{"symbol":"CHEF","url":"https://intraalpha.com/companies/CHEF","capturedAt":"2026-10-23T05:03:44.093Z","state":"ready","quote":{"symbol":"CHEF","last_price":107.29,"prev_close":110.1,"regular_close":107.29,"change":-2.81,"change_pct":-2.5522,"regular_change":-2.81,"regular_change_pct":-2.5522,"extended_change":0,"extended_change_pct":0,"bid":90.01,"ask":113,"bid_size":300,"ask_size":100,"volume":512641,"vwap":107.524811,"open":109.99,"high":110.76,"low":106.745,"close":107.29,"trade_count":11837,"last_trade_at":"2026-10-22T20:00:01.909499893Z","last_quote_at":"2026-10-22T23:55:21.877777283Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:38.126608272-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CHEF","fetched_at":"2026-10-23T05:03:43.062041+00:00","name":"The Chefs Warehouse Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"FOOD DISTRIBUTION","country":"USA","description":"The Chefs' Warehouse, Inc., distributes specialty food products in the United States and Canada. The company is headquartered in Ridgefield, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4491649000,"ebitda":260492000,"pe_ratio":52.43,"peg_ratio":1.078,"book_value":15.89,"dividend_per_share":null,"dividend_yield":null,"eps":2.1,"revenue_ttm":4391506000,"gross_profit_ttm":1074011000,"profit_margin":0.0209,"operating_margin_ttm":0.0502,"return_on_assets_ttm":0.0587,"return_on_equity_ttm":0.152,"quarterly_earnings_growth":0.555,"quarterly_revenue_growth":0.129,"analyst_target_price":124.75,"analyst_number":0,"beta":1.443,"fifty_two_week_high":118.51,"fifty_two_week_low":56.46,"fifty_day_ma":111.25,"two_hundred_day_ma":85.4,"shares_outstanding":40796100,"forward_pe":25.58,"price_to_sales":1.023,"price_to_book":6.85,"ev_to_revenue":1.196,"ev_to_ebitda":20.53},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:43.062041+00:00"},"optionObservedAt":"2026-10-22T19:55:08.899Z","bars":[{"c":114.02,"h":114.02,"l":114.02,"n":2,"o":114.02,"t":"2026-10-16T13:25:00Z","v":211,"vw":114.02},{"c":114.77,"h":115.11,"l":114.25,"n":35,"o":114.25,"t":"2026-10-16T13:30:00Z","v":6796,"vw":114.28568},{"c":114.735,"h":114.735,"l":114.735,"n":10,"o":114.735,"t":"2026-10-16T13:45:00Z","v":3374,"vw":114.735},{"c":114.59,"h":114.59,"l":114.59,"n":9,"o":114.59,"t":"2026-10-16T13:50:00Z","v":411,"vw":114.59},{"c":116.19,"h":116.37,"l":114.59,"n":170,"o":114.59,"t":"2026-10-16T13:55:00Z","v":9033,"vw":115.395626},{"c":116.38,"h":116.585,"l":116.19,"n":92,"o":116.52,"t":"2026-10-16T14:00:00Z","v":2670,"vw":116.322015},{"c":115.66,"h":116.335,"l":115.66,"n":57,"o":116.335,"t":"2026-10-16T14:05:00Z","v":912,"vw":115.888333},{"c":115.61,"h":115.93,"l":115.61,"n":37,"o":115.93,"t":"2026-10-16T14:10:00Z","v":990,"vw":115.69},{"c":115.315,"h":115.315,"l":115.315,"n":20,"o":115.315,"t":"2026-10-16T14:15:00Z","v":554,"vw":115.315},{"c":115.69,"h":115.87,"l":115.6,"n":46,"o":115.6,"t":"2026-10-16T14:20:00Z","v":1105,"vw":115.7125},{"c":115.54,"h":115.7,"l":115.44,"n":100,"o":115.66,"t":"2026-10-16T14:25:00Z","v":4125,"vw":115.528193},{"c":115.325,"h":115.49,"l":115.315,"n":41,"o":115.49,"t":"2026-10-16T14:30:00Z","v":2616,"vw":115.334792},{"c":115.32,"h":115.325,"l":115.32,"n":32,"o":115.325,"t":"2026-10-16T14:35:00Z","v":1173,"vw":115.322},{"c":114.87,"h":115.485,"l":114.87,"n":163,"o":115.485,"t":"2026-10-16T14:40:00Z","v":6196,"vw":115.052797},{"c":114.875,"h":114.875,"l":114.87,"n":40,"o":114.87,"t":"2026-10-16T14:45:00Z","v":1968,"vw":114.873125},{"c":114.7575,"h":115.1,"l":114.7575,"n":143,"o":115.1,"t":"2026-10-16T14:50:00Z","v":8152,"vw":114.977449},{"c":114.875,"h":114.875,"l":114.875,"n":16,"o":114.875,"t":"2026-10-16T15:00:00Z","v":478,"vw":114.875},{"c":114.985,"h":115.02,"l":114.985,"n":26,"o":115.02,"t":"2026-10-16T15:05:00Z","v":629,"vw":115.00199},{"c":114.97,"h":115.41,"l":114.97,"n":390,"o":115.07,"t":"2026-10-16T15:10:00Z","v":35232,"vw":115.146697},{"c":114.865,"h":114.895,"l":114.81,"n":88,"o":114.89,"t":"2026-10-16T15:15:00Z","v":7981,"vw":114.884892},{"c":114.77,"h":114.845,"l":114.6,"n":74,"o":114.845,"t":"2026-10-16T15:20:00Z","v":1945,"vw":114.802809},{"c":114.54,"h":114.74,"l":114.54,"n":119,"o":114.735,"t":"2026-10-16T15:25:00Z","v":3982,"vw":114.640582},{"c":114.13,"h":114.14,"l":114.13,"n":65,"o":114.14,"t":"2026-10-16T15:35:00Z","v":1751,"vw":114.131429},{"c":113.42,"h":113.55,"l":113.42,"n":75,"o":113.55,"t":"2026-10-16T15:40:00Z","v":2112,"vw":113.442857},{"c":113.24,"h":113.29,"l":113.24,"n":23,"o":113.29,"t":"2026-10-16T15:45:00Z","v":665,"vw":113.25},{"c":113.225,"h":113.225,"l":113.06,"n":13,"o":113.06,"t":"2026-10-16T15:50:00Z","v":595,"vw":113.184459},{"c":112.94,"h":113.01,"l":112.68,"n":142,"o":113.01,"t":"2026-10-16T15:55:00Z","v":4486,"vw":112.849318},{"c":112.54,"h":112.905,"l":112.54,"n":81,"o":112.905,"t":"2026-10-16T16:00:00Z","v":2387,"vw":112.652941},{"c":112.49,"h":112.6,"l":112.22,"n":93,"o":112.6,"t":"2026-10-16T16:05:00Z","v":1937,"vw":112.454444},{"c":111.995,"h":112.24,"l":111.48,"n":149,"o":112.22,"t":"2026-10-16T16:10:00Z","v":4807,"vw":112.074792},{"c":112.01,"h":112.01,"l":111.42,"n":205,"o":111.785,"t":"2026-10-16T16:15:00Z","v":6480,"vw":111.721494},{"c":111.66,"h":111.85,"l":111.66,"n":73,"o":111.85,"t":"2026-10-16T16:20:00Z","v":1443,"vw":111.765},{"c":111.84,"h":111.84,"l":111.84,"n":24,"o":111.84,"t":"2026-10-16T16:25:00Z","v":330,"vw":111.84},{"c":111.84,"h":111.91,"l":111.57,"n":167,"o":111.65,"t":"2026-10-16T16:30:00Z","v":4369,"vw":111.7975},{"c":111.8,"h":111.955,"l":111.6,"n":106,"o":111.84,"t":"2026-10-16T16:35:00Z","v":2463,"vw":111.815636},{"c":111.7975,"h":111.8,"l":111.7975,"n":36,"o":111.8,"t":"2026-10-16T16:40:00Z","v":663,"vw":111.799167},{"c":111.795,"h":111.795,"l":111.795,"n":31,"o":111.795,"t":"2026-10-16T16:45:00Z","v":401,"vw":111.795},{"c":111.68,"h":111.68,"l":111.67,"n":27,"o":111.67,"t":"2026-10-16T16:50:00Z","v":735,"vw":111.672},{"c":111.45,"h":111.72,"l":111.45,"n":106,"o":111.72,"t":"2026-10-16T16:55:00Z","v":2488,"vw":111.62625},{"c":112.04,"h":112.04,"l":111.35,"n":116,"o":111.37,"t":"2026-10-16T17:00:00Z","v":3678,"vw":111.632105},{"c":112.4175,"h":112.42,"l":111.89,"n":149,"o":111.89,"t":"2026-10-16T17:05:00Z","v":4383,"vw":112.109375},{"c":112.51,"h":112.65,"l":112.44,"n":27,"o":112.44,"t":"2026-10-16T17:10:00Z","v":1341,"vw":112.599091},{"c":112.38,"h":112.715,"l":112.38,"n":87,"o":112.54,"t":"2026-10-16T17:15:00Z","v":3464,"vw":112.554325},{"c":112.74,"h":112.74,"l":112.63,"n":54,"o":112.64,"t":"2026-10-16T17:20:00Z","v":1296,"vw":112.67},{"c":112.61,"h":112.62,"l":112.61,"n":22,"o":112.62,"t":"2026-10-16T17:25:00Z","v":543,"vw":112.613333},{"c":112.38,"h":112.53,"l":112.38,"n":31,"o":112.53,"t":"2026-10-16T17:30:00Z","v":880,"vw":112.457348},{"c":112.4,"h":112.4,"l":112.4,"n":9,"o":112.4,"t":"2026-10-16T17:35:00Z","v":298,"vw":112.4},{"c":112.67,"h":112.73,"l":112.66,"n":83,"o":112.66,"t":"2026-10-16T17:40:00Z","v":1858,"vw":112.679},{"c":112.6,"h":112.65,"l":112.58,"n":63,"o":112.58,"t":"2026-10-16T17:45:00Z","v":2320,"vw":112.611957},{"c":112.32,"h":112.72,"l":112.32,"n":120,"o":112.72,"t":"2026-10-16T17:50:00Z","v":2276,"vw":112.5},{"c":112.24,"h":112.37,"l":112.24,"n":42,"o":112.37,"t":"2026-10-16T17:55:00Z","v":995,"vw":112.281225},{"c":112.53,"h":112.555,"l":112.21,"n":196,"o":112.21,"t":"2026-10-16T18:05:00Z","v":4348,"vw":112.430938},{"c":112.41,"h":112.665,"l":112.41,"n":81,"o":112.665,"t":"2026-10-16T18:10:00Z","v":2738,"vw":112.602323},{"c":112.4625,"h":112.57,"l":112.355,"n":83,"o":112.38,"t":"2026-10-16T18:15:00Z","v":2779,"vw":112.466213},{"c":111.96,"h":112.325,"l":111.96,"n":137,"o":112.325,"t":"2026-10-16T18:20:00Z","v":3535,"vw":112.085313},{"c":111.99,"h":111.99,"l":111.99,"n":19,"o":111.99,"t":"2026-10-16T18:25:00Z","v":633,"vw":111.99},{"c":112,"h":112.07,"l":112,"n":45,"o":112.04,"t":"2026-10-16T18:30:00Z","v":984,"vw":112.045},{"c":112.16,"h":112.23,"l":111.79,"n":137,"o":111.79,"t":"2026-10-16T18:35:00Z","v":2804,"vw":112.055},{"c":112.16,"h":112.48,"l":112.14,"n":142,"o":112.2,"t":"2026-10-16T18:40:00Z","v":3348,"vw":112.240964},{"c":112.42,"h":112.49,"l":112.235,"n":99,"o":112.25,"t":"2026-10-16T18:45:00Z","v":2152,"vw":112.353552},{"c":112.21,"h":112.27,"l":112.2,"n":51,"o":112.27,"t":"2026-10-16T18:50:00Z","v":1489,"vw":112.254},{"c":112.23,"h":112.23,"l":112.22,"n":72,"o":112.22,"t":"2026-10-16T18:55:00Z","v":754,"vw":112.223333},{"c":112.54,"h":112.69,"l":112.19,"n":269,"o":112.25,"t":"2026-10-16T19:00:00Z","v":10379,"vw":112.445394},{"c":112.625,"h":112.805,"l":112.43,"n":152,"o":112.43,"t":"2026-10-16T19:05:00Z","v":5172,"vw":112.656054},{"c":112.86,"h":112.86,"l":112.55,"n":173,"o":112.665,"t":"2026-10-16T19:10:00Z","v":4498,"vw":112.771383},{"c":112.71,"h":113.205,"l":112.71,"n":319,"o":112.91,"t":"2026-10-16T19:15:00Z","v":11784,"vw":112.984906},{"c":112.875,"h":112.905,"l":112.7,"n":135,"o":112.71,"t":"2026-10-16T19:20:00Z","v":2514,"vw":112.772917},{"c":113.3,"h":113.32,"l":112.8,"n":272,"o":112.805,"t":"2026-10-16T19:25:00Z","v":10871,"vw":113.068629},{"c":113.405,"h":113.405,"l":113.11,"n":220,"o":113.15,"t":"2026-10-16T19:30:00Z","v":4608,"vw":113.286},{"c":113.14,"h":113.485,"l":113.09,"n":407,"o":113.39,"t":"2026-10-16T19:35:00Z","v":15967,"vw":113.295179},{"c":113.34,"h":113.34,"l":113.16,"n":244,"o":113.16,"t":"2026-10-16T19:40:00Z","v":5259,"vw":113.243154},{"c":113.53,"h":113.54,"l":113.22,"n":301,"o":113.325,"t":"2026-10-16T19:45:00Z","v":8278,"vw":113.405271},{"c":113.49,"h":113.67,"l":113.45,"n":701,"o":113.52,"t":"2026-10-16T19:50:00Z","v":23347,"vw":113.542826},{"c":113.56,"h":113.73,"l":113.39,"n":1204,"o":113.41,"t":"2026-10-16T19:55:00Z","v":37430,"vw":113.598748},{"c":113.57,"h":113.57,"l":113.57,"n":41,"o":113.57,"t":"2026-10-16T20:00:00Z","v":117097,"vw":113.57},{"c":113.41,"h":113.41,"l":113.41,"n":3,"o":113.41,"t":"2026-10-19T11:00:00Z","v":170,"vw":113.41},{"c":113.57,"h":113.57,"l":113.57,"n":2,"o":113.57,"t":"2026-10-19T13:25:00Z","v":397,"vw":113.57},{"c":112.81,"h":113.325,"l":112.8,"n":59,"o":113.2,"t":"2026-10-19T13:30:00Z","v":2826,"vw":113.166525},{"c":113.54,"h":113.54,"l":113.54,"n":11,"o":113.54,"t":"2026-10-19T13:40:00Z","v":139,"vw":113.54},{"c":112.54,"h":112.675,"l":112.46,"n":25,"o":112.46,"t":"2026-10-19T13:50:00Z","v":2505,"vw":112.474579},{"c":112.45,"h":112.465,"l":112.45,"n":16,"o":112.465,"t":"2026-10-19T13:55:00Z","v":793,"vw":112.458633},{"c":112.32,"h":112.83,"l":112.19,"n":70,"o":112.32,"t":"2026-10-19T14:05:00Z","v":2209,"vw":112.388136},{"c":112.46,"h":112.46,"l":112.46,"n":5,"o":112.46,"t":"2026-10-19T14:10:00Z","v":119,"vw":112.46},{"c":112.75,"h":113.2699,"l":112.5831,"n":41,"o":112.5831,"t":"2026-10-19T14:15:00Z","v":4749,"vw":113.173205},{"c":113.04,"h":113.04,"l":113.04,"n":8,"o":113.04,"t":"2026-10-19T14:20:00Z","v":518,"vw":113.04},{"c":112.66,"h":112.92,"l":112.635,"n":88,"o":112.92,"t":"2026-10-19T14:25:00Z","v":2443,"vw":112.696},{"c":112.31,"h":112.31,"l":112.31,"n":11,"o":112.31,"t":"2026-10-19T14:40:00Z","v":205,"vw":112.31},{"c":112.86,"h":112.86,"l":112.3,"n":89,"o":112.36,"t":"2026-10-19T14:45:00Z","v":2442,"vw":112.495493},{"c":112.8,"h":112.8,"l":112.8,"n":18,"o":112.8,"t":"2026-10-19T14:50:00Z","v":311,"vw":112.8},{"c":112.8,"h":112.8,"l":112.8,"n":15,"o":112.8,"t":"2026-10-19T14:55:00Z","v":225,"vw":112.8},{"c":112.83,"h":112.83,"l":112.83,"n":11,"o":112.83,"t":"2026-10-19T15:00:00Z","v":149,"vw":112.83},{"c":113.1,"h":113.12,"l":112.81,"n":58,"o":112.81,"t":"2026-10-19T15:10:00Z","v":1454,"vw":112.98045},{"c":112.79,"h":112.84,"l":112.79,"n":84,"o":112.84,"t":"2026-10-19T15:15:00Z","v":1496,"vw":112.81},{"c":113.01,"h":113.01,"l":112.98,"n":35,"o":113,"t":"2026-10-19T15:20:00Z","v":978,"vw":112.998406},{"c":113.15,"h":113.15,"l":113.15,"n":24,"o":113.15,"t":"2026-10-19T15:30:00Z","v":625,"vw":113.15},{"c":113.24,"h":113.3,"l":113.13,"n":90,"o":113.13,"t":"2026-10-19T15:40:00Z","v":1806,"vw":113.250096},{"c":112.96,"h":112.96,"l":112.96,"n":25,"o":112.96,"t":"2026-10-19T15:45:00Z","v":440,"vw":112.96},{"c":113.085,"h":113.085,"l":113.03,"n":82,"o":113.08,"t":"2026-10-19T15:50:00Z","v":2032,"vw":113.060625},{"c":112.715,"h":112.94,"l":112.715,"n":106,"o":112.94,"t":"2026-10-19T16:00:00Z","v":2657,"vw":112.796605},{"c":112.555,"h":112.63,"l":112.555,"n":35,"o":112.63,"t":"2026-10-19T16:05:00Z","v":740,"vw":112.57629},{"c":112.575,"h":112.575,"l":112.575,"n":8,"o":112.575,"t":"2026-10-19T16:10:00Z","v":131,"vw":112.575},{"c":112.4,"h":112.64,"l":112.4,"n":94,"o":112.63,"t":"2026-10-19T16:15:00Z","v":2856,"vw":112.552943},{"c":112.5,"h":112.5,"l":112.345,"n":68,"o":112.4,"t":"2026-10-19T16:20:00Z","v":2421,"vw":112.411067},{"c":112.33,"h":112.36,"l":112.33,"n":24,"o":112.36,"t":"2026-10-19T16:25:00Z","v":471,"vw":112.345577},{"c":112.3,"h":112.31,"l":112.29,"n":57,"o":112.31,"t":"2026-10-19T16:30:00Z","v":1260,"vw":112.302},{"c":112.53,"h":112.53,"l":112.44,"n":23,"o":112.44,"t":"2026-10-19T16:35:00Z","v":547,"vw":112.486098},{"c":112.4401,"h":112.4401,"l":112.4401,"n":10,"o":112.4401,"t":"2026-10-19T16:40:00Z","v":286,"vw":112.4401},{"c":112.41,"h":112.41,"l":112.41,"n":3,"o":112.41,"t":"2026-10-19T16:50:00Z","v":149,"vw":112.41},{"c":112.4,"h":112.4,"l":112.375,"n":21,"o":112.375,"t":"2026-10-19T16:55:00Z","v":643,"vw":112.395},{"c":112.47,"h":112.47,"l":112.355,"n":16,"o":112.355,"t":"2026-10-19T17:00:00Z","v":614,"vw":112.407507},{"c":112.24,"h":112.28,"l":112.185,"n":66,"o":112.28,"t":"2026-10-19T17:05:00Z","v":3971,"vw":112.251095},{"c":111.905,"h":112.24,"l":111.8925,"n":121,"o":112.22,"t":"2026-10-19T17:10:00Z","v":10107,"vw":112.076305},{"c":111.82,"h":111.85,"l":111.68,"n":46,"o":111.74,"t":"2026-10-19T17:15:00Z","v":3581,"vw":111.730012},{"c":111.93,"h":112,"l":111.53,"n":136,"o":111.725,"t":"2026-10-19T17:20:00Z","v":9724,"vw":111.738596},{"c":112.11,"h":112.11,"l":111.85,"n":71,"o":111.94,"t":"2026-10-19T17:30:00Z","v":1822,"vw":112.031027},{"c":111.861,"h":111.99,"l":111.861,"n":24,"o":111.99,"t":"2026-10-19T17:35:00Z","v":3043,"vw":111.865975},{"c":112.2,"h":112.21,"l":112.035,"n":57,"o":112.18,"t":"2026-10-19T17:40:00Z","v":1259,"vw":112.160237},{"c":112.1,"h":112.1,"l":112.1,"n":8,"o":112.1,"t":"2026-10-19T17:45:00Z","v":232,"vw":112.1},{"c":112.165,"h":112.165,"l":112.165,"n":10,"o":112.165,"t":"2026-10-19T17:50:00Z","v":217,"vw":112.165},{"c":112.19,"h":112.19,"l":112.09,"n":53,"o":112.14,"t":"2026-10-19T17:55:00Z","v":1195,"vw":112.13},{"c":112.07,"h":112.095,"l":112.07,"n":72,"o":112.095,"t":"2026-10-19T18:00:00Z","v":1621,"vw":112.075833},{"c":111.96,"h":111.96,"l":111.96,"n":18,"o":111.96,"t":"2026-10-19T18:05:00Z","v":211,"vw":111.96},{"c":111.825,"h":111.95,"l":111.775,"n":88,"o":111.95,"t":"2026-10-19T18:15:00Z","v":2871,"vw":111.879169},{"c":111.53,"h":111.95,"l":111.51,"n":196,"o":111.82,"t":"2026-10-19T18:25:00Z","v":16157,"vw":111.613086},{"c":111.5,"h":111.555,"l":111.44,"n":43,"o":111.555,"t":"2026-10-19T18:30:00Z","v":3117,"vw":111.458777},{"c":111.36,"h":111.44,"l":111.26,"n":100,"o":111.44,"t":"2026-10-19T18:35:00Z","v":3337,"vw":111.361201},{"c":111.295,"h":111.49,"l":111.295,"n":43,"o":111.49,"t":"2026-10-19T18:40:00Z","v":1002,"vw":111.439351},{"c":111.38,"h":111.4,"l":111.38,"n":42,"o":111.4,"t":"2026-10-19T18:45:00Z","v":799,"vw":111.39},{"c":111.48,"h":111.62,"l":111.33,"n":99,"o":111.33,"t":"2026-10-19T18:50:00Z","v":3426,"vw":111.407142},{"c":111.41,"h":111.42,"l":111.41,"n":40,"o":111.41,"t":"2026-10-19T18:55:00Z","v":1107,"vw":111.412},{"c":111.305,"h":111.46,"l":111.27,"n":100,"o":111.46,"t":"2026-10-19T19:05:00Z","v":2765,"vw":111.314184},{"c":111.24,"h":111.24,"l":111.18,"n":48,"o":111.18,"t":"2026-10-19T19:10:00Z","v":663,"vw":111.21},{"c":111.23,"h":111.35,"l":111.205,"n":164,"o":111.24,"t":"2026-10-19T19:15:00Z","v":15160,"vw":111.22342},{"c":111.28,"h":111.28,"l":111.11,"n":154,"o":111.125,"t":"2026-10-19T19:20:00Z","v":3187,"vw":111.185202},{"c":111.325,"h":111.42,"l":111.325,"n":151,"o":111.34,"t":"2026-10-19T19:25:00Z","v":3503,"vw":111.372301},{"c":111.26,"h":111.42,"l":111.21,"n":51,"o":111.21,"t":"2026-10-19T19:30:00Z","v":873,"vw":111.308},{"c":111.49,"h":111.5325,"l":111.27,"n":166,"o":111.27,"t":"2026-10-19T19:35:00Z","v":3134,"vw":111.45746},{"c":111.48,"h":111.49,"l":111.38,"n":132,"o":111.44,"t":"2026-10-19T19:40:00Z","v":3119,"vw":111.450419},{"c":111.27,"h":111.39,"l":111.25,"n":180,"o":111.36,"t":"2026-10-19T19:45:00Z","v":3687,"vw":111.338394},{"c":111.01,"h":111.23,"l":110.84,"n":294,"o":111.23,"t":"2026-10-19T19:50:00Z","v":5419,"vw":111.050911},{"c":111.26,"h":111.45,"l":110.85,"n":982,"o":110.85,"t":"2026-10-19T19:55:00Z","v":23474,"vw":111.238048},{"c":111.28,"h":111.28,"l":111.28,"n":38,"o":111.28,"t":"2026-10-19T20:00:00Z","v":49983,"vw":111.28},{"c":111.35,"h":111.35,"l":111.35,"n":12,"o":111.35,"t":"2026-10-19T23:25:00Z","v":1006,"vw":111.35},{"c":111.25,"h":111.25,"l":111.25,"n":4,"o":111.25,"t":"2026-10-20T09:05:00Z","v":201,"vw":111.25},{"c":109.55,"h":109.99,"l":108.81,"n":42,"o":109.36,"t":"2026-10-20T13:30:00Z","v":3335,"vw":108.919932},{"c":109.816,"h":110.555,"l":109.816,"n":22,"o":110.555,"t":"2026-10-20T13:35:00Z","v":689,"vw":110.19765},{"c":111.28,"h":111.28,"l":110.75,"n":46,"o":111.27,"t":"2026-10-20T13:40:00Z","v":1102,"vw":111.1},{"c":112.01,"h":112.01,"l":112.01,"n":7,"o":112.01,"t":"2026-10-20T13:45:00Z","v":176,"vw":112.01},{"c":111.18,"h":111.98,"l":111.18,"n":148,"o":111.94,"t":"2026-10-20T13:55:00Z","v":5195,"vw":111.516891},{"c":111.035,"h":111.115,"l":111,"n":22,"o":111.115,"t":"2026-10-20T14:00:00Z","v":691,"vw":111.07},{"c":110.065,"h":110.23,"l":109.57,"n":339,"o":110.15,"t":"2026-10-20T14:05:00Z","v":13326,"vw":110.040364},{"c":109.97,"h":109.97,"l":109.775,"n":71,"o":109.92,"t":"2026-10-20T14:10:00Z","v":1560,"vw":109.874042},{"c":109.835,"h":110.14,"l":109.835,"n":95,"o":109.94,"t":"2026-10-20T14:15:00Z","v":1703,"vw":109.916111},{"c":110.65,"h":110.65,"l":110,"n":149,"o":110,"t":"2026-10-20T14:20:00Z","v":2473,"vw":110.327361},{"c":110.49,"h":110.49,"l":110.49,"n":14,"o":110.49,"t":"2026-10-20T14:25:00Z","v":194,"vw":110.49},{"c":110.785,"h":110.8618,"l":110.785,"n":38,"o":110.8618,"t":"2026-10-20T14:30:00Z","v":668,"vw":110.829119},{"c":110.74,"h":110.74,"l":110.74,"n":12,"o":110.74,"t":"2026-10-20T14:35:00Z","v":215,"vw":110.74},{"c":110.88,"h":110.91,"l":110.88,"n":56,"o":110.91,"t":"2026-10-20T14:40:00Z","v":1330,"vw":110.9025},{"c":110.71,"h":110.88,"l":110.71,"n":103,"o":110.855,"t":"2026-10-20T14:45:00Z","v":2229,"vw":110.823875},{"c":110.39,"h":110.6,"l":110.39,"n":68,"o":110.59,"t":"2026-10-20T14:50:00Z","v":1197,"vw":110.511063},{"c":110.47,"h":110.47,"l":110.47,"n":18,"o":110.47,"t":"2026-10-20T14:55:00Z","v":228,"vw":110.47},{"c":110.12,"h":110.475,"l":110.07,"n":83,"o":110.475,"t":"2026-10-20T15:00:00Z","v":1659,"vw":110.223247},{"c":109.68,"h":110.05,"l":109.68,"n":151,"o":109.94,"t":"2026-10-20T15:05:00Z","v":4998,"vw":109.91517},{"c":109.85,"h":110.13,"l":109.61,"n":224,"o":109.785,"t":"2026-10-20T15:10:00Z","v":9398,"vw":109.802822},{"c":110.145,"h":110.145,"l":109.9,"n":96,"o":110.02,"t":"2026-10-20T15:15:00Z","v":2726,"vw":109.986049},{"c":110.055,"h":110.055,"l":110.05,"n":24,"o":110.05,"t":"2026-10-20T15:20:00Z","v":322,"vw":110.0525},{"c":109.9319,"h":110.055,"l":109.84,"n":192,"o":110.055,"t":"2026-10-20T15:25:00Z","v":10766,"vw":109.945976},{"c":109.3,"h":109.94,"l":109.3,"n":220,"o":109.925,"t":"2026-10-20T15:30:00Z","v":14617,"vw":109.666133},{"c":108.95,"h":109.17,"l":108.88,"n":64,"o":109.165,"t":"2026-10-20T15:35:00Z","v":4269,"vw":109.125946},{"c":109.47,"h":109.47,"l":108.81,"n":174,"o":108.86,"t":"2026-10-20T15:40:00Z","v":16196,"vw":109.014562},{"c":109.405,"h":109.405,"l":109.405,"n":25,"o":109.405,"t":"2026-10-20T15:45:00Z","v":285,"vw":109.405},{"c":109.335,"h":109.335,"l":109.335,"n":10,"o":109.335,"t":"2026-10-20T15:50:00Z","v":543,"vw":109.335},{"c":109.64,"h":109.64,"l":109.635,"n":25,"o":109.635,"t":"2026-10-20T15:55:00Z","v":611,"vw":109.6375},{"c":109.41,"h":109.52,"l":109.41,"n":41,"o":109.52,"t":"2026-10-20T16:00:00Z","v":1336,"vw":109.490597},{"c":109.465,"h":109.52,"l":109.43,"n":103,"o":109.52,"t":"2026-10-20T16:05:00Z","v":2305,"vw":109.471667},{"c":109.25,"h":109.475,"l":109.25,"n":69,"o":109.475,"t":"2026-10-20T16:15:00Z","v":1939,"vw":109.347305},{"c":109.5212,"h":109.5212,"l":109.38,"n":39,"o":109.38,"t":"2026-10-20T16:20:00Z","v":893,"vw":109.483446},{"c":109.39,"h":109.39,"l":109.39,"n":11,"o":109.39,"t":"2026-10-20T16:25:00Z","v":167,"vw":109.39},{"c":109.53,"h":109.53,"l":109.335,"n":90,"o":109.35,"t":"2026-10-20T16:30:00Z","v":3418,"vw":109.372154},{"c":109.565,"h":109.565,"l":109.52,"n":80,"o":109.53,"t":"2026-10-20T16:35:00Z","v":2451,"vw":109.548636},{"c":109.64,"h":109.64,"l":109.64,"n":11,"o":109.64,"t":"2026-10-20T16:45:00Z","v":146,"vw":109.64},{"c":109.15,"h":109.555,"l":109.15,"n":162,"o":109.555,"t":"2026-10-20T16:50:00Z","v":3947,"vw":109.375557},{"c":109.22,"h":109.23,"l":109.22,"n":65,"o":109.22,"t":"2026-10-20T16:55:00Z","v":1342,"vw":109.225},{"c":109.2,"h":109.2,"l":109.2,"n":11,"o":109.2,"t":"2026-10-20T17:05:00Z","v":184,"vw":109.2},{"c":109.215,"h":109.24,"l":109.06,"n":134,"o":109.165,"t":"2026-10-20T17:15:00Z","v":3295,"vw":109.168023},{"c":109.135,"h":109.23,"l":109.06,"n":57,"o":109.23,"t":"2026-10-20T17:20:00Z","v":1902,"vw":109.171667},{"c":109.19,"h":109.19,"l":109.17,"n":32,"o":109.17,"t":"2026-10-20T17:25:00Z","v":1069,"vw":109.173},{"c":109.25,"h":109.32,"l":109.25,"n":66,"o":109.28,"t":"2026-10-20T17:30:00Z","v":1829,"vw":109.285},{"c":109.37,"h":109.37,"l":109.37,"n":9,"o":109.37,"t":"2026-10-20T17:40:00Z","v":119,"vw":109.37},{"c":109.115,"h":109.44,"l":109.115,"n":140,"o":109.27,"t":"2026-10-20T17:45:00Z","v":5714,"vw":109.27911},{"c":109.3,"h":109.3,"l":109.23,"n":27,"o":109.23,"t":"2026-10-20T17:50:00Z","v":841,"vw":109.28},{"c":109.24,"h":109.3,"l":109.24,"n":15,"o":109.3,"t":"2026-10-20T18:00:00Z","v":384,"vw":109.27},{"c":109.41,"h":109.41,"l":109.245,"n":67,"o":109.245,"t":"2026-10-20T18:05:00Z","v":1617,"vw":109.348556},{"c":109.4,"h":109.4,"l":109.39,"n":53,"o":109.39,"t":"2026-10-20T18:10:00Z","v":948,"vw":109.39505},{"c":109.405,"h":109.53,"l":109.3601,"n":41,"o":109.3601,"t":"2026-10-20T18:15:00Z","v":1447,"vw":109.457249},{"c":109.42,"h":109.42,"l":109.42,"n":13,"o":109.42,"t":"2026-10-20T18:20:00Z","v":251,"vw":109.42},{"c":109.39,"h":109.39,"l":109.3,"n":78,"o":109.31,"t":"2026-10-20T18:25:00Z","v":2500,"vw":109.315761},{"c":109.47,"h":109.47,"l":109.46,"n":47,"o":109.46,"t":"2026-10-20T18:30:00Z","v":854,"vw":109.466667},{"c":109.92,"h":109.92,"l":109.54,"n":148,"o":109.54,"t":"2026-10-20T18:35:00Z","v":6430,"vw":109.696139},{"c":109.665,"h":109.92,"l":109.665,"n":106,"o":109.92,"t":"2026-10-20T18:40:00Z","v":3442,"vw":109.834541},{"c":109.69,"h":109.74,"l":109.54,"n":114,"o":109.55,"t":"2026-10-20T18:45:00Z","v":3721,"vw":109.613797},{"c":109.5875,"h":109.69,"l":109.5875,"n":35,"o":109.69,"t":"2026-10-20T18:50:00Z","v":694,"vw":109.655833},{"c":109.77,"h":109.77,"l":109.69,"n":85,"o":109.69,"t":"2026-10-20T18:55:00Z","v":1632,"vw":109.727143},{"c":109.97,"h":109.97,"l":109.83,"n":65,"o":109.83,"t":"2026-10-20T19:00:00Z","v":1487,"vw":109.9325},{"c":109.895,"h":109.97,"l":109.895,"n":44,"o":109.97,"t":"2026-10-20T19:05:00Z","v":749,"vw":109.9325},{"c":110.105,"h":110.33,"l":109.905,"n":100,"o":109.905,"t":"2026-10-20T19:10:00Z","v":3748,"vw":110.043504},{"c":110.14,"h":110.14,"l":110.14,"n":38,"o":110.14,"t":"2026-10-20T19:15:00Z","v":541,"vw":110.14},{"c":110.2,"h":110.235,"l":110.19,"n":113,"o":110.21,"t":"2026-10-20T19:20:00Z","v":2197,"vw":110.215556},{"c":110.41,"h":110.465,"l":110.29,"n":67,"o":110.31,"t":"2026-10-20T19:25:00Z","v":1911,"vw":110.355},{"c":110.275,"h":110.37,"l":110.25,"n":193,"o":110.26,"t":"2026-10-20T19:30:00Z","v":3862,"vw":110.287967},{"c":110.42,"h":110.42,"l":110.275,"n":171,"o":110.275,"t":"2026-10-20T19:35:00Z","v":2862,"vw":110.359767},{"c":110.6,"h":110.6,"l":110.45,"n":302,"o":110.45,"t":"2026-10-20T19:40:00Z","v":5342,"vw":110.536591},{"c":110.58,"h":110.605,"l":110.52,"n":233,"o":110.6,"t":"2026-10-20T19:45:00Z","v":8266,"vw":110.575783},{"c":110.63,"h":110.69,"l":110.56,"n":313,"o":110.56,"t":"2026-10-20T19:50:00Z","v":5764,"vw":110.638167},{"c":110.87,"h":110.93,"l":110.39,"n":1063,"o":110.64,"t":"2026-10-20T19:55:00Z","v":31339,"vw":110.717971},{"c":110.88,"h":110.88,"l":110.88,"n":32,"o":110.88,"t":"2026-10-20T20:00:00Z","v":80037,"vw":110.88},{"c":110.52,"h":112.43,"l":109.77,"n":99,"o":112.43,"t":"2026-10-21T13:30:00Z","v":9164,"vw":111.448075},{"c":110.62,"h":111.09,"l":110.62,"n":34,"o":111.09,"t":"2026-10-21T13:40:00Z","v":924,"vw":110.74},{"c":111.5,"h":111.5,"l":110.64,"n":7,"o":110.64,"t":"2026-10-21T13:45:00Z","v":252,"vw":111.07},{"c":110.35,"h":110.43,"l":109.95,"n":57,"o":110.43,"t":"2026-10-21T13:50:00Z","v":2005,"vw":110.272775},{"c":109.71,"h":110.55,"l":109.71,"n":58,"o":110.55,"t":"2026-10-21T13:55:00Z","v":2172,"vw":110.13901},{"c":109.54,"h":109.99,"l":109.54,"n":49,"o":109.99,"t":"2026-10-21T14:00:00Z","v":1024,"vw":109.7075},{"c":109.525,"h":109.53,"l":109.45,"n":57,"o":109.53,"t":"2026-10-21T14:05:00Z","v":1657,"vw":109.48875},{"c":109.85,"h":109.85,"l":109.47,"n":234,"o":109.635,"t":"2026-10-21T14:10:00Z","v":8343,"vw":109.634272},{"c":109.67,"h":109.85,"l":109.6218,"n":68,"o":109.85,"t":"2026-10-21T14:15:00Z","v":1900,"vw":109.754553},{"c":109.74,"h":109.875,"l":109.74,"n":95,"o":109.84,"t":"2026-10-21T14:20:00Z","v":3674,"vw":109.809495},{"c":109.57,"h":109.57,"l":109.49,"n":30,"o":109.53,"t":"2026-10-21T14:25:00Z","v":938,"vw":109.53},{"c":109.795,"h":109.795,"l":109.5,"n":55,"o":109.5,"t":"2026-10-21T14:30:00Z","v":1227,"vw":109.68375},{"c":109.6425,"h":109.6425,"l":109.6425,"n":21,"o":109.6425,"t":"2026-10-21T14:35:00Z","v":439,"vw":109.6425},{"c":109.6225,"h":109.63,"l":109.6225,"n":32,"o":109.63,"t":"2026-10-21T14:40:00Z","v":481,"vw":109.6275},{"c":109.63,"h":109.63,"l":109.63,"n":34,"o":109.63,"t":"2026-10-21T14:45:00Z","v":311,"vw":109.63},{"c":109.47,"h":109.72,"l":109.235,"n":138,"o":109.63,"t":"2026-10-21T14:50:00Z","v":4197,"vw":109.456298},{"c":109.705,"h":109.705,"l":109.58,"n":49,"o":109.58,"t":"2026-10-21T14:55:00Z","v":1995,"vw":109.678618},{"c":109.49,"h":109.655,"l":109.49,"n":92,"o":109.51,"t":"2026-10-21T15:00:00Z","v":3595,"vw":109.552047},{"c":109.48,"h":109.585,"l":109.48,"n":40,"o":109.585,"t":"2026-10-21T15:05:00Z","v":770,"vw":109.5325},{"c":109.3,"h":109.455,"l":109.3,"n":87,"o":109.33,"t":"2026-10-21T15:10:00Z","v":2176,"vw":109.3475},{"c":109.5,"h":109.5,"l":109.24,"n":60,"o":109.3,"t":"2026-10-21T15:15:00Z","v":1591,"vw":109.336678},{"c":109.37,"h":109.54,"l":109.37,"n":52,"o":109.445,"t":"2026-10-21T15:20:00Z","v":1419,"vw":109.460714},{"c":110.025,"h":110.105,"l":109.31,"n":276,"o":109.31,"t":"2026-10-21T15:25:00Z","v":18393,"vw":109.769303},{"c":110.045,"h":110.045,"l":110.04,"n":53,"o":110.04,"t":"2026-10-21T15:30:00Z","v":1228,"vw":110.041},{"c":110,"h":110.385,"l":110,"n":220,"o":110.09,"t":"2026-10-21T15:35:00Z","v":14496,"vw":110.180315},{"c":109.925,"h":110.01,"l":109.895,"n":100,"o":110.01,"t":"2026-10-21T15:40:00Z","v":5742,"vw":109.937653},{"c":109.93,"h":110.08,"l":109.93,"n":23,"o":110.08,"t":"2026-10-21T15:45:00Z","v":2445,"vw":110.01617},{"c":109.555,"h":110.13,"l":109.555,"n":133,"o":109.94,"t":"2026-10-21T15:50:00Z","v":5674,"vw":109.976347},{"c":109.7143,"h":109.81,"l":109.555,"n":90,"o":109.57,"t":"2026-10-21T15:55:00Z","v":10920,"vw":109.726458},{"c":109.35,"h":109.58,"l":109.23,"n":161,"o":109.58,"t":"2026-10-21T16:00:00Z","v":4448,"vw":109.403737},{"c":109.16,"h":109.36,"l":109.16,"n":38,"o":109.36,"t":"2026-10-21T16:05:00Z","v":693,"vw":109.294375},{"c":109.49,"h":109.49,"l":109.3,"n":56,"o":109.3,"t":"2026-10-21T16:10:00Z","v":921,"vw":109.395},{"c":109.52,"h":109.52,"l":109.52,"n":11,"o":109.52,"t":"2026-10-21T16:15:00Z","v":176,"vw":109.52},{"c":109.68,"h":109.68,"l":109.66,"n":50,"o":109.67,"t":"2026-10-21T16:20:00Z","v":1474,"vw":109.673333},{"c":109.9,"h":110.04,"l":109.62,"n":112,"o":109.77,"t":"2026-10-21T16:25:00Z","v":5542,"vw":109.933783},{"c":109.71,"h":109.71,"l":109.71,"n":13,"o":109.71,"t":"2026-10-21T16:30:00Z","v":241,"vw":109.71},{"c":110,"h":110,"l":109.63,"n":237,"o":109.71,"t":"2026-10-21T16:35:00Z","v":6893,"vw":109.714697},{"c":109.425,"h":109.91,"l":109.425,"n":73,"o":109.91,"t":"2026-10-21T16:40:00Z","v":1551,"vw":109.63625},{"c":109.7,"h":109.75,"l":109.425,"n":92,"o":109.6,"t":"2026-10-21T16:45:00Z","v":2447,"vw":109.660998},{"c":109.59,"h":109.79,"l":109.59,"n":55,"o":109.79,"t":"2026-10-21T16:55:00Z","v":933,"vw":109.69},{"c":109.41,"h":109.505,"l":109.41,"n":29,"o":109.505,"t":"2026-10-21T17:05:00Z","v":1556,"vw":109.497083},{"c":109.19,"h":109.505,"l":109.19,"n":78,"o":109.505,"t":"2026-10-21T17:10:00Z","v":2557,"vw":109.301351},{"c":108.745,"h":109.27,"l":108.745,"n":123,"o":109.17,"t":"2026-10-21T17:15:00Z","v":11191,"vw":108.924648},{"c":109.085,"h":109.24,"l":108.91,"n":139,"o":108.91,"t":"2026-10-21T17:20:00Z","v":8006,"vw":109.016774},{"c":109.03,"h":109.13,"l":109.01,"n":61,"o":109.115,"t":"2026-10-21T17:25:00Z","v":2700,"vw":109.109118},{"c":109.03,"h":109.135,"l":109.03,"n":123,"o":109.03,"t":"2026-10-21T17:30:00Z","v":2723,"vw":109.067799},{"c":109.29,"h":109.325,"l":109.03,"n":180,"o":109.03,"t":"2026-10-21T17:35:00Z","v":6483,"vw":109.18405},{"c":109.23,"h":109.32,"l":109.23,"n":85,"o":109.32,"t":"2026-10-21T17:40:00Z","v":2177,"vw":109.274843},{"c":109.33,"h":109.33,"l":108.9801,"n":178,"o":109.25,"t":"2026-10-21T17:45:00Z","v":7868,"vw":109.244221},{"c":109.03,"h":109.18,"l":109.02,"n":82,"o":109.18,"t":"2026-10-21T17:50:00Z","v":2773,"vw":109.065151},{"c":109.24,"h":109.24,"l":109.035,"n":82,"o":109.035,"t":"2026-10-21T17:55:00Z","v":3004,"vw":109.155},{"c":109.085,"h":109.1,"l":108.96,"n":87,"o":109.095,"t":"2026-10-21T18:00:00Z","v":2305,"vw":109.0525},{"c":108.98,"h":109.07,"l":108.98,"n":144,"o":109.02,"t":"2026-10-21T18:05:00Z","v":2673,"vw":109.012481},{"c":108.91,"h":109.05,"l":108.91,"n":137,"o":109,"t":"2026-10-21T18:10:00Z","v":3041,"vw":108.977159},{"c":109.32,"h":109.49,"l":108.92,"n":167,"o":108.92,"t":"2026-10-21T18:15:00Z","v":8177,"vw":109.214607},{"c":109.22,"h":109.345,"l":109.22,"n":42,"o":109.345,"t":"2026-10-21T18:20:00Z","v":2849,"vw":109.296304},{"c":109.39,"h":109.39,"l":109.14,"n":137,"o":109.22,"t":"2026-10-21T18:25:00Z","v":6580,"vw":109.278336},{"c":109.35,"h":109.43,"l":109.32,"n":73,"o":109.32,"t":"2026-10-21T18:30:00Z","v":3624,"vw":109.346818},{"c":109.365,"h":109.365,"l":109.27,"n":78,"o":109.27,"t":"2026-10-21T18:35:00Z","v":2547,"vw":109.35722},{"c":109.365,"h":109.455,"l":109.365,"n":30,"o":109.455,"t":"2026-10-21T18:40:00Z","v":3078,"vw":109.368333},{"c":109.23,"h":109.28,"l":109.18,"n":81,"o":109.28,"t":"2026-10-21T18:45:00Z","v":1612,"vw":109.234},{"c":108.85,"h":109.068,"l":108.85,"n":91,"o":109.068,"t":"2026-10-21T18:50:00Z","v":1797,"vw":108.958148},{"c":108.55,"h":108.67,"l":108.5,"n":184,"o":108.625,"t":"2026-10-21T18:55:00Z","v":4235,"vw":108.596428},{"c":108.67,"h":108.78,"l":108.46,"n":190,"o":108.555,"t":"2026-10-21T19:00:00Z","v":8573,"vw":108.643107},{"c":108.83,"h":108.88,"l":108.83,"n":117,"o":108.83,"t":"2026-10-21T19:05:00Z","v":2393,"vw":108.842},{"c":108.535,"h":108.8,"l":108.41,"n":162,"o":108.8,"t":"2026-10-21T19:10:00Z","v":4497,"vw":108.566208},{"c":109.02,"h":109.02,"l":108.65,"n":149,"o":108.65,"t":"2026-10-21T19:15:00Z","v":3986,"vw":108.818611},{"c":108.9159,"h":108.9159,"l":108.77,"n":78,"o":108.86,"t":"2026-10-21T19:20:00Z","v":1465,"vw":108.828259},{"c":108.905,"h":108.905,"l":108.83,"n":138,"o":108.84,"t":"2026-10-21T19:25:00Z","v":3220,"vw":108.872577},{"c":108.88,"h":109.035,"l":108.82,"n":167,"o":108.82,"t":"2026-10-21T19:30:00Z","v":3703,"vw":108.924589},{"c":108.85,"h":108.93,"l":108.85,"n":83,"o":108.925,"t":"2026-10-21T19:35:00Z","v":1782,"vw":108.907059},{"c":109.1,"h":109.1,"l":108.8,"n":290,"o":108.83,"t":"2026-10-21T19:40:00Z","v":10013,"vw":108.941344},{"c":109.245,"h":109.485,"l":108.96,"n":491,"o":109,"t":"2026-10-21T19:45:00Z","v":27963,"vw":109.200008},{"c":109.67,"h":109.78,"l":109.3325,"n":373,"o":109.5,"t":"2026-10-21T19:50:00Z","v":18752,"vw":109.561667},{"c":110.07,"h":110.17,"l":109.76,"n":1248,"o":109.79,"t":"2026-10-21T19:55:00Z","v":54497,"vw":110.022891},{"c":110.1,"h":110.1,"l":110.1,"n":24,"o":110.1,"t":"2026-10-21T20:00:00Z","v":98805,"vw":110.1},{"c":110.1,"h":112.4,"l":110.1,"n":13,"o":111.55,"t":"2026-10-21T22:15:00Z","v":14596,"vw":111.423784},{"c":107.96,"h":109.99,"l":107.96,"n":23,"o":109.99,"t":"2026-10-22T13:30:00Z","v":3080,"vw":109.75011},{"c":109.23,"h":110.1,"l":109.02,"n":33,"o":110.05,"t":"2026-10-22T13:35:00Z","v":2590,"vw":109.789131},{"c":110.06,"h":110.1,"l":109.05,"n":112,"o":109.05,"t":"2026-10-22T13:40:00Z","v":7184,"vw":109.794732},{"c":110.36,"h":110.63,"l":110.36,"n":42,"o":110.63,"t":"2026-10-22T13:45:00Z","v":845,"vw":110.54},{"c":110.2,"h":110.76,"l":110.2,"n":90,"o":110.38,"t":"2026-10-22T13:50:00Z","v":3106,"vw":110.525801},{"c":110.12,"h":110.26,"l":109.93,"n":145,"o":110.21,"t":"2026-10-22T13:55:00Z","v":6440,"vw":110.035406},{"c":110.05,"h":110.195,"l":110.05,"n":6,"o":110.195,"t":"2026-10-22T14:00:00Z","v":305,"vw":110.098333},{"c":109.895,"h":110.38,"l":109.895,"n":86,"o":110.38,"t":"2026-10-22T14:05:00Z","v":2868,"vw":110.034745},{"c":109.85,"h":110.02,"l":109.8,"n":40,"o":109.8,"t":"2026-10-22T14:10:00Z","v":698,"vw":109.868197},{"c":109.78,"h":110.05,"l":109.78,"n":78,"o":109.91,"t":"2026-10-22T14:15:00Z","v":2697,"vw":109.947742},{"c":109.6325,"h":109.69,"l":109.52,"n":53,"o":109.69,"t":"2026-10-22T14:20:00Z","v":1047,"vw":109.6445},{"c":109.24,"h":109.6499,"l":109.08,"n":41,"o":109.08,"t":"2026-10-22T14:25:00Z","v":1114,"vw":109.357017},{"c":109.18,"h":109.42,"l":108.94,"n":92,"o":109.24,"t":"2026-10-22T14:30:00Z","v":4518,"vw":109.193077},{"c":109.02,"h":109.38,"l":109.02,"n":61,"o":109.32,"t":"2026-10-22T14:35:00Z","v":2183,"vw":109.205228},{"c":108.93,"h":109.065,"l":108.93,"n":51,"o":109,"t":"2026-10-22T14:40:00Z","v":1029,"vw":108.998834},{"c":108.19,"h":108.745,"l":108.12,"n":117,"o":108.745,"t":"2026-10-22T14:45:00Z","v":3140,"vw":108.589269},{"c":108.235,"h":108.3,"l":108.02,"n":97,"o":108.26,"t":"2026-10-22T14:50:00Z","v":3058,"vw":108.21735},{"c":108.48,"h":108.485,"l":108.145,"n":183,"o":108.235,"t":"2026-10-22T14:55:00Z","v":6227,"vw":108.299235},{"c":108.09,"h":108.38,"l":108.09,"n":65,"o":108.38,"t":"2026-10-22T15:00:00Z","v":1898,"vw":108.23756},{"c":107.76,"h":108.52,"l":107.76,"n":155,"o":108.235,"t":"2026-10-22T15:05:00Z","v":6447,"vw":108.297834},{"c":107.95,"h":107.95,"l":107.77,"n":59,"o":107.77,"t":"2026-10-22T15:10:00Z","v":1519,"vw":107.895141},{"c":107.9,"h":107.91,"l":107.64,"n":114,"o":107.78,"t":"2026-10-22T15:15:00Z","v":4700,"vw":107.815986},{"c":107.78,"h":108.14,"l":107.78,"n":116,"o":108.01,"t":"2026-10-22T15:20:00Z","v":5001,"vw":108.010335},{"c":107.83,"h":107.88,"l":107.575,"n":94,"o":107.67,"t":"2026-10-22T15:25:00Z","v":4625,"vw":107.727053},{"c":106.915,"h":107.42,"l":106.915,"n":503,"o":107.42,"t":"2026-10-22T15:30:00Z","v":23364,"vw":107.071535},{"c":106.88,"h":106.93,"l":106.82,"n":57,"o":106.93,"t":"2026-10-22T15:35:00Z","v":1341,"vw":106.880244},{"c":106.84,"h":107.16,"l":106.82,"n":136,"o":106.82,"t":"2026-10-22T15:40:00Z","v":6621,"vw":106.999015},{"c":106.86,"h":107.05,"l":106.86,"n":60,"o":107.05,"t":"2026-10-22T15:45:00Z","v":883,"vw":106.983333},{"c":106.9,"h":107.055,"l":106.86,"n":45,"o":106.86,"t":"2026-10-22T15:50:00Z","v":1001,"vw":106.968913},{"c":107.14,"h":107.27,"l":107.07,"n":182,"o":107.07,"t":"2026-10-22T15:55:00Z","v":4534,"vw":107.181823},{"c":107.355,"h":107.38,"l":107.11,"n":106,"o":107.14,"t":"2026-10-22T16:00:00Z","v":2907,"vw":107.23343},{"c":107.15,"h":107.275,"l":107.15,"n":45,"o":107.275,"t":"2026-10-22T16:05:00Z","v":705,"vw":107.204811},{"c":107.38,"h":107.4,"l":107.06,"n":106,"o":107.228,"t":"2026-10-22T16:10:00Z","v":4289,"vw":107.288382},{"c":107.38,"h":107.4,"l":107.35,"n":36,"o":107.35,"t":"2026-10-22T16:15:00Z","v":776,"vw":107.379412},{"c":107.35,"h":107.35,"l":107.25,"n":20,"o":107.25,"t":"2026-10-22T16:20:00Z","v":463,"vw":107.312687},{"c":107.17,"h":107.17,"l":107.17,"n":34,"o":107.17,"t":"2026-10-22T16:25:00Z","v":447,"vw":107.17},{"c":107.05,"h":107.21,"l":107.05,"n":158,"o":107.2,"t":"2026-10-22T16:30:00Z","v":2368,"vw":107.1775},{"c":106.98,"h":106.98,"l":106.98,"n":34,"o":106.98,"t":"2026-10-22T16:35:00Z","v":318,"vw":106.98},{"c":107,"h":107,"l":106.745,"n":178,"o":106.84,"t":"2026-10-22T16:40:00Z","v":4805,"vw":106.862978},{"c":107.66,"h":107.66,"l":107.1,"n":81,"o":107.1,"t":"2026-10-22T16:45:00Z","v":2339,"vw":107.319418},{"c":107.73,"h":107.73,"l":107.66,"n":30,"o":107.66,"t":"2026-10-22T16:50:00Z","v":608,"vw":107.684476},{"c":107.715,"h":107.73,"l":107.6,"n":63,"o":107.73,"t":"2026-10-22T16:55:00Z","v":1324,"vw":107.656138},{"c":107.45,"h":107.58,"l":107.45,"n":71,"o":107.58,"t":"2026-10-22T17:00:00Z","v":1836,"vw":107.51929},{"c":107.4,"h":107.44,"l":107.215,"n":103,"o":107.34,"t":"2026-10-22T17:05:00Z","v":2136,"vw":107.349702},{"c":107.1452,"h":107.1452,"l":107.1452,"n":8,"o":107.1452,"t":"2026-10-22T17:10:00Z","v":358,"vw":107.1452},{"c":107.31,"h":107.31,"l":107.31,"n":16,"o":107.31,"t":"2026-10-22T17:15:00Z","v":186,"vw":107.31},{"c":107.3,"h":107.35,"l":107.2,"n":95,"o":107.205,"t":"2026-10-22T17:20:00Z","v":2768,"vw":107.245},{"c":107.64,"h":107.64,"l":107.41,"n":70,"o":107.41,"t":"2026-10-22T17:25:00Z","v":1994,"vw":107.512845},{"c":107.9,"h":107.9,"l":107.71,"n":78,"o":107.72,"t":"2026-10-22T17:30:00Z","v":1827,"vw":107.79875},{"c":107.84,"h":107.8801,"l":107.84,"n":70,"o":107.8801,"t":"2026-10-22T17:35:00Z","v":1583,"vw":107.869236},{"c":107.88,"h":107.89,"l":107.46,"n":74,"o":107.46,"t":"2026-10-22T17:40:00Z","v":2405,"vw":107.738468},{"c":107.78,"h":107.93,"l":107.78,"n":25,"o":107.93,"t":"2026-10-22T17:50:00Z","v":414,"vw":107.855},{"c":107.89,"h":107.98,"l":107.89,"n":71,"o":107.98,"t":"2026-10-22T17:55:00Z","v":1486,"vw":107.921578},{"c":107.91,"h":108.0125,"l":107.91,"n":139,"o":107.96,"t":"2026-10-22T18:00:00Z","v":4200,"vw":107.948692},{"c":107.83,"h":107.83,"l":107.795,"n":17,"o":107.8,"t":"2026-10-22T18:05:00Z","v":734,"vw":107.80625},{"c":107.77,"h":107.92,"l":107.77,"n":38,"o":107.92,"t":"2026-10-22T18:15:00Z","v":1669,"vw":107.828824},{"c":107.09,"h":107.74,"l":107.04,"n":283,"o":107.7,"t":"2026-10-22T18:20:00Z","v":6904,"vw":107.475593},{"c":107.25,"h":107.27,"l":107.085,"n":98,"o":107.085,"t":"2026-10-22T18:25:00Z","v":2948,"vw":107.209624},{"c":107.3,"h":107.3,"l":107.09,"n":310,"o":107.25,"t":"2026-10-22T18:30:00Z","v":13536,"vw":107.186321},{"c":107.2,"h":107.2,"l":107.185,"n":53,"o":107.185,"t":"2026-10-22T18:35:00Z","v":827,"vw":107.191667},{"c":107.165,"h":107.2,"l":107.13,"n":72,"o":107.2,"t":"2026-10-22T18:40:00Z","v":1244,"vw":107.165},{"c":107.2825,"h":107.385,"l":107.15,"n":312,"o":107.175,"t":"2026-10-22T18:45:00Z","v":31794,"vw":107.269399},{"c":107.47,"h":107.51,"l":107.26,"n":84,"o":107.325,"t":"2026-10-22T18:50:00Z","v":2988,"vw":107.402559},{"c":107.335,"h":107.475,"l":107.275,"n":147,"o":107.475,"t":"2026-10-22T18:55:00Z","v":4767,"vw":107.363382},{"c":107.34,"h":107.46,"l":107.34,"n":74,"o":107.345,"t":"2026-10-22T19:00:00Z","v":2319,"vw":107.363934},{"c":107.245,"h":107.245,"l":107.11,"n":129,"o":107.23,"t":"2026-10-22T19:05:00Z","v":3658,"vw":107.173402},{"c":107.01,"h":107.44,"l":107.005,"n":255,"o":107.37,"t":"2026-10-22T19:10:00Z","v":9654,"vw":107.240255},{"c":107.14,"h":107.15,"l":106.96,"n":74,"o":107.08,"t":"2026-10-22T19:15:00Z","v":2090,"vw":107.083536},{"c":107.255,"h":107.255,"l":107.05,"n":116,"o":107.05,"t":"2026-10-22T19:20:00Z","v":2497,"vw":107.21318},{"c":107.3125,"h":107.405,"l":107.07,"n":167,"o":107.245,"t":"2026-10-22T19:25:00Z","v":4982,"vw":107.220368},{"c":107.23,"h":107.42,"l":107.185,"n":216,"o":107.23,"t":"2026-10-22T19:30:00Z","v":19597,"vw":107.242912},{"c":107.43,"h":107.53,"l":107.34,"n":307,"o":107.39,"t":"2026-10-22T19:35:00Z","v":17576,"vw":107.406445},{"c":107.3,"h":107.44,"l":107.3,"n":131,"o":107.415,"t":"2026-10-22T19:40:00Z","v":3788,"vw":107.368235},{"c":107.27,"h":107.28,"l":107.23,"n":143,"o":107.27,"t":"2026-10-22T19:45:00Z","v":3533,"vw":107.264715},{"c":107.14,"h":107.505,"l":106.77,"n":868,"o":107.37,"t":"2026-10-22T19:50:00Z","v":49408,"vw":107.270519},{"c":107.28,"h":107.375,"l":106.77,"n":1040,"o":107.09,"t":"2026-10-22T19:55:00Z","v":45655,"vw":107.137949},{"c":107.29,"h":107.29,"l":107.29,"n":46,"o":107.29,"t":"2026-10-22T20:00:00Z","v":98179,"vw":107.29}],"history":[{"c":40.62,"h":41.7725,"l":40.21,"n":5528,"o":41.64,"t":"2024-10-21T04:00:00Z","v":322456,"vw":40.748474},{"c":40.59,"h":40.9223,"l":40.16,"n":5063,"o":40.37,"t":"2024-10-22T04:00:00Z","v":217361,"vw":40.512902},{"c":39.73,"h":40.79,"l":39.55,"n":5836,"o":40.18,"t":"2024-10-23T04:00:00Z","v":293769,"vw":39.831788},{"c":39.5,"h":40.01,"l":39.375,"n":4795,"o":39.75,"t":"2024-10-24T04:00:00Z","v":172768,"vw":39.580646},{"c":39.36,"h":40.33,"l":39.25,"n":6502,"o":39.71,"t":"2024-10-25T04:00:00Z","v":194031,"vw":39.520272},{"c":40.87,"h":41.27,"l":39.555,"n":7103,"o":39.84,"t":"2024-10-28T04:00:00Z","v":418663,"vw":40.757348},{"c":41.22,"h":41.61,"l":40.31,"n":9098,"o":40.43,"t":"2024-10-29T04:00:00Z","v":330852,"vw":41.242404},{"c":39.26,"h":41.095,"l":38.65,"n":15143,"o":40.96,"t":"2024-10-30T04:00:00Z","v":807421,"vw":39.448638},{"c":39.92,"h":40.26,"l":39.33,"n":8021,"o":39.92,"t":"2024-10-31T04:00:00Z","v":399797,"vw":39.891828},{"c":39.94,"h":40.74,"l":39.4,"n":7999,"o":40.05,"t":"2024-11-01T04:00:00Z","v":437405,"vw":39.978894},{"c":39.99,"h":40.45,"l":39.57,"n":6451,"o":39.7,"t":"2024-11-04T05:00:00Z","v":231184,"vw":40.070123},{"c":40.99,"h":41.15,"l":39.825,"n":6288,"o":40.02,"t":"2024-11-05T05:00:00Z","v":257881,"vw":40.784005},{"c":42.5,"h":44.31,"l":42.3305,"n":13173,"o":43.06,"t":"2024-11-06T05:00:00Z","v":533152,"vw":43.018914},{"c":42.88,"h":43.47,"l":42.235,"n":7894,"o":42.4,"t":"2024-11-07T05:00:00Z","v":324512,"vw":42.959755},{"c":42.34,"h":43.75,"l":42.23,"n":9095,"o":42.91,"t":"2024-11-08T05:00:00Z","v":347234,"vw":42.598297},{"c":42.96,"h":43.67,"l":42.67,"n":6999,"o":42.76,"t":"2024-11-11T05:00:00Z","v":236658,"vw":43.009194},{"c":42.1,"h":43.18,"l":41.89,"n":6994,"o":42.81,"t":"2024-11-12T05:00:00Z","v":214857,"vw":42.267221},{"c":41.93,"h":42.555,"l":41.82,"n":6863,"o":42.43,"t":"2024-11-13T05:00:00Z","v":241997,"vw":42.097189},{"c":41.43,"h":42.3,"l":41.14,"n":5332,"o":42.14,"t":"2024-11-14T05:00:00Z","v":181173,"vw":41.468901},{"c":40.99,"h":41.81,"l":40.82,"n":5474,"o":41.62,"t":"2024-11-15T05:00:00Z","v":212698,"vw":41.044509},{"c":40.64,"h":41.3,"l":40.63,"n":5840,"o":41.04,"t":"2024-11-18T05:00:00Z","v":319226,"vw":40.877743},{"c":41.88,"h":41.92,"l":40,"n":8615,"o":40.35,"t":"2024-11-19T05:00:00Z","v":395005,"vw":41.354474},{"c":43.955,"h":43.97,"l":41.3,"n":10588,"o":41.62,"t":"2024-11-20T05:00:00Z","v":434411,"vw":42.987927},{"c":43.86,"h":44.245,"l":43.09,"n":8014,"o":44.04,"t":"2024-11-21T05:00:00Z","v":454513,"vw":43.684409},{"c":44.74,"h":45.25,"l":43.77,"n":8736,"o":44.18,"t":"2024-11-22T05:00:00Z","v":400932,"vw":44.677904},{"c":44.95,"h":45.525,"l":44.655,"n":7323,"o":45.47,"t":"2024-11-25T05:00:00Z","v":394706,"vw":44.998422},{"c":45,"h":45.09,"l":44.04,"n":6075,"o":44.54,"t":"2024-11-26T05:00:00Z","v":381532,"vw":44.720819},{"c":44.56,"h":45.33,"l":44.22,"n":6837,"o":45.33,"t":"2024-11-27T05:00:00Z","v":542915,"vw":44.755779},{"c":44.71,"h":45.04,"l":44.095,"n":3823,"o":45.03,"t":"2024-11-29T05:00:00Z","v":180766,"vw":44.651495},{"c":44.02,"h":44.82,"l":43.83,"n":7882,"o":44.82,"t":"2024-12-02T05:00:00Z","v":251853,"vw":44.186329},{"c":45,"h":45.7,"l":43.95,"n":9187,"o":44.12,"t":"2024-12-03T05:00:00Z","v":739177,"vw":45.023048},{"c":47.14,"h":47.2,"l":44.8,"n":11026,"o":44.84,"t":"2024-12-04T05:00:00Z","v":618864,"vw":46.451944},{"c":48,"h":48.22,"l":46.2701,"n":8105,"o":47.05,"t":"2024-12-05T05:00:00Z","v":436672,"vw":47.413606},{"c":47.74,"h":48.48,"l":47.32,"n":9070,"o":48.13,"t":"2024-12-06T05:00:00Z","v":422466,"vw":47.795149},{"c":47.36,"h":48.4526,"l":46.855,"n":9383,"o":48.1,"t":"2024-12-09T05:00:00Z","v":489982,"vw":47.490658},{"c":48.54,"h":49.045,"l":47.55,"n":8099,"o":47.7,"t":"2024-12-10T05:00:00Z","v":314158,"vw":48.503258},{"c":48.655,"h":49.25,"l":48.21,"n":7560,"o":48.75,"t":"2024-12-11T05:00:00Z","v":561070,"vw":48.802505},{"c":48.72,"h":49.17,"l":48.4,"n":7272,"o":48.58,"t":"2024-12-12T05:00:00Z","v":433484,"vw":48.795927},{"c":48.75,"h":49.19,"l":47.787,"n":6444,"o":48.55,"t":"2024-12-13T05:00:00Z","v":337681,"vw":48.415612},{"c":48.94,"h":49.78,"l":48.18,"n":8092,"o":48.18,"t":"2024-12-16T05:00:00Z","v":429370,"vw":49.139332},{"c":48.92,"h":49.125,"l":48.1472,"n":9545,"o":48.48,"t":"2024-12-17T05:00:00Z","v":413709,"vw":48.8078},{"c":47.55,"h":49.37,"l":47.44,"n":14431,"o":49.37,"t":"2024-12-18T05:00:00Z","v":702134,"vw":48.298379},{"c":48.44,"h":48.68,"l":47.18,"n":10741,"o":47.79,"t":"2024-12-19T05:00:00Z","v":429264,"vw":48.145039},{"c":48.34,"h":49.545,"l":47.72,"n":10088,"o":47.78,"t":"2024-12-20T05:00:00Z","v":1435778,"vw":48.393793},{"c":48.12,"h":48.36,"l":47.13,"n":6874,"o":48.36,"t":"2024-12-23T05:00:00Z","v":302965,"vw":47.918764},{"c":48.79,"h":48.79,"l":48.1,"n":2603,"o":48.2,"t":"2024-12-24T05:00:00Z","v":65261,"vw":48.576012},{"c":48.76,"h":49.06,"l":48.32,"n":4518,"o":48.61,"t":"2024-12-26T05:00:00Z","v":130908,"vw":48.741674},{"c":48.68,"h":48.97,"l":48.12,"n":6924,"o":48.38,"t":"2024-12-27T05:00:00Z","v":259397,"vw":48.548118},{"c":49,"h":49.1,"l":48.095,"n":5421,"o":48.3,"t":"2024-12-30T05:00:00Z","v":222357,"vw":48.757783},{"c":49.32,"h":49.79,"l":49.01,"n":6658,"o":49.06,"t":"2024-12-31T05:00:00Z","v":236990,"vw":49.371621},{"c":49.69,"h":50.78,"l":49.31,"n":6755,"o":49.51,"t":"2025-01-02T05:00:00Z","v":267352,"vw":49.773999},{"c":50.63,"h":50.795,"l":49.71,"n":6759,"o":49.71,"t":"2025-01-03T05:00:00Z","v":245865,"vw":50.366766},{"c":50.46,"h":50.96,"l":50.24,"n":7554,"o":50.75,"t":"2025-01-06T05:00:00Z","v":289188,"vw":50.491747},{"c":49.99,"h":50.54,"l":49.68,"n":8314,"o":50.54,"t":"2025-01-07T05:00:00Z","v":330567,"vw":50.017951},{"c":49.99,"h":50.7587,"l":49.35,"n":7321,"o":49.88,"t":"2025-01-08T05:00:00Z","v":267689,"vw":50.056579},{"c":48.93,"h":49.57,"l":48.5,"n":7390,"o":49.24,"t":"2025-01-10T05:00:00Z","v":261172,"vw":48.948807},{"c":50.18,"h":50.44,"l":48.41,"n":9718,"o":48.89,"t":"2025-01-13T05:00:00Z","v":402492,"vw":50.042677},{"c":51.61,"h":52.01,"l":50.18,"n":9385,"o":50.27,"t":"2025-01-14T05:00:00Z","v":363367,"vw":51.58318},{"c":52.59,"h":53.31,"l":52.1537,"n":11900,"o":52.58,"t":"2025-01-15T05:00:00Z","v":492767,"vw":52.755282},{"c":52.73,"h":52.91,"l":51.325,"n":7210,"o":52.3,"t":"2025-01-16T05:00:00Z","v":239121,"vw":52.381106},{"c":52.95,"h":53.23,"l":52.49,"n":6084,"o":53.03,"t":"2025-01-17T05:00:00Z","v":537821,"vw":52.849906},{"c":54.15,"h":54.39,"l":52.97,"n":8492,"o":53.01,"t":"2025-01-21T05:00:00Z","v":355071,"vw":53.982441},{"c":53.55,"h":54.63,"l":53.11,"n":9307,"o":54.2,"t":"2025-01-22T05:00:00Z","v":480223,"vw":53.90537},{"c":53.76,"h":53.81,"l":52.52,"n":6147,"o":53.28,"t":"2025-01-23T05:00:00Z","v":263163,"vw":53.35753},{"c":53.7,"h":54.15,"l":53.255,"n":5507,"o":53.53,"t":"2025-01-24T05:00:00Z","v":176118,"vw":53.700266},{"c":54.49,"h":54.6,"l":53.31,"n":8130,"o":53.38,"t":"2025-01-27T05:00:00Z","v":529475,"vw":54.236365},{"c":54.72,"h":55.055,"l":53.86,"n":6827,"o":54.3,"t":"2025-01-28T05:00:00Z","v":244829,"vw":54.680132},{"c":54.05,"h":55.185,"l":53.69,"n":11763,"o":54.7,"t":"2025-01-29T05:00:00Z","v":401625,"vw":54.417229},{"c":54.53,"h":55.4711,"l":53.68,"n":7631,"o":54.6,"t":"2025-01-30T05:00:00Z","v":269747,"vw":54.369341},{"c":53.86,"h":54.61,"l":53.7,"n":5685,"o":54.35,"t":"2025-01-31T05:00:00Z","v":216002,"vw":54.115297},{"c":54.74,"h":56.65,"l":52.32,"n":11192,"o":53.01,"t":"2025-02-03T05:00:00Z","v":796765,"vw":55.403916},{"c":55.54,"h":55.72,"l":53.76,"n":9570,"o":54.45,"t":"2025-02-04T05:00:00Z","v":625818,"vw":55.29209},{"c":55.12,"h":56.175,"l":54.74,"n":7375,"o":55.6,"t":"2025-02-05T05:00:00Z","v":395478,"vw":55.640418},{"c":55.94,"h":55.99,"l":55.13,"n":5202,"o":55.29,"t":"2025-02-06T05:00:00Z","v":275719,"vw":55.703858},{"c":54.21,"h":56.02,"l":54.16,"n":8583,"o":55.92,"t":"2025-02-07T05:00:00Z","v":546592,"vw":54.654276},{"c":54.29,"h":54.975,"l":53.52,"n":8771,"o":54.2,"t":"2025-02-10T05:00:00Z","v":292343,"vw":54.062973},{"c":54.48,"h":54.56,"l":53.51,"n":10681,"o":54,"t":"2025-02-11T05:00:00Z","v":344793,"vw":54.18463},{"c":59.61,"h":62.13,"l":56.1,"n":32436,"o":57,"t":"2025-02-12T05:00:00Z","v":2326853,"vw":60.475771},{"c":63.18,"h":63.78,"l":60.53,"n":19195,"o":61,"t":"2025-02-13T05:00:00Z","v":970189,"vw":62.780981},{"c":65.3,"h":65.425,"l":63,"n":14653,"o":63.71,"t":"2025-02-14T05:00:00Z","v":639887,"vw":64.862132},{"c":66.35,"h":66.51,"l":64.825,"n":16147,"o":65.37,"t":"2025-02-18T05:00:00Z","v":1104846,"vw":65.83422},{"c":65.62,"h":66.28,"l":64.69,"n":13325,"o":66.02,"t":"2025-02-19T05:00:00Z","v":655208,"vw":65.777396},{"c":64.95,"h":66.2664,"l":64.745,"n":11208,"o":65.36,"t":"2025-02-20T05:00:00Z","v":922678,"vw":65.430806},{"c":63.39,"h":65.45,"l":63.2,"n":11155,"o":65.44,"t":"2025-02-21T05:00:00Z","v":440031,"vw":63.814251},{"c":63.89,"h":64.39,"l":62.79,"n":10448,"o":63.88,"t":"2025-02-24T05:00:00Z","v":452602,"vw":63.842425},{"c":63.67,"h":64.4999,"l":62.63,"n":11814,"o":64.33,"t":"2025-02-25T05:00:00Z","v":472045,"vw":63.360125},{"c":63.73,"h":64.925,"l":63.14,"n":8656,"o":63.76,"t":"2025-02-26T05:00:00Z","v":312529,"vw":63.939776},{"c":61.94,"h":64.355,"l":61.515,"n":13089,"o":64.04,"t":"2025-02-27T05:00:00Z","v":485278,"vw":62.342713},{"c":62.58,"h":62.625,"l":60.3168,"n":11445,"o":62,"t":"2025-02-28T05:00:00Z","v":509480,"vw":62.112158},{"c":62.05,"h":63.635,"l":61.46,"n":16610,"o":62.58,"t":"2025-03-03T05:00:00Z","v":878220,"vw":62.3841},{"c":62.03,"h":62.74,"l":60.55,"n":14498,"o":61.7,"t":"2025-03-04T05:00:00Z","v":672021,"vw":61.512509},{"c":62.35,"h":62.57,"l":61.4313,"n":10331,"o":62.03,"t":"2025-03-05T05:00:00Z","v":550528,"vw":62.107078},{"c":59,"h":62.85,"l":58.9,"n":11159,"o":61.55,"t":"2025-03-06T05:00:00Z","v":509337,"vw":60.517269},{"c":56.68,"h":59.175,"l":55.56,"n":17262,"o":59.07,"t":"2025-03-07T05:00:00Z","v":918627,"vw":56.955815},{"c":52.88,"h":56.15,"l":51.97,"n":17916,"o":55.96,"t":"2025-03-10T04:00:00Z","v":917436,"vw":53.587952},{"c":52.7,"h":54,"l":51.91,"n":15235,"o":52.88,"t":"2025-03-11T04:00:00Z","v":635519,"vw":52.983583},{"c":53.3,"h":54.05,"l":52.86,"n":9443,"o":53.78,"t":"2025-03-12T04:00:00Z","v":406049,"vw":53.559264},{"c":52.11,"h":53.09,"l":50.378,"n":15112,"o":53.07,"t":"2025-03-13T04:00:00Z","v":792395,"vw":51.564301},{"c":52.46,"h":53.45,"l":52.265,"n":10722,"o":52.44,"t":"2025-03-14T04:00:00Z","v":492518,"vw":52.669826},{"c":52.36,"h":53.25,"l":52,"n":10215,"o":52,"t":"2025-03-17T04:00:00Z","v":363772,"vw":52.7001},{"c":52.02,"h":52.8085,"l":51,"n":10447,"o":52.11,"t":"2025-03-18T04:00:00Z","v":479723,"vw":51.862999},{"c":52.33,"h":52.76,"l":51.12,"n":11350,"o":52,"t":"2025-03-19T04:00:00Z","v":425492,"vw":52.336603},{"c":52.09,"h":53.07,"l":51.46,"n":8521,"o":51.64,"t":"2025-03-20T04:00:00Z","v":309079,"vw":52.336377},{"c":52.52,"h":52.965,"l":51.1465,"n":11312,"o":51.53,"t":"2025-03-21T04:00:00Z","v":743880,"vw":52.381104},{"c":54.51,"h":54.52,"l":53.07,"n":8582,"o":53.46,"t":"2025-03-24T04:00:00Z","v":415559,"vw":53.98707},{"c":53.58,"h":55.15,"l":53.45,"n":8881,"o":54.38,"t":"2025-03-25T04:00:00Z","v":390509,"vw":54.040207},{"c":53.07,"h":54.02,"l":52.455,"n":7066,"o":53.59,"t":"2025-03-26T04:00:00Z","v":250341,"vw":53.140703},{"c":53.69,"h":54.49,"l":52.06,"n":9573,"o":53.05,"t":"2025-03-27T04:00:00Z","v":621021,"vw":53.708965},{"c":53.47,"h":53.91,"l":52.385,"n":8699,"o":53.71,"t":"2025-03-28T04:00:00Z","v":300262,"vw":53.349402},{"c":54.46,"h":54.765,"l":52.76,"n":7762,"o":52.76,"t":"2025-03-31T04:00:00Z","v":352100,"vw":54.265237},{"c":55.17,"h":56.09,"l":53.44,"n":12557,"o":53.82,"t":"2025-04-01T04:00:00Z","v":496243,"vw":55.11307},{"c":55.61,"h":56.02,"l":54.4401,"n":7222,"o":55,"t":"2025-04-02T04:00:00Z","v":290505,"vw":55.54502},{"c":51.86,"h":53.82,"l":51.75,"n":9062,"o":52.7,"t":"2025-04-03T04:00:00Z","v":397025,"vw":52.274885},{"c":50,"h":50.62,"l":48.15,"n":16920,"o":49.77,"t":"2025-04-04T04:00:00Z","v":698688,"vw":49.630084},{"c":49.44,"h":52.46,"l":45,"n":16774,"o":47.5,"t":"2025-04-07T04:00:00Z","v":632347,"vw":49.494087},{"c":49.08,"h":51.6828,"l":48.39,"n":13736,"o":51.14,"t":"2025-04-08T04:00:00Z","v":513060,"vw":49.962468},{"c":52.53,"h":53.21,"l":47.45,"n":13788,"o":48.32,"t":"2025-04-09T04:00:00Z","v":771597,"vw":51.444812},{"c":51.54,"h":52.7372,"l":50.78,"n":13448,"o":51.17,"t":"2025-04-10T04:00:00Z","v":535218,"vw":51.931564},{"c":53.26,"h":53.34,"l":50.82,"n":13543,"o":51.62,"t":"2025-04-11T04:00:00Z","v":673491,"vw":52.612247},{"c":54.41,"h":54.84,"l":53.2,"n":10124,"o":53.53,"t":"2025-04-14T04:00:00Z","v":535866,"vw":54.308193},{"c":53.55,"h":55.172,"l":53.48,"n":9979,"o":54.52,"t":"2025-04-15T04:00:00Z","v":499520,"vw":54.311933},{"c":52.96,"h":53.89,"l":52.26,"n":9943,"o":53.4,"t":"2025-04-16T04:00:00Z","v":487944,"vw":53.053724},{"c":53.7,"h":54.3,"l":53.18,"n":8078,"o":53.23,"t":"2025-04-17T04:00:00Z","v":402020,"vw":53.689464},{"c":52.495,"h":54.14,"l":51.595,"n":7563,"o":52.5,"t":"2025-04-21T04:00:00Z","v":283936,"vw":52.542786},{"c":53.85,"h":54.43,"l":51.53,"n":10386,"o":52.29,"t":"2025-04-22T04:00:00Z","v":483149,"vw":53.625377},{"c":53.85,"h":55.86,"l":53.615,"n":10670,"o":54.99,"t":"2025-04-23T04:00:00Z","v":468821,"vw":54.124444},{"c":52.73,"h":54.39,"l":52.69,"n":9203,"o":53.43,"t":"2025-04-24T04:00:00Z","v":492701,"vw":53.725247},{"c":53.11,"h":53.685,"l":51.95,"n":8813,"o":52.62,"t":"2025-04-25T04:00:00Z","v":427320,"vw":52.839387},{"c":53.08,"h":53.895,"l":52.21,"n":10445,"o":53.18,"t":"2025-04-28T04:00:00Z","v":399992,"vw":52.951147},{"c":53.28,"h":53.68,"l":52.16,"n":13818,"o":52.75,"t":"2025-04-29T04:00:00Z","v":539550,"vw":53.214052},{"c":56.97,"h":57.51,"l":53.2001,"n":19968,"o":53.98,"t":"2025-04-30T04:00:00Z","v":895681,"vw":56.464531},{"c":57.625,"h":59.29,"l":57.34,"n":16471,"o":57.35,"t":"2025-05-01T04:00:00Z","v":606763,"vw":58.201457},{"c":59.94,"h":60.03,"l":58.03,"n":13036,"o":58.03,"t":"2025-05-02T04:00:00Z","v":646082,"vw":59.492294},{"c":60.75,"h":61.14,"l":58.69,"n":13574,"o":59.4,"t":"2025-05-05T04:00:00Z","v":656410,"vw":60.723547},{"c":61.1,"h":61.3,"l":59.62,"n":12532,"o":60.7,"t":"2025-05-06T04:00:00Z","v":574973,"vw":60.791981},{"c":61.99,"h":62.56,"l":61,"n":13128,"o":61.02,"t":"2025-05-07T04:00:00Z","v":480508,"vw":61.979474},{"c":62.41,"h":63.18,"l":61.725,"n":9640,"o":62.31,"t":"2025-05-08T04:00:00Z","v":403013,"vw":62.319613},{"c":61.81,"h":62.78,"l":60.945,"n":8625,"o":62.35,"t":"2025-05-09T04:00:00Z","v":266705,"vw":61.567514},{"c":61.79,"h":64.01,"l":61.48,"n":9451,"o":63.76,"t":"2025-05-12T04:00:00Z","v":332025,"vw":62.126351},{"c":61.28,"h":62.56,"l":61,"n":13264,"o":61.8,"t":"2025-05-13T04:00:00Z","v":531415,"vw":61.550817},{"c":63.53,"h":63.74,"l":60.87,"n":15002,"o":61.27,"t":"2025-05-14T04:00:00Z","v":520094,"vw":62.992099},{"c":64.05,"h":64.55,"l":62.93,"n":9610,"o":63.05,"t":"2025-05-15T04:00:00Z","v":355825,"vw":63.96448},{"c":65.11,"h":65.375,"l":63.8817,"n":8872,"o":63.99,"t":"2025-05-16T04:00:00Z","v":420187,"vw":64.821095},{"c":64.8,"h":64.86,"l":63.7722,"n":10164,"o":64.2,"t":"2025-05-19T04:00:00Z","v":369237,"vw":64.549065},{"c":65.31,"h":65.39,"l":64.33,"n":7709,"o":64.7,"t":"2025-05-20T04:00:00Z","v":308867,"vw":65.191077},{"c":63.94,"h":65.34,"l":63.52,"n":8979,"o":64.82,"t":"2025-05-21T04:00:00Z","v":276498,"vw":64.044632},{"c":61.77,"h":64.36,"l":61.69,"n":10943,"o":63.99,"t":"2025-05-22T04:00:00Z","v":412779,"vw":62.254842},{"c":62.13,"h":62.87,"l":60.82,"n":9890,"o":61.23,"t":"2025-05-23T04:00:00Z","v":437430,"vw":62.172306},{"c":63.53,"h":64.12,"l":62.48,"n":11262,"o":62.88,"t":"2025-05-27T04:00:00Z","v":376403,"vw":63.664055},{"c":64.08,"h":64.4,"l":63.26,"n":9644,"o":63.53,"t":"2025-05-28T04:00:00Z","v":309631,"vw":63.943075},{"c":64.13,"h":64.67,"l":63.5,"n":8241,"o":64.53,"t":"2025-05-29T04:00:00Z","v":234695,"vw":64.1299},{"c":63.78,"h":64.165,"l":63.25,"n":9698,"o":63.84,"t":"2025-05-30T04:00:00Z","v":476176,"vw":63.733765},{"c":64.6,"h":64.685,"l":63.26,"n":10366,"o":63.43,"t":"2025-06-02T04:00:00Z","v":340517,"vw":64.225411},{"c":61.93,"h":66.26,"l":60.55,"n":20243,"o":64.35,"t":"2025-06-03T04:00:00Z","v":1048006,"vw":63.04894},{"c":61.88,"h":62.21,"l":60.89,"n":11944,"o":61.7,"t":"2025-06-04T04:00:00Z","v":526176,"vw":61.647316},{"c":62.8,"h":63.455,"l":61.14,"n":9976,"o":61.7,"t":"2025-06-05T04:00:00Z","v":391248,"vw":62.840525},{"c":63.15,"h":63.76,"l":62.58,"n":7069,"o":63.54,"t":"2025-06-06T04:00:00Z","v":244151,"vw":63.152456},{"c":63.42,"h":63.63,"l":62.61,"n":9310,"o":63.35,"t":"2025-06-09T04:00:00Z","v":334436,"vw":63.221163},{"c":62.66,"h":64.175,"l":62.1864,"n":7746,"o":63.43,"t":"2025-06-10T04:00:00Z","v":258596,"vw":63.007577},{"c":61.38,"h":62.84,"l":61.33,"n":11713,"o":62.76,"t":"2025-06-11T04:00:00Z","v":546101,"vw":61.862001},{"c":62.02,"h":62.065,"l":60.23,"n":7706,"o":60.92,"t":"2025-06-12T04:00:00Z","v":237318,"vw":61.588664},{"c":61.47,"h":62.09,"l":61.02,"n":9010,"o":61.13,"t":"2025-06-13T04:00:00Z","v":246402,"vw":61.561841},{"c":63.2,"h":63.36,"l":62.0137,"n":8906,"o":62.16,"t":"2025-06-16T04:00:00Z","v":363672,"vw":63.092661},{"c":62.52,"h":63.58,"l":62.1838,"n":9706,"o":62.66,"t":"2025-06-17T04:00:00Z","v":242218,"vw":62.796408},{"c":60.905,"h":62.92,"l":60.82,"n":9175,"o":62.77,"t":"2025-06-18T04:00:00Z","v":472941,"vw":61.3756},{"c":61.5,"h":61.78,"l":60.86,"n":14702,"o":61.05,"t":"2025-06-20T04:00:00Z","v":943862,"vw":61.382921},{"c":62.88,"h":63.21,"l":61.505,"n":8265,"o":61.57,"t":"2025-06-23T04:00:00Z","v":282042,"vw":62.702561},{"c":64.41,"h":65.18,"l":62.9,"n":13760,"o":63.58,"t":"2025-06-24T04:00:00Z","v":710330,"vw":64.25706},{"c":63.8,"h":64.53,"l":62.81,"n":8448,"o":64.33,"t":"2025-06-25T04:00:00Z","v":354503,"vw":63.672549},{"c":63.06,"h":64.4799,"l":62.805,"n":7522,"o":64.03,"t":"2025-06-26T04:00:00Z","v":508211,"vw":63.251063},{"c":63.53,"h":63.875,"l":61.935,"n":10547,"o":63.31,"t":"2025-06-27T04:00:00Z","v":740320,"vw":63.352192},{"c":63.81,"h":64.94,"l":63.02,"n":10325,"o":63.55,"t":"2025-06-30T04:00:00Z","v":634303,"vw":63.733065},{"c":62.78,"h":64.07,"l":62.65,"n":9359,"o":63.44,"t":"2025-07-01T04:00:00Z","v":373466,"vw":63.077244},{"c":63.47,"h":63.75,"l":62.2798,"n":9070,"o":62.68,"t":"2025-07-02T04:00:00Z","v":474370,"vw":63.25027},{"c":63.94,"h":64.39,"l":63.02,"n":5401,"o":63.6,"t":"2025-07-03T04:00:00Z","v":207492,"vw":63.945408},{"c":67.045,"h":68.28,"l":63.6101,"n":24559,"o":63.94,"t":"2025-07-07T04:00:00Z","v":1521594,"vw":66.56277},{"c":62.755,"h":67.8233,"l":60.385,"n":27737,"o":67.45,"t":"2025-07-08T04:00:00Z","v":1353360,"vw":63.041414},{"c":63.87,"h":63.95,"l":62.07,"n":9505,"o":63.01,"t":"2025-07-09T04:00:00Z","v":377588,"vw":63.395863},{"c":63.37,"h":64.1,"l":63,"n":8427,"o":63.8,"t":"2025-07-10T04:00:00Z","v":251275,"vw":63.45846},{"c":65.21,"h":65.42,"l":63.5925,"n":10062,"o":63.6,"t":"2025-07-11T04:00:00Z","v":379345,"vw":65.050464},{"c":65.76,"h":65.8262,"l":64.3,"n":7615,"o":65.67,"t":"2025-07-14T04:00:00Z","v":316111,"vw":65.464714},{"c":64.06,"h":65.8799,"l":63.93,"n":11368,"o":65.65,"t":"2025-07-15T04:00:00Z","v":404327,"vw":64.450408},{"c":64.4,"h":64.46,"l":62.8093,"n":11497,"o":63.64,"t":"2025-07-16T04:00:00Z","v":559777,"vw":63.877859},{"c":66.31,"h":66.5,"l":64.37,"n":9718,"o":64.82,"t":"2025-07-17T04:00:00Z","v":492150,"vw":66.071188},{"c":64.82,"h":67.262,"l":64.3301,"n":10491,"o":67.262,"t":"2025-07-18T04:00:00Z","v":304142,"vw":65.067271},{"c":65.61,"h":66.01,"l":64.83,"n":7711,"o":65.06,"t":"2025-07-21T04:00:00Z","v":264094,"vw":65.587767},{"c":64.11,"h":66.0811,"l":62.64,"n":10307,"o":65.84,"t":"2025-07-22T04:00:00Z","v":422929,"vw":64.203415},{"c":64.16,"h":65.21,"l":62.3101,"n":8471,"o":63.92,"t":"2025-07-23T04:00:00Z","v":230211,"vw":64.346165},{"c":61.89,"h":64.115,"l":61.8,"n":13971,"o":64.05,"t":"2025-07-24T04:00:00Z","v":486788,"vw":62.619652},{"c":62.23,"h":62.99,"l":61.93,"n":10716,"o":62.09,"t":"2025-07-25T04:00:00Z","v":323385,"vw":62.297007},{"c":62.68,"h":63.24,"l":62.37,"n":9016,"o":62.51,"t":"2025-07-28T04:00:00Z","v":319253,"vw":62.725281},{"c":61.56,"h":63.38,"l":61.45,"n":15159,"o":62.83,"t":"2025-07-29T04:00:00Z","v":644757,"vw":62.122728},{"c":66.92,"h":68.585,"l":61.84,"n":24693,"o":64.64,"t":"2025-07-30T04:00:00Z","v":1097817,"vw":67.099403},{"c":68.56,"h":68.66,"l":65.66,"n":20984,"o":66.9,"t":"2025-07-31T04:00:00Z","v":857536,"vw":67.727261},{"c":67.42,"h":68.94,"l":66.79,"n":18156,"o":68.21,"t":"2025-08-01T04:00:00Z","v":612988,"vw":67.712538},{"c":66.9,"h":68.17,"l":66.555,"n":13983,"o":67.41,"t":"2025-08-04T04:00:00Z","v":1684081,"vw":66.835293},{"c":65.51,"h":67.38,"l":65.445,"n":10826,"o":67.2,"t":"2025-08-05T04:00:00Z","v":394220,"vw":65.735098},{"c":65.77,"h":66.77,"l":65.445,"n":12773,"o":65.46,"t":"2025-08-06T04:00:00Z","v":569923,"vw":65.82202},{"c":63.95,"h":65.77,"l":62.92,"n":11880,"o":65.6,"t":"2025-08-07T04:00:00Z","v":362148,"vw":63.918455},{"c":62.875,"h":64.7583,"l":62.75,"n":11104,"o":64.3,"t":"2025-08-08T04:00:00Z","v":565452,"vw":63.361295},{"c":62.3,"h":63.06,"l":62.02,"n":9199,"o":62.37,"t":"2025-08-11T04:00:00Z","v":366452,"vw":62.507277},{"c":62.77,"h":63.07,"l":62.03,"n":7788,"o":62.3,"t":"2025-08-12T04:00:00Z","v":285599,"vw":62.603876},{"c":63.68,"h":64.56,"l":62.5,"n":10158,"o":63.17,"t":"2025-08-13T04:00:00Z","v":360476,"vw":63.875699},{"c":61.29,"h":63.615,"l":61.23,"n":10316,"o":63.51,"t":"2025-08-14T04:00:00Z","v":372420,"vw":61.676157},{"c":61.55,"h":61.96,"l":61.2,"n":10740,"o":61.41,"t":"2025-08-15T04:00:00Z","v":402132,"vw":61.562364},{"c":61.8,"h":62.22,"l":61.17,"n":9492,"o":61.88,"t":"2025-08-18T04:00:00Z","v":273474,"vw":61.763529},{"c":61.4,"h":62.715,"l":61.23,"n":8377,"o":61.8,"t":"2025-08-19T04:00:00Z","v":304899,"vw":61.621719},{"c":61.91,"h":62.03,"l":60.895,"n":9847,"o":61.15,"t":"2025-08-20T04:00:00Z","v":360149,"vw":61.706205},{"c":61.78,"h":62.795,"l":61.56,"n":10197,"o":62.14,"t":"2025-08-21T04:00:00Z","v":357310,"vw":61.972119},{"c":64.08,"h":64.25,"l":61.56,"n":10795,"o":61.72,"t":"2025-08-22T04:00:00Z","v":319841,"vw":63.659803},{"c":65.13,"h":65.24,"l":63.53,"n":11015,"o":63.74,"t":"2025-08-25T04:00:00Z","v":441303,"vw":64.757334},{"c":63.09,"h":65.46,"l":62.49,"n":8610,"o":65.21,"t":"2025-08-26T04:00:00Z","v":353215,"vw":63.385473},{"c":62.61,"h":63.05,"l":61.11,"n":8981,"o":62.35,"t":"2025-08-27T04:00:00Z","v":405568,"vw":62.281739},{"c":62.91,"h":63.255,"l":61.8071,"n":6791,"o":62.6,"t":"2025-08-28T04:00:00Z","v":307147,"vw":62.858683},{"c":63.14,"h":63.87,"l":62.38,"n":7647,"o":63.21,"t":"2025-08-29T04:00:00Z","v":412786,"vw":63.208505},{"c":64.57,"h":64.605,"l":62.7477,"n":7936,"o":62.96,"t":"2025-09-02T04:00:00Z","v":383923,"vw":64.291601},{"c":63.8,"h":65,"l":62.94,"n":9864,"o":64.19,"t":"2025-09-03T04:00:00Z","v":507143,"vw":63.824951},{"c":65.25,"h":65.44,"l":63.92,"n":8397,"o":63.92,"t":"2025-09-04T04:00:00Z","v":290024,"vw":64.975618},{"c":63.935,"h":65.65,"l":63.4,"n":8378,"o":65.26,"t":"2025-09-05T04:00:00Z","v":293446,"vw":64.3189},{"c":64.84,"h":64.84,"l":63.52,"n":9144,"o":64.2,"t":"2025-09-08T04:00:00Z","v":328687,"vw":64.450938},{"c":64.63,"h":65.1,"l":63.5648,"n":9452,"o":64.84,"t":"2025-09-09T04:00:00Z","v":365379,"vw":64.589837},{"c":64.44,"h":64.725,"l":62.96,"n":8208,"o":64.5,"t":"2025-09-10T04:00:00Z","v":268104,"vw":64.16574},{"c":65.96,"h":66.13,"l":64.5,"n":8640,"o":64.5,"t":"2025-09-11T04:00:00Z","v":432674,"vw":65.279799},{"c":66.17,"h":66.885,"l":65.79,"n":8327,"o":66.16,"t":"2025-09-12T04:00:00Z","v":370523,"vw":66.377983},{"c":66.62,"h":67.125,"l":65.82,"n":9916,"o":65.97,"t":"2025-09-15T04:00:00Z","v":329313,"vw":66.561022},{"c":65.64,"h":66.9048,"l":64.18,"n":11186,"o":66.57,"t":"2025-09-16T04:00:00Z","v":893750,"vw":65.606024},{"c":67.44,"h":68.27,"l":65.76,"n":10328,"o":65.82,"t":"2025-09-17T04:00:00Z","v":360923,"vw":67.411324},{"c":66.69,"h":68.3,"l":66.285,"n":9651,"o":67.68,"t":"2025-09-18T04:00:00Z","v":364427,"vw":66.901001},{"c":64.93,"h":66.8595,"l":64.85,"n":8173,"o":66.69,"t":"2025-09-19T04:00:00Z","v":568399,"vw":65.249055},{"c":60,"h":64.635,"l":59.96,"n":14058,"o":64.38,"t":"2025-09-22T04:00:00Z","v":645737,"vw":60.932328},{"c":61.7,"h":62.08,"l":59.94,"n":13274,"o":60.02,"t":"2025-09-23T04:00:00Z","v":529590,"vw":61.473197},{"c":59.44,"h":62.095,"l":59.1811,"n":13976,"o":61.42,"t":"2025-09-24T04:00:00Z","v":739258,"vw":59.955961},{"c":59.64,"h":59.87,"l":58.75,"n":11221,"o":59.48,"t":"2025-09-25T04:00:00Z","v":440229,"vw":59.419458},{"c":58.54,"h":59.62,"l":58.21,"n":12559,"o":59.62,"t":"2025-09-26T04:00:00Z","v":648313,"vw":58.755632},{"c":58.48,"h":58.73,"l":57.55,"n":13274,"o":58.73,"t":"2025-09-29T04:00:00Z","v":537493,"vw":58.295648},{"c":58.33,"h":58.87,"l":57.95,"n":7941,"o":58.67,"t":"2025-09-30T04:00:00Z","v":307714,"vw":58.338935},{"c":54.6,"h":57.96,"l":54.2,"n":17735,"o":57.7,"t":"2025-10-01T04:00:00Z","v":1374495,"vw":55.267628},{"c":55.15,"h":55.39,"l":53.2,"n":19332,"o":54.46,"t":"2025-10-02T04:00:00Z","v":789732,"vw":54.821092},{"c":55.44,"h":55.8,"l":54.61,"n":9335,"o":55.05,"t":"2025-10-03T04:00:00Z","v":548500,"vw":55.137085},{"c":54.61,"h":55.23,"l":54.26,"n":8481,"o":55.01,"t":"2025-10-06T04:00:00Z","v":355115,"vw":54.63611},{"c":55.79,"h":56.08,"l":53.24,"n":12091,"o":54.36,"t":"2025-10-07T04:00:00Z","v":625812,"vw":55.448837},{"c":56.33,"h":56.755,"l":54.84,"n":11433,"o":56.32,"t":"2025-10-08T04:00:00Z","v":384121,"vw":56.060637},{"c":56.12,"h":56.825,"l":55.7072,"n":8911,"o":56.54,"t":"2025-10-09T04:00:00Z","v":327923,"vw":56.181251},{"c":57.1,"h":57.65,"l":56.12,"n":12117,"o":56.71,"t":"2025-10-10T04:00:00Z","v":477552,"vw":56.994786},{"c":57.61,"h":57.71,"l":56.0823,"n":11398,"o":57.2,"t":"2025-10-13T04:00:00Z","v":310066,"vw":57.410804},{"c":57.99,"h":59.1,"l":57.36,"n":9705,"o":57.45,"t":"2025-10-14T04:00:00Z","v":448644,"vw":58.442629},{"c":59.15,"h":59.62,"l":58.03,"n":7876,"o":58.36,"t":"2025-10-15T04:00:00Z","v":301428,"vw":59.032411},{"c":57.76,"h":59.35,"l":57.26,"n":8012,"o":59.04,"t":"2025-10-16T04:00:00Z","v":296774,"vw":58.135718},{"c":58.15,"h":58.47,"l":57.34,"n":7885,"o":57.74,"t":"2025-10-17T04:00:00Z","v":272453,"vw":58.114804},{"c":58.3,"h":58.7,"l":57.79,"n":7333,"o":58.11,"t":"2025-10-20T04:00:00Z","v":303248,"vw":58.290598},{"c":59.62,"h":59.86,"l":57.77,"n":11009,"o":58.39,"t":"2025-10-21T04:00:00Z","v":656104,"vw":59.418455},{"c":59.81,"h":60.19,"l":59.005,"n":8010,"o":59.39,"t":"2025-10-22T04:00:00Z","v":270917,"vw":59.792406},{"c":58.76,"h":59.76,"l":58.23,"n":8787,"o":59.76,"t":"2025-10-23T04:00:00Z","v":280428,"vw":58.802649},{"c":58.54,"h":59.72,"l":58.12,"n":8285,"o":59.25,"t":"2025-10-24T04:00:00Z","v":267310,"vw":58.558754},{"c":58.33,"h":59.96,"l":58.225,"n":10074,"o":59.59,"t":"2025-10-27T04:00:00Z","v":418216,"vw":58.768294},{"c":58.61,"h":60.44,"l":57.1291,"n":11330,"o":58.06,"t":"2025-10-28T04:00:00Z","v":618783,"vw":58.332059},{"c":62.35,"h":63.61,"l":58.85,"n":15305,"o":63.42,"t":"2025-10-29T04:00:00Z","v":924935,"vw":61.49813},{"c":59.97,"h":62.82,"l":59.45,"n":15541,"o":62.35,"t":"2025-10-30T04:00:00Z","v":904447,"vw":60.661879},{"c":59,"h":60.77,"l":58.35,"n":10699,"o":59.13,"t":"2025-10-31T04:00:00Z","v":454923,"vw":59.210356},{"c":60.72,"h":60.87,"l":58.115,"n":12015,"o":58.76,"t":"2025-11-03T05:00:00Z","v":419353,"vw":60.382108},{"c":62.1,"h":62.51,"l":60.59,"n":13044,"o":61.07,"t":"2025-11-04T05:00:00Z","v":555929,"vw":61.997894},{"c":63.53,"h":64.03,"l":61.78,"n":11300,"o":61.89,"t":"2025-11-05T05:00:00Z","v":449202,"vw":63.349753},{"c":63.66,"h":64.215,"l":62.415,"n":10694,"o":63.02,"t":"2025-11-06T05:00:00Z","v":316143,"vw":63.516658},{"c":62.36,"h":63.98,"l":62.04,"n":10440,"o":63.82,"t":"2025-11-07T05:00:00Z","v":655970,"vw":63.192619},{"c":62.6,"h":62.97,"l":62.01,"n":7290,"o":62.48,"t":"2025-11-10T05:00:00Z","v":236869,"vw":62.574288},{"c":61.58,"h":62.935,"l":61.2267,"n":7870,"o":62.53,"t":"2025-11-11T05:00:00Z","v":270541,"vw":61.790588},{"c":61.75,"h":62.92,"l":61.57,"n":8923,"o":61.68,"t":"2025-11-12T05:00:00Z","v":305795,"vw":61.887052},{"c":59.5,"h":61.9,"l":59.02,"n":8728,"o":61.77,"t":"2025-11-13T05:00:00Z","v":510267,"vw":59.929571},{"c":58.94,"h":59.86,"l":57.915,"n":10362,"o":59.04,"t":"2025-11-14T05:00:00Z","v":406736,"vw":58.629612},{"c":57.71,"h":59.24,"l":57.22,"n":9233,"o":59,"t":"2025-11-17T05:00:00Z","v":496876,"vw":57.735548},{"c":57.79,"h":58.57,"l":57.055,"n":8534,"o":57.92,"t":"2025-11-18T05:00:00Z","v":284907,"vw":57.738284},{"c":57.96,"h":58.2,"l":56.46,"n":8742,"o":57.97,"t":"2025-11-19T05:00:00Z","v":259005,"vw":57.706622},{"c":57.27,"h":60.01,"l":57.21,"n":7592,"o":58.34,"t":"2025-11-20T05:00:00Z","v":301277,"vw":57.693449},{"c":58.56,"h":59.11,"l":56.47,"n":10067,"o":57.31,"t":"2025-11-21T05:00:00Z","v":610343,"vw":58.341134},{"c":59.58,"h":61.45,"l":57.7251,"n":13961,"o":58.38,"t":"2025-11-24T05:00:00Z","v":634074,"vw":60.157724},{"c":62.14,"h":62.975,"l":59.56,"n":13935,"o":59.56,"t":"2025-11-25T05:00:00Z","v":624465,"vw":61.941062},{"c":61.99,"h":63.36,"l":61.82,"n":9424,"o":62.22,"t":"2025-11-26T05:00:00Z","v":480433,"vw":62.362588},{"c":61.32,"h":62.3,"l":60.73,"n":3952,"o":61.75,"t":"2025-11-28T05:00:00Z","v":152916,"vw":61.315405},{"c":59.57,"h":61.1337,"l":59.24,"n":9742,"o":60.65,"t":"2025-12-01T05:00:00Z","v":394131,"vw":59.768156},{"c":60.01,"h":60.57,"l":59.16,"n":9378,"o":60.11,"t":"2025-12-02T05:00:00Z","v":454185,"vw":59.996228},{"c":60.3,"h":60.87,"l":57.915,"n":9709,"o":59.99,"t":"2025-12-03T05:00:00Z","v":615990,"vw":59.854308},{"c":60.39,"h":60.955,"l":59.09,"n":8397,"o":60.21,"t":"2025-12-04T05:00:00Z","v":407711,"vw":60.029364},{"c":59.42,"h":61.375,"l":59.125,"n":7933,"o":60.16,"t":"2025-12-05T05:00:00Z","v":423857,"vw":59.87029},{"c":59.09,"h":60.06,"l":58.63,"n":8155,"o":59.64,"t":"2025-12-08T05:00:00Z","v":424641,"vw":59.297033},{"c":60.26,"h":60.77,"l":59.1,"n":6778,"o":59.1,"t":"2025-12-09T05:00:00Z","v":297441,"vw":60.243327},{"c":61.53,"h":62.015,"l":59.66,"n":9660,"o":60.26,"t":"2025-12-10T05:00:00Z","v":502282,"vw":61.100117},{"c":62.57,"h":63.23,"l":61.78,"n":8778,"o":61.78,"t":"2025-12-11T05:00:00Z","v":333605,"vw":62.453573},{"c":62.47,"h":63.38,"l":61.31,"n":7727,"o":62.57,"t":"2025-12-12T05:00:00Z","v":367416,"vw":62.563541},{"c":63.29,"h":64.295,"l":62.825,"n":10320,"o":63,"t":"2025-12-15T05:00:00Z","v":414703,"vw":63.519314},{"c":63.33,"h":63.72,"l":62.04,"n":8284,"o":62.93,"t":"2025-12-16T05:00:00Z","v":356028,"vw":63.306356},{"c":64.24,"h":64.64,"l":63.15,"n":7925,"o":63.36,"t":"2025-12-17T05:00:00Z","v":612254,"vw":64.066596},{"c":63.42,"h":64.4258,"l":62.86,"n":8331,"o":64.14,"t":"2025-12-18T05:00:00Z","v":325129,"vw":63.6894},{"c":64.46,"h":65.03,"l":62.76,"n":7233,"o":63.1,"t":"2025-12-19T05:00:00Z","v":604513,"vw":64.096952},{"c":64.85,"h":65.56,"l":64.0112,"n":7096,"o":64.22,"t":"2025-12-22T05:00:00Z","v":324434,"vw":64.859057},{"c":63.95,"h":65.0177,"l":63.715,"n":6857,"o":64.7,"t":"2025-12-23T05:00:00Z","v":226502,"vw":64.131758},{"c":63.47,"h":64.18,"l":63.16,"n":3443,"o":63.75,"t":"2025-12-24T05:00:00Z","v":166638,"vw":63.582812},{"c":63.53,"h":63.895,"l":63.32,"n":5138,"o":63.4,"t":"2025-12-26T05:00:00Z","v":150227,"vw":63.557664},{"c":63.24,"h":63.9,"l":62.86,"n":5871,"o":63.55,"t":"2025-12-29T05:00:00Z","v":226858,"vw":63.157493},{"c":62.48,"h":63.92,"l":62.1,"n":6250,"o":63.05,"t":"2025-12-30T05:00:00Z","v":238650,"vw":62.657783},{"c":62.33,"h":62.88,"l":61.84,"n":4988,"o":62.54,"t":"2025-12-31T05:00:00Z","v":273418,"vw":62.403487},{"c":62.39,"h":63.54,"l":62.1,"n":6753,"o":62.33,"t":"2026-01-02T05:00:00Z","v":256000,"vw":62.603075},{"c":61.03,"h":62.94,"l":61.02,"n":10800,"o":61.91,"t":"2026-01-05T05:00:00Z","v":508710,"vw":61.657831},{"c":60.81,"h":62.6,"l":59.78,"n":10033,"o":61.11,"t":"2026-01-06T05:00:00Z","v":456257,"vw":60.682908},{"c":60.08,"h":62.05,"l":59.945,"n":11179,"o":61.24,"t":"2026-01-07T05:00:00Z","v":675121,"vw":60.438183},{"c":60.39,"h":60.97,"l":59.25,"n":9580,"o":59.97,"t":"2026-01-08T05:00:00Z","v":493230,"vw":60.253486},{"c":60.99,"h":61.75,"l":59.885,"n":7548,"o":60.47,"t":"2026-01-09T05:00:00Z","v":305050,"vw":60.881869},{"c":62.14,"h":62.725,"l":60.14,"n":9090,"o":60.2,"t":"2026-01-12T05:00:00Z","v":841277,"vw":61.949452},{"c":60,"h":62.6,"l":59.02,"n":11079,"o":61.96,"t":"2026-01-13T05:00:00Z","v":480768,"vw":60.227777},{"c":60.26,"h":61.425,"l":57.39,"n":13411,"o":60.24,"t":"2026-01-14T05:00:00Z","v":625505,"vw":59.157486},{"c":64.55,"h":66.085,"l":60.25,"n":14812,"o":60.25,"t":"2026-01-15T05:00:00Z","v":1011047,"vw":64.693281},{"c":64.14,"h":64.74,"l":63.02,"n":8530,"o":64.74,"t":"2026-01-16T05:00:00Z","v":442552,"vw":63.921856},{"c":63.39,"h":64.13,"l":62.31,"n":8364,"o":63.91,"t":"2026-01-20T05:00:00Z","v":340924,"vw":63.168532},{"c":65.37,"h":65.7,"l":62.445,"n":9718,"o":62.93,"t":"2026-01-21T05:00:00Z","v":481996,"vw":64.850961},{"c":64.81,"h":66.3,"l":64.38,"n":7014,"o":65.67,"t":"2026-01-22T05:00:00Z","v":376333,"vw":65.171115},{"c":63.89,"h":64.6041,"l":63.185,"n":5235,"o":64.37,"t":"2026-01-23T05:00:00Z","v":167825,"vw":63.791468},{"c":63.68,"h":65.17,"l":63,"n":6527,"o":64.2,"t":"2026-01-26T05:00:00Z","v":238908,"vw":63.610739},{"c":64.28,"h":65.03,"l":63,"n":6569,"o":63.44,"t":"2026-01-27T05:00:00Z","v":263142,"vw":64.208839},{"c":63.58,"h":64.845,"l":62.95,"n":6054,"o":64.6,"t":"2026-01-28T05:00:00Z","v":346983,"vw":63.602213},{"c":62.96,"h":64.015,"l":62.07,"n":6273,"o":63.82,"t":"2026-01-29T05:00:00Z","v":324409,"vw":63.008341},{"c":62.9,"h":63.58,"l":61.11,"n":8893,"o":62.35,"t":"2026-01-30T05:00:00Z","v":457634,"vw":62.486715},{"c":63.37,"h":63.76,"l":61.7,"n":9107,"o":62.9,"t":"2026-02-02T05:00:00Z","v":318582,"vw":63.348012},{"c":64.27,"h":65.225,"l":63.245,"n":10760,"o":63.34,"t":"2026-02-03T05:00:00Z","v":376394,"vw":64.089303},{"c":63.6,"h":65.25,"l":62.185,"n":12318,"o":64.5,"t":"2026-02-04T05:00:00Z","v":515654,"vw":63.749335},{"c":64.14,"h":65.485,"l":63.73,"n":9826,"o":63.89,"t":"2026-02-05T05:00:00Z","v":411211,"vw":64.362716},{"c":66.67,"h":66.94,"l":64.745,"n":10538,"o":64.82,"t":"2026-02-06T05:00:00Z","v":385556,"vw":66.512},{"c":66.89,"h":68.135,"l":66.1475,"n":8469,"o":67.06,"t":"2026-02-09T05:00:00Z","v":309973,"vw":67.041613},{"c":65.36,"h":67.96,"l":64.84,"n":8079,"o":67,"t":"2026-02-10T05:00:00Z","v":329555,"vw":65.396774},{"c":64.15,"h":64.87,"l":60.64,"n":15878,"o":63.78,"t":"2026-02-11T05:00:00Z","v":685338,"vw":63.195512},{"c":67.8,"h":69.47,"l":64.85,"n":13361,"o":64.85,"t":"2026-02-12T05:00:00Z","v":757256,"vw":67.909622},{"c":68.44,"h":68.81,"l":67.715,"n":7107,"o":68.63,"t":"2026-02-13T05:00:00Z","v":246287,"vw":68.372095},{"c":68.47,"h":69.75,"l":67.9653,"n":8599,"o":69.03,"t":"2026-02-17T05:00:00Z","v":294014,"vw":68.621267},{"c":69.29,"h":71.035,"l":68.43,"n":10374,"o":68.45,"t":"2026-02-18T05:00:00Z","v":423189,"vw":69.435371},{"c":69.46,"h":70.81,"l":69,"n":8359,"o":69.28,"t":"2026-02-19T05:00:00Z","v":317246,"vw":69.521754},{"c":70.02,"h":71.06,"l":68.7877,"n":7641,"o":69.46,"t":"2026-02-20T05:00:00Z","v":384048,"vw":69.939819},{"c":71.13,"h":71.43,"l":68.05,"n":10685,"o":69.9,"t":"2026-02-23T05:00:00Z","v":477238,"vw":70.419226},{"c":72.425,"h":72.76,"l":70.675,"n":11816,"o":71.47,"t":"2026-02-24T05:00:00Z","v":479031,"vw":72.200778},{"c":72.12,"h":72.43,"l":70.43,"n":7541,"o":72.43,"t":"2026-02-25T05:00:00Z","v":339201,"vw":71.624017},{"c":72.09,"h":73.94,"l":71.95,"n":9285,"o":72.74,"t":"2026-02-26T05:00:00Z","v":355799,"vw":72.302162},{"c":71.39,"h":71.92,"l":70.9,"n":8112,"o":71.33,"t":"2026-02-27T05:00:00Z","v":357665,"vw":71.353497},{"c":65.82,"h":70.8,"l":63.9,"n":20064,"o":69.5,"t":"2026-03-02T05:00:00Z","v":1195231,"vw":66.329012},{"c":62.43,"h":64.61,"l":60.195,"n":15577,"o":64.07,"t":"2026-03-03T05:00:00Z","v":1063048,"vw":62.131782},{"c":62.52,"h":62.92,"l":60.88,"n":10890,"o":61.93,"t":"2026-03-04T05:00:00Z","v":461336,"vw":62.210981},{"c":63.22,"h":63.6,"l":61.59,"n":9334,"o":61.59,"t":"2026-03-05T05:00:00Z","v":430903,"vw":62.849823},{"c":62.9,"h":63.21,"l":61.42,"n":9153,"o":61.85,"t":"2026-03-06T05:00:00Z","v":380155,"vw":62.779465},{"c":63.5,"h":63.69,"l":59.26,"n":11457,"o":61.82,"t":"2026-03-09T04:00:00Z","v":553077,"vw":61.827909},{"c":64.01,"h":64.96,"l":63,"n":9340,"o":63.1,"t":"2026-03-10T04:00:00Z","v":548857,"vw":64.193919},{"c":64.59,"h":64.88,"l":63.325,"n":5942,"o":63.82,"t":"2026-03-11T04:00:00Z","v":268087,"vw":64.509738},{"c":63.97,"h":64.32,"l":62.91,"n":6662,"o":63.48,"t":"2026-03-12T04:00:00Z","v":249995,"vw":63.821702},{"c":64.6,"h":64.72,"l":63.6301,"n":8322,"o":64.45,"t":"2026-03-13T04:00:00Z","v":257837,"vw":64.37119},{"c":64.07,"h":65.16,"l":63.945,"n":7788,"o":65.16,"t":"2026-03-16T04:00:00Z","v":321906,"vw":64.225352},{"c":62.78,"h":64.745,"l":61.29,"n":11367,"o":64.16,"t":"2026-03-17T04:00:00Z","v":521532,"vw":62.690814},{"c":60.83,"h":62.88,"l":60.81,"n":9850,"o":61.9,"t":"2026-03-18T04:00:00Z","v":410026,"vw":61.502362},{"c":60.01,"h":61.27,"l":59.305,"n":10296,"o":60.25,"t":"2026-03-19T04:00:00Z","v":408489,"vw":60.387494},{"c":58.04,"h":60.27,"l":57.44,"n":9053,"o":60.01,"t":"2026-03-20T04:00:00Z","v":1164192,"vw":58.174777},{"c":58.16,"h":60.14,"l":58.11,"n":10619,"o":59.88,"t":"2026-03-23T04:00:00Z","v":561820,"vw":58.884862},{"c":59.57,"h":61.1899,"l":57.8,"n":8636,"o":57.9,"t":"2026-03-24T04:00:00Z","v":429736,"vw":58.912446},{"c":60.84,"h":60.935,"l":59.82,"n":7749,"o":60.19,"t":"2026-03-25T04:00:00Z","v":360431,"vw":60.484664},{"c":60.46,"h":61.98,"l":60.12,"n":8684,"o":60.76,"t":"2026-03-26T04:00:00Z","v":422293,"vw":60.731765},{"c":59.52,"h":60.21,"l":58.33,"n":7981,"o":60.06,"t":"2026-03-27T04:00:00Z","v":413698,"vw":59.491098},{"c":58.87,"h":61.1875,"l":58.54,"n":8786,"o":59.57,"t":"2026-03-30T04:00:00Z","v":418377,"vw":59.053945},{"c":59.45,"h":60.21,"l":57.93,"n":12896,"o":59.29,"t":"2026-03-31T04:00:00Z","v":614166,"vw":59.10647},{"c":58.57,"h":60.055,"l":58.39,"n":11110,"o":59.75,"t":"2026-04-01T04:00:00Z","v":451951,"vw":58.86098},{"c":57.59,"h":58.08,"l":56.56,"n":10439,"o":57.81,"t":"2026-04-02T04:00:00Z","v":513952,"vw":57.355527},{"c":59.22,"h":59.37,"l":57.49,"n":8871,"o":57.76,"t":"2026-04-06T04:00:00Z","v":401009,"vw":58.742301},{"c":59.24,"h":59.605,"l":58.05,"n":9013,"o":59.2,"t":"2026-04-07T04:00:00Z","v":377617,"vw":58.78779},{"c":63.29,"h":63.4,"l":61.89,"n":12070,"o":62.07,"t":"2026-04-08T04:00:00Z","v":580352,"vw":62.93936},{"c":64.59,"h":64.65,"l":62.59,"n":10073,"o":62.92,"t":"2026-04-09T04:00:00Z","v":384350,"vw":64.149952},{"c":64.53,"h":64.57,"l":63.36,"n":6297,"o":64.47,"t":"2026-04-10T04:00:00Z","v":247619,"vw":64.224969},{"c":64.65,"h":64.85,"l":62.52,"n":8272,"o":64.02,"t":"2026-04-13T04:00:00Z","v":340141,"vw":64.055767},{"c":66.19,"h":66.33,"l":63.995,"n":9391,"o":64.47,"t":"2026-04-14T04:00:00Z","v":493127,"vw":65.934619},{"c":64.49,"h":66.05,"l":64.14,"n":9928,"o":65.74,"t":"2026-04-15T04:00:00Z","v":439118,"vw":64.52328},{"c":62.98,"h":64.66,"l":61.065,"n":10891,"o":64.54,"t":"2026-04-16T04:00:00Z","v":455681,"vw":62.873734},{"c":65.82,"h":65.93,"l":62.79,"n":12835,"o":63.97,"t":"2026-04-17T04:00:00Z","v":597589,"vw":65.419785},{"c":65.51,"h":66.62,"l":65.41,"n":8336,"o":65.56,"t":"2026-04-20T04:00:00Z","v":284817,"vw":65.86084},{"c":65.33,"h":66.26,"l":64.17,"n":9425,"o":65.44,"t":"2026-04-21T04:00:00Z","v":306011,"vw":65.277607},{"c":65.56,"h":66.34,"l":64.44,"n":7253,"o":65.67,"t":"2026-04-22T04:00:00Z","v":364730,"vw":65.523721},{"c":64.95,"h":66.47,"l":64.09,"n":8299,"o":65.46,"t":"2026-04-23T04:00:00Z","v":343758,"vw":65.065214},{"c":65.47,"h":66.055,"l":63.64,"n":8056,"o":64.69,"t":"2026-04-24T04:00:00Z","v":353698,"vw":65.510233},{"c":66.85,"h":67.43,"l":64.99,"n":13413,"o":65.24,"t":"2026-04-27T04:00:00Z","v":778161,"vw":66.698355},{"c":64.24,"h":67.03,"l":63.4,"n":13357,"o":67.03,"t":"2026-04-28T04:00:00Z","v":638139,"vw":64.952035},{"c":75.7,"h":76.34,"l":66.57,"n":21040,"o":66.6,"t":"2026-04-29T04:00:00Z","v":1246581,"vw":72.284349},{"c":77.6,"h":79.405,"l":74.32,"n":19631,"o":76.845,"t":"2026-04-30T04:00:00Z","v":902023,"vw":77.16669},{"c":78.83,"h":79.22,"l":77.335,"n":11298,"o":78.61,"t":"2026-05-01T04:00:00Z","v":405923,"vw":78.672263},{"c":77.99,"h":78.72,"l":76.37,"n":13291,"o":78.17,"t":"2026-05-04T04:00:00Z","v":574642,"vw":77.748238},{"c":79.025,"h":79.63,"l":77.78,"n":13900,"o":78.17,"t":"2026-05-05T04:00:00Z","v":733986,"vw":78.604357},{"c":80.16,"h":80.79,"l":79.0275,"n":12131,"o":79.1,"t":"2026-05-06T04:00:00Z","v":539513,"vw":80.014102},{"c":80.34,"h":80.55,"l":77.96,"n":8853,"o":80.01,"t":"2026-05-07T04:00:00Z","v":345608,"vw":80.077131},{"c":81.71,"h":82.8112,"l":80.78,"n":9362,"o":81.33,"t":"2026-05-08T04:00:00Z","v":356860,"vw":81.627926},{"c":80.69,"h":82,"l":80.08,"n":8624,"o":81.16,"t":"2026-05-11T04:00:00Z","v":353930,"vw":80.604019},{"c":80,"h":81.22,"l":79.12,"n":9242,"o":80.76,"t":"2026-05-12T04:00:00Z","v":497152,"vw":79.989333},{"c":80.5,"h":81.615,"l":78.795,"n":9952,"o":80,"t":"2026-05-13T04:00:00Z","v":393915,"vw":80.537426},{"c":81.18,"h":82.68,"l":80.54,"n":10722,"o":81.3,"t":"2026-05-14T04:00:00Z","v":469323,"vw":81.385441},{"c":80.34,"h":81.96,"l":79.885,"n":7080,"o":81.01,"t":"2026-05-15T04:00:00Z","v":361044,"vw":80.612261},{"c":79.75,"h":81.43,"l":78.54,"n":12089,"o":80.53,"t":"2026-05-18T04:00:00Z","v":596616,"vw":79.634662},{"c":77.07,"h":79.69,"l":77.06,"n":12559,"o":78.96,"t":"2026-05-19T04:00:00Z","v":369909,"vw":77.950284},{"c":77.34,"h":77.99,"l":76.49,"n":10542,"o":77.47,"t":"2026-05-20T04:00:00Z","v":400746,"vw":77.264886},{"c":78.08,"h":78.59,"l":74.62,"n":10789,"o":76.46,"t":"2026-05-21T04:00:00Z","v":550472,"vw":77.561528},{"c":76.46,"h":79.09,"l":76.15,"n":7818,"o":78.44,"t":"2026-05-22T04:00:00Z","v":378048,"vw":76.93832},{"c":76.88,"h":77.525,"l":75.51,"n":10031,"o":77.02,"t":"2026-05-26T04:00:00Z","v":485040,"vw":76.575073},{"c":76.83,"h":78.165,"l":75.0733,"n":8969,"o":77.36,"t":"2026-05-27T04:00:00Z","v":391939,"vw":77.05908},{"c":77.91,"h":78.36,"l":75.91,"n":7778,"o":76.84,"t":"2026-05-28T04:00:00Z","v":244546,"vw":77.784733},{"c":76.54,"h":78.355,"l":76.255,"n":7295,"o":77.85,"t":"2026-05-29T04:00:00Z","v":354299,"vw":76.771667},{"c":76.97,"h":77.85,"l":75.54,"n":9311,"o":76.23,"t":"2026-06-01T04:00:00Z","v":353092,"vw":76.851916},{"c":77.68,"h":77.88,"l":76.47,"n":8474,"o":76.47,"t":"2026-06-02T04:00:00Z","v":320581,"vw":77.534272},{"c":77.69,"h":78.965,"l":77.335,"n":7893,"o":77.49,"t":"2026-06-03T04:00:00Z","v":272715,"vw":77.938912},{"c":77.54,"h":78.92,"l":77.2,"n":6408,"o":78.44,"t":"2026-06-04T04:00:00Z","v":189317,"vw":77.617733},{"c":80.74,"h":81.3,"l":75.24,"n":10822,"o":77.9,"t":"2026-06-05T04:00:00Z","v":442524,"vw":80.420928},{"c":80.9,"h":82.64,"l":80.75,"n":11115,"o":80.98,"t":"2026-06-08T04:00:00Z","v":397249,"vw":81.297943},{"c":82.69,"h":83.35,"l":80.755,"n":9832,"o":80.905,"t":"2026-06-09T04:00:00Z","v":457416,"vw":82.375849},{"c":85.27,"h":85.4975,"l":82.365,"n":11754,"o":83.06,"t":"2026-06-10T04:00:00Z","v":496701,"vw":84.806942},{"c":89.76,"h":89.87,"l":86.38,"n":17970,"o":86.59,"t":"2026-06-11T04:00:00Z","v":1012858,"vw":88.7556},{"c":90.75,"h":92.1,"l":89.575,"n":11077,"o":90.65,"t":"2026-06-12T04:00:00Z","v":473467,"vw":90.836093},{"c":94.06,"h":94.44,"l":91.01,"n":20102,"o":91.01,"t":"2026-06-15T04:00:00Z","v":1288762,"vw":93.37663},{"c":93.14,"h":95.16,"l":92.58,"n":13876,"o":94.03,"t":"2026-06-16T04:00:00Z","v":689198,"vw":93.595578},{"c":92.37,"h":94.5,"l":89.91,"n":14812,"o":93.09,"t":"2026-06-17T04:00:00Z","v":765483,"vw":91.690718},{"c":95.4,"h":96.375,"l":91.68,"n":11636,"o":93.72,"t":"2026-06-18T04:00:00Z","v":774252,"vw":95.122935},{"c":93.79,"h":97.63,"l":93.77,"n":10673,"o":95.47,"t":"2026-06-22T04:00:00Z","v":485904,"vw":95.089442},{"c":94.18,"h":95.42,"l":91.975,"n":10677,"o":93.2,"t":"2026-06-23T04:00:00Z","v":627292,"vw":94.195525},{"c":95.63,"h":95.79,"l":93.845,"n":10185,"o":94.18,"t":"2026-06-24T04:00:00Z","v":455115,"vw":95.238239},{"c":94.36,"h":96.725,"l":93.82,"n":8784,"o":95.77,"t":"2026-06-25T04:00:00Z","v":308912,"vw":94.622696},{"c":95.92,"h":96.76,"l":94.115,"n":7654,"o":94.58,"t":"2026-06-26T04:00:00Z","v":1073994,"vw":95.849356},{"c":95.29,"h":96.73,"l":94.78,"n":10693,"o":95.02,"t":"2026-06-29T04:00:00Z","v":573422,"vw":95.516314},{"c":96.1,"h":97.34,"l":93.62,"n":9207,"o":95.24,"t":"2026-06-30T04:00:00Z","v":420678,"vw":96.244909},{"c":95.36,"h":96.79,"l":94.85,"n":9805,"o":96.1,"t":"2026-07-01T04:00:00Z","v":331650,"vw":95.491592},{"c":95.62,"h":96.3,"l":93.68,"n":10532,"o":95.63,"t":"2026-07-02T04:00:00Z","v":349922,"vw":95.036146},{"c":94.99,"h":97.055,"l":94.49,"n":9688,"o":96.16,"t":"2026-07-06T04:00:00Z","v":343633,"vw":95.184069},{"c":98.21,"h":99.47,"l":96.655,"n":11968,"o":97.16,"t":"2026-07-07T04:00:00Z","v":363873,"vw":97.645871},{"c":96.27,"h":98.41,"l":95.31,"n":11305,"o":98.2,"t":"2026-07-08T04:00:00Z","v":411954,"vw":96.43996},{"c":97.06,"h":98,"l":89.89,"n":8643,"o":96.83,"t":"2026-07-09T04:00:00Z","v":231071,"vw":97.06184},{"c":95.79,"h":98.3299,"l":95.12,"n":8722,"o":96.31,"t":"2026-07-10T04:00:00Z","v":319868,"vw":96.329359},{"c":97.44,"h":97.82,"l":95.22,"n":8263,"o":95.53,"t":"2026-07-13T04:00:00Z","v":304239,"vw":97.089924},{"c":98.79,"h":99.28,"l":96.74,"n":8178,"o":98.6,"t":"2026-07-14T04:00:00Z","v":335626,"vw":98.619803},{"c":97.71,"h":99.68,"l":94.75,"n":12257,"o":97.98,"t":"2026-07-15T04:00:00Z","v":797900,"vw":98.083248},{"c":102.36,"h":102.43,"l":96.47,"n":13028,"o":98.58,"t":"2026-07-16T04:00:00Z","v":1855104,"vw":98.930753},{"c":97.085,"h":102.87,"l":97.01,"n":14834,"o":102.87,"t":"2026-07-17T04:00:00Z","v":587008,"vw":98.986699},{"c":95.58,"h":98.74,"l":95.43,"n":9222,"o":97.97,"t":"2026-07-20T04:00:00Z","v":377987,"vw":96.601619},{"c":95.16,"h":96.44,"l":94.42,"n":11945,"o":96.44,"t":"2026-07-21T04:00:00Z","v":656079,"vw":95.251694},{"c":93.93,"h":96.17,"l":92.275,"n":14943,"o":95.49,"t":"2026-07-22T04:00:00Z","v":640396,"vw":94.489439},{"c":94.48,"h":95.405,"l":91.755,"n":9840,"o":92.48,"t":"2026-07-23T04:00:00Z","v":377157,"vw":94.344737},{"c":94.86,"h":95.13,"l":93.52,"n":12010,"o":94.88,"t":"2026-07-24T04:00:00Z","v":402626,"vw":94.390661},{"c":95.68,"h":96.39,"l":90.965,"n":13729,"o":95.42,"t":"2026-07-27T04:00:00Z","v":649572,"vw":95.184783},{"c":100.18,"h":101.77,"l":96.15,"n":19118,"o":96.7,"t":"2026-07-28T04:00:00Z","v":1013732,"vw":99.961845},{"c":105.63,"h":112.16,"l":100.17,"n":27442,"o":100.17,"t":"2026-07-29T04:00:00Z","v":1559672,"vw":108.85631},{"c":112.22,"h":112.36,"l":104,"n":20863,"o":104,"t":"2026-07-30T04:00:00Z","v":1055336,"vw":110.52095},{"c":115.35,"h":115.72,"l":110.73,"n":21071,"o":111.86,"t":"2026-07-31T04:00:00Z","v":1118207,"vw":113.844312},{"c":111.3,"h":117.333,"l":111.17,"n":12642,"o":117.333,"t":"2026-08-03T04:00:00Z","v":478816,"vw":112.914926},{"c":110.02,"h":111.08,"l":108.4525,"n":14220,"o":110.4,"t":"2026-08-04T04:00:00Z","v":602586,"vw":109.677633},{"c":108.54,"h":112,"l":108.2,"n":12189,"o":111.06,"t":"2026-08-05T04:00:00Z","v":628317,"vw":109.509316},{"c":109.14,"h":111.7499,"l":108.88,"n":8202,"o":109.59,"t":"2026-08-06T04:00:00Z","v":257637,"vw":109.646924},{"c":110.2,"h":110.26,"l":107.895,"n":7466,"o":109.57,"t":"2026-08-07T04:00:00Z","v":225491,"vw":109.629709},{"c":108.83,"h":110.51,"l":108.8,"n":8485,"o":109.42,"t":"2026-08-10T04:00:00Z","v":320440,"vw":109.308848},{"c":109.31,"h":110.635,"l":108.51,"n":7072,"o":108.99,"t":"2026-08-11T04:00:00Z","v":287135,"vw":109.465383},{"c":111.07,"h":111.6,"l":107.535,"n":8593,"o":108,"t":"2026-08-12T04:00:00Z","v":290294,"vw":110.522661},{"c":112.05,"h":112.98,"l":109.41,"n":12829,"o":111.31,"t":"2026-08-13T04:00:00Z","v":1160760,"vw":111.409695},{"c":109.08,"h":113.95,"l":106.9305,"n":18576,"o":110.77,"t":"2026-08-14T04:00:00Z","v":2760266,"vw":110.616131},{"c":110.57,"h":112.97,"l":107.552,"n":14980,"o":108.18,"t":"2026-08-17T04:00:00Z","v":590719,"vw":110.907348},{"c":108.3,"h":111.8,"l":108.23,"n":12295,"o":110.91,"t":"2026-08-18T04:00:00Z","v":349378,"vw":109.378226},{"c":107.36,"h":109.9116,"l":105.39,"n":13383,"o":106.86,"t":"2026-08-19T04:00:00Z","v":479841,"vw":108.206022},{"c":108.84,"h":109.185,"l":105.78,"n":11449,"o":106.32,"t":"2026-08-20T04:00:00Z","v":386937,"vw":108.307709},{"c":110.61,"h":111.8599,"l":108.61,"n":11783,"o":109.64,"t":"2026-08-21T04:00:00Z","v":455639,"vw":110.368211},{"c":113.45,"h":113.65,"l":110.39,"n":17733,"o":111.4,"t":"2026-08-24T04:00:00Z","v":722729,"vw":112.772317},{"c":111.78,"h":115.215,"l":111.25,"n":15104,"o":114.15,"t":"2026-08-25T04:00:00Z","v":513652,"vw":112.492013},{"c":112.01,"h":113.68,"l":111.6,"n":16435,"o":111.89,"t":"2026-08-26T04:00:00Z","v":643105,"vw":112.510559},{"c":111.265,"h":113.41,"l":110.51,"n":11501,"o":111.46,"t":"2026-08-27T04:00:00Z","v":416405,"vw":111.628593},{"c":115,"h":115.305,"l":111.27,"n":20460,"o":111.32,"t":"2026-08-28T04:00:00Z","v":877009,"vw":114.446747},{"c":112.47,"h":116.005,"l":111.315,"n":15636,"o":114.8,"t":"2026-08-31T04:00:00Z","v":885934,"vw":112.515907},{"c":115.52,"h":117.65,"l":112.86,"n":20533,"o":112.86,"t":"2026-09-01T04:00:00Z","v":1133888,"vw":116.157653},{"c":113.43,"h":116.64,"l":112.89,"n":18017,"o":115.67,"t":"2026-09-02T04:00:00Z","v":928496,"vw":114.001933},{"c":114.21,"h":115.45,"l":112.99,"n":15012,"o":114.32,"t":"2026-09-03T04:00:00Z","v":572064,"vw":114.059227},{"c":114.36,"h":116.235,"l":114,"n":11156,"o":114.29,"t":"2026-09-04T04:00:00Z","v":456564,"vw":114.514314},{"c":108.86,"h":115.15,"l":107.81,"n":21824,"o":114.638,"t":"2026-09-08T04:00:00Z","v":1564223,"vw":110.296724},{"c":109.29,"h":111.905,"l":107.92,"n":16544,"o":107.92,"t":"2026-09-09T04:00:00Z","v":731921,"vw":110.090416},{"c":109.77,"h":110.58,"l":108.045,"n":11798,"o":109.72,"t":"2026-09-10T04:00:00Z","v":434347,"vw":109.40507},{"c":110.45,"h":112.9,"l":110.06,"n":12540,"o":111.85,"t":"2026-09-11T04:00:00Z","v":421053,"vw":110.781548},{"c":112.84,"h":114,"l":109.81,"n":13761,"o":110.87,"t":"2026-09-14T04:00:00Z","v":458522,"vw":113.116681},{"c":106.46,"h":114.6865,"l":105.5,"n":17376,"o":112.84,"t":"2026-09-15T04:00:00Z","v":691748,"vw":107.083326},{"c":109.68,"h":111.72,"l":107.47,"n":16616,"o":107.47,"t":"2026-09-16T04:00:00Z","v":698423,"vw":110.126647},{"c":110.16,"h":111.7499,"l":109.7,"n":16672,"o":111.03,"t":"2026-09-17T04:00:00Z","v":618799,"vw":110.614048},{"c":110.85,"h":111.41,"l":109.5,"n":14284,"o":110.31,"t":"2026-09-18T04:00:00Z","v":1004765,"vw":110.660241},{"c":110.7,"h":112.65,"l":110.695,"n":13569,"o":111.3,"t":"2026-09-21T04:00:00Z","v":422986,"vw":111.187979},{"c":108.36,"h":114.48,"l":107.73,"n":17080,"o":111.9,"t":"2026-09-22T04:00:00Z","v":654322,"vw":109.755218},{"c":108.89,"h":109.695,"l":107.78,"n":12712,"o":108.52,"t":"2026-09-23T04:00:00Z","v":465896,"vw":108.627948},{"c":110.36,"h":111.35,"l":108.95,"n":11312,"o":108.95,"t":"2026-09-24T04:00:00Z","v":355536,"vw":110.413688},{"c":110.27,"h":113.0415,"l":109.23,"n":11618,"o":110.39,"t":"2026-09-25T04:00:00Z","v":415625,"vw":110.219041},{"c":111.76,"h":111.9,"l":107.91,"n":11946,"o":109.07,"t":"2026-09-28T04:00:00Z","v":446220,"vw":110.694967},{"c":111.5,"h":113.255,"l":110.64,"n":12230,"o":111.68,"t":"2026-09-29T04:00:00Z","v":566966,"vw":111.45006},{"c":112.17,"h":114.57,"l":110.565,"n":19311,"o":111.84,"t":"2026-09-30T04:00:00Z","v":1096310,"vw":113.07406},{"c":112.56,"h":112.95,"l":110.56,"n":14225,"o":111.08,"t":"2026-10-01T04:00:00Z","v":575527,"vw":112.138332},{"c":116.42,"h":118.5099,"l":114.07,"n":17027,"o":114.07,"t":"2026-10-02T04:00:00Z","v":632559,"vw":116.187039},{"c":111.07,"h":118.15,"l":110.73,"n":18524,"o":117.59,"t":"2026-10-05T04:00:00Z","v":819918,"vw":112.729907},{"c":111.21,"h":114.3,"l":110.38,"n":15067,"o":111.97,"t":"2026-10-06T04:00:00Z","v":664440,"vw":111.687468},{"c":111.01,"h":113.26,"l":110.84,"n":13114,"o":110.89,"t":"2026-10-07T04:00:00Z","v":612694,"vw":111.4713},{"c":111.4,"h":113.45,"l":111.03,"n":12794,"o":111.31,"t":"2026-10-08T04:00:00Z","v":439844,"vw":112.130909},{"c":114.32,"h":114.755,"l":110.92,"n":11795,"o":111.4,"t":"2026-10-09T04:00:00Z","v":352804,"vw":113.927152},{"c":109.78,"h":115,"l":108.505,"n":14183,"o":113.75,"t":"2026-10-12T04:00:00Z","v":497894,"vw":110.534918},{"c":107.79,"h":109.93,"l":107.37,"n":19521,"o":108.76,"t":"2026-10-13T04:00:00Z","v":829663,"vw":108.3384},{"c":113,"h":113.12,"l":107.79,"n":14282,"o":107.79,"t":"2026-10-14T04:00:00Z","v":789094,"vw":111.235022},{"c":114.27,"h":115.76,"l":111.4,"n":14489,"o":113.01,"t":"2026-10-15T04:00:00Z","v":630696,"vw":114.090707},{"c":113.57,"h":116.585,"l":111.35,"n":11582,"o":114.25,"t":"2026-10-16T04:00:00Z","v":464659,"vw":113.652123},{"c":111.28,"h":113.54,"l":110.84,"n":7515,"o":113.2,"t":"2026-10-19T04:00:00Z","v":249664,"vw":111.673902},{"c":110.88,"h":112.01,"l":108.81,"n":10032,"o":108.81,"t":"2026-10-20T04:00:00Z","v":332109,"vw":110.167893},{"c":110.1,"h":112.43,"l":108.41,"n":11799,"o":112.43,"t":"2026-10-21T04:00:00Z","v":509991,"vw":109.725715},{"c":107.29,"h":110.76,"l":106.745,"n":11837,"o":109.99,"t":"2026-10-22T04:00:00Z","v":512641,"vw":107.524811}],"volatilityBars":[{"c":112.405,"h":112.545,"l":111.9,"n":38,"o":111.9,"t":"2026-09-22T13:30:00Z","v":3809,"vw":112.006641},{"c":112.86,"h":113.99,"l":112.405,"n":310,"o":112.405,"t":"2026-09-22T13:45:00Z","v":15069,"vw":113.468382},{"c":113.855,"h":114.48,"l":112.88,"n":304,"o":112.88,"t":"2026-09-22T14:00:00Z","v":14046,"vw":113.87699},{"c":111.655,"h":113.845,"l":111.635,"n":847,"o":113.845,"t":"2026-09-22T14:15:00Z","v":79839,"vw":111.987238},{"c":111.71,"h":111.87,"l":111.47,"n":460,"o":111.66,"t":"2026-09-22T14:30:00Z","v":19171,"vw":111.6368},{"c":111.24,"h":111.6541,"l":111.085,"n":296,"o":111.6541,"t":"2026-09-22T14:45:00Z","v":7807,"vw":111.300785},{"c":110.92,"h":111.35,"l":110.806,"n":392,"o":111.245,"t":"2026-09-22T15:00:00Z","v":17393,"vw":110.948267},{"c":110.17,"h":110.905,"l":110.1135,"n":374,"o":110.9,"t":"2026-09-22T15:15:00Z","v":12568,"vw":110.459191},{"c":110.055,"h":110.17,"l":109.74,"n":226,"o":110.17,"t":"2026-09-22T15:30:00Z","v":5051,"vw":109.964785},{"c":109.695,"h":110.06,"l":109.6,"n":398,"o":110.06,"t":"2026-09-22T15:45:00Z","v":13906,"vw":109.921941},{"c":108.75,"h":109.96,"l":108.745,"n":364,"o":109.82,"t":"2026-09-22T16:00:00Z","v":7287,"vw":109.385975},{"c":108.72,"h":109.08,"l":108.26,"n":457,"o":108.725,"t":"2026-09-22T16:15:00Z","v":12729,"vw":108.586341},{"c":108.42,"h":108.6025,"l":108.3,"n":500,"o":108.595,"t":"2026-09-22T16:30:00Z","v":13318,"vw":108.470923},{"c":108.01,"h":108.54,"l":108.01,"n":396,"o":108.51,"t":"2026-09-22T16:45:00Z","v":9450,"vw":108.303655},{"c":107.87,"h":108.11,"l":107.73,"n":396,"o":108.02,"t":"2026-09-22T17:00:00Z","v":10724,"vw":107.943109},{"c":108.41,"h":108.425,"l":107.8,"n":264,"o":107.97,"t":"2026-09-22T17:15:00Z","v":6356,"vw":108.142855},{"c":108.72,"h":108.88,"l":108.31,"n":584,"o":108.31,"t":"2026-09-22T17:30:00Z","v":16677,"vw":108.732856},{"c":109.49,"h":109.66,"l":108.73,"n":747,"o":108.73,"t":"2026-09-22T17:45:00Z","v":25249,"vw":109.156471},{"c":109.3525,"h":109.42,"l":108.695,"n":443,"o":109.42,"t":"2026-09-22T18:00:00Z","v":10176,"vw":109.144956},{"c":109.0875,"h":109.61,"l":108.87,"n":763,"o":109.37,"t":"2026-09-22T18:15:00Z","v":30370,"vw":109.218765},{"c":109.13,"h":109.37,"l":109.09,"n":348,"o":109.115,"t":"2026-09-22T18:30:00Z","v":9607,"vw":109.177893},{"c":109.455,"h":109.46,"l":109.14,"n":388,"o":109.14,"t":"2026-09-22T18:45:00Z","v":9835,"vw":109.340104},{"c":109.44,"h":109.565,"l":108.98,"n":693,"o":109.565,"t":"2026-09-22T19:00:00Z","v":18248,"vw":109.264831},{"c":109.525,"h":109.64,"l":109.29,"n":562,"o":109.29,"t":"2026-09-22T19:15:00Z","v":12764,"vw":109.490826},{"c":109.525,"h":109.91,"l":109.52,"n":1142,"o":109.53,"t":"2026-09-22T19:30:00Z","v":31474,"vw":109.737719},{"c":108.41,"h":109.58,"l":108.206,"n":3085,"o":109.58,"t":"2026-09-22T19:45:00Z","v":101340,"vw":108.60545},{"c":108.36,"h":108.36,"l":108.36,"n":31,"o":108.36,"t":"2026-09-22T20:00:00Z","v":116836,"vw":108.36},{"c":108.36,"h":108.36,"l":108.36,"n":1,"o":108.36,"t":"2026-09-23T09:00:00Z","v":481,"vw":108.36},{"c":108.45,"h":108.45,"l":108.45,"n":3,"o":108.45,"t":"2026-09-23T09:15:00Z","v":491,"vw":108.45},{"c":107.95,"h":107.95,"l":107.95,"n":5,"o":107.95,"t":"2026-09-23T11:30:00Z","v":104,"vw":107.95},{"c":108.01,"h":108.01,"l":108.01,"n":8,"o":108.01,"t":"2026-09-23T11:45:00Z","v":352,"vw":108.01},{"c":108.51,"h":108.51,"l":108.5,"n":8,"o":108.5,"t":"2026-09-23T12:15:00Z","v":639,"vw":108.508333},{"c":108.9,"h":108.9,"l":108.9,"n":4,"o":108.9,"t":"2026-09-23T13:15:00Z","v":202,"vw":108.9},{"c":108.0662,"h":109.695,"l":107.86,"n":254,"o":108.52,"t":"2026-09-23T13:30:00Z","v":14786,"vw":108.40285},{"c":108.73,"h":108.73,"l":107.9,"n":145,"o":108.19,"t":"2026-09-23T13:45:00Z","v":5147,"vw":108.401414},{"c":108.17,"h":108.84,"l":107.83,"n":635,"o":108.53,"t":"2026-09-23T14:00:00Z","v":28838,"vw":108.449844},{"c":108.495,"h":109.205,"l":108.285,"n":235,"o":108.285,"t":"2026-09-23T14:15:00Z","v":9038,"vw":108.859326},{"c":108.33,"h":108.81,"l":108.205,"n":218,"o":108.58,"t":"2026-09-23T14:30:00Z","v":6177,"vw":108.5522},{"c":108.34,"h":108.47,"l":108.25,"n":318,"o":108.25,"t":"2026-09-23T14:45:00Z","v":9970,"vw":108.345361},{"c":108.79,"h":108.81,"l":108.2,"n":311,"o":108.2732,"t":"2026-09-23T15:00:00Z","v":9664,"vw":108.482164},{"c":108.67,"h":108.995,"l":108.585,"n":435,"o":108.79,"t":"2026-09-23T15:15:00Z","v":13937,"vw":108.75714},{"c":108.67,"h":108.725,"l":108.57,"n":234,"o":108.67,"t":"2026-09-23T15:30:00Z","v":7437,"vw":108.664963},{"c":108.5675,"h":108.76,"l":108.41,"n":287,"o":108.72,"t":"2026-09-23T15:45:00Z","v":9807,"vw":108.555139},{"c":108.36,"h":108.66,"l":108.29,"n":241,"o":108.555,"t":"2026-09-23T16:00:00Z","v":7032,"vw":108.48247},{"c":108.125,"h":108.37,"l":108.02,"n":336,"o":108.3,"t":"2026-09-23T16:15:00Z","v":15085,"vw":108.16012},{"c":108.1575,"h":108.39,"l":108.11,"n":207,"o":108.21,"t":"2026-09-23T16:30:00Z","v":6111,"vw":108.20558},{"c":107.895,"h":108.06,"l":107.87,"n":237,"o":108.03,"t":"2026-09-23T16:45:00Z","v":7976,"vw":107.97483},{"c":107.87,"h":108.295,"l":107.82,"n":356,"o":107.995,"t":"2026-09-23T17:00:00Z","v":10134,"vw":108.044837},{"c":108.675,"h":108.675,"l":107.78,"n":303,"o":107.78,"t":"2026-09-23T17:15:00Z","v":7288,"vw":108.236976},{"c":108.66,"h":108.67,"l":108.48,"n":226,"o":108.61,"t":"2026-09-23T17:30:00Z","v":8306,"vw":108.595908},{"c":108.68,"h":108.76,"l":108.58,"n":245,"o":108.665,"t":"2026-09-23T17:45:00Z","v":7750,"vw":108.655291},{"c":108.49,"h":108.77,"l":108.37,"n":188,"o":108.77,"t":"2026-09-23T18:00:00Z","v":7626,"vw":108.545383},{"c":108.425,"h":108.58,"l":108.29,"n":333,"o":108.46,"t":"2026-09-23T18:15:00Z","v":10755,"vw":108.387183},{"c":108.541,"h":108.63,"l":108.46,"n":211,"o":108.62,"t":"2026-09-23T18:30:00Z","v":4989,"vw":108.545816},{"c":108.74,"h":108.88,"l":108.485,"n":600,"o":108.515,"t":"2026-09-23T18:45:00Z","v":16606,"vw":108.652239},{"c":108.65,"h":108.66,"l":108.42,"n":353,"o":108.66,"t":"2026-09-23T19:00:00Z","v":11831,"vw":108.525147},{"c":108.605,"h":108.75,"l":108.55,"n":446,"o":108.74,"t":"2026-09-23T19:15:00Z","v":12972,"vw":108.639199},{"c":108.78,"h":108.81,"l":108.42,"n":662,"o":108.65,"t":"2026-09-23T19:30:00Z","v":21010,"vw":108.603757},{"c":108.87,"h":108.985,"l":108.455,"n":2265,"o":108.71,"t":"2026-09-23T19:45:00Z","v":92184,"vw":108.744917},{"c":108.89,"h":108.89,"l":108.89,"n":45,"o":108.89,"t":"2026-09-23T20:00:00Z","v":70085,"vw":108.89},{"c":109.72,"h":111.35,"l":108.95,"n":76,"o":108.95,"t":"2026-09-24T13:30:00Z","v":4164,"vw":109.468194},{"c":109.72,"h":110.31,"l":109.61,"n":212,"o":110.17,"t":"2026-09-24T13:45:00Z","v":9903,"vw":109.936081},{"c":109.765,"h":109.955,"l":109.2,"n":288,"o":109.7,"t":"2026-09-24T14:00:00Z","v":10383,"vw":109.552734},{"c":109.41,"h":109.775,"l":109.2,"n":145,"o":109.775,"t":"2026-09-24T14:15:00Z","v":5860,"vw":109.333579},{"c":109.63,"h":109.79,"l":109.2,"n":304,"o":109.41,"t":"2026-09-24T14:30:00Z","v":8763,"vw":109.397502},{"c":109.445,"h":109.755,"l":109.44,"n":134,"o":109.62,"t":"2026-09-24T14:45:00Z","v":2973,"vw":109.53208},{"c":109.96,"h":109.96,"l":109.48,"n":182,"o":109.71,"t":"2026-09-24T15:00:00Z","v":4781,"vw":109.734698},{"c":110.48,"h":110.48,"l":110.21,"n":273,"o":110.24,"t":"2026-09-24T15:15:00Z","v":7618,"vw":110.32473},{"c":110.22,"h":110.52,"l":110.15,"n":219,"o":110.52,"t":"2026-09-24T15:30:00Z","v":4486,"vw":110.339153},{"c":109.8,"h":110.215,"l":109.79,"n":274,"o":110.215,"t":"2026-09-24T15:45:00Z","v":9648,"vw":109.884202},{"c":109.65,"h":109.86,"l":109.64,"n":213,"o":109.78,"t":"2026-09-24T16:00:00Z","v":5597,"vw":109.724559},{"c":111.075,"h":111.075,"l":109.8,"n":460,"o":109.865,"t":"2026-09-24T16:15:00Z","v":10641,"vw":110.564351},{"c":111.06,"h":111.315,"l":110.92,"n":321,"o":110.92,"t":"2026-09-24T16:30:00Z","v":8347,"vw":111.04713},{"c":110.81,"h":111.07,"l":110.81,"n":60,"o":111.07,"t":"2026-09-24T16:45:00Z","v":1261,"vw":110.955965},{"c":110.83,"h":110.83,"l":110.54,"n":213,"o":110.71,"t":"2026-09-24T17:00:00Z","v":5318,"vw":110.695395},{"c":110.66,"h":110.965,"l":110.65,"n":242,"o":110.93,"t":"2026-09-24T17:15:00Z","v":6381,"vw":110.743864},{"c":110.88,"h":110.915,"l":110.76,"n":134,"o":110.77,"t":"2026-09-24T17:30:00Z","v":3435,"vw":110.838362},{"c":110.76,"h":110.85,"l":110.65,"n":184,"o":110.85,"t":"2026-09-24T17:45:00Z","v":5276,"vw":110.766828},{"c":110.76,"h":110.91,"l":110.75,"n":334,"o":110.89,"t":"2026-09-24T18:00:00Z","v":8911,"vw":110.84238},{"c":111.05,"h":111.26,"l":110.92,"n":356,"o":110.92,"t":"2026-09-24T18:15:00Z","v":9899,"vw":111.073562},{"c":111.015,"h":111.045,"l":110.805,"n":204,"o":111.045,"t":"2026-09-24T18:30:00Z","v":4752,"vw":110.925657},{"c":111.065,"h":111.16,"l":110.99,"n":336,"o":111.005,"t":"2026-09-24T18:45:00Z","v":5813,"vw":111.07095},{"c":111.015,"h":111.26,"l":110.8625,"n":565,"o":111.055,"t":"2026-09-24T19:00:00Z","v":20058,"vw":111.134833},{"c":110.72,"h":111.08,"l":110.72,"n":434,"o":111.015,"t":"2026-09-24T19:15:00Z","v":15795,"vw":110.977571},{"c":110.42,"h":110.73,"l":110.42,"n":650,"o":110.72,"t":"2026-09-24T19:30:00Z","v":19064,"vw":110.587373},{"c":110.36,"h":111.0425,"l":110.35,"n":1923,"o":110.515,"t":"2026-09-24T19:45:00Z","v":61887,"vw":110.594255},{"c":110.36,"h":110.36,"l":110.36,"n":37,"o":110.36,"t":"2026-09-24T20:00:00Z","v":69504,"vw":110.36},{"c":110.8,"h":113.0415,"l":110.09,"n":191,"o":110.39,"t":"2026-09-25T13:30:00Z","v":5924,"vw":110.718466},{"c":110.37,"h":111.11,"l":110.01,"n":139,"o":110.72,"t":"2026-09-25T13:45:00Z","v":5237,"vw":110.497402},{"c":109.38,"h":110.36,"l":109.38,"n":292,"o":110.33,"t":"2026-09-25T14:00:00Z","v":9986,"vw":109.967153},{"c":109.92,"h":109.92,"l":109.455,"n":99,"o":109.455,"t":"2026-09-25T14:15:00Z","v":3252,"vw":109.680649},{"c":109.67,"h":109.87,"l":109.62,"n":352,"o":109.62,"t":"2026-09-25T14:30:00Z","v":8058,"vw":109.742163},{"c":109.34,"h":109.93,"l":109.34,"n":293,"o":109.85,"t":"2026-09-25T14:45:00Z","v":9367,"vw":109.562705},{"c":109.68,"h":109.885,"l":109.375,"n":267,"o":109.375,"t":"2026-09-25T15:00:00Z","v":6204,"vw":109.572067},{"c":109.61,"h":109.95,"l":109.6,"n":217,"o":109.95,"t":"2026-09-25T15:15:00Z","v":5025,"vw":109.744535},{"c":109.27,"h":109.53,"l":109.27,"n":157,"o":109.44,"t":"2026-09-25T15:30:00Z","v":4219,"vw":109.474524},{"c":109.58,"h":109.585,"l":109.495,"n":103,"o":109.53,"t":"2026-09-25T15:45:00Z","v":2182,"vw":109.56328},{"c":109.77,"h":110.145,"l":109.23,"n":465,"o":109.45,"t":"2026-09-25T16:00:00Z","v":16848,"vw":109.564245},{"c":109.67,"h":109.89,"l":109.67,"n":176,"o":109.87,"t":"2026-09-25T16:15:00Z","v":4956,"vw":109.711326},{"c":109.96,"h":109.96,"l":109.67,"n":180,"o":109.67,"t":"2026-09-25T16:30:00Z","v":5869,"vw":109.816906},{"c":110.05,"h":110.05,"l":109.77,"n":201,"o":109.85,"t":"2026-09-25T16:45:00Z","v":5400,"vw":109.881705},{"c":110.14,"h":110.165,"l":109.9,"n":191,"o":109.9,"t":"2026-09-25T17:00:00Z","v":6098,"vw":110.073262},{"c":110.4,"h":110.4,"l":110.14,"n":139,"o":110.14,"t":"2026-09-25T17:15:00Z","v":3999,"vw":110.240475},{"c":110.09,"h":110.345,"l":110.09,"n":235,"o":110.3,"t":"2026-09-25T17:30:00Z","v":5572,"vw":110.180594},{"c":110.17,"h":110.17,"l":110.085,"n":122,"o":110.085,"t":"2026-09-25T17:45:00Z","v":2573,"vw":110.129868},{"c":110.14,"h":110.14,"l":109.985,"n":337,"o":110.115,"t":"2026-09-25T18:00:00Z","v":11075,"vw":110.050415},{"c":110.22,"h":110.22,"l":110.13,"n":204,"o":110.21,"t":"2026-09-25T18:15:00Z","v":6022,"vw":110.169189},{"c":110.36,"h":110.495,"l":110.28,"n":406,"o":110.35,"t":"2026-09-25T18:30:00Z","v":8780,"vw":110.386179},{"c":110.375,"h":110.54,"l":110.345,"n":284,"o":110.345,"t":"2026-09-25T18:45:00Z","v":9864,"vw":110.424135},{"c":110.41,"h":110.41,"l":110.25,"n":266,"o":110.32,"t":"2026-09-25T19:00:00Z","v":6818,"vw":110.302769},{"c":110.13,"h":110.495,"l":110.13,"n":437,"o":110.465,"t":"2026-09-25T19:15:00Z","v":11019,"vw":110.377295},{"c":110.63,"h":110.63,"l":110.135,"n":428,"o":110.18,"t":"2026-09-25T19:30:00Z","v":11970,"vw":110.387607},{"c":110.16,"h":110.82,"l":110.16,"n":2535,"o":110.715,"t":"2026-09-25T19:45:00Z","v":97449,"vw":110.485786},{"c":110.27,"h":110.27,"l":110.27,"n":36,"o":110.27,"t":"2026-09-25T20:00:00Z","v":116274,"vw":110.27},{"c":110.1,"h":110.27,"l":110.1,"n":20,"o":110.27,"t":"2026-09-28T08:45:00Z","v":922,"vw":110.18575},{"c":108.27,"h":108.27,"l":108.27,"n":20,"o":108.27,"t":"2026-09-28T13:15:00Z","v":412,"vw":108.27},{"c":109.97,"h":110.9699,"l":107.91,"n":257,"o":109.07,"t":"2026-09-28T13:30:00Z","v":33430,"vw":108.862982},{"c":109.94,"h":110.58,"l":109.56,"n":294,"o":109.56,"t":"2026-09-28T13:45:00Z","v":11069,"vw":110.192684},{"c":110.65,"h":110.65,"l":110.175,"n":274,"o":110.175,"t":"2026-09-28T14:00:00Z","v":8856,"vw":110.295945},{"c":109.94,"h":110.605,"l":109.94,"n":209,"o":110.605,"t":"2026-09-28T14:15:00Z","v":7687,"vw":110.231124},{"c":109.605,"h":109.91,"l":109.32,"n":350,"o":109.91,"t":"2026-09-28T14:30:00Z","v":17727,"vw":109.450912},{"c":108.76,"h":109.48,"l":108.715,"n":191,"o":109.47,"t":"2026-09-28T14:45:00Z","v":5869,"vw":109.051185},{"c":108.835,"h":108.835,"l":108.53,"n":212,"o":108.78,"t":"2026-09-28T15:00:00Z","v":5540,"vw":108.710513},{"c":108.29,"h":108.85,"l":108.195,"n":361,"o":108.6,"t":"2026-09-28T15:15:00Z","v":11073,"vw":108.509002},{"c":108.64,"h":108.785,"l":108.54,"n":214,"o":108.57,"t":"2026-09-28T15:30:00Z","v":4934,"vw":108.689899},{"c":108.51,"h":108.7,"l":108.51,"n":253,"o":108.56,"t":"2026-09-28T15:45:00Z","v":5784,"vw":108.577898},{"c":108.975,"h":108.975,"l":108.505,"n":136,"o":108.505,"t":"2026-09-28T16:00:00Z","v":3003,"vw":108.691},{"c":109.45,"h":109.45,"l":108.84,"n":307,"o":108.89,"t":"2026-09-28T16:15:00Z","v":9545,"vw":109.126419},{"c":108.98,"h":109.25,"l":108.795,"n":241,"o":109.25,"t":"2026-09-28T16:30:00Z","v":5981,"vw":108.949758},{"c":109.515,"h":109.515,"l":109.07,"n":192,"o":109.2,"t":"2026-09-28T16:45:00Z","v":4183,"vw":109.195431},{"c":110.2,"h":110.5,"l":109.5,"n":318,"o":109.53,"t":"2026-09-28T17:00:00Z","v":6248,"vw":109.914274},{"c":110.35,"h":110.35,"l":110.08,"n":151,"o":110.2,"t":"2026-09-28T17:15:00Z","v":3813,"vw":110.202319},{"c":110.44,"h":110.475,"l":110.2,"n":243,"o":110.2,"t":"2026-09-28T17:30:00Z","v":6062,"vw":110.364783},{"c":110.155,"h":110.33,"l":110.155,"n":153,"o":110.33,"t":"2026-09-28T17:45:00Z","v":3961,"vw":110.255071},{"c":110.19,"h":110.19,"l":109.79,"n":263,"o":110.1225,"t":"2026-09-28T18:00:00Z","v":8757,"vw":110.067708},{"c":110.605,"h":110.605,"l":110.23,"n":254,"o":110.235,"t":"2026-09-28T18:15:00Z","v":6089,"vw":110.350943},{"c":110.76,"h":110.79,"l":110.46,"n":313,"o":110.5,"t":"2026-09-28T18:30:00Z","v":6428,"vw":110.622951},{"c":110.91,"h":110.94,"l":110.74,"n":229,"o":110.87,"t":"2026-09-28T18:45:00Z","v":4823,"vw":110.798803},{"c":110.69,"h":110.885,"l":110.68,"n":266,"o":110.885,"t":"2026-09-28T19:00:00Z","v":8479,"vw":110.768195},{"c":111.06,"h":111.165,"l":110.69,"n":408,"o":110.69,"t":"2026-09-28T19:15:00Z","v":10950,"vw":110.963939},{"c":111.42,"h":111.58,"l":111.03,"n":590,"o":111.05,"t":"2026-09-28T19:30:00Z","v":14804,"vw":111.325028},{"c":111.82,"h":111.9,"l":111.38,"n":2445,"o":111.42,"t":"2026-09-28T19:45:00Z","v":76544,"vw":111.687582},{"c":111.76,"h":111.76,"l":111.76,"n":41,"o":111.76,"t":"2026-09-28T20:00:00Z","v":122987,"vw":111.76},{"c":111.75,"h":111.76,"l":111.75,"n":4,"o":111.76,"t":"2026-09-29T08:30:00Z","v":202,"vw":111.755},{"c":113.115,"h":113.225,"l":111.68,"n":104,"o":111.68,"t":"2026-09-29T13:30:00Z","v":6720,"vw":112.126985},{"c":113.07,"h":113.22,"l":112.42,"n":211,"o":113.115,"t":"2026-09-29T13:45:00Z","v":7407,"vw":113.007836},{"c":112.87,"h":113.255,"l":112.45,"n":337,"o":113.15,"t":"2026-09-29T14:00:00Z","v":11602,"vw":112.918018},{"c":111.67,"h":112.875,"l":111.67,"n":354,"o":112.87,"t":"2026-09-29T14:15:00Z","v":18778,"vw":112.507059},{"c":111.885,"h":111.885,"l":111.26,"n":246,"o":111.39,"t":"2026-09-29T14:30:00Z","v":4451,"vw":111.583956},{"c":111.83,"h":111.93,"l":111.68,"n":75,"o":111.89,"t":"2026-09-29T14:45:00Z","v":2023,"vw":111.774547},{"c":111.07,"h":111.69,"l":111.07,"n":351,"o":111.69,"t":"2026-09-29T15:00:00Z","v":10607,"vw":111.494159},{"c":111.02,"h":111.22,"l":111.02,"n":150,"o":111.22,"t":"2026-09-29T15:15:00Z","v":5003,"vw":111.161329},{"c":110.85,"h":111,"l":110.76,"n":133,"o":110.975,"t":"2026-09-29T15:30:00Z","v":3195,"vw":110.908462},{"c":110.9,"h":111.065,"l":110.9,"n":105,"o":111.065,"t":"2026-09-29T15:45:00Z","v":2903,"vw":110.947889},{"c":110.84,"h":111.1,"l":110.83,"n":305,"o":110.9,"t":"2026-09-29T16:00:00Z","v":21607,"vw":111.002791},{"c":110.98,"h":110.98,"l":110.675,"n":144,"o":110.675,"t":"2026-09-29T16:15:00Z","v":3443,"vw":110.784853},{"c":110.84,"h":111.015,"l":110.84,"n":243,"o":111.015,"t":"2026-09-29T16:30:00Z","v":5986,"vw":110.900489},{"c":110.82,"h":110.91,"l":110.81,"n":116,"o":110.91,"t":"2026-09-29T16:45:00Z","v":2019,"vw":110.834286},{"c":111.03,"h":111.04,"l":110.82,"n":182,"o":110.82,"t":"2026-09-29T17:00:00Z","v":5196,"vw":110.898333},{"c":110.64,"h":110.88,"l":110.64,"n":110,"o":110.88,"t":"2026-09-29T17:15:00Z","v":2638,"vw":110.816364},{"c":110.92,"h":110.95,"l":110.71,"n":152,"o":110.71,"t":"2026-09-29T17:30:00Z","v":3972,"vw":110.768955},{"c":111.55,"h":111.745,"l":110.92,"n":484,"o":110.92,"t":"2026-09-29T17:45:00Z","v":70368,"vw":111.240207},{"c":111.12,"h":111.69,"l":111.08,"n":377,"o":111.545,"t":"2026-09-29T18:00:00Z","v":20318,"vw":111.45505},{"c":111.24,"h":111.5,"l":111.24,"n":195,"o":111.26,"t":"2026-09-29T18:15:00Z","v":5403,"vw":111.377812},{"c":111.42,"h":111.61,"l":111.27,"n":332,"o":111.27,"t":"2026-09-29T18:30:00Z","v":5702,"vw":111.430625},{"c":111.485,"h":111.82,"l":111.36,"n":467,"o":111.47,"t":"2026-09-29T18:45:00Z","v":40339,"vw":111.445887},{"c":111.69,"h":111.735,"l":111.47,"n":204,"o":111.61,"t":"2026-09-29T19:00:00Z","v":4715,"vw":111.607115},{"c":111.41,"h":111.79,"l":111.24,"n":746,"o":111.69,"t":"2026-09-29T19:15:00Z","v":26629,"vw":111.569314},{"c":111.31,"h":111.49,"l":111.1,"n":709,"o":111.42,"t":"2026-09-29T19:30:00Z","v":18136,"vw":111.313802},{"c":111.48,"h":111.65,"l":110.76,"n":2761,"o":111.235,"t":"2026-09-29T19:45:00Z","v":132610,"vw":111.318938},{"c":111.5,"h":111.5,"l":111.5,"n":35,"o":111.5,"t":"2026-09-29T20:00:00Z","v":99122,"vw":111.5},{"c":112.38,"h":113.36,"l":110.565,"n":485,"o":111.84,"t":"2026-09-30T13:30:00Z","v":19646,"vw":112.116576},{"c":112.27,"h":112.67,"l":111.935,"n":322,"o":112.625,"t":"2026-09-30T13:45:00Z","v":10742,"vw":112.385115},{"c":112.195,"h":112.64,"l":111.92,"n":418,"o":112.3151,"t":"2026-09-30T14:00:00Z","v":13437,"vw":112.321692},{"c":112.84,"h":113.37,"l":112.2,"n":656,"o":112.34,"t":"2026-09-30T14:15:00Z","v":27581,"vw":112.721023},{"c":113.255,"h":113.33,"l":112.8575,"n":232,"o":112.8575,"t":"2026-09-30T14:30:00Z","v":4089,"vw":113.051797},{"c":113.3258,"h":113.54,"l":113.145,"n":418,"o":113.19,"t":"2026-09-30T14:45:00Z","v":12199,"vw":113.400895},{"c":113.48,"h":113.48,"l":113.17,"n":358,"o":113.45,"t":"2026-09-30T15:00:00Z","v":11078,"vw":113.346296},{"c":113.85,"h":114.305,"l":113.48,"n":608,"o":113.5,"t":"2026-09-30T15:15:00Z","v":27322,"vw":113.893175},{"c":113.415,"h":114.26,"l":113.35,"n":1152,"o":113.85,"t":"2026-09-30T15:30:00Z","v":77143,"vw":113.882303},{"c":113.625,"h":113.9,"l":112.975,"n":517,"o":113.31,"t":"2026-09-30T15:45:00Z","v":26728,"vw":113.570392},{"c":113.49,"h":114.13,"l":113.47,"n":784,"o":113.72,"t":"2026-09-30T16:00:00Z","v":57266,"vw":113.80405},{"c":113.91,"h":113.91,"l":113.64,"n":214,"o":113.64,"t":"2026-09-30T16:15:00Z","v":5488,"vw":113.74985},{"c":113.685,"h":113.96,"l":113.685,"n":535,"o":113.93,"t":"2026-09-30T16:30:00Z","v":16507,"vw":113.845424},{"c":114.405,"h":114.44,"l":113.61,"n":423,"o":113.74,"t":"2026-09-30T16:45:00Z","v":14699,"vw":113.797457},{"c":114.3275,"h":114.57,"l":114.23,"n":297,"o":114.27,"t":"2026-09-30T17:00:00Z","v":9245,"vw":114.422667},{"c":113.91,"h":114.43,"l":113.65,"n":608,"o":114.34,"t":"2026-09-30T17:15:00Z","v":46416,"vw":113.866619},{"c":114.195,"h":114.42,"l":113.66,"n":468,"o":113.9,"t":"2026-09-30T17:30:00Z","v":25379,"vw":114.035292},{"c":113.81,"h":114.205,"l":113.675,"n":429,"o":114.205,"t":"2026-09-30T17:45:00Z","v":12062,"vw":113.939257},{"c":113.85,"h":113.93,"l":113.71,"n":509,"o":113.78,"t":"2026-09-30T18:00:00Z","v":16716,"vw":113.76248},{"c":113.865,"h":114.39,"l":113.41,"n":709,"o":113.93,"t":"2026-09-30T18:15:00Z","v":28125,"vw":113.914069},{"c":113.56,"h":113.9,"l":113.37,"n":603,"o":113.89,"t":"2026-09-30T18:30:00Z","v":65132,"vw":113.654919},{"c":113.28,"h":113.65,"l":113.12,"n":309,"o":113.555,"t":"2026-09-30T18:45:00Z","v":62456,"vw":113.409918},{"c":113.68,"h":113.68,"l":113.13,"n":627,"o":113.2975,"t":"2026-09-30T19:00:00Z","v":20283,"vw":113.310557},{"c":113.4,"h":113.79,"l":113.265,"n":653,"o":113.655,"t":"2026-09-30T19:15:00Z","v":30174,"vw":113.548726},{"c":114.03,"h":114.19,"l":113.24,"n":1304,"o":113.275,"t":"2026-09-30T19:30:00Z","v":42558,"vw":113.855749},{"c":112.24,"h":114,"l":112.13,"n":3177,"o":113.985,"t":"2026-09-30T19:45:00Z","v":112154,"vw":112.639419},{"c":112.17,"h":112.17,"l":112.17,"n":46,"o":112.17,"t":"2026-09-30T20:00:00Z","v":274873,"vw":112.17},{"c":111.59,"h":111.6075,"l":110.56,"n":231,"o":111.08,"t":"2026-10-01T13:30:00Z","v":15230,"vw":111.252998},{"c":112.18,"h":112.2,"l":111.55,"n":270,"o":111.615,"t":"2026-10-01T13:45:00Z","v":8479,"vw":111.840967},{"c":112.285,"h":112.45,"l":111.9,"n":371,"o":112.175,"t":"2026-10-01T14:00:00Z","v":14523,"vw":112.169154},{"c":112.68,"h":112.95,"l":112.32,"n":245,"o":112.37,"t":"2026-10-01T14:15:00Z","v":7567,"vw":112.615836},{"c":112.03,"h":112.93,"l":111.835,"n":466,"o":112.69,"t":"2026-10-01T14:30:00Z","v":17479,"vw":112.325552},{"c":111.96,"h":112.26,"l":111.805,"n":302,"o":112.11,"t":"2026-10-01T14:45:00Z","v":12840,"vw":111.966039},{"c":111.89,"h":112.01,"l":111.58,"n":382,"o":112.01,"t":"2026-10-01T15:00:00Z","v":12202,"vw":111.774642},{"c":112.35,"h":112.44,"l":111.81,"n":386,"o":111.855,"t":"2026-10-01T15:15:00Z","v":13579,"vw":112.155815},{"c":111.9,"h":112.33,"l":111.83,"n":342,"o":112.33,"t":"2026-10-01T15:30:00Z","v":12252,"vw":111.980559},{"c":112.135,"h":112.48,"l":111.78,"n":272,"o":111.84,"t":"2026-10-01T15:45:00Z","v":10874,"vw":112.056422},{"c":111.7,"h":112.4,"l":111.68,"n":449,"o":112.17,"t":"2026-10-01T16:00:00Z","v":16490,"vw":112.009725},{"c":111.425,"h":111.72,"l":111.285,"n":373,"o":111.685,"t":"2026-10-01T16:15:00Z","v":11961,"vw":111.532293},{"c":111.535,"h":111.54,"l":111.13,"n":380,"o":111.395,"t":"2026-10-01T16:30:00Z","v":10836,"vw":111.409547},{"c":111.155,"h":111.52,"l":111.13,"n":494,"o":111.52,"t":"2026-10-01T16:45:00Z","v":18540,"vw":111.397355},{"c":111.3,"h":111.3,"l":110.96,"n":351,"o":111.195,"t":"2026-10-01T17:00:00Z","v":9881,"vw":111.116624},{"c":111.255,"h":111.44,"l":111.19,"n":380,"o":111.19,"t":"2026-10-01T17:15:00Z","v":10185,"vw":111.302418},{"c":111.72,"h":111.75,"l":110.67,"n":479,"o":111.255,"t":"2026-10-01T17:30:00Z","v":19965,"vw":111.329984},{"c":111.56,"h":111.905,"l":111.56,"n":363,"o":111.75,"t":"2026-10-01T17:45:00Z","v":10313,"vw":111.77931},{"c":111.74,"h":111.74,"l":111.36,"n":301,"o":111.615,"t":"2026-10-01T18:00:00Z","v":10305,"vw":111.454502},{"c":111.9,"h":112.14,"l":111.8,"n":322,"o":111.8,"t":"2026-10-01T18:15:00Z","v":10414,"vw":111.983029},{"c":112.275,"h":112.5,"l":111.92,"n":418,"o":111.92,"t":"2026-10-01T18:30:00Z","v":19194,"vw":112.250395},{"c":112.15,"h":112.52,"l":111.61,"n":584,"o":112.4,"t":"2026-10-01T18:45:00Z","v":21649,"vw":111.999648},{"c":112.275,"h":112.36,"l":112,"n":445,"o":112.31,"t":"2026-10-01T19:00:00Z","v":9361,"vw":112.1445},{"c":112.49,"h":112.83,"l":112.275,"n":593,"o":112.275,"t":"2026-10-01T19:15:00Z","v":19268,"vw":112.637975},{"c":112.36,"h":112.91,"l":112.36,"n":833,"o":112.52,"t":"2026-10-01T19:30:00Z","v":27581,"vw":112.695292},{"c":112.56,"h":112.905,"l":112.16,"n":2576,"o":112.37,"t":"2026-10-01T19:45:00Z","v":81936,"vw":112.563282},{"c":112.56,"h":112.56,"l":112.56,"n":47,"o":112.56,"t":"2026-10-01T20:00:00Z","v":83528,"vw":112.56},{"c":113.07,"h":113.07,"l":113.07,"n":1,"o":113.07,"t":"2026-10-02T11:15:00Z","v":200,"vw":113.07},{"c":114.85,"h":115.58,"l":114.07,"n":361,"o":114.07,"t":"2026-10-02T13:30:00Z","v":30695,"vw":114.952517},{"c":114.38,"h":115.29,"l":114.125,"n":434,"o":115.1,"t":"2026-10-02T13:45:00Z","v":20612,"vw":114.886636},{"c":114.69,"h":114.77,"l":114.43,"n":361,"o":114.66,"t":"2026-10-02T14:00:00Z","v":8594,"vw":114.620108},{"c":114.805,"h":115,"l":114.53,"n":342,"o":114.7,"t":"2026-10-02T14:15:00Z","v":8291,"vw":114.81221},{"c":114.19,"h":114.86,"l":114.19,"n":413,"o":114.805,"t":"2026-10-02T14:30:00Z","v":10799,"vw":114.57398},{"c":114.95,"h":114.97,"l":114.54,"n":305,"o":114.54,"t":"2026-10-02T14:45:00Z","v":6775,"vw":114.764694},{"c":114.995,"h":115.15,"l":114.58,"n":341,"o":114.96,"t":"2026-10-02T15:00:00Z","v":12716,"vw":114.828703},{"c":114.91,"h":115.2375,"l":114.84,"n":505,"o":114.995,"t":"2026-10-02T15:15:00Z","v":31381,"vw":115.058145},{"c":115.745,"h":116.085,"l":114.87,"n":213,"o":114.88,"t":"2026-10-02T15:30:00Z","v":5929,"vw":115.411959},{"c":115.78,"h":116.005,"l":115.6,"n":385,"o":115.745,"t":"2026-10-02T15:45:00Z","v":10011,"vw":115.805741},{"c":116.07,"h":116.3,"l":115.56,"n":515,"o":115.895,"t":"2026-10-02T16:00:00Z","v":36252,"vw":115.921587},{"c":116.14,"h":116.8409,"l":116.1,"n":491,"o":116.16,"t":"2026-10-02T16:15:00Z","v":44247,"vw":116.376052},{"c":116.17,"h":116.37,"l":115.97,"n":270,"o":116.33,"t":"2026-10-02T16:30:00Z","v":6313,"vw":116.099335},{"c":116.01,"h":116.175,"l":115.92,"n":291,"o":116.175,"t":"2026-10-02T16:45:00Z","v":7167,"vw":116.006636},{"c":116.585,"h":116.585,"l":116.01,"n":456,"o":116.02,"t":"2026-10-02T17:00:00Z","v":11102,"vw":116.262116},{"c":116.3,"h":116.87,"l":116.21,"n":490,"o":116.37,"t":"2026-10-02T17:15:00Z","v":10706,"vw":116.608293},{"c":116.4,"h":116.63,"l":116.34,"n":252,"o":116.402,"t":"2026-10-02T17:30:00Z","v":6819,"vw":116.437985},{"c":116.2,"h":116.375,"l":116.195,"n":221,"o":116.33,"t":"2026-10-02T17:45:00Z","v":4712,"vw":116.2596},{"c":116.5,"h":116.56,"l":116.08,"n":620,"o":116.22,"t":"2026-10-02T18:00:00Z","v":18467,"vw":116.269369},{"c":116.755,"h":116.85,"l":116.37,"n":625,"o":116.5,"t":"2026-10-02T18:15:00Z","v":15527,"vw":116.574537},{"c":117.145,"h":117.145,"l":116.59,"n":594,"o":116.755,"t":"2026-10-02T18:30:00Z","v":14236,"vw":116.979198},{"c":118.005,"h":118.085,"l":117.14,"n":966,"o":117.155,"t":"2026-10-02T18:45:00Z","v":33712,"vw":117.485891},{"c":118.11,"h":118.5099,"l":117.65,"n":687,"o":117.72,"t":"2026-10-02T19:00:00Z","v":14987,"vw":118.02363},{"c":117.64,"h":118.13,"l":117.58,"n":476,"o":118.11,"t":"2026-10-02T19:15:00Z","v":12009,"vw":117.849935},{"c":117.31,"h":117.67,"l":117.3,"n":754,"o":117.67,"t":"2026-10-02T19:30:00Z","v":22708,"vw":117.430404},{"c":116.42,"h":117.415,"l":115.93,"n":2701,"o":117.3,"t":"2026-10-02T19:45:00Z","v":96072,"vw":116.698406},{"c":116.42,"h":116.42,"l":116.42,"n":46,"o":116.42,"t":"2026-10-02T20:00:00Z","v":101523,"vw":116.42},{"c":117.08,"h":117.08,"l":117.08,"n":2,"o":117.08,"t":"2026-10-05T08:00:00Z","v":189,"vw":117.08},{"c":116.42,"h":116.42,"l":116.42,"n":11,"o":116.42,"t":"2026-10-05T09:45:00Z","v":1017,"vw":116.42},{"c":116.65,"h":116.65,"l":116.65,"n":4,"o":116.65,"t":"2026-10-05T10:15:00Z","v":198,"vw":116.65},{"c":116.95,"h":116.95,"l":116.95,"n":2,"o":116.95,"t":"2026-10-05T12:15:00Z","v":110,"vw":116.95},{"c":117.2,"h":117.2,"l":117.01,"n":25,"o":117.01,"t":"2026-10-05T12:30:00Z","v":889,"vw":117.094143},{"c":117.13,"h":118.15,"l":116.97,"n":353,"o":117.59,"t":"2026-10-05T13:30:00Z","v":20351,"vw":117.460373},{"c":117.445,"h":118,"l":117,"n":286,"o":117.23,"t":"2026-10-05T13:45:00Z","v":8713,"vw":117.557851},{"c":116.015,"h":117.29,"l":116.015,"n":514,"o":117.07,"t":"2026-10-05T14:00:00Z","v":17619,"vw":116.629174},{"c":115.47,"h":116.355,"l":115.4,"n":483,"o":116.04,"t":"2026-10-05T14:15:00Z","v":43748,"vw":116.259832},{"c":115.2,"h":115.63,"l":115.14,"n":218,"o":115.2088,"t":"2026-10-05T14:30:00Z","v":5561,"vw":115.285965},{"c":114.47,"h":115.28,"l":114.02,"n":331,"o":115.27,"t":"2026-10-05T14:45:00Z","v":11313,"vw":114.555765},{"c":114.26,"h":114.36,"l":114.1,"n":243,"o":114.15,"t":"2026-10-05T15:00:00Z","v":6288,"vw":114.22199},{"c":113.96,"h":114.58,"l":113.96,"n":308,"o":114.22,"t":"2026-10-05T15:15:00Z","v":10115,"vw":114.29061},{"c":114.16,"h":114.19,"l":113.62,"n":337,"o":113.975,"t":"2026-10-05T15:30:00Z","v":9144,"vw":113.954609},{"c":114.16,"h":114.18,"l":113.76,"n":377,"o":113.9,"t":"2026-10-05T15:45:00Z","v":12095,"vw":113.992219},{"c":114.385,"h":114.41,"l":113.88,"n":336,"o":113.98,"t":"2026-10-05T16:00:00Z","v":7635,"vw":114.201966},{"c":113.94,"h":114.74,"l":113.74,"n":440,"o":114.58,"t":"2026-10-05T16:15:00Z","v":13809,"vw":114.092159},{"c":113.56,"h":114.195,"l":113.56,"n":374,"o":113.94,"t":"2026-10-05T16:30:00Z","v":10430,"vw":113.976072},{"c":113.25,"h":113.91,"l":113.25,"n":410,"o":113.68,"t":"2026-10-05T16:45:00Z","v":13172,"vw":113.690332},{"c":113.05,"h":113.41,"l":112.98,"n":394,"o":113.24,"t":"2026-10-05T17:00:00Z","v":12422,"vw":113.197357},{"c":112.795,"h":113.12,"l":112.68,"n":478,"o":113.115,"t":"2026-10-05T17:15:00Z","v":54603,"vw":112.886698},{"c":112.69,"h":113.03,"l":112.62,"n":592,"o":112.99,"t":"2026-10-05T17:30:00Z","v":26761,"vw":112.75837},{"c":112.46,"h":112.77,"l":112.4525,"n":854,"o":112.695,"t":"2026-10-05T17:45:00Z","v":35233,"vw":112.623698},{"c":113.42,"h":113.4499,"l":112.25,"n":1062,"o":112.44,"t":"2026-10-05T18:00:00Z","v":60411,"vw":112.745459},{"c":112.7,"h":113.5,"l":112.36,"n":622,"o":113.41,"t":"2026-10-05T18:15:00Z","v":28975,"vw":113.111123},{"c":112.48,"h":112.9099,"l":112.37,"n":534,"o":112.7,"t":"2026-10-05T18:30:00Z","v":21055,"vw":112.600126},{"c":112.17,"h":112.6599,"l":111.965,"n":653,"o":112.615,"t":"2026-10-05T18:45:00Z","v":16764,"vw":112.357615},{"c":112.11,"h":112.55,"l":111.95,"n":616,"o":112.53,"t":"2026-10-05T19:00:00Z","v":13764,"vw":112.287762},{"c":112.5,"h":112.73,"l":112.01,"n":851,"o":112.105,"t":"2026-10-05T19:15:00Z","v":24005,"vw":112.467023},{"c":112.12,"h":112.51,"l":111.75,"n":1106,"o":112.5,"t":"2026-10-05T19:30:00Z","v":28915,"vw":112.131979},{"c":111,"h":112,"l":110.73,"n":3755,"o":111.96,"t":"2026-10-05T19:45:00Z","v":128131,"vw":111.127102},{"c":111.07,"h":111.07,"l":111.07,"n":55,"o":111.07,"t":"2026-10-05T20:00:00Z","v":147516,"vw":111.07},{"c":112.05,"h":112.05,"l":112.05,"n":8,"o":112.05,"t":"2026-10-06T13:00:00Z","v":107,"vw":112.05},{"c":113.125,"h":113.265,"l":111.225,"n":308,"o":111.97,"t":"2026-10-06T13:30:00Z","v":8562,"vw":112.133417},{"c":113.3,"h":114.3,"l":112.23,"n":608,"o":113.275,"t":"2026-10-06T13:45:00Z","v":48304,"vw":113.278865},{"c":113.33,"h":113.8199,"l":113.06,"n":574,"o":113.08,"t":"2026-10-06T14:00:00Z","v":23676,"vw":113.313781},{"c":112.98,"h":113.27,"l":112.36,"n":521,"o":113.24,"t":"2026-10-06T14:15:00Z","v":26471,"vw":112.862257},{"c":112.71,"h":113.395,"l":112.585,"n":372,"o":112.9775,"t":"2026-10-06T14:30:00Z","v":13950,"vw":112.890859},{"c":112.15,"h":112.8,"l":112.145,"n":353,"o":112.71,"t":"2026-10-06T14:45:00Z","v":15519,"vw":112.620237},{"c":111.865,"h":112.36,"l":111.795,"n":580,"o":112.19,"t":"2026-10-06T15:00:00Z","v":16096,"vw":112.092795},{"c":112.365,"h":112.365,"l":111.7375,"n":574,"o":111.815,"t":"2026-10-06T15:15:00Z","v":22720,"vw":111.99065},{"c":112.56,"h":112.56,"l":111.97,"n":279,"o":112.29,"t":"2026-10-06T15:30:00Z","v":7627,"vw":112.188791},{"c":111.95,"h":112.53,"l":111.83,"n":290,"o":112.53,"t":"2026-10-06T15:45:00Z","v":8615,"vw":112.16312},{"c":111.3,"h":112.09,"l":111.25,"n":399,"o":111.95,"t":"2026-10-06T16:00:00Z","v":10788,"vw":111.616889},{"c":111.655,"h":111.74,"l":111.14,"n":344,"o":111.395,"t":"2026-10-06T16:15:00Z","v":12547,"vw":111.356686},{"c":111.56,"h":111.625,"l":111.51,"n":267,"o":111.57,"t":"2026-10-06T16:30:00Z","v":7022,"vw":111.558812},{"c":111.21,"h":111.53,"l":111.21,"n":186,"o":111.53,"t":"2026-10-06T16:45:00Z","v":5746,"vw":111.309445},{"c":111.07,"h":111.47,"l":111.0625,"n":421,"o":111.255,"t":"2026-10-06T17:00:00Z","v":11940,"vw":111.278342},{"c":111.07,"h":111.29,"l":110.82,"n":358,"o":110.98,"t":"2026-10-06T17:15:00Z","v":36382,"vw":111.048806},{"c":110.8,"h":111.19,"l":110.57,"n":394,"o":110.89,"t":"2026-10-06T17:30:00Z","v":10480,"vw":110.955021},{"c":110.7,"h":110.81,"l":110.38,"n":326,"o":110.63,"t":"2026-10-06T17:45:00Z","v":9218,"vw":110.62244},{"c":110.7,"h":110.7175,"l":110.57,"n":211,"o":110.71,"t":"2026-10-06T18:00:00Z","v":5939,"vw":110.603137},{"c":110.81,"h":110.955,"l":110.59,"n":442,"o":110.59,"t":"2026-10-06T18:15:00Z","v":16018,"vw":110.736703},{"c":110.85,"h":110.97,"l":110.77,"n":328,"o":110.77,"t":"2026-10-06T18:30:00Z","v":8609,"vw":110.840223},{"c":110.85,"h":111.36,"l":110.84,"n":459,"o":110.92,"t":"2026-10-06T18:45:00Z","v":14210,"vw":111.1144},{"c":111.2,"h":111.375,"l":110.84,"n":290,"o":110.9825,"t":"2026-10-06T19:00:00Z","v":8743,"vw":111.001341},{"c":111.16,"h":111.355,"l":110.92,"n":703,"o":111.18,"t":"2026-10-06T19:15:00Z","v":26082,"vw":111.140662},{"c":111.015,"h":111.16,"l":110.935,"n":645,"o":111.09,"t":"2026-10-06T19:30:00Z","v":18796,"vw":110.998621},{"c":111.21,"h":111.4475,"l":110.81,"n":2841,"o":110.95,"t":"2026-10-06T19:45:00Z","v":112457,"vw":111.246369},{"c":111.21,"h":111.21,"l":111.21,"n":57,"o":111.21,"t":"2026-10-06T20:00:00Z","v":137437,"vw":111.21},{"c":112.46,"h":112.89,"l":110.89,"n":306,"o":110.89,"t":"2026-10-07T13:30:00Z","v":18394,"vw":111.948119},{"c":112.51,"h":112.63,"l":112.0785,"n":343,"o":112.25,"t":"2026-10-07T13:45:00Z","v":12000,"vw":112.397215},{"c":111.4724,"h":112.78,"l":111.4724,"n":194,"o":112.78,"t":"2026-10-07T14:00:00Z","v":10376,"vw":112.20198},{"c":112.345,"h":112.36,"l":111.39,"n":343,"o":111.825,"t":"2026-10-07T14:15:00Z","v":15763,"vw":111.944378},{"c":111.92,"h":112.35,"l":111.81,"n":299,"o":112.32,"t":"2026-10-07T14:30:00Z","v":9445,"vw":112.061479},{"c":111.7825,"h":111.98,"l":111.75,"n":162,"o":111.98,"t":"2026-10-07T14:45:00Z","v":5439,"vw":111.820097},{"c":112.27,"h":112.27,"l":111.69,"n":392,"o":111.775,"t":"2026-10-07T15:00:00Z","v":14743,"vw":111.868297},{"c":112.41,"h":112.41,"l":112.08,"n":141,"o":112.36,"t":"2026-10-07T15:15:00Z","v":3249,"vw":112.308938},{"c":112.6,"h":112.6,"l":112.29,"n":188,"o":112.54,"t":"2026-10-07T15:30:00Z","v":4639,"vw":112.424083},{"c":112.265,"h":112.48,"l":112.07,"n":168,"o":112.48,"t":"2026-10-07T15:45:00Z","v":3720,"vw":112.361275},{"c":112.485,"h":112.6,"l":112.32,"n":227,"o":112.56,"t":"2026-10-07T16:00:00Z","v":6115,"vw":112.453272},{"c":112.59,"h":112.66,"l":112.49,"n":102,"o":112.63,"t":"2026-10-07T16:15:00Z","v":1798,"vw":112.612689},{"c":113.26,"h":113.26,"l":112.68,"n":261,"o":112.69,"t":"2026-10-07T16:30:00Z","v":5379,"vw":112.87074},{"c":112.3,"h":113.1629,"l":112.3,"n":393,"o":113.05,"t":"2026-10-07T16:45:00Z","v":13776,"vw":112.767645},{"c":112.16,"h":112.38,"l":112.15,"n":245,"o":112.15,"t":"2026-10-07T17:00:00Z","v":7693,"vw":112.257031},{"c":112.24,"h":112.25,"l":112.01,"n":401,"o":112.16,"t":"2026-10-07T17:15:00Z","v":17490,"vw":112.145398},{"c":112,"h":112.375,"l":112,"n":292,"o":112.2,"t":"2026-10-07T17:30:00Z","v":14020,"vw":112.287714},{"c":112.01,"h":112.13,"l":112.01,"n":242,"o":112.03,"t":"2026-10-07T17:45:00Z","v":6034,"vw":112.058908},{"c":112.04,"h":112.19,"l":112.04,"n":325,"o":112.12,"t":"2026-10-07T18:00:00Z","v":7235,"vw":112.113967},{"c":111.98,"h":112.225,"l":111.87,"n":339,"o":112.13,"t":"2026-10-07T18:15:00Z","v":11863,"vw":112.074787},{"c":111.995,"h":112.075,"l":111.945,"n":269,"o":111.945,"t":"2026-10-07T18:30:00Z","v":7058,"vw":112.014258},{"c":112.16,"h":112.3,"l":111.85,"n":651,"o":112.03,"t":"2026-10-07T18:45:00Z","v":24561,"vw":112.041309},{"c":112.02,"h":112.225,"l":111.94,"n":424,"o":112.16,"t":"2026-10-07T19:00:00Z","v":11589,"vw":112.07097},{"c":111.74,"h":112.055,"l":111.7,"n":440,"o":112.055,"t":"2026-10-07T19:15:00Z","v":11199,"vw":111.882131},{"c":111.745,"h":112.05,"l":111.44,"n":818,"o":111.735,"t":"2026-10-07T19:30:00Z","v":30470,"vw":111.724755},{"c":110.98,"h":111.7,"l":110.84,"n":2448,"o":111.7,"t":"2026-10-07T19:45:00Z","v":80347,"vw":111.1788},{"c":111.01,"h":111.01,"l":111.01,"n":48,"o":111.01,"t":"2026-10-07T20:00:00Z","v":234733,"vw":111.01},{"c":111.84,"h":112.905,"l":111.03,"n":166,"o":111.31,"t":"2026-10-08T13:30:00Z","v":8838,"vw":111.627906},{"c":111.885,"h":112.215,"l":111.64,"n":405,"o":111.84,"t":"2026-10-08T13:45:00Z","v":11647,"vw":111.96396},{"c":111.785,"h":112.05,"l":111.49,"n":325,"o":111.88,"t":"2026-10-08T14:00:00Z","v":10440,"vw":111.785554},{"c":111.835,"h":112.0777,"l":111.53,"n":441,"o":111.78,"t":"2026-10-08T14:15:00Z","v":14902,"vw":111.791572},{"c":112.135,"h":112.135,"l":111.835,"n":295,"o":111.835,"t":"2026-10-08T14:30:00Z","v":9178,"vw":112.006761},{"c":112.6,"h":112.6,"l":112,"n":261,"o":112,"t":"2026-10-08T14:45:00Z","v":12295,"vw":112.336927},{"c":111.91,"h":112.655,"l":111.91,"n":284,"o":112.655,"t":"2026-10-08T15:00:00Z","v":11125,"vw":112.174649},{"c":112.345,"h":112.36,"l":111.73,"n":351,"o":111.825,"t":"2026-10-08T15:15:00Z","v":19055,"vw":111.925736},{"c":112.36,"h":112.51,"l":112.3275,"n":253,"o":112.3275,"t":"2026-10-08T15:30:00Z","v":7174,"vw":112.450103},{"c":112.445,"h":112.64,"l":112.365,"n":288,"o":112.545,"t":"2026-10-08T15:45:00Z","v":7642,"vw":112.51229},{"c":112.275,"h":112.52,"l":112.18,"n":235,"o":112.44,"t":"2026-10-08T16:00:00Z","v":4939,"vw":112.32703},{"c":112.39,"h":112.66,"l":112.275,"n":303,"o":112.275,"t":"2026-10-08T16:15:00Z","v":10339,"vw":112.478909},{"c":112.44,"h":112.795,"l":112.39,"n":238,"o":112.43,"t":"2026-10-08T16:30:00Z","v":7376,"vw":112.540787},{"c":112.955,"h":113.09,"l":112.44,"n":223,"o":112.49,"t":"2026-10-08T16:45:00Z","v":7315,"vw":112.709992},{"c":112.93,"h":112.95,"l":112.615,"n":273,"o":112.78,"t":"2026-10-08T17:00:00Z","v":10902,"vw":112.828189},{"c":113.075,"h":113.45,"l":112.77,"n":240,"o":112.82,"t":"2026-10-08T17:15:00Z","v":9672,"vw":113.110229},{"c":112.685,"h":112.93,"l":112.685,"n":194,"o":112.89,"t":"2026-10-08T17:30:00Z","v":5458,"vw":112.77755},{"c":113.05,"h":113.15,"l":112.67,"n":555,"o":112.68,"t":"2026-10-08T17:45:00Z","v":21923,"vw":112.907032},{"c":112.85,"h":113.15,"l":112.85,"n":237,"o":113.095,"t":"2026-10-08T18:00:00Z","v":5233,"vw":113.021522},{"c":112.49,"h":112.94,"l":112.455,"n":288,"o":112.855,"t":"2026-10-08T18:15:00Z","v":10826,"vw":112.654559},{"c":112.7,"h":112.72,"l":112.37,"n":326,"o":112.37,"t":"2026-10-08T18:30:00Z","v":10633,"vw":112.560712},{"c":112.68,"h":112.84,"l":112.67,"n":383,"o":112.7,"t":"2026-10-08T18:45:00Z","v":10529,"vw":112.729035},{"c":113.255,"h":113.265,"l":112.83,"n":281,"o":112.83,"t":"2026-10-08T19:00:00Z","v":10918,"vw":113.141861},{"c":112.655,"h":113.39,"l":112.49,"n":590,"o":113.39,"t":"2026-10-08T19:15:00Z","v":17314,"vw":112.942425},{"c":112.36,"h":112.59,"l":112.21,"n":595,"o":112.42,"t":"2026-10-08T19:30:00Z","v":18767,"vw":112.363636},{"c":111.57,"h":112.38,"l":111.34,"n":2573,"o":112.375,"t":"2026-10-08T19:45:00Z","v":91403,"vw":111.773168},{"c":111.4,"h":111.4,"l":111.4,"n":27,"o":111.4,"t":"2026-10-08T20:00:00Z","v":53297,"vw":111.4},{"c":112.195,"h":112.525,"l":110.92,"n":168,"o":111.4,"t":"2026-10-09T13:30:00Z","v":9042,"vw":111.451981},{"c":112.17,"h":112.17,"l":111.14,"n":80,"o":111.64,"t":"2026-10-09T13:45:00Z","v":1804,"vw":111.59875},{"c":112.845,"h":112.845,"l":111.3712,"n":210,"o":111.63,"t":"2026-10-09T14:00:00Z","v":5060,"vw":112.235365},{"c":112.955,"h":113.21,"l":112.76,"n":251,"o":113.01,"t":"2026-10-09T14:15:00Z","v":6098,"vw":113.012603},{"c":113.23,"h":113.26,"l":112.89,"n":290,"o":112.9425,"t":"2026-10-09T14:30:00Z","v":6230,"vw":113.133527},{"c":113.41,"h":113.41,"l":113.2,"n":143,"o":113.23,"t":"2026-10-09T14:45:00Z","v":3775,"vw":113.232854},{"c":113.81,"h":113.82,"l":113.56,"n":247,"o":113.56,"t":"2026-10-09T15:00:00Z","v":6796,"vw":113.662839},{"c":113.94,"h":113.99,"l":113.64,"n":236,"o":113.7,"t":"2026-10-09T15:15:00Z","v":5910,"vw":113.836422},{"c":113.8675,"h":114.01,"l":113.8675,"n":173,"o":114,"t":"2026-10-09T15:30:00Z","v":5040,"vw":113.967811},{"c":114.09,"h":114.09,"l":113.72,"n":207,"o":113.82,"t":"2026-10-09T15:45:00Z","v":5380,"vw":113.842388},{"c":114.5,"h":114.5,"l":114,"n":378,"o":114.02,"t":"2026-10-09T16:00:00Z","v":10732,"vw":114.172984},{"c":114.675,"h":114.755,"l":114.49,"n":377,"o":114.5,"t":"2026-10-09T16:15:00Z","v":10599,"vw":114.656801},{"c":114.36,"h":114.64,"l":114.09,"n":272,"o":114.64,"t":"2026-10-09T16:30:00Z","v":8101,"vw":114.394491},{"c":114.225,"h":114.47,"l":114.225,"n":184,"o":114.415,"t":"2026-10-09T16:45:00Z","v":5422,"vw":114.359943},{"c":114.21,"h":114.28,"l":114.12,"n":196,"o":114.225,"t":"2026-10-09T17:00:00Z","v":5171,"vw":114.209118},{"c":114.235,"h":114.25,"l":114.15,"n":198,"o":114.25,"t":"2026-10-09T17:15:00Z","v":6195,"vw":114.217848},{"c":113.7,"h":114.45,"l":113.7,"n":373,"o":114.235,"t":"2026-10-09T17:30:00Z","v":15707,"vw":114.235271},{"c":113.95,"h":113.995,"l":113.9,"n":129,"o":113.95,"t":"2026-10-09T17:45:00Z","v":3843,"vw":113.934094},{"c":113.87,"h":114.22,"l":113.86,"n":292,"o":113.945,"t":"2026-10-09T18:00:00Z","v":9501,"vw":113.981815},{"c":113.865,"h":113.915,"l":113.54,"n":268,"o":113.89,"t":"2026-10-09T18:15:00Z","v":15108,"vw":113.680692},{"c":113.9375,"h":114.16,"l":113.74,"n":265,"o":114.06,"t":"2026-10-09T18:30:00Z","v":9664,"vw":114.02211},{"c":114.12,"h":114.12,"l":113.76,"n":408,"o":114.05,"t":"2026-10-09T18:45:00Z","v":8807,"vw":113.950806},{"c":114.02,"h":114.13,"l":113.91,"n":375,"o":114.07,"t":"2026-10-09T19:00:00Z","v":9291,"vw":114.027301},{"c":113.82,"h":114.1,"l":113.82,"n":540,"o":114.04,"t":"2026-10-09T19:15:00Z","v":13828,"vw":113.997367},{"c":114.03,"h":114.03,"l":113.77,"n":702,"o":113.84,"t":"2026-10-09T19:30:00Z","v":19208,"vw":113.865605},{"c":114.26,"h":114.32,"l":113.86,"n":2023,"o":113.92,"t":"2026-10-09T19:45:00Z","v":65044,"vw":114.080538},{"c":114.32,"h":114.32,"l":114.32,"n":50,"o":114.32,"t":"2026-10-09T20:00:00Z","v":52516,"vw":114.32},{"c":114.38,"h":114.47,"l":113.75,"n":127,"o":113.75,"t":"2026-10-12T13:30:00Z","v":5023,"vw":114.004328},{"c":113.905,"h":115,"l":113.66,"n":390,"o":114.93,"t":"2026-10-12T13:45:00Z","v":32293,"vw":114.054425},{"c":111.585,"h":113.9,"l":110.8,"n":620,"o":113.9,"t":"2026-10-12T14:00:00Z","v":40585,"vw":112.751966},{"c":111.245,"h":111.59,"l":111.08,"n":348,"o":111.59,"t":"2026-10-12T14:15:00Z","v":12013,"vw":111.267438},{"c":110.31,"h":111.61,"l":110.28,"n":307,"o":111.56,"t":"2026-10-12T14:30:00Z","v":10829,"vw":110.753571},{"c":109.72,"h":110.49,"l":109.48,"n":508,"o":110.31,"t":"2026-10-12T14:45:00Z","v":18955,"vw":109.957188},{"c":109.395,"h":109.99,"l":109.1,"n":510,"o":109.76,"t":"2026-10-12T15:00:00Z","v":18991,"vw":109.568312},{"c":109.57,"h":109.98,"l":109.28,"n":313,"o":109.35,"t":"2026-10-12T15:15:00Z","v":8216,"vw":109.62254},{"c":109.435,"h":109.61,"l":109.26,"n":577,"o":109.575,"t":"2026-10-12T15:30:00Z","v":21298,"vw":109.415543},{"c":109.475,"h":109.73,"l":109.43,"n":300,"o":109.435,"t":"2026-10-12T15:45:00Z","v":9454,"vw":109.502331},{"c":108.53,"h":109.28,"l":108.505,"n":417,"o":109.28,"t":"2026-10-12T16:00:00Z","v":14897,"vw":108.921716},{"c":109.095,"h":109.095,"l":108.7,"n":259,"o":108.74,"t":"2026-10-12T16:15:00Z","v":5710,"vw":108.912803},{"c":109.285,"h":109.32,"l":108.88,"n":256,"o":108.91,"t":"2026-10-12T16:30:00Z","v":5584,"vw":109.086601},{"c":109.295,"h":109.42,"l":109.265,"n":258,"o":109.2775,"t":"2026-10-12T16:45:00Z","v":6982,"vw":109.345081},{"c":109.165,"h":109.3,"l":109.0875,"n":312,"o":109.3,"t":"2026-10-12T17:00:00Z","v":8812,"vw":109.154509},{"c":109.58,"h":109.74,"l":109.205,"n":379,"o":109.205,"t":"2026-10-12T17:15:00Z","v":9733,"vw":109.503775},{"c":109.11,"h":109.71,"l":109.11,"n":366,"o":109.44,"t":"2026-10-12T17:30:00Z","v":13611,"vw":109.561975},{"c":109.43,"h":109.635,"l":109.29,"n":284,"o":109.37,"t":"2026-10-12T17:45:00Z","v":12911,"vw":109.410536},{"c":109.56,"h":109.64,"l":109.48,"n":213,"o":109.64,"t":"2026-10-12T18:00:00Z","v":6021,"vw":109.556655},{"c":109.58,"h":109.68,"l":109.44,"n":279,"o":109.66,"t":"2026-10-12T18:15:00Z","v":6352,"vw":109.565304},{"c":109.49,"h":109.63,"l":109.335,"n":290,"o":109.59,"t":"2026-10-12T18:30:00Z","v":7572,"vw":109.470287},{"c":109.83,"h":109.83,"l":109.515,"n":293,"o":109.515,"t":"2026-10-12T18:45:00Z","v":7121,"vw":109.672836},{"c":110.025,"h":110.025,"l":109.54,"n":338,"o":109.86,"t":"2026-10-12T19:00:00Z","v":8975,"vw":109.787928},{"c":110.195,"h":110.25,"l":110.05,"n":396,"o":110.115,"t":"2026-10-12T19:15:00Z","v":16079,"vw":110.147776},{"c":109.805,"h":110.48,"l":109.805,"n":633,"o":110.12,"t":"2026-10-12T19:30:00Z","v":19292,"vw":110.249354},{"c":109.84,"h":110,"l":109.43,"n":1885,"o":109.97,"t":"2026-10-12T19:45:00Z","v":61374,"vw":109.815412},{"c":109.78,"h":109.78,"l":109.78,"n":44,"o":109.78,"t":"2026-10-12T20:00:00Z","v":70527,"vw":109.78},{"c":109.37,"h":109.93,"l":108.76,"n":587,"o":108.76,"t":"2026-10-13T13:30:00Z","v":54741,"vw":109.174782},{"c":109.535,"h":109.89,"l":109.29,"n":447,"o":109.39,"t":"2026-10-13T13:45:00Z","v":21258,"vw":109.597642},{"c":109.645,"h":109.72,"l":109.09,"n":292,"o":109.68,"t":"2026-10-13T14:00:00Z","v":6549,"vw":109.360893},{"c":109.15,"h":109.81,"l":109.15,"n":415,"o":109.81,"t":"2026-10-13T14:15:00Z","v":9751,"vw":109.49813},{"c":109.375,"h":109.41,"l":108.66,"n":382,"o":109.24,"t":"2026-10-13T14:30:00Z","v":22139,"vw":109.021461},{"c":109.4025,"h":109.485,"l":109.145,"n":276,"o":109.48,"t":"2026-10-13T14:45:00Z","v":13394,"vw":109.382091},{"c":108.98,"h":109.4,"l":108.73,"n":502,"o":109.4,"t":"2026-10-13T15:00:00Z","v":28601,"vw":108.986498},{"c":108.16,"h":108.99,"l":107.725,"n":500,"o":108.99,"t":"2026-10-13T15:15:00Z","v":17707,"vw":108.13745},{"c":107.995,"h":108.49,"l":107.6201,"n":502,"o":107.97,"t":"2026-10-13T15:30:00Z","v":26589,"vw":108.231335},{"c":108.13,"h":108.36,"l":107.995,"n":389,"o":108,"t":"2026-10-13T15:45:00Z","v":15507,"vw":108.183106},{"c":108.37,"h":108.5,"l":107.88,"n":692,"o":108.05,"t":"2026-10-13T16:00:00Z","v":33509,"vw":108.144577},{"c":108.275,"h":108.3,"l":108.25,"n":200,"o":108.28,"t":"2026-10-13T16:15:00Z","v":5509,"vw":108.277857},{"c":108.13,"h":108.555,"l":108.03,"n":510,"o":108.405,"t":"2026-10-13T16:30:00Z","v":15031,"vw":108.370428},{"c":108.72,"h":108.72,"l":108.16,"n":362,"o":108.165,"t":"2026-10-13T16:45:00Z","v":8532,"vw":108.329924},{"c":109.03,"h":109.03,"l":108.43,"n":539,"o":108.63,"t":"2026-10-13T17:00:00Z","v":14471,"vw":108.63037},{"c":108.69,"h":109.14,"l":108.69,"n":532,"o":109.14,"t":"2026-10-13T17:15:00Z","v":12638,"vw":108.925844},{"c":108.35,"h":108.87,"l":108.11,"n":712,"o":108.87,"t":"2026-10-13T17:30:00Z","v":28836,"vw":108.328094},{"c":108.05,"h":108.51,"l":107.92,"n":542,"o":108.35,"t":"2026-10-13T17:45:00Z","v":21303,"vw":108.137638},{"c":108.86,"h":108.975,"l":108.12,"n":485,"o":108.12,"t":"2026-10-13T18:00:00Z","v":18786,"vw":108.468505},{"c":109.03,"h":109.03,"l":108.7,"n":474,"o":108.83,"t":"2026-10-13T18:15:00Z","v":12553,"vw":108.863877},{"c":108.2,"h":109.14,"l":107.86,"n":732,"o":109.04,"t":"2026-10-13T18:30:00Z","v":29571,"vw":108.682146},{"c":107.9,"h":108.16,"l":107.78,"n":566,"o":108.16,"t":"2026-10-13T18:45:00Z","v":16776,"vw":107.940351},{"c":107.88,"h":107.935,"l":107.37,"n":580,"o":107.88,"t":"2026-10-13T19:00:00Z","v":17335,"vw":107.6693},{"c":107.85,"h":107.99,"l":107.63,"n":955,"o":107.78,"t":"2026-10-13T19:15:00Z","v":30541,"vw":107.772036},{"c":108.2025,"h":108.3,"l":107.62,"n":1320,"o":107.83,"t":"2026-10-13T19:30:00Z","v":44887,"vw":107.980695},{"c":107.75,"h":108.19,"l":107.64,"n":3297,"o":108.15,"t":"2026-10-13T19:45:00Z","v":142359,"vw":107.862852},{"c":107.79,"h":107.79,"l":107.79,"n":45,"o":107.79,"t":"2026-10-13T20:00:00Z","v":123958,"vw":107.79},{"c":107,"h":109,"l":107,"n":78,"o":107.75,"t":"2026-10-13T21:45:00Z","v":2231,"vw":107.995549},{"c":108,"h":108,"l":107.73,"n":100,"o":107.73,"t":"2026-10-13T22:45:00Z","v":3292,"vw":107.862},{"c":107.7,"h":107.75,"l":107.4,"n":21,"o":107.75,"t":"2026-10-13T23:00:00Z","v":1890,"vw":107.710642},{"c":107.2,"h":109,"l":107.2,"n":64,"o":107.75,"t":"2026-10-13T23:30:00Z","v":1894,"vw":107.99034},{"c":107.26,"h":108.1,"l":107.26,"n":116,"o":107.95,"t":"2026-10-13T23:45:00Z","v":5480,"vw":107.794479},{"c":107.32,"h":107.32,"l":107.32,"n":1,"o":107.32,"t":"2026-10-14T08:00:00Z","v":100,"vw":107.32},{"c":107.54,"h":107.54,"l":107.54,"n":2,"o":107.54,"t":"2026-10-14T11:00:00Z","v":230,"vw":107.54},{"c":108.95,"h":109.55,"l":107.79,"n":429,"o":107.79,"t":"2026-10-14T13:30:00Z","v":44385,"vw":108.650115},{"c":109.025,"h":109.23,"l":108.63,"n":168,"o":108.95,"t":"2026-10-14T13:45:00Z","v":24005,"vw":108.846341},{"c":109.03,"h":109.19,"l":108.24,"n":515,"o":108.59,"t":"2026-10-14T14:00:00Z","v":34243,"vw":108.642037},{"c":109.365,"h":109.8599,"l":108.8301,"n":354,"o":109.17,"t":"2026-10-14T14:15:00Z","v":14750,"vw":109.165229},{"c":109.695,"h":109.7,"l":109.33,"n":217,"o":109.36,"t":"2026-10-14T14:30:00Z","v":9002,"vw":109.503848},{"c":109.25,"h":109.62,"l":109.21,"n":233,"o":109.55,"t":"2026-10-14T14:45:00Z","v":10792,"vw":109.420919},{"c":109.385,"h":109.58,"l":109.18,"n":345,"o":109.2,"t":"2026-10-14T15:00:00Z","v":11658,"vw":109.390305},{"c":110.015,"h":110.21,"l":109.31,"n":424,"o":109.31,"t":"2026-10-14T15:15:00Z","v":27074,"vw":109.663442},{"c":110.11,"h":110.35,"l":109.9,"n":257,"o":110.085,"t":"2026-10-14T15:30:00Z","v":11785,"vw":110.132698},{"c":110.63,"h":110.63,"l":110.04,"n":292,"o":110.04,"t":"2026-10-14T15:45:00Z","v":10467,"vw":110.397831},{"c":110.18,"h":110.635,"l":110.18,"n":281,"o":110.6,"t":"2026-10-14T16:00:00Z","v":9790,"vw":110.361867},{"c":110.365,"h":110.65,"l":109.644,"n":574,"o":110.175,"t":"2026-10-14T16:15:00Z","v":35718,"vw":110.259931},{"c":110.375,"h":110.555,"l":110.375,"n":178,"o":110.49,"t":"2026-10-14T16:30:00Z","v":4841,"vw":110.49208},{"c":110.43,"h":110.65,"l":110.22,"n":266,"o":110.29,"t":"2026-10-14T16:45:00Z","v":12201,"vw":110.539595},{"c":110.205,"h":110.37,"l":110.18,"n":292,"o":110.37,"t":"2026-10-14T17:00:00Z","v":9640,"vw":110.252009},{"c":110.52,"h":110.535,"l":110.18,"n":181,"o":110.22,"t":"2026-10-14T17:15:00Z","v":5507,"vw":110.370989},{"c":110.355,"h":110.41,"l":110.32,"n":220,"o":110.4,"t":"2026-10-14T17:30:00Z","v":6890,"vw":110.36676},{"c":110.155,"h":110.31,"l":109.83,"n":369,"o":110.3,"t":"2026-10-14T17:45:00Z","v":15725,"vw":110.090078},{"c":110.28,"h":110.34,"l":110.145,"n":197,"o":110.15,"t":"2026-10-14T18:00:00Z","v":6027,"vw":110.269571},{"c":110.39,"h":110.86,"l":110.285,"n":639,"o":110.32,"t":"2026-10-14T18:15:00Z","v":33778,"vw":110.640924},{"c":110.51,"h":110.73,"l":110.4,"n":381,"o":110.4,"t":"2026-10-14T18:30:00Z","v":13837,"vw":110.599824},{"c":110.74,"h":110.89,"l":110.635,"n":300,"o":110.68,"t":"2026-10-14T18:45:00Z","v":10670,"vw":110.743847},{"c":111.5125,"h":111.69,"l":110.67,"n":729,"o":110.69,"t":"2026-10-14T19:00:00Z","v":30646,"vw":111.230452},{"c":111.17,"h":111.92,"l":111.1,"n":644,"o":111.5125,"t":"2026-10-14T19:15:00Z","v":18965,"vw":111.472894},{"c":111.62,"h":111.62,"l":111.05,"n":1130,"o":111.175,"t":"2026-10-14T19:30:00Z","v":48357,"vw":111.339845},{"c":113.01,"h":113.12,"l":111.565,"n":2786,"o":111.565,"t":"2026-10-14T19:45:00Z","v":125763,"vw":112.675968},{"c":112.95,"h":113.44,"l":112.95,"n":70,"o":113.06,"t":"2026-10-14T20:00:00Z","v":178629,"vw":113.001055},{"c":113.01,"h":113.01,"l":112.9,"n":19,"o":112.9,"t":"2026-10-14T20:45:00Z","v":708,"vw":112.924938},{"c":113.11,"h":113.11,"l":113,"n":19,"o":113,"t":"2026-10-15T08:45:00Z","v":1157,"vw":113.034485},{"c":113.3,"h":113.3,"l":113.3,"n":4,"o":113.3,"t":"2026-10-15T11:00:00Z","v":181,"vw":113.3},{"c":114.86,"h":114.86,"l":114.86,"n":4,"o":114.86,"t":"2026-10-15T13:00:00Z","v":175,"vw":114.86},{"c":112.27,"h":113.56,"l":111.4,"n":367,"o":113.01,"t":"2026-10-15T13:30:00Z","v":34681,"vw":112.413806},{"c":112.675,"h":113.205,"l":111.49,"n":536,"o":112.37,"t":"2026-10-15T13:45:00Z","v":28630,"vw":112.513588},{"c":113.75,"h":113.75,"l":112.75,"n":624,"o":112.75,"t":"2026-10-15T14:00:00Z","v":30466,"vw":113.217133},{"c":113.26,"h":113.82,"l":113.26,"n":237,"o":113.82,"t":"2026-10-15T14:15:00Z","v":8987,"vw":113.515546},{"c":114,"h":114.28,"l":113.505,"n":788,"o":113.63,"t":"2026-10-15T14:30:00Z","v":46713,"vw":113.887935},{"c":114.4375,"h":114.55,"l":113.96,"n":455,"o":113.99,"t":"2026-10-15T14:45:00Z","v":19773,"vw":114.215083},{"c":114.99,"h":115,"l":114.11,"n":480,"o":114.72,"t":"2026-10-15T15:00:00Z","v":28247,"vw":114.552045},{"c":115.32,"h":115.32,"l":115.07,"n":202,"o":115.14,"t":"2026-10-15T15:15:00Z","v":4952,"vw":115.196875},{"c":115.48,"h":115.61,"l":115.29,"n":547,"o":115.41,"t":"2026-10-15T15:30:00Z","v":30689,"vw":115.45803},{"c":115.21,"h":115.76,"l":115.21,"n":351,"o":115.475,"t":"2026-10-15T15:45:00Z","v":19084,"vw":115.636192},{"c":114.945,"h":115.14,"l":114.7401,"n":354,"o":115.02,"t":"2026-10-15T16:00:00Z","v":15273,"vw":114.962019},{"c":114.6,"h":115.1,"l":114.3,"n":402,"o":115.06,"t":"2026-10-15T16:15:00Z","v":12579,"vw":114.685734},{"c":114.27,"h":115,"l":114.27,"n":374,"o":114.7,"t":"2026-10-15T16:30:00Z","v":19093,"vw":114.697854},{"c":113.99,"h":114.48,"l":113.7178,"n":205,"o":114.48,"t":"2026-10-15T16:45:00Z","v":7246,"vw":113.907768},{"c":114.17,"h":114.325,"l":114.17,"n":115,"o":114.27,"t":"2026-10-15T17:00:00Z","v":2378,"vw":114.234444},{"c":114.175,"h":114.29,"l":114,"n":203,"o":114.09,"t":"2026-10-15T17:15:00Z","v":8049,"vw":114.160814},{"c":113.66,"h":114.05,"l":113.595,"n":372,"o":114.05,"t":"2026-10-15T17:30:00Z","v":13824,"vw":113.848513},{"c":114.17,"h":114.23,"l":113.635,"n":314,"o":113.635,"t":"2026-10-15T17:45:00Z","v":16392,"vw":113.938657},{"c":113.76,"h":114.21,"l":113.71,"n":286,"o":114.11,"t":"2026-10-15T18:00:00Z","v":8003,"vw":113.99964},{"c":113.845,"h":113.98,"l":113.615,"n":174,"o":113.755,"t":"2026-10-15T18:15:00Z","v":5467,"vw":113.793769},{"c":113.96,"h":114.27,"l":113.845,"n":591,"o":113.845,"t":"2026-10-15T18:30:00Z","v":23148,"vw":114.08958},{"c":113.98,"h":114.11,"l":113.9,"n":327,"o":114.005,"t":"2026-10-15T18:45:00Z","v":18414,"vw":113.95188},{"c":114.25,"h":114.25,"l":113.98,"n":296,"o":113.98,"t":"2026-10-15T19:00:00Z","v":11497,"vw":114.057199},{"c":114.67,"h":114.72,"l":114.14,"n":606,"o":114.26,"t":"2026-10-15T19:15:00Z","v":23001,"vw":114.304438},{"c":114.76,"h":115.02,"l":114.6,"n":1060,"o":114.72,"t":"2026-10-15T19:30:00Z","v":33197,"vw":114.784968},{"c":114.17,"h":114.665,"l":113.7,"n":1928,"o":114.665,"t":"2026-10-15T19:45:00Z","v":63082,"vw":114.154366},{"c":114.27,"h":114.27,"l":114.27,"n":28,"o":114.27,"t":"2026-10-15T20:00:00Z","v":72796,"vw":114.27},{"c":114.02,"h":114.02,"l":114.02,"n":2,"o":114.02,"t":"2026-10-16T13:15:00Z","v":211,"vw":114.02},{"c":114.77,"h":115.11,"l":114.25,"n":35,"o":114.25,"t":"2026-10-16T13:30:00Z","v":6796,"vw":114.28568},{"c":116.19,"h":116.37,"l":114.59,"n":189,"o":114.735,"t":"2026-10-16T13:45:00Z","v":12818,"vw":115.143247},{"c":115.61,"h":116.585,"l":115.61,"n":186,"o":116.52,"t":"2026-10-16T14:00:00Z","v":4572,"vw":116.107739},{"c":115.54,"h":115.87,"l":115.315,"n":166,"o":115.315,"t":"2026-10-16T14:15:00Z","v":5784,"vw":115.524428},{"c":114.87,"h":115.49,"l":114.87,"n":236,"o":115.49,"t":"2026-10-16T14:30:00Z","v":9985,"vw":115.182288},{"c":114.7575,"h":115.1,"l":114.7575,"n":183,"o":114.87,"t":"2026-10-16T14:45:00Z","v":10120,"vw":114.955543},{"c":114.97,"h":115.41,"l":114.875,"n":432,"o":114.875,"t":"2026-10-16T15:00:00Z","v":36339,"vw":115.143389},{"c":114.54,"h":114.895,"l":114.54,"n":281,"o":114.89,"t":"2026-10-16T15:15:00Z","v":13908,"vw":114.834484},{"c":113.42,"h":114.14,"l":113.42,"n":140,"o":114.14,"t":"2026-10-16T15:30:00Z","v":3863,"vw":113.787143},{"c":112.94,"h":113.29,"l":112.68,"n":178,"o":113.29,"t":"2026-10-16T15:45:00Z","v":5746,"vw":112.958261},{"c":111.995,"h":112.905,"l":111.48,"n":323,"o":112.905,"t":"2026-10-16T16:00:00Z","v":9131,"vw":112.298721},{"c":111.84,"h":112.01,"l":111.42,"n":302,"o":111.785,"t":"2026-10-16T16:15:00Z","v":8253,"vw":111.729658},{"c":111.7975,"h":111.955,"l":111.57,"n":309,"o":111.65,"t":"2026-10-16T16:30:00Z","v":7495,"vw":111.803858},{"c":111.45,"h":111.795,"l":111.45,"n":164,"o":111.795,"t":"2026-10-16T16:45:00Z","v":3624,"vw":111.654643},{"c":112.51,"h":112.65,"l":111.35,"n":292,"o":111.37,"t":"2026-10-16T17:00:00Z","v":9402,"vw":112.041204},{"c":112.61,"h":112.74,"l":112.38,"n":163,"o":112.54,"t":"2026-10-16T17:15:00Z","v":5303,"vw":112.580778},{"c":112.67,"h":112.73,"l":112.38,"n":123,"o":112.53,"t":"2026-10-16T17:30:00Z","v":3036,"vw":112.577934},{"c":112.24,"h":112.72,"l":112.24,"n":225,"o":112.58,"t":"2026-10-16T17:45:00Z","v":5591,"vw":112.522593},{"c":112.41,"h":112.665,"l":112.21,"n":277,"o":112.21,"t":"2026-10-16T18:00:00Z","v":7086,"vw":112.500836},{"c":111.99,"h":112.57,"l":111.96,"n":239,"o":112.38,"t":"2026-10-16T18:15:00Z","v":6947,"vw":112.269892},{"c":112.16,"h":112.48,"l":111.79,"n":324,"o":112.04,"t":"2026-10-16T18:30:00Z","v":7136,"vw":112.138596},{"c":112.23,"h":112.49,"l":112.2,"n":222,"o":112.25,"t":"2026-10-16T18:45:00Z","v":4395,"vw":112.295915},{"c":112.86,"h":112.86,"l":112.19,"n":594,"o":112.25,"t":"2026-10-16T19:00:00Z","v":20049,"vw":112.562607},{"c":113.3,"h":113.32,"l":112.7,"n":726,"o":112.91,"t":"2026-10-16T19:15:00Z","v":25169,"vw":113.008575},{"c":113.34,"h":113.485,"l":113.09,"n":871,"o":113.15,"t":"2026-10-16T19:30:00Z","v":25834,"vw":113.285432},{"c":113.56,"h":113.73,"l":113.22,"n":2206,"o":113.325,"t":"2026-10-16T19:45:00Z","v":69055,"vw":113.558312},{"c":113.57,"h":113.57,"l":113.57,"n":41,"o":113.57,"t":"2026-10-16T20:00:00Z","v":117097,"vw":113.57},{"c":113.41,"h":113.41,"l":113.41,"n":3,"o":113.41,"t":"2026-10-19T11:00:00Z","v":170,"vw":113.41},{"c":113.57,"h":113.57,"l":113.57,"n":2,"o":113.57,"t":"2026-10-19T13:15:00Z","v":397,"vw":113.57},{"c":113.54,"h":113.54,"l":112.8,"n":70,"o":113.2,"t":"2026-10-19T13:30:00Z","v":2965,"vw":113.1818},{"c":112.45,"h":112.675,"l":112.45,"n":41,"o":112.46,"t":"2026-10-19T13:45:00Z","v":3298,"vw":112.470744},{"c":112.46,"h":112.83,"l":112.19,"n":75,"o":112.32,"t":"2026-10-19T14:00:00Z","v":2328,"vw":112.394681},{"c":112.66,"h":113.2699,"l":112.5831,"n":137,"o":112.5831,"t":"2026-10-19T14:15:00Z","v":7710,"vw":113.079015},{"c":112.31,"h":112.31,"l":112.31,"n":11,"o":112.31,"t":"2026-10-19T14:30:00Z","v":205,"vw":112.31},{"c":112.8,"h":112.86,"l":112.3,"n":122,"o":112.36,"t":"2026-10-19T14:45:00Z","v":2978,"vw":112.561073},{"c":113.1,"h":113.12,"l":112.81,"n":69,"o":112.83,"t":"2026-10-19T15:00:00Z","v":1603,"vw":112.963733},{"c":113.01,"h":113.01,"l":112.79,"n":119,"o":112.84,"t":"2026-10-19T15:15:00Z","v":2474,"vw":112.897248},{"c":113.24,"h":113.3,"l":113.13,"n":114,"o":113.15,"t":"2026-10-19T15:30:00Z","v":2431,"vw":113.21352},{"c":113.085,"h":113.085,"l":112.96,"n":107,"o":112.96,"t":"2026-10-19T15:45:00Z","v":2472,"vw":113.0405},{"c":112.575,"h":112.94,"l":112.555,"n":149,"o":112.94,"t":"2026-10-19T16:00:00Z","v":3528,"vw":112.734315},{"c":112.33,"h":112.64,"l":112.33,"n":186,"o":112.63,"t":"2026-10-19T16:15:00Z","v":5748,"vw":112.466991},{"c":112.4401,"h":112.53,"l":112.29,"n":90,"o":112.31,"t":"2026-10-19T16:30:00Z","v":2093,"vw":112.374075},{"c":112.4,"h":112.41,"l":112.375,"n":24,"o":112.41,"t":"2026-10-19T16:45:00Z","v":792,"vw":112.3975},{"c":111.905,"h":112.47,"l":111.8925,"n":203,"o":112.355,"t":"2026-10-19T17:00:00Z","v":14692,"vw":112.137223},{"c":111.93,"h":112,"l":111.53,"n":182,"o":111.74,"t":"2026-10-19T17:15:00Z","v":13305,"vw":111.736104},{"c":112.2,"h":112.21,"l":111.85,"n":152,"o":111.94,"t":"2026-10-19T17:30:00Z","v":6124,"vw":111.941439},{"c":112.19,"h":112.19,"l":112.09,"n":71,"o":112.1,"t":"2026-10-19T17:45:00Z","v":1644,"vw":112.126324},{"c":111.96,"h":112.095,"l":111.96,"n":90,"o":112.095,"t":"2026-10-19T18:00:00Z","v":1832,"vw":112.059286},{"c":111.53,"h":111.95,"l":111.51,"n":284,"o":111.95,"t":"2026-10-19T18:15:00Z","v":19028,"vw":111.641813},{"c":111.295,"h":111.555,"l":111.26,"n":186,"o":111.555,"t":"2026-10-19T18:30:00Z","v":7456,"vw":111.420543},{"c":111.41,"h":111.62,"l":111.33,"n":181,"o":111.4,"t":"2026-10-19T18:45:00Z","v":5332,"vw":111.406688},{"c":111.24,"h":111.46,"l":111.18,"n":148,"o":111.46,"t":"2026-10-19T19:00:00Z","v":3428,"vw":111.301706},{"c":111.325,"h":111.42,"l":111.11,"n":469,"o":111.24,"t":"2026-10-19T19:15:00Z","v":21850,"vw":111.229125},{"c":111.48,"h":111.5325,"l":111.21,"n":349,"o":111.21,"t":"2026-10-19T19:30:00Z","v":7126,"vw":111.42542},{"c":111.26,"h":111.45,"l":110.84,"n":1456,"o":111.36,"t":"2026-10-19T19:45:00Z","v":32580,"vw":111.223174},{"c":111.28,"h":111.28,"l":111.28,"n":38,"o":111.28,"t":"2026-10-19T20:00:00Z","v":49983,"vw":111.28},{"c":111.35,"h":111.35,"l":111.35,"n":12,"o":111.35,"t":"2026-10-19T23:15:00Z","v":1006,"vw":111.35},{"c":111.25,"h":111.25,"l":111.25,"n":4,"o":111.25,"t":"2026-10-20T09:00:00Z","v":201,"vw":111.25},{"c":111.28,"h":111.28,"l":108.81,"n":110,"o":109.36,"t":"2026-10-20T13:30:00Z","v":5126,"vw":109.267986},{"c":111.18,"h":112.01,"l":111.18,"n":155,"o":112.01,"t":"2026-10-20T13:45:00Z","v":5371,"vw":111.541459},{"c":109.97,"h":111.115,"l":109.57,"n":432,"o":111.115,"t":"2026-10-20T14:00:00Z","v":15577,"vw":110.082097},{"c":110.49,"h":110.65,"l":109.835,"n":258,"o":109.94,"t":"2026-10-20T14:15:00Z","v":4370,"vw":110.127778},{"c":110.88,"h":110.91,"l":110.74,"n":106,"o":110.8618,"t":"2026-10-20T14:30:00Z","v":2213,"vw":110.856929},{"c":110.47,"h":110.88,"l":110.39,"n":189,"o":110.855,"t":"2026-10-20T14:45:00Z","v":3654,"vw":110.695667},{"c":109.85,"h":110.475,"l":109.61,"n":458,"o":110.475,"t":"2026-10-20T15:00:00Z","v":16055,"vw":109.872203},{"c":109.9319,"h":110.145,"l":109.84,"n":312,"o":110.02,"t":"2026-10-20T15:15:00Z","v":13814,"vw":109.956666},{"c":109.47,"h":109.94,"l":108.81,"n":458,"o":109.925,"t":"2026-10-20T15:30:00Z","v":35082,"vw":109.294733},{"c":109.64,"h":109.64,"l":109.335,"n":60,"o":109.405,"t":"2026-10-20T15:45:00Z","v":1439,"vw":109.425},{"c":109.465,"h":109.52,"l":109.41,"n":144,"o":109.52,"t":"2026-10-20T16:00:00Z","v":3641,"vw":109.484742},{"c":109.39,"h":109.5212,"l":109.25,"n":119,"o":109.475,"t":"2026-10-20T16:15:00Z","v":2999,"vw":109.398546},{"c":109.565,"h":109.565,"l":109.335,"n":170,"o":109.35,"t":"2026-10-20T16:30:00Z","v":5869,"vw":109.447779},{"c":109.22,"h":109.64,"l":109.15,"n":238,"o":109.64,"t":"2026-10-20T16:45:00Z","v":5435,"vw":109.361953},{"c":109.2,"h":109.2,"l":109.2,"n":11,"o":109.2,"t":"2026-10-20T17:00:00Z","v":184,"vw":109.2},{"c":109.19,"h":109.24,"l":109.06,"n":223,"o":109.165,"t":"2026-10-20T17:15:00Z","v":6266,"vw":109.170489},{"c":109.37,"h":109.37,"l":109.25,"n":75,"o":109.28,"t":"2026-10-20T17:30:00Z","v":1948,"vw":109.297143},{"c":109.3,"h":109.44,"l":109.115,"n":167,"o":109.27,"t":"2026-10-20T17:45:00Z","v":6555,"vw":109.279195},{"c":109.4,"h":109.41,"l":109.24,"n":135,"o":109.3,"t":"2026-10-20T18:00:00Z","v":2949,"vw":109.341375},{"c":109.39,"h":109.53,"l":109.3,"n":132,"o":109.3601,"t":"2026-10-20T18:15:00Z","v":4198,"vw":109.36952},{"c":109.665,"h":109.92,"l":109.46,"n":301,"o":109.46,"t":"2026-10-20T18:30:00Z","v":10726,"vw":109.717151},{"c":109.77,"h":109.77,"l":109.54,"n":234,"o":109.55,"t":"2026-10-20T18:45:00Z","v":6047,"vw":109.645836},{"c":110.105,"h":110.33,"l":109.83,"n":209,"o":109.83,"t":"2026-10-20T19:00:00Z","v":5984,"vw":110.014047},{"c":110.41,"h":110.465,"l":110.14,"n":218,"o":110.14,"t":"2026-10-20T19:15:00Z","v":4649,"vw":110.242872},{"c":110.6,"h":110.6,"l":110.25,"n":666,"o":110.26,"t":"2026-10-20T19:30:00Z","v":12066,"vw":110.405648},{"c":110.87,"h":110.93,"l":110.39,"n":1609,"o":110.6,"t":"2026-10-20T19:45:00Z","v":45369,"vw":110.676954},{"c":110.88,"h":110.88,"l":110.88,"n":32,"o":110.88,"t":"2026-10-20T20:00:00Z","v":80037,"vw":110.88},{"c":110.62,"h":112.43,"l":109.77,"n":133,"o":112.43,"t":"2026-10-21T13:30:00Z","v":10088,"vw":111.414216},{"c":109.71,"h":111.5,"l":109.71,"n":122,"o":110.64,"t":"2026-10-21T13:45:00Z","v":4429,"vw":110.270175},{"c":109.85,"h":109.99,"l":109.45,"n":340,"o":109.99,"t":"2026-10-21T14:00:00Z","v":11024,"vw":109.628245},{"c":109.57,"h":109.875,"l":109.49,"n":193,"o":109.85,"t":"2026-10-21T14:15:00Z","v":6512,"vw":109.76262},{"c":109.6225,"h":109.795,"l":109.5,"n":108,"o":109.5,"t":"2026-10-21T14:30:00Z","v":2147,"vw":109.657278},{"c":109.705,"h":109.72,"l":109.235,"n":221,"o":109.63,"t":"2026-10-21T14:45:00Z","v":6503,"vw":109.53013},{"c":109.3,"h":109.655,"l":109.3,"n":219,"o":109.51,"t":"2026-10-21T15:00:00Z","v":6541,"vw":109.499325},{"c":110.025,"h":110.105,"l":109.24,"n":388,"o":109.3,"t":"2026-10-21T15:15:00Z","v":21403,"vw":109.738417},{"c":109.925,"h":110.385,"l":109.895,"n":373,"o":110.04,"t":"2026-10-21T15:30:00Z","v":21466,"vw":110.107627},{"c":109.7143,"h":110.13,"l":109.555,"n":246,"o":110.08,"t":"2026-10-21T15:45:00Z","v":19039,"vw":109.827294},{"c":109.49,"h":109.58,"l":109.16,"n":255,"o":109.58,"t":"2026-10-21T16:00:00Z","v":6062,"vw":109.381048},{"c":109.9,"h":110.04,"l":109.52,"n":173,"o":109.52,"t":"2026-10-21T16:15:00Z","v":7192,"vw":109.880666},{"c":109.425,"h":110,"l":109.425,"n":323,"o":109.71,"t":"2026-10-21T16:30:00Z","v":8685,"vw":109.706316},{"c":109.59,"h":109.79,"l":109.425,"n":147,"o":109.6,"t":"2026-10-21T16:45:00Z","v":3380,"vw":109.665706},{"c":109.19,"h":109.505,"l":109.19,"n":107,"o":109.505,"t":"2026-10-21T17:00:00Z","v":4113,"vw":109.387672},{"c":109.03,"h":109.27,"l":108.745,"n":323,"o":109.17,"t":"2026-10-21T17:15:00Z","v":21897,"vw":108.976285},{"c":109.23,"h":109.325,"l":109.03,"n":388,"o":109.03,"t":"2026-10-21T17:30:00Z","v":11383,"vw":109.172091},{"c":109.24,"h":109.33,"l":108.9801,"n":342,"o":109.25,"t":"2026-10-21T17:45:00Z","v":13645,"vw":109.190729},{"c":108.91,"h":109.1,"l":108.91,"n":368,"o":109.095,"t":"2026-10-21T18:00:00Z","v":8019,"vw":109.009529},{"c":109.39,"h":109.49,"l":108.92,"n":346,"o":108.92,"t":"2026-10-21T18:15:00Z","v":17606,"vw":109.253142},{"c":109.365,"h":109.455,"l":109.27,"n":181,"o":109.32,"t":"2026-10-21T18:30:00Z","v":9249,"vw":109.358311},{"c":108.55,"h":109.28,"l":108.5,"n":356,"o":109.28,"t":"2026-10-21T18:45:00Z","v":7644,"vw":108.910425},{"c":108.535,"h":108.88,"l":108.41,"n":469,"o":108.555,"t":"2026-10-21T19:00:00Z","v":15463,"vw":108.634561},{"c":108.905,"h":109.02,"l":108.65,"n":365,"o":108.65,"t":"2026-10-21T19:15:00Z","v":8671,"vw":108.839462},{"c":109.1,"h":109.1,"l":108.8,"n":540,"o":108.82,"t":"2026-10-21T19:30:00Z","v":15498,"vw":108.935658},{"c":110.07,"h":110.17,"l":108.96,"n":2112,"o":109,"t":"2026-10-21T19:45:00Z","v":101212,"vw":109.639963},{"c":110.1,"h":110.1,"l":110.1,"n":24,"o":110.1,"t":"2026-10-21T20:00:00Z","v":98805,"vw":110.1},{"c":110.1,"h":112.4,"l":110.1,"n":13,"o":111.55,"t":"2026-10-21T22:15:00Z","v":14596,"vw":111.423784},{"c":110.06,"h":110.1,"l":107.96,"n":168,"o":109.99,"t":"2026-10-22T13:30:00Z","v":12854,"vw":109.781578},{"c":110.12,"h":110.76,"l":109.93,"n":277,"o":110.63,"t":"2026-10-22T13:45:00Z","v":10391,"vw":110.175833},{"c":109.85,"h":110.38,"l":109.8,"n":132,"o":110.195,"t":"2026-10-22T14:00:00Z","v":3871,"vw":110.004336},{"c":109.24,"h":110.05,"l":109.08,"n":172,"o":109.91,"t":"2026-10-22T14:15:00Z","v":4858,"vw":109.76385},{"c":108.93,"h":109.42,"l":108.93,"n":204,"o":109.24,"t":"2026-10-22T14:30:00Z","v":7730,"vw":109.176592},{"c":108.48,"h":108.745,"l":108.02,"n":397,"o":108.745,"t":"2026-10-22T14:45:00Z","v":12425,"vw":108.337793},{"c":107.95,"h":108.52,"l":107.76,"n":279,"o":108.38,"t":"2026-10-22T15:00:00Z","v":9864,"vw":108.245813},{"c":107.83,"h":108.14,"l":107.575,"n":324,"o":107.78,"t":"2026-10-22T15:15:00Z","v":14326,"vw":107.854508},{"c":106.84,"h":107.42,"l":106.82,"n":696,"o":107.42,"t":"2026-10-22T15:30:00Z","v":31326,"vw":107.050126},{"c":107.14,"h":107.27,"l":106.86,"n":287,"o":107.05,"t":"2026-10-22T15:45:00Z","v":6418,"vw":107.132428},{"c":107.38,"h":107.4,"l":107.06,"n":257,"o":107.14,"t":"2026-10-22T16:00:00Z","v":7901,"vw":107.265843},{"c":107.17,"h":107.4,"l":107.17,"n":90,"o":107.35,"t":"2026-10-22T16:15:00Z","v":1686,"vw":107.305446},{"c":107,"h":107.21,"l":106.745,"n":370,"o":107.2,"t":"2026-10-22T16:30:00Z","v":7491,"vw":106.942029},{"c":107.715,"h":107.73,"l":107.1,"n":174,"o":107.1,"t":"2026-10-22T16:45:00Z","v":4271,"vw":107.467434},{"c":107.1452,"h":107.58,"l":107.1452,"n":182,"o":107.58,"t":"2026-10-22T17:00:00Z","v":4330,"vw":107.371757},{"c":107.64,"h":107.64,"l":107.2,"n":181,"o":107.31,"t":"2026-10-22T17:15:00Z","v":4948,"vw":107.35851},{"c":107.88,"h":107.9,"l":107.46,"n":222,"o":107.72,"t":"2026-10-22T17:30:00Z","v":5815,"vw":107.787553},{"c":107.89,"h":107.98,"l":107.78,"n":96,"o":107.93,"t":"2026-10-22T17:45:00Z","v":1900,"vw":107.895},{"c":107.83,"h":108.0125,"l":107.795,"n":156,"o":107.96,"t":"2026-10-22T18:00:00Z","v":4934,"vw":107.930436},{"c":107.25,"h":107.92,"l":107.04,"n":419,"o":107.92,"t":"2026-10-22T18:15:00Z","v":11521,"vw":107.484418},{"c":107.165,"h":107.3,"l":107.09,"n":435,"o":107.25,"t":"2026-10-22T18:30:00Z","v":15607,"vw":107.185136},{"c":107.335,"h":107.51,"l":107.15,"n":543,"o":107.175,"t":"2026-10-22T18:45:00Z","v":39549,"vw":107.284573},{"c":107.01,"h":107.46,"l":107.005,"n":458,"o":107.345,"t":"2026-10-22T19:00:00Z","v":15631,"vw":107.247315},{"c":107.3125,"h":107.405,"l":106.96,"n":357,"o":107.08,"t":"2026-10-22T19:15:00Z","v":9569,"vw":107.189389},{"c":107.3,"h":107.53,"l":107.185,"n":654,"o":107.23,"t":"2026-10-22T19:30:00Z","v":40961,"vw":107.320575},{"c":107.28,"h":107.505,"l":106.77,"n":2051,"o":107.27,"t":"2026-10-22T19:45:00Z","v":98596,"vw":107.213357},{"c":107.29,"h":107.29,"l":107.29,"n":46,"o":107.29,"t":"2026-10-22T20:00:00Z","v":98179,"vw":107.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7705086253433064,"strike":134.21657082951882,"iv":0.5754826724562576,"gamma":0.010103431046374803,"theta":-0.05401562580093376,"vega":0.05249700124869222,"rho":0.007531880338220571,"breakevenPct":25.815154678779113},{"delta":0.15,"premium":1.1748572170568965,"strike":127.51427829431034,"iv":0.5403083299834606,"gamma":0.014468126860716825,"theta":-0.06766756899654831,"vega":0.06997830854101539,"rho":0.011300669817846066,"breakevenPct":19.945135158325325},{"delta":0.2,"premium":1.3753503960999391,"strike":119.47592931139549,"iv":0.4203207800121877,"gamma":0.022041072516758076,"theta":-0.06422711761121268,"vega":0.08194923826934797,"rho":0.015438802240957438,"breakevenPct":12.639835685986977},{"delta":0.25,"premium":2.0304387568555757,"strike":117.95246800731262,"iv":0.4526486288848263,"gamma":0.0227418647166362,"theta":-0.07796873857404021,"vega":0.0913946983546618,"rho":0.019097170275776707,"breakevenPct":11.8304658068489},{"delta":0.3,"premium":2.6855271176112128,"strike":116.42900670322973,"iv":0.48497647775746494,"gamma":0.023442656916514322,"theta":-0.09171035953686776,"vega":0.10084015843997562,"rho":0.022755538310595975,"breakevenPct":11.021095927710824},{"delta":0.35,"premium":3.3491064175467096,"strike":114.87408610885458,"iv":0.5157180341186027,"gamma":0.02412770105605199,"theta":-0.10491478472786352,"vega":0.1099140536149472,"rho":0.026406813102924212,"breakevenPct":10.190318320813955},{"delta":0.4,"premium":4.141145410235581,"strike":112.84321689683185,"iv":0.5224605199025183,"gamma":0.024574492282696994,"theta":-0.1099919577579204,"vega":0.11336653127538587,"rho":0.0299507740007914,"breakevenPct":9.035662510082409},{"delta":0.45,"premium":4.933184402924452,"strike":110.8123476848091,"iv":0.5292030056864339,"gamma":0.025021283509341997,"theta":-0.11506913078797726,"vega":0.11681900893582453,"rho":0.03349473489865858,"breakevenPct":7.881006699350864},{"delta":0.5,"premium":5.760284810126582,"strike":108.8132911392405,"iv":0.5275091772151899,"gamma":0.02524746835443038,"theta":-0.11579462025316456,"vega":0.11746424050632912,"rho":0.037013625716099216,"breakevenPct":6.788681097368891},{"delta":0.55,"premium":6.610759493670887,"strike":106.83544303797468,"iv":0.5201911392405063,"gamma":0.025326582278481013,"theta":-0.11361898734177216,"vega":0.1162379746835443,"rho":0.04051580314658882,"breakevenPct":5.73790896788663},{"delta":0.6,"premium":7.488334674175381,"strike":104.85518905872888,"iv":0.513475301689461,"gamma":0.025298632341110218,"theta":-0.11124376508447306,"vega":0.11465977473853581,"rho":0.04400008325577473,"breakevenPct":4.710153539849253},{"delta":0.65,"premium":8.715205148833467,"strike":102.84392598551891,"iv":0.5145211584875301,"gamma":0.023890748189863233,"theta":-0.1062960579243765,"vega":0.10854553499597747,"rho":0.04725368677926864,"breakevenPct":3.9790578193236756},{"delta":0.7,"premium":9.94207562349155,"strike":100.83266291230893,"iv":0.5155670152855993,"gamma":0.02248286403861625,"theta":-0.10134835076427998,"vega":0.10243129525341915,"rho":0.05050729030276254,"breakevenPct":3.247962098798099},{"delta":0.75,"premium":11.663057324840764,"strike":98.4447983014862,"iv":0.5262021231422506,"gamma":0.02018927813163482,"theta":-0.09503874734607218,"vega":0.09349256900212315,"rho":0.053408025444092365,"breakevenPct":2.6263916733404393},{"delta":0.8,"premium":13.733121019108285,"strike":95.79087048832271,"iv":0.543611889596603,"gamma":0.017269957537154986,"theta":-0.08776698513800424,"vega":0.08255838641188958,"rho":0.05605946449290354,"breakevenPct":2.0821991867191594},{"delta":0.85,"premium":16.61962406015038,"strike":92.36090225563909,"iv":0.5685932330827068,"gamma":0.013760902255639097,"theta":-0.07731323308270677,"vega":0.06858526315789473,"rho":0.05809767950472321,"breakevenPct":1.5756606541051985},{"delta":0.9,"premium":21.697098976109224,"strike":86.82593856655289,"iv":0.6462897610921504,"gamma":0.009241638225255965,"theta":-0.06761467576791808,"vega":0.052017064846416355,"rho":0.05845940608473307,"breakevenPct":1.149256727245888}],"put":[{"delta":0.1,"premium":1.15,"strike":83.62363221702053,"iv":0.7631101206584954,"gamma":0.008063319577157575,"theta":-0.06748241783395628,"vega":0.052263041708828006,"rho":-0.009681634878905731,"breakevenPct":23.130177819908177},{"delta":0.15,"premium":1.4496666666666667,"strike":92.06666666666666,"iv":0.5819920000000001,"gamma":0.013384,"theta":-0.06908933333333334,"vega":0.06859066666666666,"rho":-0.014404765157483845,"breakevenPct":15.540124895144011},{"delta":0.2,"premium":1.9802023121387284,"strike":95.60115606936417,"iv":0.5546189595375722,"gamma":0.016933410404624278,"theta":-0.07923780346820809,"vega":0.08276034682080925,"rho":-0.019133745020802888,"breakevenPct":12.740279842272878},{"delta":0.25,"premium":2.4859826589595375,"strike":98.49132947976878,"iv":0.5220178034682081,"gamma":0.020459421965317918,"theta":-0.0837464739884393,"vega":0.09362739884393063,"rho":-0.023826317314340657,"breakevenPct":10.51789838679351},{"delta":0.3,"premium":3.125786163522012,"strike":100.93946540880503,"iv":0.5058643081761006,"gamma":0.02292004716981132,"theta":-0.08861776729559748,"vega":0.10226871069182389,"rho":-0.028588106036205832,"breakevenPct":8.832436158744512},{"delta":0.35,"premium":3.9119496855345908,"strike":102.90487421383648,"iv":0.5076724842767296,"gamma":0.024217216981132075,"theta":-0.09388506289308177,"vega":0.10847940251572326,"rho":-0.033425482573106374,"breakevenPct":7.733316685337049},{"delta":0.4,"premium":4.69811320754717,"strike":104.87028301886792,"iv":0.5094806603773585,"gamma":0.025514386792452833,"theta":-0.09915235849056604,"vega":0.11469009433962264,"rho":-0.038262859110006917,"breakevenPct":6.634197211929584},{"delta":0.45,"premium":5.725174013921114,"strike":106.80587780355762,"iv":0.5121643464810519,"gamma":0.025708352668213457,"theta":-0.10043905645784997,"vega":0.11621964423820572,"rho":-0.043250314758818596,"breakevenPct":5.787395107058908},{"delta":0.5,"premium":6.769257540603249,"strike":108.73936581593195,"iv":0.5149098994586234,"gamma":0.025824361948955918,"theta":-0.10144447022428461,"vega":0.1174184068058778,"rho":-0.04824837556971393,"breakevenPct":4.95842270917263},{"delta":0.55,"premium":7.83198334595004,"strike":110.65859197577593,"iv":0.512708932626798,"gamma":0.02580779712339137,"theta":-0.09988713096139287,"vega":0.11689598788796365,"rho":-0.05326002333841969,"breakevenPct":4.16011871579282},{"delta":0.6,"premium":8.929636638909917,"strike":112.55109765329296,"iv":0.5012403482210447,"gamma":0.025542846328538985,"theta":-0.09352831188493566,"vega":0.11314882664647993,"rho":-0.058297127131528875,"breakevenPct":3.4192739170630637},{"delta":0.65,"premium":10.027289931869799,"strike":114.44360333080999,"iv":0.4897717638152914,"gamma":0.0252778955336866,"theta":-0.08716949280847841,"vega":0.1094016654049962,"rho":-0.06333423092463807,"breakevenPct":2.6784291183333053},{"delta":0.7,"premium":12.276269035532993,"strike":117.23984771573603,"iv":0.5102767766497461,"gamma":0.02291535532994924,"theta":-0.08386649746192894,"vega":0.10265558375634518,"rho":-0.0692247460728405,"breakevenPct":2.168348699596384},{"delta":0.75,"premium":14.878873239436617,"strike":120.30516431924882,"iv":0.5366483568075118,"gamma":0.019849765258215964,"theta":-0.08006760563380284,"vega":0.0940887323943662,"rho":-0.07537944594291311,"breakevenPct":1.7370760743664888},{"delta":0.8,"premium":16.63943661971831,"strike":122.65258215962442,"iv":0.5131741784037559,"gamma":0.01792488262910798,"theta":-0.0644338028169014,"vega":0.0816943661971831,"rho":-0.08092379479382393,"breakevenPct":1.190096430323337},{"delta":0.85,"premium":18.4,"strike":125,"iv":0.4897,"gamma":0.016,"theta":-0.0488,"vega":0.0693,"rho":-0.08646814364473475,"breakevenPct":0.6431167862801863},{"delta":0.9,"premium":22.22003395585738,"strike":129.24448217317487,"iv":0.4873230899830221,"gamma":0.01201018675721562,"theta":-0.0323314091680815,"vega":0.05181273344651953,"rho":-0.0936093141299185,"breakevenPct":0.24750841894167652}]},"raw":{"call":[{"delta":0.1,"premium":0.7705086253433064,"strike":134.21657082951882,"iv":0.5754826724562576,"gamma":0.010103431046374803,"theta":-0.05401562580093376,"vega":0.05249700124869222,"rho":0.007531880338220571,"breakevenPct":25.815154678779113},{"delta":0.15,"premium":1.1748572170568965,"strike":127.51427829431034,"iv":0.5403083299834606,"gamma":0.014468126860716825,"theta":-0.06766756899654831,"vega":0.06997830854101539,"rho":0.011300669817846066,"breakevenPct":19.945135158325325},{"delta":0.2,"premium":1.3753503960999391,"strike":119.47592931139549,"iv":0.4203207800121877,"gamma":0.022041072516758076,"theta":-0.06422711761121268,"vega":0.08194923826934797,"rho":0.015438802240957438,"breakevenPct":12.639835685986977},{"delta":0.25,"premium":2.0304387568555757,"strike":117.95246800731262,"iv":0.4526486288848263,"gamma":0.0227418647166362,"theta":-0.07796873857404021,"vega":0.0913946983546618,"rho":0.019097170275776707,"breakevenPct":11.8304658068489},{"delta":0.3,"premium":2.6855271176112128,"strike":116.42900670322973,"iv":0.48497647775746494,"gamma":0.023442656916514322,"theta":-0.09171035953686776,"vega":0.10084015843997562,"rho":0.022755538310595975,"breakevenPct":11.021095927710824},{"delta":0.35,"premium":3.3491064175467096,"strike":114.87408610885458,"iv":0.5157180341186027,"gamma":0.02412770105605199,"theta":-0.10491478472786352,"vega":0.1099140536149472,"rho":0.026406813102924212,"breakevenPct":10.190318320813955},{"delta":0.4,"premium":4.141145410235581,"strike":112.84321689683185,"iv":0.5224605199025183,"gamma":0.024574492282696994,"theta":-0.1099919577579204,"vega":0.11336653127538587,"rho":0.0299507740007914,"breakevenPct":9.035662510082409},{"delta":0.45,"premium":4.933184402924452,"strike":110.8123476848091,"iv":0.5292030056864339,"gamma":0.025021283509341997,"theta":-0.11506913078797726,"vega":0.11681900893582453,"rho":0.03349473489865858,"breakevenPct":7.881006699350864},{"delta":0.5,"premium":5.760284810126582,"strike":108.8132911392405,"iv":0.5275091772151899,"gamma":0.02524746835443038,"theta":-0.11579462025316456,"vega":0.11746424050632912,"rho":0.037013625716099216,"breakevenPct":6.788681097368891},{"delta":0.55,"premium":6.610759493670887,"strike":106.83544303797468,"iv":0.5201911392405063,"gamma":0.025326582278481013,"theta":-0.11361898734177216,"vega":0.1162379746835443,"rho":0.04051580314658882,"breakevenPct":5.73790896788663},{"delta":0.6,"premium":7.488334674175381,"strike":104.85518905872888,"iv":0.513475301689461,"gamma":0.025298632341110218,"theta":-0.11124376508447306,"vega":0.11465977473853581,"rho":0.04400008325577473,"breakevenPct":4.710153539849253},{"delta":0.65,"premium":8.715205148833467,"strike":102.84392598551891,"iv":0.5145211584875301,"gamma":0.023890748189863233,"theta":-0.1062960579243765,"vega":0.10854553499597747,"rho":0.04725368677926864,"breakevenPct":3.9790578193236756},{"delta":0.7,"premium":9.94207562349155,"strike":100.83266291230893,"iv":0.5155670152855993,"gamma":0.02248286403861625,"theta":-0.10134835076427998,"vega":0.10243129525341915,"rho":0.05050729030276254,"breakevenPct":3.247962098798099},{"delta":0.75,"premium":11.663057324840764,"strike":98.4447983014862,"iv":0.5262021231422506,"gamma":0.02018927813163482,"theta":-0.09503874734607218,"vega":0.09349256900212315,"rho":0.053408025444092365,"breakevenPct":2.6263916733404393},{"delta":0.8,"premium":13.733121019108285,"strike":95.79087048832271,"iv":0.543611889596603,"gamma":0.017269957537154986,"theta":-0.08776698513800424,"vega":0.08255838641188958,"rho":0.05605946449290354,"breakevenPct":2.0821991867191594},{"delta":0.85,"premium":16.61962406015038,"strike":92.36090225563909,"iv":0.5685932330827068,"gamma":0.013760902255639097,"theta":-0.07731323308270677,"vega":0.06858526315789473,"rho":0.05809767950472321,"breakevenPct":1.5756606541051985},{"delta":0.9,"premium":21.697098976109224,"strike":86.82593856655289,"iv":0.6462897610921504,"gamma":0.009241638225255965,"theta":-0.06761467576791808,"vega":0.052017064846416355,"rho":0.05845940608473307,"breakevenPct":1.149256727245888}],"put":[{"delta":0.1,"premium":1.15,"strike":83.62363221702053,"iv":0.7631101206584954,"gamma":0.008063319577157575,"theta":-0.06748241783395628,"vega":0.052263041708828006,"rho":-0.009681634878905731,"breakevenPct":23.130177819908177},{"delta":0.15,"premium":1.4496666666666667,"strike":92.06666666666666,"iv":0.5819920000000001,"gamma":0.013384,"theta":-0.06908933333333334,"vega":0.06859066666666666,"rho":-0.014404765157483845,"breakevenPct":15.540124895144011},{"delta":0.2,"premium":1.9802023121387284,"strike":95.60115606936417,"iv":0.5546189595375722,"gamma":0.016933410404624278,"theta":-0.07923780346820809,"vega":0.08276034682080925,"rho":-0.019133745020802888,"breakevenPct":12.740279842272878},{"delta":0.25,"premium":2.4859826589595375,"strike":98.49132947976878,"iv":0.5220178034682081,"gamma":0.020459421965317918,"theta":-0.0837464739884393,"vega":0.09362739884393063,"rho":-0.023826317314340657,"breakevenPct":10.51789838679351},{"delta":0.3,"premium":3.125786163522012,"strike":100.93946540880503,"iv":0.5058643081761006,"gamma":0.02292004716981132,"theta":-0.08861776729559748,"vega":0.10226871069182389,"rho":-0.028588106036205832,"breakevenPct":8.832436158744512},{"delta":0.35,"premium":3.9119496855345908,"strike":102.90487421383648,"iv":0.5076724842767296,"gamma":0.024217216981132075,"theta":-0.09388506289308177,"vega":0.10847940251572326,"rho":-0.033425482573106374,"breakevenPct":7.733316685337049},{"delta":0.4,"premium":4.69811320754717,"strike":104.87028301886792,"iv":0.5094806603773585,"gamma":0.025514386792452833,"theta":-0.09915235849056604,"vega":0.11469009433962264,"rho":-0.038262859110006917,"breakevenPct":6.634197211929584},{"delta":0.45,"premium":5.725174013921114,"strike":106.80587780355762,"iv":0.5121643464810519,"gamma":0.025708352668213457,"theta":-0.10043905645784997,"vega":0.11621964423820572,"rho":-0.043250314758818596,"breakevenPct":5.787395107058908},{"delta":0.5,"premium":6.769257540603249,"strike":108.73936581593195,"iv":0.5149098994586234,"gamma":0.025824361948955918,"theta":-0.10144447022428461,"vega":0.1174184068058778,"rho":-0.04824837556971393,"breakevenPct":4.95842270917263},{"delta":0.55,"premium":7.83198334595004,"strike":110.65859197577593,"iv":0.512708932626798,"gamma":0.02580779712339137,"theta":-0.09988713096139287,"vega":0.11689598788796365,"rho":-0.05326002333841969,"breakevenPct":4.16011871579282},{"delta":0.6,"premium":8.929636638909917,"strike":112.55109765329296,"iv":0.5012403482210447,"gamma":0.025542846328538985,"theta":-0.09352831188493566,"vega":0.11314882664647993,"rho":-0.058297127131528875,"breakevenPct":3.4192739170630637},{"delta":0.65,"premium":10.027289931869799,"strike":114.44360333080999,"iv":0.4897717638152914,"gamma":0.0252778955336866,"theta":-0.08716949280847841,"vega":0.1094016654049962,"rho":-0.06333423092463807,"breakevenPct":2.6784291183333053},{"delta":0.7,"premium":12.276269035532993,"strike":117.23984771573603,"iv":0.5102767766497461,"gamma":0.02291535532994924,"theta":-0.08386649746192894,"vega":0.10265558375634518,"rho":-0.0692247460728405,"breakevenPct":2.168348699596384},{"delta":0.75,"premium":14.878873239436617,"strike":120.30516431924882,"iv":0.5366483568075118,"gamma":0.019849765258215964,"theta":-0.08006760563380284,"vega":0.0940887323943662,"rho":-0.07537944594291311,"breakevenPct":1.7370760743664888},{"delta":0.8,"premium":16.63943661971831,"strike":122.65258215962442,"iv":0.5131741784037559,"gamma":0.01792488262910798,"theta":-0.0644338028169014,"vega":0.0816943661971831,"rho":-0.08092379479382393,"breakevenPct":1.190096430323337},{"delta":0.85,"premium":18.4,"strike":125,"iv":0.4897,"gamma":0.016,"theta":-0.0488,"vega":0.0693,"rho":-0.08646814364473475,"breakevenPct":0.6431167862801863},{"delta":0.9,"premium":22.22003395585738,"strike":129.24448217317487,"iv":0.4873230899830221,"gamma":0.01201018675721562,"theta":-0.0323314091680815,"vega":0.05181273344651953,"rho":-0.0936093141299185,"breakevenPct":0.24750841894167652}]}},"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"}}