"2026-10-14T13:15:00Z","v":92794,"vw":111.860916},{"c":111.758,"h":112.73,"l":111.2352,"n":7566,"o":111.89,"t":"2026-10-14T13:30:00Z","v":599621,"vw":111.859328},{"c":111.24,"h":111.8398,"l":111.175,"n":3777,"o":111.75,"t":"2026-10-14T13:45:00Z","v":258030,"vw":111.534578},{"c":111.01,"h":111.64,"l":110.9205,"n":4645,"o":111.25,"t":"2026-10-14T14:00:00Z","v":332104,"vw":111.260338},{"c":111.1,"h":111.225,"l":110.832,"n":3898,"o":110.98,"t":"2026-10-14T14:15:00Z","v":311477,"vw":110.994878},{"c":110.83,"h":111.1064,"l":110.67,"n":3033,"o":111.1064,"t":"2026-10-14T14:30:00Z","v":271708,"vw":110.912285},{"c":110.45,"h":110.885,"l":110.18,"n":3503,"o":110.82,"t":"2026-10-14T14:45:00Z","v":248388,"vw":110.476212},{"c":110.27,"h":110.44,"l":110.0161,"n":2548,"o":110.4,"t":"2026-10-14T15:00:00Z","v":219121,"vw":110.216036},{"c":110.19,"h":110.44,"l":110.14,"n":2285,"o":110.26,"t":"2026-10-14T15:15:00Z","v":137879,"vw":110.299028},{"c":109.95,"h":110.225,"l":109.91,"n":2478,"o":110.185,"t":"2026-10-14T15:30:00Z","v":243126,"vw":110.059466},{"c":110.295,"h":110.295,"l":109.95,"n":2991,"o":109.975,"t":"2026-10-14T15:45:00Z","v":204965,"vw":110.082796},{"c":110.7,"h":111.17,"l":110.2929,"n":4021,"o":110.295,"t":"2026-10-14T16:00:00Z","v":302315,"vw":110.669347},{"c":110.57,"h":110.9,"l":110.57,"n":2619,"o":110.74,"t":"2026-10-14T16:15:00Z","v":136277,"vw":110.742089},{"c":110.8765,"h":110.92,"l":110.3,"n":2563,"o":110.54,"t":"2026-10-14T16:30:00Z","v":159873,"vw":110.597236},{"c":110.93,"h":111.15,"l":110.8607,"n":2876,"o":110.905,"t":"2026-10-14T16:45:00Z","v":187360,"vw":111.006899},{"c":110.82,"h":111.04,"l":110.6864,"n":1943,"o":110.95,"t":"2026-10-14T17:00:00Z","v":116844,"vw":110.889898},{"c":110.9239,"h":111.255,"l":110.73,"n":2746,"o":110.8,"t":"2026-10-14T17:15:00Z","v":173612,"vw":111.031013},{"c":110.81,"h":111,"l":110.74,"n":2777,"o":110.91,"t":"2026-10-14T17:30:00Z","v":166635,"vw":110.871765},{"c":110.77,"h":110.95,"l":110.63,"n":2441,"o":110.81,"t":"2026-10-14T17:45:00Z","v":165082,"vw":110.782582},{"c":110.97,"h":110.97,"l":110.575,"n":2177,"o":110.77,"t":"2026-10-14T18:00:00Z","v":137533,"vw":110.761644},{"c":111.04,"h":111.04,"l":110.81,"n":2118,"o":110.975,"t":"2026-10-14T18:15:00Z","v":178698,"vw":110.916598},{"c":110.8,"h":111.07,"l":110.73,"n":2622,"o":111.04,"t":"2026-10-14T18:30:00Z","v":113035,"vw":110.849845},{"c":110.8111,"h":110.99,"l":110.71,"n":2505,"o":110.79,"t":"2026-10-14T18:45:00Z","v":140352,"vw":110.858012},{"c":111.16,"h":111.18,"l":110.67,"n":2639,"o":110.845,"t":"2026-10-14T19:00:00Z","v":172796,"vw":110.893737},{"c":111.285,"h":111.38,"l":111.06,"n":3925,"o":111.15,"t":"2026-10-14T19:15:00Z","v":338796,"vw":111.237182},{"c":111.27,"h":111.53,"l":111.055,"n":4628,"o":111.2831,"t":"2026-10-14T19:30:00Z","v":274774,"vw":111.291502},{"c":111.18,"h":112.24,"l":111.16,"n":19805,"o":111.27,"t":"2026-10-14T19:45:00Z","v":1406362,"vw":111.616433},{"c":110.8,"h":111.23,"l":110.69,"n":453,"o":111.23,"t":"2026-10-14T20:00:00Z","v":611767,"vw":111.158075},{"c":110.91,"h":110.91,"l":110.65,"n":79,"o":110.89,"t":"2026-10-14T20:15:00Z","v":7064,"vw":110.891014},{"c":110.6965,"h":110.89,"l":110.678,"n":38,"o":110.71,"t":"2026-10-14T20:30:00Z","v":2066,"vw":110.723887},{"c":110.6243,"h":110.7323,"l":110.5387,"n":47,"o":110.6685,"t":"2026-10-14T20:45:00Z","v":2632,"vw":110.6764},{"c":110.72,"h":110.72,"l":110.6,"n":53,"o":110.72,"t":"2026-10-14T21:00:00Z","v":3233,"vw":110.65645},{"c":110.7131,"h":110.7349,"l":110.6524,"n":31,"o":110.7254,"t":"2026-10-14T21:15:00Z","v":2348,"vw":110.703237},{"c":110.73,"h":110.75,"l":110.65,"n":29,"o":110.75,"t":"2026-10-14T21:30:00Z","v":10098,"vw":110.723475},{"c":110.8,"h":110.8,"l":110.69,"n":38,"o":110.69,"t":"2026-10-14T21:45:00Z","v":3751,"vw":110.71609},{"c":110.52,"h":110.88,"l":110.52,"n":56,"o":110.88,"t":"2026-10-14T22:00:00Z","v":3613,"vw":110.703217},{"c":109.9,"h":110.62,"l":109.9,"n":365,"o":110.4,"t":"2026-10-14T22:15:00Z","v":33002,"vw":110.231177},{"c":109.79,"h":110.09,"l":109.6,"n":228,"o":110.09,"t":"2026-10-14T22:30:00Z","v":17678,"vw":109.87299},{"c":109.9,"h":110.01,"l":109.67,"n":159,"o":109.8,"t":"2026-10-14T22:45:00Z","v":27846,"vw":109.760062},{"c":110.02,"h":110.05,"l":109.9,"n":70,"o":109.93,"t":"2026-10-14T23:00:00Z","v":6609,"vw":109.980148},{"c":109.77,"h":110,"l":109.77,"n":124,"o":110,"t":"2026-10-14T23:15:00Z","v":9218,"vw":109.864469},{"c":109.72,"h":109.9,"l":109.72,"n":108,"o":109.8,"t":"2026-10-14T23:30:00Z","v":15753,"vw":109.850575},{"c":109.7115,"h":109.95,"l":109.7,"n":102,"o":109.74,"t":"2026-10-14T23:45:00Z","v":8767,"vw":109.772296},{"c":108.5,"h":108.84,"l":107.4,"n":3357,"o":108.3,"t":"2026-10-15T08:00:00Z","v":231998,"vw":108.080778},{"c":108.54,"h":108.69,"l":108.43,"n":44,"o":108.6785,"t":"2026-10-15T08:15:00Z","v":3703,"vw":108.615678},{"c":109,"h":109,"l":108.6,"n":116,"o":108.64,"t":"2026-10-15T08:30:00Z","v":8218,"vw":108.790359},{"c":109.1,"h":109.1,"l":108.96,"n":60,"o":108.9721,"t":"2026-10-15T08:45:00Z","v":2960,"vw":109.038728},{"c":109.2,"h":109.2478,"l":109.12,"n":76,"o":109.16,"t":"2026-10-15T09:00:00Z","v":5275,"vw":109.171249},{"c":109.22,"h":109.3,"l":109.14,"n":51,"o":109.3,"t":"2026-10-15T09:15:00Z","v":5409,"vw":109.238712},{"c":109.3,"h":109.3,"l":109.2,"n":47,"o":109.27,"t":"2026-10-15T09:30:00Z","v":5083,"vw":109.27077},{"c":109.82,"h":110,"l":109.3,"n":360,"o":109.3,"t":"2026-10-15T09:45:00Z","v":15865,"vw":109.722378},{"c":109.4,"h":109.77,"l":109.4,"n":84,"o":109.75,"t":"2026-10-15T10:00:00Z","v":6771,"vw":109.658167},{"c":109.04,"h":109.47,"l":109.04,"n":64,"o":109.45,"t":"2026-10-15T10:15:00Z","v":5253,"vw":109.349054},{"c":109.19,"h":109.2,"l":109,"n":119,"o":109,"t":"2026-10-15T10:30:00Z","v":4061,"vw":109.131543},{"c":109.25,"h":109.29,"l":109.1,"n":48,"o":109.1,"t":"2026-10-15T10:45:00Z","v":2334,"vw":109.231178},{"c":109.4,"h":109.4,"l":109.19,"n":138,"o":109.3,"t":"2026-10-15T11:00:00Z","v":6551,"vw":109.327011},{"c":109.23,"h":109.4,"l":109.1848,"n":80,"o":109.3,"t":"2026-10-15T11:15:00Z","v":14033,"vw":109.265259},{"c":109.6,"h":109.6,"l":109.2,"n":239,"o":109.3,"t":"2026-10-15T11:30:00Z","v":19642,"vw":109.436671},{"c":109.3367,"h":109.66,"l":108.08,"n":161,"o":109.51,"t":"2026-10-15T11:45:00Z","v":21614,"vw":108.383639},{"c":109.12,"h":109.355,"l":109.1,"n":119,"o":109.3,"t":"2026-10-15T12:00:00Z","v":4923,"vw":109.203576},{"c":109.21,"h":109.31,"l":109.19,"n":72,"o":109.2,"t":"2026-10-15T12:15:00Z","v":8362,"vw":109.238263},{"c":109.2,"h":109.35,"l":108.94,"n":377,"o":109.02,"t":"2026-10-15T12:30:00Z","v":22274,"vw":109.182673},{"c":109.1816,"h":109.31,"l":109.05,"n":122,"o":109.31,"t":"2026-10-15T12:45:00Z","v":10376,"vw":109.191272},{"c":109.04,"h":109.0796,"l":108.99,"n":115,"o":109.0688,"t":"2026-10-15T13:00:00Z","v":6672,"vw":109.023061},{"c":109.05,"h":111.17,"l":109,"n":139,"o":109.05,"t":"2026-10-15T13:15:00Z","v":38571,"vw":110.597379},{"c":110.15,"h":110.665,"l":108.3,"n":15440,"o":109,"t":"2026-10-15T13:30:00Z","v":1210409,"vw":109.461961},{"c":109.02,"h":110.41,"l":108.8,"n":6361,"o":110.17,"t":"2026-10-15T13:45:00Z","v":413389,"vw":109.392439},{"c":109.74,"h":110.36,"l":109.01,"n":5637,"o":109.04,"t":"2026-10-15T14:00:00Z","v":388913,"vw":109.769912},{"c":109.38,"h":109.84,"l":109.28,"n":3524,"o":109.74,"t":"2026-10-15T14:15:00Z","v":580821,"vw":109.532617},{"c":109.77,"h":109.94,"l":109.32,"n":3035,"o":109.36,"t":"2026-10-15T14:30:00Z","v":205264,"vw":109.680457},{"c":110.34,"h":110.76,"l":109.77,"n":3870,"o":109.7843,"t":"2026-10-15T14:45:00Z","v":307947,"vw":110.328728},{"c":110.5,"h":110.62,"l":110.17,"n":2649,"o":110.34,"t":"2026-10-15T15:00:00Z","v":153678,"vw":110.417208},{"c":109.81,"h":110.83,"l":109.765,"n":4651,"o":110.51,"t":"2026-10-15T15:15:00Z","v":368660,"vw":110.403807},{"c":110.27,"h":110.69,"l":109.805,"n":2239,"o":109.86,"t":"2026-10-15T15:30:00Z","v":133693,"vw":110.267345},{"c":110.57,"h":110.65,"l":110.24,"n":1518,"o":110.275,"t":"2026-10-15T15:45:00Z","v":84842,"vw":110.509469},{"c":109.84,"h":110.58,"l":109.8219,"n":1854,"o":110.58,"t":"2026-10-15T16:00:00Z","v":169961,"vw":110.079544},{"c":109.895,"h":110.04,"l":109.83,"n":1674,"o":109.86,"t":"2026-10-15T16:15:00Z","v":90028,"vw":109.907363},{"c":110.235,"h":110.235,"l":109.8096,"n":1569,"o":109.85,"t":"2026-10-15T16:30:00Z","v":93409,"vw":109.995144},{"c":110.2955,"h":110.41,"l":110.14,"n":1134,"o":110.25,"t":"2026-10-15T16:45:00Z","v":48721,"vw":110.267181},{"c":110.015,"h":110.11,"l":110,"n":395,"o":110.09,"t":"2026-10-15T18:00:00Z","v":13838,"vw":110.027126},{"c":109.98,"h":110.065,"l":109.75,"n":2047,"o":110.01,"t":"2026-10-15T18:15:00Z","v":96245,"vw":109.919458},{"c":110.1699,"h":110.241,"l":109.98,"n":1835,"o":109.9999,"t":"2026-10-15T18:30:00Z","v":110550,"vw":110.097507},{"c":110.47,"h":110.5399,"l":110.1368,"n":2138,"o":110.1368,"t":"2026-10-15T18:45:00Z","v":108096,"vw":110.421003},{"c":110.83,"h":110.93,"l":110.47,"n":2135,"o":110.47,"t":"2026-10-15T19:00:00Z","v":126177,"vw":110.720725},{"c":110.74,"h":111.01,"l":110.74,"n":2558,"o":110.85,"t":"2026-10-15T19:15:00Z","v":212816,"vw":110.915654},{"c":111.01,"h":111.025,"l":110.67,"n":2895,"o":110.73,"t":"2026-10-15T19:30:00Z","v":250663,"vw":110.931733},{"c":111.11,"h":111.19,"l":110.83,"n":11387,"o":111,"t":"2026-10-15T19:45:00Z","v":799776,"vw":111.037265},{"c":111.2,"h":111.2799,"l":111.07,"n":256,"o":111.07,"t":"2026-10-15T20:00:00Z","v":486258,"vw":111.130387},{"c":111.21,"h":111.2667,"l":111.13,"n":13,"o":111.2,"t":"2026-10-15T20:15:00Z","v":19886,"vw":111.133569},{"c":111.29,"h":111.3,"l":109.5,"n":85,"o":111.21,"t":"2026-10-15T20:30:00Z","v":43352,"vw":109.712993},{"c":111.16,"h":111.36,"l":111.16,"n":84,"o":111.32,"t":"2026-10-15T20:45:00Z","v":4745,"vw":111.271998},{"c":111,"h":111.14,"l":111,"n":14,"o":111.13,"t":"2026-10-15T21:00:00Z","v":2574,"vw":111.120188},{"c":111.3,"h":111.3,"l":111.2731,"n":2,"o":111.2731,"t":"2026-10-15T21:30:00Z","v":258,"vw":111.28874},{"c":111.2,"h":111.2,"l":111.1,"n":6,"o":111.1,"t":"2026-10-15T21:45:00Z","v":454,"vw":111.125},{"c":111.28,"h":111.4,"l":111.19,"n":100,"o":111.2617,"t":"2026-10-15T22:00:00Z","v":5111,"vw":111.330017},{"c":111.3694,"h":111.3765,"l":111.261,"n":22,"o":111.28,"t":"2026-10-15T22:15:00Z","v":2865,"vw":111.335661},{"c":111.38,"h":111.38,"l":111.28,"n":23,"o":111.28,"t":"2026-10-15T22:30:00Z","v":1602,"vw":111.353486},{"c":111.28,"h":111.37,"l":111.28,"n":20,"o":111.37,"t":"2026-10-15T22:45:00Z","v":2502,"vw":111.342056},{"c":111.26,"h":111.26,"l":111.26,"n":3,"o":111.26,"t":"2026-10-15T23:00:00Z","v":231,"vw":111.26},{"c":111.2,"h":111.2553,"l":111.2,"n":17,"o":111.2553,"t":"2026-10-15T23:15:00Z","v":2789,"vw":111.210994},{"c":111.21,"h":111.308,"l":111.2,"n":15,"o":111.2,"t":"2026-10-15T23:30:00Z","v":2121,"vw":111.261376},{"c":111.21,"h":111.2146,"l":111.17,"n":18,"o":111.17,"t":"2026-10-15T23:45:00Z","v":1149,"vw":111.192027}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1272058823529412,"strike":114.80882352941177,"iv":0.4643294117647059,"gamma":0.06459264705882353,"theta":-0.23563676470588235,"vega":0.010102941176470587,"rho":0.00017768895132643281,"breakevenPct":3.3504445749165654},{"delta":0.15,"premium":0.2008403361344538,"strike":113.99474789915966,"iv":0.44870808823529407,"gamma":0.0892890756302521,"theta":-0.3060810924369748,"vega":0.013525210084033613,"rho":0.0002881596914092244,"breakevenPct":2.6846400820916525},{"delta":0.2,"premium":0.2848739495798319,"strike":113.46953781512605,"iv":0.43951691176470586,"gamma":0.10819663865546218,"theta":-0.3541903361344538,"vega":0.01604621848739496,"rho":0.00040864783551515255,"breakevenPct":2.2879343266845513},{"delta":0.25,"premium":0.37139577259475215,"strike":112.96137026239067,"iv":0.4311493440233236,"gamma":0.12618935860058308,"theta":-0.4003560495626822,"vega":0.018450655976676385,"rho":0.0005299829762615389,"breakevenPct":1.9087906078459027},{"delta":0.3,"premium":0.4789030612244898,"strike":112.59693877551021,"iv":0.4297280612244898,"gamma":0.13646632653061222,"theta":-0.4301301020408163,"vega":0.019871938775510203,"rho":0.0006584616547114122,"breakevenPct":1.677764442707221},{"delta":0.35,"premium":0.5864103498542274,"strike":112.23250728862973,"iv":0.428306778425656,"gamma":0.14674329446064138,"theta":-0.4599041545189504,"vega":0.021293221574344025,"rho":0.0007869403331612853,"breakevenPct":1.4467382775685391},{"delta":0.4,"premium":0.7033805031446542,"strike":111.88616352201258,"iv":0.4261022641509434,"gamma":0.15450666666666665,"theta":-0.4797993081761006,"vega":0.02230245283018868,"rho":0.0009167401592677576,"breakevenPct":1.240485590466001},{"delta":0.45,"premium":0.8370283018867924,"strike":111.57169811320755,"iv":0.42251735849056604,"gamma":0.15783999999999998,"theta":-0.48228358490566037,"vega":0.02258547169811321,"rho":0.001048868416879506,"breakevenPct":1.0778944475266126},{"delta":0.5,"premium":0.9706761006289308,"strike":111.25723270440251,"iv":0.41893245283018865,"gamma":0.16117333333333334,"theta":-0.4847678616352201,"vega":0.022868490566037736,"rho":0.0011809966744912544,"breakevenPct":0.9153033045872242},{"delta":0.55,"premium":1.1163063063063063,"strike":110.94144144144144,"iv":0.4162108108108108,"gamma":0.16268198198198197,"theta":-0.4837666666666667,"vega":0.022936036036036035,"rho":0.0013126975079514453,"breakevenPct":0.7622945308405293},{"delta":0.6,"premium":1.3157915057915055,"strike":110.61969111969113,"iv":0.41736911196911197,"gamma":0.1559895752895753,"theta":-0.4671,"vega":0.022035135135135137,"rho":0.001442477281213975,"breakevenPct":0.6523537680807769},{"delta":0.65,"premium":1.5152767052767053,"strike":110.2979407979408,"iv":0.4185274131274131,"gamma":0.1492971685971686,"theta":-0.45043333333333335,"vega":0.021134234234234234,"rho":0.001572257054476505,"breakevenPct":0.5424130053210242},{"delta":0.7,"premium":1.7187870239774325,"strike":109.97390691114245,"iv":0.4189555007052186,"gamma":0.14215021156558535,"theta":-0.431258251057828,"vega":0.020143441466854727,"rho":0.0017013876573074031,"breakevenPct":0.4340382475675717},{"delta":0.75,"premium":1.9726657263751761,"strike":109.6212976022567,"iv":0.41024605077574045,"gamma":0.12931523272214387,"theta":-0.38069407616361073,"vega":0.018027785613540195,"rho":0.0018223948571695063,"breakevenPct":0.34525971462268196},{"delta":0.8,"premium":2.22654442877292,"strike":109.26868829337094,"iv":0.4015366008462623,"gamma":0.11648025387870238,"theta":-0.33012990126939346,"vega":0.015912129760225668,"rho":0.0019434020570316094,"breakevenPct":0.2564811816777922}],"put":[{"delta":0.1,"premium":0.12380794701986755,"strike":107.98013245033113,"iv":0.4445708609271523,"gamma":0.06785960264900662,"theta":-0.22570794701986757,"vega":0.010224503311258279,"rho":-0.00018559519388329783,"breakevenPct":3.015624041622818},{"delta":0.15,"premium":0.20729050279329608,"strike":108.54860335195531,"iv":0.445032625698324,"gamma":0.08831430167597765,"theta":-0.2946782122905028,"vega":0.01331731843575419,"rho":-0.0003047044271063153,"breakevenPct":2.579522660586266},{"delta":0.2,"premium":0.2953846153846154,"strike":109.07692307692308,"iv":0.4461,"gamma":0.10708461538461539,"theta":-0.3587461538461539,"vega":0.01617692307692308,"rho":-0.00042619592458386784,"breakevenPct":2.183671916609602},{"delta":0.25,"premium":0.4015544871794872,"strike":109.4775641025641,"iv":0.44766249999999996,"gamma":0.11950448717948717,"theta":-0.4032573717948718,"vega":0.018140064102564104,"rho":-0.0005567324451618436,"breakevenPct":1.918883539803421},{"delta":0.3,"premium":0.507724358974359,"strike":109.87820512820512,"iv":0.449225,"gamma":0.13192435897435897,"theta":-0.44776858974358974,"vega":0.020103205128205126,"rho":-0.0006872689657398193,"breakevenPct":1.6540951629972402},{"delta":0.35,"premium":0.6361391541609823,"strike":110.23738062755798,"iv":0.45062578444747614,"gamma":0.13918949522510232,"theta":-0.4749019099590723,"vega":0.021269713506139154,"rho":-0.0008223965727684967,"breakevenPct":1.4465952042109507},{"delta":0.4,"premium":0.7742701227830834,"strike":110.57844474761255,"iv":0.45195593451568894,"gamma":0.1442031377899045,"theta":-0.49444488403819914,"vega":0.02208826739427012,"rho":-0.0009595294819250668,"breakevenPct":1.2641177728356483},{"delta":0.45,"premium":0.9124010914051843,"strike":110.91950886766712,"iv":0.4532860845839018,"gamma":0.1492167803547067,"theta":-0.5139878581173261,"vega":0.02290682128240109,"rho":-0.0010966623910816367,"breakevenPct":1.081640341460346},{"delta":0.5,"premium":1.095548320767649,"strike":111.26182316655243,"iv":0.45695133653187114,"gamma":0.14806977381768335,"theta":-0.5175003427004797,"vega":0.022916723783413296,"rho":-0.0012355915539453443,"breakevenPct":0.9385173583447565},{"delta":0.55,"premium":1.2926010966415356,"strike":111.6045236463331,"iv":0.46133790267306374,"gamma":0.14501973954763536,"theta":-0.516061000685401,"vega":0.022676833447566824,"rho":-0.0013750755805196338,"breakevenPct":0.8075509849010152},{"delta":0.6,"premium":1.4896538725154214,"strike":111.94722412611378,"iv":0.46572446881425633,"gamma":0.14196970527758737,"theta":-0.5146216586703221,"vega":0.022436943111720356,"rho":-0.0015145596070939228,"breakevenPct":0.6765846114572742},{"delta":0.65,"premium":1.7581908945686902,"strike":112.33785942492013,"iv":0.47025159744408945,"gamma":0.13362787539936102,"theta":-0.4920674920127795,"vega":0.02128506389776358,"rho":-0.0016525731284336956,"breakevenPct":0.5667938761339372},{"delta":0.7,"premium":2.039740415335463,"strike":112.73722044728434,"iv":0.47480431309904153,"gamma":0.12432276357827476,"theta":-0.46566972843450477,"vega":0.01996717252396166,"rho":-0.001790318969151582,"breakevenPct":0.4608578077970568},{"delta":0.75,"premium":2.517176258992806,"strike":113.30755395683454,"iv":0.508401618705036,"gamma":0.10832751798561151,"theta":-0.4569730215827338,"vega":0.018392625899280573,"rho":-0.0019303720713128515,"breakevenPct":0.3773242533569484},{"delta":0.8,"premium":5.359187279151957,"strike":116.03180212014135,"iv":0.9013724381625461,"gamma":0.06456289752650163,"theta":-0.709872791519436,"vega":0.01623109540636042,"rho":-0.0021167564228003993,"breakevenPct":0.48321658035301907},{"delta":0.85,"premium":8.608466248371041,"strike":119.3009426813376,"iv":1.2749724641309406,"gamma":0.034324422659957866,"theta":-0.8693758381803052,"vega":0.013333476390862273,"rho":-0.0022949498746765687,"breakevenPct":0.46535704256221466},{"delta":0.9,"premium":14.271032473512062,"strike":125.04603247351206,"iv":1.8937887880657651,"gamma":0.017947183999245025,"theta":-1.0705569175838991,"vega":0.009092798552829087,"rho":-0.002483282807808571,"breakevenPct":0.39115187483138936}]},"raw":{"call":[{"delta":0.1,"premium":0.1272058823529412,"strike":114.80882352941177,"iv":0.4643294117647059,"gamma":0.06459264705882353,"theta":-0.23563676470588235,"vega":0.010102941176470587,"rho":0.00017768895132643281,"breakevenPct":3.3504445749165654},{"delta":0.15,"premium":0.2008403361344538,"strike":113.99474789915966,"iv":0.44870808823529407,"gamma":0.0892890756302521,"theta":-0.3060810924369748,"vega":0.013525210084033613,"rho":0.0002881596914092244,"breakevenPct":2.6846400820916525},{"delta":0.2,"premium":0.2848739495798319,"strike":113.46953781512605,"iv":0.43951691176470586,"gamma":0.10819663865546218,"theta":-0.3541903361344538,"vega":0.01604621848739496,"rho":0.00040864783551515255,"breakevenPct":2.2879343266845513},{"delta":0.25,"premium":0.37139577259475215,"strike":112.96137026239067,"iv":0.4311493440233236,"gamma":0.12618935860058308,"theta":-0.4003560495626822,"vega":0.018450655976676385,"rho":0.0005299829762615389,"breakevenPct":1.9087906078459027},{"delta":0.3,"premium":0.4789030612244898,"strike":112.59693877551021,"iv":0.4297280612244898,"gamma":0.13646632653061222,"theta":-0.4301301020408163,"vega":0.019871938775510203,"rho":0.0006584616547114122,"breakevenPct":1.677764442707221},{"delta":0.35,"premium":0.5864103498542274,"strike":112.23250728862973,"iv":0.428306778425656,"gamma":0.14674329446064138,"theta":-0.4599041545189504,"vega":0.021293221574344025,"rho":0.0007869403331612853,"breakevenPct":1.4467382775685391},{"delta":0.4,"premium":0.7033805031446542,"strike":111.88616352201258,"iv":0.4261022641509434,"gamma":0.15450666666666665,"theta":-0.4797993081761006,"vega":0.02230245283018868,"rho":0.0009167401592677576,"breakevenPct":1.240485590466001},{"delta":0.45,"premium":0.8370283018867924,"strike":111.57169811320755,"iv":0.42251735849056604,"gamma":0.15783999999999998,"theta":-0.48228358490566037,"vega":0.02258547169811321,"rho":0.001048868416879506,"breakevenPct":1.0778944475266126},{"delta":0.5,"premium":0.9706761006289308,"strike":111.25723270440251,"iv":0.41893245283018865,"gamma":0.16117333333333334,"theta":-0.4847678616352201,"vega":0.022868490566037736,"rho":0.0011809966744912544,"breakevenPct":0.9153033045872242},{"delta":0.55,"premium":1.1163063063063063,"strike":110.94144144144144,"iv":0.4162108108108108,"gamma":0.16268198198198197,"theta":-0.4837666666666667,"vega":0.022936036036036035,"rho":0.0013126975079514453,"breakevenPct":0.7622945308405293},{"delta":0.6,"premium":1.3157915057915055,"strike":110.61969111969113,"iv":0.41736911196911197,"gamma":0.1559895752895753,"theta":-0.4671,"vega":0.022035135135135137,"rho":0.001442477281213975,"breakevenPct":0.6523537680807769},{"delta":0.65,"premium":1.5152767052767053,"strike":110.2979407979408,"iv":0.4185274131274131,"gamma":0.1492971685971686,"theta":-0.45043333333333335,"vega":0.021134234234234234,"rho":0.001572257054476505,"breakevenPct":0.5424130053210242},{"delta":0.7,"premium":1.7187870239774325,"strike":109.97390691114245,"iv":0.4189555007052186,"gamma":0.14215021156558535,"theta":-0.431258251057828,"vega":0.020143441466854727,"rho":0.0017013876573074031,"breakevenPct":0.4340382475675717},{"delta":0.75,"premium":1.9726657263751761,"strike":109.6212976022567,"iv":0.41024605077574045,"gamma":0.12931523272214387,"theta":-0.38069407616361073,"vega":0.018027785613540195,"rho":0.0018223948571695063,"breakevenPct":0.34525971462268196},{"delta":0.8,"premium":2.22654442877292,"strike":109.26868829337094,"iv":0.4015366008462623,"gamma":0.11648025387870238,"theta":-0.33012990126939346,"vega":0.015912129760225668,"rho":0.0019434020570316094,"breakevenPct":0.2564811816777922}],"put":[{"delta":0.1,"premium":0.12380794701986755,"strike":107.98013245033113,"iv":0.4445708609271523,"gamma":0.06785960264900662,"theta":-0.22570794701986757,"vega":0.010224503311258279,"rho":-0.00018559519388329783,"breakevenPct":3.015624041622818},{"delta":0.15,"premium":0.20729050279329608,"strike":108.54860335195531,"iv":0.445032625698324,"gamma":0.08831430167597765,"theta":-0.2946782122905028,"vega":0.01331731843575419,"rho":-0.0003047044271063153,"breakevenPct":2.579522660586266},{"delta":0.2,"premium":0.2953846153846154,"strike":109.07692307692308,"iv":0.4461,"gamma":0.10708461538461539,"theta":-0.3587461538461539,"vega":0.01617692307692308,"rho":-0.00042619592458386784,"breakevenPct":2.183671916609602},{"delta":0.25,"premium":0.4015544871794872,"strike":109.4775641025641,"iv":0.44766249999999996,"gamma":0.11950448717948717,"theta":-0.4032573717948718,"vega":0.018140064102564104,"rho":-0.0005567324451618436,"breakevenPct":1.918883539803421},{"delta":0.3,"premium":0.507724358974359,"strike":109.87820512820512,"iv":0.449225,"gamma":0.13192435897435897,"theta":-0.44776858974358974,"vega":0.020103205128205126,"rho":-0.0006872689657398193,"breakevenPct":1.6540951629972402},{"delta":0.35,"premium":0.6361391541609823,"strike":110.23738062755798,"iv":0.45062578444747614,"gamma":0.13918949522510232,"theta":-0.4749019099590723,"vega":0.021269713506139154,"rho":-0.0008223965727684967,"breakevenPct":1.4465952042109507},{"delta":0.4,"premium":0.7742701227830834,"strike":110.57844474761255,"iv":0.45195593451568894,"gamma":0.1442031377899045,"theta":-0.49444488403819914,"vega":0.02208826739427012,"rho":-0.0009595294819250668,"breakevenPct":1.2641177728356483},{"delta":0.45,"premium":0.9124010914051843,"strike":110.91950886766712,"iv":0.4532860845839018,"gamma":0.1492167803547067,"theta":-0.5139878581173261,"vega":0.02290682128240109,"rho":-0.0010966623910816367,"breakevenPct":1.081640341460346},{"delta":0.5,"premium":1.095548320767649,"strike":111.26182316655243,"iv":0.45695133653187114,"gamma":0.14806977381768335,"theta":-0.5175003427004797,"vega":0.022916723783413296,"rho":-0.0012355915539453443,"breakevenPct":0.9385173583447565},{"delta":0.55,"premium":1.2926010966415356,"strike":111.6045236463331,"iv":0.46133790267306374,"gamma":0.14501973954763536,"theta":-0.516061000685401,"vega":0.022676833447566824,"rho":-0.0013750755805196338,"breakevenPct":0.8075509849010152},{"delta":0.6,"premium":1.4896538725154214,"strike":111.94722412611378,"iv":0.46572446881425633,"gamma":0.14196970527758737,"theta":-0.5146216586703221,"vega":0.022436943111720356,"rho":-0.0015145596070939228,"breakevenPct":0.6765846114572742},{"delta":0.65,"premium":1.7581908945686902,"strike":112.33785942492013,"iv":0.47025159744408945,"gamma":0.13362787539936102,"theta":-0.4920674920127795,"vega":0.02128506389776358,"rho":-0.0016525731284336956,"breakevenPct":0.5667938761339372},{"delta":0.7,"premium":2.039740415335463,"strike":112.73722044728434,"iv":0.47480431309904153,"gamma":0.12432276357827476,"theta":-0.46566972843450477,"vega":0.01996717252396166,"rho":-0.001790318969151582,"breakevenPct":0.4608578077970568},{"delta":0.75,"premium":2.517176258992806,"strike":113.30755395683454,"iv":0.508401618705036,"gamma":0.10832751798561151,"theta":-0.4569730215827338,"vega":0.018392625899280573,"rho":-0.0019303720713128515,"breakevenPct":0.3773242533569484},{"delta":0.8,"premium":5.359187279151957,"strike":116.03180212014135,"iv":0.9013724381625461,"gamma":0.06456289752650163,"theta":-0.709872791519436,"vega":0.01623109540636042,"rho":-0.0021167564228003993,"breakevenPct":0.48321658035301907},{"delta":0.85,"premium":8.608466248371041,"strike":119.3009426813376,"iv":1.2749724641309406,"gamma":0.034324422659957866,"theta":-0.8693758381803052,"vega":0.013333476390862273,"rho":-0.0022949498746765687,"breakevenPct":0.46535704256221466},{"delta":0.9,"premium":14.271032473512062,"strike":125.04603247351206,"iv":1.8937887880657651,"gamma":0.017947183999245025,"theta":-1.0705569175838991,"vega":0.009092798552829087,"rho":-0.002483282807808571,"breakevenPct":0.39115187483138936}]}},"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"}}