{"symbol":"CM","url":"https://intraalpha.com/companies/CM","capturedAt":"2026-10-23T06:52:41.660Z","state":"ready","quote":{"symbol":"CM","last_price":115.03,"prev_close":115.01,"regular_close":115.03,"change":0.02,"change_pct":0.0174,"regular_change":0.02,"regular_change_pct":0.0174,"extended_change":0,"extended_change_pct":0,"bid":91.49,"ask":118.7,"bid_size":200,"ask_size":100,"volume":1332756,"vwap":114.472973,"open":114.13,"high":115.08,"low":113.27,"close":115.03,"trade_count":12028,"last_trade_at":"2026-10-22T23:00:00.002587791Z","last_quote_at":"2026-10-23T00:00:00.037600658Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:23.389406837-04:00","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":"CM","fetched_at":"2026-10-23T06:52:41.303612+00:00","name":"Canadian Imperial Bank Of Commerce","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - DIVERSIFIED","country":"USA","description":"Canadian Imperial Bank of Commerce, a diversified financial institution, offers a variety of financial products and services to personal, commercial, public sector, and institutional clients in Canada, the United States, and internationally. The company is headquartered in Toronto, Canada.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":104421655000,"ebitda":null,"pe_ratio":15.29,"peg_ratio":1.713,"book_value":51.14,"dividend_per_share":4.18,"dividend_yield":0.0369,"eps":7.52,"revenue_ttm":30006000000,"gross_profit_ttm":30006000000,"profit_margin":0.337,"operating_margin_ttm":0.4,"return_on_assets_ttm":0.0089,"return_on_equity_ttm":0.156,"quarterly_earnings_growth":0.149,"quarterly_revenue_growth":0.166,"analyst_target_price":120.38,"analyst_number":2,"beta":1.239,"fifty_two_week_high":124.03,"fifty_two_week_low":79.16,"fifty_day_ma":114.34,"two_hundred_day_ma":107.9,"shares_outstanding":907935000,"forward_pe":13.68,"price_to_sales":3.48,"price_to_book":2.401,"ev_to_revenue":8.06,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:41.303612+00:00"},"optionObservedAt":"2026-10-22T19:50:03.206Z","bars":[{"c":113.08,"h":113.23,"l":112.88,"n":367,"o":113,"t":"2026-10-16T13:30:00Z","v":19901,"vw":113.031047},{"c":113.58,"h":113.68,"l":113.08,"n":280,"o":113.081,"t":"2026-10-16T13:35:00Z","v":17048,"vw":113.451546},{"c":113.62,"h":113.68,"l":113.53,"n":267,"o":113.55,"t":"2026-10-16T13:40:00Z","v":25039,"vw":113.624555},{"c":113.735,"h":113.79,"l":113.57,"n":156,"o":113.6,"t":"2026-10-16T13:45:00Z","v":8138,"vw":113.680794},{"c":113.82,"h":113.87,"l":113.731,"n":192,"o":113.731,"t":"2026-10-16T13:50:00Z","v":10867,"vw":113.813387},{"c":113.715,"h":113.89,"l":113.715,"n":106,"o":113.81,"t":"2026-10-16T13:55:00Z","v":3865,"vw":113.838261},{"c":113.675,"h":113.79,"l":113.6,"n":151,"o":113.72,"t":"2026-10-16T14:00:00Z","v":5792,"vw":113.679071},{"c":113.5,"h":113.61,"l":113.445,"n":91,"o":113.61,"t":"2026-10-16T14:05:00Z","v":3398,"vw":113.49925},{"c":113.675,"h":113.75,"l":113.59,"n":81,"o":113.59,"t":"2026-10-16T14:10:00Z","v":1847,"vw":113.6745},{"c":113.69,"h":113.71,"l":113.6301,"n":31,"o":113.7,"t":"2026-10-16T14:15:00Z","v":773,"vw":113.682006},{"c":113.78,"h":113.78,"l":113.74,"n":29,"o":113.74,"t":"2026-10-16T14:20:00Z","v":774,"vw":113.75},{"c":113.855,"h":113.93,"l":113.8,"n":257,"o":113.865,"t":"2026-10-16T14:25:00Z","v":18684,"vw":113.852035},{"c":113.73,"h":113.93,"l":113.73,"n":137,"o":113.9,"t":"2026-10-16T14:30:00Z","v":2644,"vw":113.853333},{"c":113.52,"h":113.73,"l":113.51,"n":109,"o":113.73,"t":"2026-10-16T14:35:00Z","v":2371,"vw":113.652727},{"c":113.52,"h":113.65,"l":113.52,"n":138,"o":113.57,"t":"2026-10-16T14:40:00Z","v":3796,"vw":113.592324},{"c":113.53,"h":113.58,"l":113.43,"n":209,"o":113.48,"t":"2026-10-16T14:45:00Z","v":5833,"vw":113.54347},{"c":113.68,"h":113.695,"l":113.655,"n":70,"o":113.67,"t":"2026-10-16T14:50:00Z","v":1391,"vw":113.675},{"c":113.75,"h":113.78,"l":113.71,"n":70,"o":113.71,"t":"2026-10-16T14:55:00Z","v":1691,"vw":113.752143},{"c":113.75,"h":113.77,"l":113.72,"n":147,"o":113.755,"t":"2026-10-16T15:00:00Z","v":5611,"vw":113.752105},{"c":113.7,"h":113.82,"l":113.7,"n":204,"o":113.74,"t":"2026-10-16T15:05:00Z","v":6782,"vw":113.770101},{"c":113.67,"h":113.74,"l":113.66,"n":130,"o":113.7,"t":"2026-10-16T15:10:00Z","v":3747,"vw":113.694697},{"c":113.73,"h":113.73,"l":113.64,"n":67,"o":113.65,"t":"2026-10-16T15:15:00Z","v":2636,"vw":113.683432},{"c":113.52,"h":113.68,"l":113.52,"n":63,"o":113.68,"t":"2026-10-16T15:20:00Z","v":1827,"vw":113.639469},{"c":113.495,"h":113.495,"l":113.38,"n":77,"o":113.39,"t":"2026-10-16T15:25:00Z","v":2525,"vw":113.408139},{"c":113.57,"h":113.64,"l":113.52,"n":57,"o":113.52,"t":"2026-10-16T15:30:00Z","v":1773,"vw":113.588257},{"c":113.52,"h":113.58,"l":113.51,"n":33,"o":113.58,"t":"2026-10-16T15:35:00Z","v":1204,"vw":113.552136},{"c":113.4,"h":113.54,"l":113.4,"n":89,"o":113.54,"t":"2026-10-16T15:40:00Z","v":2148,"vw":113.49946},{"c":113.27,"h":113.37,"l":113.27,"n":128,"o":113.33,"t":"2026-10-16T15:45:00Z","v":3741,"vw":113.327702},{"c":113.17,"h":113.25,"l":113.16,"n":108,"o":113.2,"t":"2026-10-16T15:50:00Z","v":3157,"vw":113.197272},{"c":113.01,"h":113.1,"l":113.01,"n":71,"o":113.08,"t":"2026-10-16T15:55:00Z","v":2461,"vw":113.070333},{"c":112.86,"h":112.99,"l":112.83,"n":109,"o":112.99,"t":"2026-10-16T16:00:00Z","v":3371,"vw":112.904274},{"c":112.86,"h":112.97,"l":112.855,"n":71,"o":112.97,"t":"2026-10-16T16:05:00Z","v":2790,"vw":112.917027},{"c":112.83,"h":112.91,"l":112.81,"n":121,"o":112.91,"t":"2026-10-16T16:10:00Z","v":3500,"vw":112.84047},{"c":112.87,"h":112.89,"l":112.77,"n":161,"o":112.86,"t":"2026-10-16T16:15:00Z","v":5417,"vw":112.828786},{"c":112.77,"h":112.85,"l":112.77,"n":76,"o":112.85,"t":"2026-10-16T16:20:00Z","v":2247,"vw":112.826},{"c":112.75,"h":112.8,"l":112.71,"n":99,"o":112.785,"t":"2026-10-16T16:25:00Z","v":4026,"vw":112.760617},{"c":112.66,"h":112.76,"l":112.65,"n":46,"o":112.7,"t":"2026-10-16T16:30:00Z","v":1496,"vw":112.689448},{"c":112.56,"h":112.66,"l":112.56,"n":111,"o":112.62,"t":"2026-10-16T16:35:00Z","v":3224,"vw":112.629861},{"c":112.48,"h":112.57,"l":112.48,"n":132,"o":112.5,"t":"2026-10-16T16:40:00Z","v":4851,"vw":112.529962},{"c":112.2,"h":112.48,"l":112.16,"n":178,"o":112.48,"t":"2026-10-16T16:45:00Z","v":7792,"vw":112.31333},{"c":112.41,"h":112.41,"l":112.26,"n":99,"o":112.29,"t":"2026-10-16T16:50:00Z","v":2524,"vw":112.306753},{"c":112.3,"h":112.36,"l":112.24,"n":90,"o":112.36,"t":"2026-10-16T16:55:00Z","v":3568,"vw":112.277805},{"c":112.04,"h":112.28,"l":112.02,"n":224,"o":112.28,"t":"2026-10-16T17:00:00Z","v":8372,"vw":112.1094},{"c":112.04,"h":112.04,"l":111.98,"n":116,"o":112.02,"t":"2026-10-16T17:05:00Z","v":4223,"vw":112.019362},{"c":111.99,"h":112.03,"l":111.97,"n":124,"o":112.03,"t":"2026-10-16T17:10:00Z","v":4232,"vw":112.012478},{"c":111.97,"h":112.045,"l":111.89,"n":139,"o":111.94,"t":"2026-10-16T17:15:00Z","v":3992,"vw":111.948187},{"c":112.07,"h":112.07,"l":111.97,"n":133,"o":112.01,"t":"2026-10-16T17:20:00Z","v":3523,"vw":112.008403},{"c":112.25,"h":112.27,"l":112.14,"n":132,"o":112.15,"t":"2026-10-16T17:25:00Z","v":6535,"vw":112.199378},{"c":112.44,"h":112.465,"l":112.22,"n":133,"o":112.255,"t":"2026-10-16T17:30:00Z","v":12605,"vw":112.266747},{"c":112.42,"h":112.45,"l":112.4,"n":153,"o":112.445,"t":"2026-10-16T17:35:00Z","v":4185,"vw":112.431053},{"c":112.53,"h":112.55,"l":112.41,"n":110,"o":112.425,"t":"2026-10-16T17:40:00Z","v":3428,"vw":112.464668},{"c":112.49,"h":112.54,"l":112.49,"n":36,"o":112.535,"t":"2026-10-16T17:45:00Z","v":1052,"vw":112.521},{"c":112.36,"h":112.48,"l":112.36,"n":147,"o":112.46,"t":"2026-10-16T17:50:00Z","v":3706,"vw":112.403735},{"c":112.39,"h":112.39,"l":112.32,"n":118,"o":112.35,"t":"2026-10-16T17:55:00Z","v":2850,"vw":112.357692},{"c":112.32,"h":112.35,"l":112.26,"n":258,"o":112.35,"t":"2026-10-16T18:00:00Z","v":7691,"vw":112.307934},{"c":112.475,"h":112.51,"l":112.34,"n":194,"o":112.34,"t":"2026-10-16T18:05:00Z","v":7117,"vw":112.437484},{"c":112.55,"h":112.57,"l":112.5,"n":147,"o":112.51,"t":"2026-10-16T18:10:00Z","v":4380,"vw":112.52738},{"c":112.445,"h":112.565,"l":112.44,"n":106,"o":112.565,"t":"2026-10-16T18:15:00Z","v":4286,"vw":112.491628},{"c":112.52,"h":112.52,"l":112.365,"n":146,"o":112.365,"t":"2026-10-16T18:20:00Z","v":3923,"vw":112.425943},{"c":112.56,"h":112.56,"l":112.505,"n":153,"o":112.55,"t":"2026-10-16T18:25:00Z","v":4534,"vw":112.534704},{"c":112.59,"h":112.61,"l":112.52,"n":178,"o":112.56,"t":"2026-10-16T18:30:00Z","v":5118,"vw":112.5688},{"c":112.7,"h":112.715,"l":112.62,"n":138,"o":112.63,"t":"2026-10-16T18:35:00Z","v":4508,"vw":112.663333},{"c":112.615,"h":112.7,"l":112.58,"n":202,"o":112.7,"t":"2026-10-16T18:40:00Z","v":5791,"vw":112.644074},{"c":112.5,"h":112.6,"l":112.5,"n":232,"o":112.6,"t":"2026-10-16T18:45:00Z","v":5834,"vw":112.556071},{"c":112.46,"h":112.54,"l":112.445,"n":216,"o":112.54,"t":"2026-10-16T18:50:00Z","v":5932,"vw":112.498564},{"c":112.39,"h":112.45,"l":112.37,"n":291,"o":112.41,"t":"2026-10-16T18:55:00Z","v":8412,"vw":112.409705},{"c":112.385,"h":112.41,"l":112.33,"n":226,"o":112.34,"t":"2026-10-16T19:00:00Z","v":7414,"vw":112.355826},{"c":112.42,"h":112.5,"l":112.405,"n":206,"o":112.41,"t":"2026-10-16T19:05:00Z","v":5090,"vw":112.440857},{"c":112.585,"h":112.585,"l":112.42,"n":367,"o":112.44,"t":"2026-10-16T19:10:00Z","v":11243,"vw":112.464116},{"c":112.51,"h":112.58,"l":112.44,"n":238,"o":112.58,"t":"2026-10-16T19:15:00Z","v":6905,"vw":112.526392},{"c":112.5456,"h":112.605,"l":112.5,"n":245,"o":112.55,"t":"2026-10-16T19:20:00Z","v":6725,"vw":112.545959},{"c":112.575,"h":112.575,"l":112.52,"n":263,"o":112.55,"t":"2026-10-16T19:25:00Z","v":7796,"vw":112.548137},{"c":112.51,"h":112.62,"l":112.43,"n":343,"o":112.6,"t":"2026-10-16T19:30:00Z","v":11242,"vw":112.536037},{"c":112.56,"h":112.6,"l":112.52,"n":280,"o":112.56,"t":"2026-10-16T19:35:00Z","v":10007,"vw":112.567153},{"c":112.59,"h":112.59,"l":112.51,"n":574,"o":112.55,"t":"2026-10-16T19:40:00Z","v":20025,"vw":112.546259},{"c":112.59,"h":112.62,"l":112.55,"n":485,"o":112.605,"t":"2026-10-16T19:45:00Z","v":18303,"vw":112.590366},{"c":112.63,"h":112.71,"l":112.6,"n":906,"o":112.6,"t":"2026-10-16T19:50:00Z","v":39168,"vw":112.665229},{"c":112.47,"h":112.64,"l":112.34,"n":2974,"o":112.63,"t":"2026-10-16T19:55:00Z","v":182245,"vw":112.436027},{"c":112.48,"h":112.48,"l":112.44,"n":19,"o":112.44,"t":"2026-10-16T20:00:00Z","v":79640,"vw":112.479932},{"c":112.23,"h":113.41,"l":112.04,"n":159,"o":113.41,"t":"2026-10-19T13:30:00Z","v":9350,"vw":112.445943},{"c":112.4721,"h":112.58,"l":112.35,"n":73,"o":112.485,"t":"2026-10-19T13:35:00Z","v":2751,"vw":112.45184},{"c":112.34,"h":112.45,"l":112.21,"n":88,"o":112.42,"t":"2026-10-19T13:40:00Z","v":4823,"vw":112.316726},{"c":112.08,"h":112.24,"l":111.95,"n":190,"o":112.24,"t":"2026-10-19T13:45:00Z","v":10192,"vw":112.078026},{"c":111.99,"h":112.06,"l":111.9,"n":131,"o":112.06,"t":"2026-10-19T13:50:00Z","v":5328,"vw":111.96473},{"c":112.02,"h":112.13,"l":112.02,"n":199,"o":112.08,"t":"2026-10-19T13:55:00Z","v":11556,"vw":112.067431},{"c":111.79,"h":112.095,"l":111.705,"n":149,"o":112.08,"t":"2026-10-19T14:00:00Z","v":5042,"vw":111.870645},{"c":112.11,"h":112.13,"l":111.845,"n":131,"o":111.845,"t":"2026-10-19T14:05:00Z","v":4609,"vw":112.025128},{"c":112.32,"h":112.34,"l":112.05,"n":121,"o":112.13,"t":"2026-10-19T14:10:00Z","v":2752,"vw":112.224616},{"c":112.1,"h":112.25,"l":112.1,"n":159,"o":112.25,"t":"2026-10-19T14:15:00Z","v":4997,"vw":112.177075},{"c":112,"h":112.13,"l":111.95,"n":135,"o":112.13,"t":"2026-10-19T14:20:00Z","v":4139,"vw":112.020333},{"c":111.995,"h":112.03,"l":111.94,"n":137,"o":112,"t":"2026-10-19T14:25:00Z","v":5560,"vw":111.98955},{"c":112.02,"h":112.09,"l":111.97,"n":76,"o":111.97,"t":"2026-10-19T14:30:00Z","v":2922,"vw":112.024817},{"c":112.05,"h":112.05,"l":111.83,"n":170,"o":111.88,"t":"2026-10-19T14:35:00Z","v":7343,"vw":111.922865},{"c":111.89,"h":111.99,"l":111.89,"n":113,"o":111.99,"t":"2026-10-19T14:40:00Z","v":3921,"vw":111.925751},{"c":112.015,"h":112.095,"l":111.87,"n":142,"o":111.87,"t":"2026-10-19T14:45:00Z","v":5060,"vw":111.992846},{"c":112.16,"h":112.22,"l":112.01,"n":57,"o":112.05,"t":"2026-10-19T14:50:00Z","v":1799,"vw":112.102403},{"c":112.125,"h":112.23,"l":112.11,"n":129,"o":112.18,"t":"2026-10-19T14:55:00Z","v":9063,"vw":112.156559},{"c":112.11,"h":112.215,"l":112.085,"n":123,"o":112.09,"t":"2026-10-19T15:00:00Z","v":5656,"vw":112.175999},{"c":112.015,"h":112.09,"l":112,"n":100,"o":112.07,"t":"2026-10-19T15:05:00Z","v":3587,"vw":112.05453},{"c":112.155,"h":112.155,"l":112.025,"n":87,"o":112.025,"t":"2026-10-19T15:10:00Z","v":3027,"vw":112.096578},{"c":112.2,"h":112.2,"l":112.1817,"n":63,"o":112.1817,"t":"2026-10-19T15:15:00Z","v":2011,"vw":112.193398},{"c":112.25,"h":112.31,"l":112.22,"n":93,"o":112.31,"t":"2026-10-19T15:20:00Z","v":2045,"vw":112.266563},{"c":112.2,"h":112.21,"l":112.2,"n":10,"o":112.2,"t":"2026-10-19T15:25:00Z","v":753,"vw":112.203333},{"c":112.16,"h":112.19,"l":112.09,"n":103,"o":112.17,"t":"2026-10-19T15:30:00Z","v":2455,"vw":112.138828},{"c":112.225,"h":112.225,"l":112.15,"n":85,"o":112.175,"t":"2026-10-19T15:35:00Z","v":5614,"vw":112.183579},{"c":112.055,"h":112.14,"l":112.01,"n":227,"o":112.14,"t":"2026-10-19T15:40:00Z","v":11825,"vw":112.098348},{"c":112.08,"h":112.085,"l":111.955,"n":123,"o":111.96,"t":"2026-10-19T15:45:00Z","v":4644,"vw":112.011379},{"c":112.035,"h":112.15,"l":112.01,"n":125,"o":112.15,"t":"2026-10-19T15:50:00Z","v":2853,"vw":112.060357},{"c":111.92,"h":112.05,"l":111.885,"n":172,"o":112.02,"t":"2026-10-19T15:55:00Z","v":11260,"vw":111.95601},{"c":111.73,"h":111.935,"l":111.73,"n":63,"o":111.935,"t":"2026-10-19T16:00:00Z","v":1425,"vw":111.838499},{"c":111.65,"h":111.67,"l":111.565,"n":113,"o":111.67,"t":"2026-10-19T16:05:00Z","v":5232,"vw":111.611019},{"c":111.62,"h":111.62,"l":111.51,"n":123,"o":111.58,"t":"2026-10-19T16:10:00Z","v":5344,"vw":111.550884},{"c":111.765,"h":111.78,"l":111.625,"n":82,"o":111.625,"t":"2026-10-19T16:15:00Z","v":3927,"vw":111.732128},{"c":111.83,"h":111.83,"l":111.71,"n":71,"o":111.75,"t":"2026-10-19T16:20:00Z","v":1513,"vw":111.769375},{"c":111.77,"h":111.79,"l":111.71,"n":74,"o":111.7401,"t":"2026-10-19T16:25:00Z","v":2608,"vw":111.759931},{"c":111.9,"h":111.94,"l":111.68,"n":122,"o":111.69,"t":"2026-10-19T16:30:00Z","v":3501,"vw":111.723168},{"c":111.93,"h":111.93,"l":111.83,"n":79,"o":111.84,"t":"2026-10-19T16:35:00Z","v":1916,"vw":111.866667},{"c":111.8943,"h":111.93,"l":111.871,"n":42,"o":111.93,"t":"2026-10-19T16:40:00Z","v":1193,"vw":111.904851},{"c":111.71,"h":111.9,"l":111.71,"n":75,"o":111.9,"t":"2026-10-19T16:45:00Z","v":2265,"vw":111.782333},{"c":111.825,"h":111.83,"l":111.74,"n":47,"o":111.74,"t":"2026-10-19T16:50:00Z","v":1031,"vw":111.78375},{"c":111.65,"h":111.8,"l":111.65,"n":106,"o":111.8,"t":"2026-10-19T16:55:00Z","v":2648,"vw":111.725},{"c":111.65,"h":111.65,"l":111.555,"n":43,"o":111.555,"t":"2026-10-19T17:00:00Z","v":1277,"vw":111.575833},{"c":111.57,"h":111.66,"l":111.57,"n":82,"o":111.66,"t":"2026-10-19T17:05:00Z","v":3568,"vw":111.591664},{"c":111.68,"h":111.68,"l":111.62,"n":36,"o":111.62,"t":"2026-10-19T17:10:00Z","v":1151,"vw":111.648302},{"c":111.74,"h":111.74,"l":111.65,"n":95,"o":111.65,"t":"2026-10-19T17:15:00Z","v":2007,"vw":111.686667},{"c":111.68,"h":111.7095,"l":111.6379,"n":81,"o":111.685,"t":"2026-10-19T17:20:00Z","v":2305,"vw":111.663069},{"c":111.615,"h":111.62,"l":111.56,"n":100,"o":111.61,"t":"2026-10-19T17:25:00Z","v":3815,"vw":111.575625},{"c":111.71,"h":111.72,"l":111.57,"n":131,"o":111.59,"t":"2026-10-19T17:30:00Z","v":5321,"vw":111.605238},{"c":111.71,"h":111.81,"l":111.7025,"n":147,"o":111.705,"t":"2026-10-19T17:35:00Z","v":7050,"vw":111.722763},{"c":111.69,"h":111.77,"l":111.65,"n":197,"o":111.71,"t":"2026-10-19T17:40:00Z","v":11742,"vw":111.705679},{"c":111.67,"h":111.73,"l":111.64,"n":152,"o":111.64,"t":"2026-10-19T17:45:00Z","v":5800,"vw":111.669942},{"c":111.665,"h":111.7,"l":111.645,"n":145,"o":111.7,"t":"2026-10-19T17:50:00Z","v":5249,"vw":111.665671},{"c":111.53,"h":111.65,"l":111.48,"n":156,"o":111.65,"t":"2026-10-19T17:55:00Z","v":6371,"vw":111.573942},{"c":111.71,"h":111.71,"l":111.545,"n":151,"o":111.59,"t":"2026-10-19T18:00:00Z","v":6623,"vw":111.603416},{"c":111.645,"h":111.675,"l":111.6,"n":129,"o":111.675,"t":"2026-10-19T18:05:00Z","v":3072,"vw":111.637983},{"c":111.68,"h":111.72,"l":111.63,"n":186,"o":111.63,"t":"2026-10-19T18:10:00Z","v":8987,"vw":111.68014},{"c":111.715,"h":111.74,"l":111.645,"n":135,"o":111.65,"t":"2026-10-19T18:15:00Z","v":6018,"vw":111.679879},{"c":111.79,"h":111.79,"l":111.725,"n":100,"o":111.73,"t":"2026-10-19T18:20:00Z","v":3899,"vw":111.759671},{"c":111.73,"h":111.77,"l":111.69,"n":158,"o":111.77,"t":"2026-10-19T18:25:00Z","v":2978,"vw":111.729891},{"c":111.74,"h":111.74,"l":111.64,"n":129,"o":111.715,"t":"2026-10-19T18:30:00Z","v":4080,"vw":111.695834},{"c":111.78,"h":111.78,"l":111.7,"n":96,"o":111.7,"t":"2026-10-19T18:35:00Z","v":2056,"vw":111.733708},{"c":111.68,"h":111.7685,"l":111.66,"n":141,"o":111.7685,"t":"2026-10-19T18:40:00Z","v":3922,"vw":111.716201},{"c":111.7,"h":111.73,"l":111.69,"n":132,"o":111.705,"t":"2026-10-19T18:45:00Z","v":4299,"vw":111.706932},{"c":111.58,"h":111.71,"l":111.58,"n":168,"o":111.665,"t":"2026-10-19T18:50:00Z","v":4859,"vw":111.654238},{"c":111.65,"h":111.65,"l":111.57,"n":177,"o":111.57,"t":"2026-10-19T18:55:00Z","v":6554,"vw":111.610188},{"c":111.64,"h":111.64,"l":111.615,"n":138,"o":111.63,"t":"2026-10-19T19:00:00Z","v":5364,"vw":111.628168},{"c":111.56,"h":111.66,"l":111.56,"n":156,"o":111.66,"t":"2026-10-19T19:05:00Z","v":4823,"vw":111.619141},{"c":111.66,"h":111.66,"l":111.59,"n":108,"o":111.59,"t":"2026-10-19T19:10:00Z","v":2386,"vw":111.638333},{"c":111.73,"h":111.75,"l":111.71,"n":127,"o":111.71,"t":"2026-10-19T19:15:00Z","v":3108,"vw":111.728438},{"c":111.81,"h":111.81,"l":111.73,"n":128,"o":111.74,"t":"2026-10-19T19:20:00Z","v":3088,"vw":111.769655},{"c":111.825,"h":111.885,"l":111.8,"n":241,"o":111.85,"t":"2026-10-19T19:25:00Z","v":6541,"vw":111.840682},{"c":111.88,"h":111.88,"l":111.84,"n":145,"o":111.86,"t":"2026-10-19T19:30:00Z","v":3230,"vw":111.858289},{"c":111.84,"h":111.93,"l":111.82,"n":419,"o":111.91,"t":"2026-10-19T19:35:00Z","v":10870,"vw":111.873328},{"c":111.94,"h":111.95,"l":111.83,"n":457,"o":111.86,"t":"2026-10-19T19:40:00Z","v":12623,"vw":111.904577},{"c":111.8125,"h":111.92,"l":111.8,"n":493,"o":111.92,"t":"2026-10-19T19:45:00Z","v":20257,"vw":111.867176},{"c":111.91,"h":111.92,"l":111.77,"n":714,"o":111.83,"t":"2026-10-19T19:50:00Z","v":24709,"vw":111.839737},{"c":111.79,"h":111.89,"l":111.75,"n":1373,"o":111.89,"t":"2026-10-19T19:55:00Z","v":62102,"vw":111.788322},{"c":111.8,"h":111.8,"l":111.8,"n":18,"o":111.8,"t":"2026-10-19T20:00:00Z","v":49564,"vw":111.8},{"c":112.08,"h":112.12,"l":111.48,"n":49,"o":111.48,"t":"2026-10-20T13:30:00Z","v":4961,"vw":111.639083},{"c":113.025,"h":113.025,"l":112.17,"n":51,"o":112.17,"t":"2026-10-20T13:35:00Z","v":4003,"vw":112.800339},{"c":113.05,"h":113.18,"l":113.04,"n":147,"o":113.1,"t":"2026-10-20T13:40:00Z","v":6966,"vw":113.110123},{"c":112.89,"h":113.19,"l":112.88,"n":243,"o":113.055,"t":"2026-10-20T13:45:00Z","v":14214,"vw":113.090066},{"c":113.14,"h":113.15,"l":112.99,"n":47,"o":112.99,"t":"2026-10-20T13:50:00Z","v":2568,"vw":113.085073},{"c":113.09,"h":113.24,"l":113.09,"n":143,"o":113.19,"t":"2026-10-20T13:55:00Z","v":5754,"vw":113.152691},{"c":112.945,"h":113.11,"l":112.94,"n":79,"o":113.11,"t":"2026-10-20T14:00:00Z","v":1464,"vw":112.994091},{"c":112.78,"h":112.96,"l":112.74,"n":127,"o":112.96,"t":"2026-10-20T14:05:00Z","v":7078,"vw":112.811877},{"c":112.7,"h":112.7,"l":112.68,"n":36,"o":112.68,"t":"2026-10-20T14:10:00Z","v":625,"vw":112.69},{"c":112.85,"h":112.85,"l":112.73,"n":90,"o":112.745,"t":"2026-10-20T14:15:00Z","v":3145,"vw":112.769762},{"c":113.08,"h":113.08,"l":112.77,"n":170,"o":112.77,"t":"2026-10-20T14:20:00Z","v":9427,"vw":112.916357},{"c":112.975,"h":113.14,"l":112.975,"n":173,"o":113.085,"t":"2026-10-20T14:25:00Z","v":10623,"vw":113.085219},{"c":112.89,"h":113.13,"l":112.89,"n":185,"o":113.04,"t":"2026-10-20T14:30:00Z","v":11084,"vw":113.069584},{"c":112.99,"h":112.99,"l":112.98,"n":57,"o":112.99,"t":"2026-10-20T14:35:00Z","v":1535,"vw":112.985313},{"c":113.24,"h":113.24,"l":112.99,"n":197,"o":112.99,"t":"2026-10-20T14:40:00Z","v":10192,"vw":113.09431},{"c":113.09,"h":113.32,"l":113.07,"n":131,"o":113.32,"t":"2026-10-20T14:45:00Z","v":2331,"vw":113.206975},{"c":113.09,"h":113.13,"l":113.05,"n":104,"o":113.09,"t":"2026-10-20T14:50:00Z","v":3673,"vw":113.092115},{"c":112.94,"h":113.06,"l":112.94,"n":149,"o":113.03,"t":"2026-10-20T14:55:00Z","v":3700,"vw":113.02925},{"c":112.87,"h":112.95,"l":112.83,"n":124,"o":112.9,"t":"2026-10-20T15:00:00Z","v":3615,"vw":112.886503},{"c":112.79,"h":112.89,"l":112.76,"n":112,"o":112.865,"t":"2026-10-20T15:05:00Z","v":2858,"vw":112.835769},{"c":112.44,"h":112.775,"l":112.36,"n":196,"o":112.755,"t":"2026-10-20T15:10:00Z","v":8754,"vw":112.677022},{"c":112.47,"h":112.57,"l":112.4375,"n":116,"o":112.5,"t":"2026-10-20T15:15:00Z","v":2762,"vw":112.516059},{"c":112.31,"h":112.57,"l":112.29,"n":99,"o":112.5,"t":"2026-10-20T15:20:00Z","v":5701,"vw":112.462647},{"c":112.34,"h":112.385,"l":112.23,"n":202,"o":112.28,"t":"2026-10-20T15:25:00Z","v":7201,"vw":112.289604},{"c":112.29,"h":112.4,"l":112.26,"n":170,"o":112.38,"t":"2026-10-20T15:30:00Z","v":5337,"vw":112.31433},{"c":112.6148,"h":112.6148,"l":112.29,"n":114,"o":112.29,"t":"2026-10-20T15:35:00Z","v":4991,"vw":112.492155},{"c":112.72,"h":112.73,"l":112.66,"n":105,"o":112.66,"t":"2026-10-20T15:40:00Z","v":2241,"vw":112.692316},{"c":112.8,"h":112.8,"l":112.66,"n":78,"o":112.69,"t":"2026-10-20T15:45:00Z","v":1651,"vw":112.711},{"c":112.78,"h":112.79,"l":112.715,"n":59,"o":112.78,"t":"2026-10-20T15:50:00Z","v":1923,"vw":112.761429},{"c":112.77,"h":112.83,"l":112.77,"n":76,"o":112.82,"t":"2026-10-20T15:55:00Z","v":1682,"vw":112.811818},{"c":112.855,"h":112.91,"l":112.85,"n":107,"o":112.85,"t":"2026-10-20T16:00:00Z","v":2729,"vw":112.883125},{"c":112.82,"h":112.925,"l":112.79,"n":105,"o":112.86,"t":"2026-10-20T16:05:00Z","v":4932,"vw":112.868816},{"c":112.785,"h":112.825,"l":112.785,"n":43,"o":112.825,"t":"2026-10-20T16:10:00Z","v":642,"vw":112.805},{"c":112.73,"h":112.82,"l":112.73,"n":90,"o":112.82,"t":"2026-10-20T16:15:00Z","v":1533,"vw":112.754444},{"c":112.87,"h":112.87,"l":112.81,"n":37,"o":112.82,"t":"2026-10-20T16:20:00Z","v":670,"vw":112.833333},{"c":112.93,"h":112.93,"l":112.84,"n":45,"o":112.87,"t":"2026-10-20T16:25:00Z","v":951,"vw":112.87875},{"c":113,"h":113.03,"l":112.985,"n":47,"o":112.99,"t":"2026-10-20T16:30:00Z","v":1820,"vw":113.005},{"c":112.985,"h":113.055,"l":112.98,"n":70,"o":113.025,"t":"2026-10-20T16:35:00Z","v":2090,"vw":113.010634},{"c":113.13,"h":113.13,"l":113.01,"n":54,"o":113.03,"t":"2026-10-20T16:45:00Z","v":2072,"vw":113.051255},{"c":113,"h":113.14,"l":112.99,"n":130,"o":113.135,"t":"2026-10-20T16:50:00Z","v":2807,"vw":113.043333},{"c":113.05,"h":113.07,"l":113.01,"n":54,"o":113.03,"t":"2026-10-20T16:55:00Z","v":1334,"vw":113.034945},{"c":113.04,"h":113.17,"l":113.04,"n":104,"o":113.09,"t":"2026-10-20T17:00:00Z","v":4618,"vw":113.087049},{"c":113.08,"h":113.08,"l":113.05,"n":37,"o":113.055,"t":"2026-10-20T17:05:00Z","v":847,"vw":113.061262},{"c":113.115,"h":113.115,"l":113.075,"n":51,"o":113.11,"t":"2026-10-20T17:10:00Z","v":910,"vw":113.101154},{"c":113.15,"h":113.16,"l":113.15,"n":23,"o":113.16,"t":"2026-10-20T17:15:00Z","v":586,"vw":113.156667},{"c":113.15,"h":113.17,"l":113.14,"n":87,"o":113.14,"t":"2026-10-20T17:20:00Z","v":2345,"vw":113.157948},{"c":113.105,"h":113.18,"l":113.105,"n":33,"o":113.18,"t":"2026-10-20T17:25:00Z","v":2159,"vw":113.1625},{"c":113.25,"h":113.26,"l":113.16,"n":99,"o":113.16,"t":"2026-10-20T17:30:00Z","v":2797,"vw":113.199286},{"c":113.2675,"h":113.27,"l":113.265,"n":38,"o":113.265,"t":"2026-10-20T17:35:00Z","v":2277,"vw":113.26625},{"c":113.23,"h":113.23,"l":113.19,"n":63,"o":113.225,"t":"2026-10-20T17:40:00Z","v":1610,"vw":113.211667},{"c":113.35,"h":113.35,"l":113.25,"n":127,"o":113.27,"t":"2026-10-20T17:45:00Z","v":3902,"vw":113.304615},{"c":113.49,"h":113.5199,"l":113.46,"n":82,"o":113.46,"t":"2026-10-20T17:50:00Z","v":2056,"vw":113.489206},{"c":113.58,"h":113.58,"l":113.46,"n":122,"o":113.48,"t":"2026-10-20T17:55:00Z","v":2867,"vw":113.48601},{"c":113.68,"h":113.69,"l":113.57,"n":176,"o":113.57,"t":"2026-10-20T18:00:00Z","v":5283,"vw":113.655185},{"c":113.705,"h":113.73,"l":113.6118,"n":136,"o":113.6999,"t":"2026-10-20T18:05:00Z","v":3049,"vw":113.675844},{"c":113.55,"h":113.69,"l":113.55,"n":166,"o":113.69,"t":"2026-10-20T18:10:00Z","v":2930,"vw":113.616667},{"c":113.35,"h":113.49,"l":113.35,"n":143,"o":113.46,"t":"2026-10-20T18:15:00Z","v":4024,"vw":113.424217},{"c":113.4,"h":113.43,"l":113.345,"n":98,"o":113.345,"t":"2026-10-20T18:20:00Z","v":2842,"vw":113.384706},{"c":113.36,"h":113.36,"l":113.31,"n":51,"o":113.31,"t":"2026-10-20T18:25:00Z","v":1225,"vw":113.348333},{"c":113.39,"h":113.42,"l":113.38,"n":94,"o":113.38,"t":"2026-10-20T18:30:00Z","v":1682,"vw":113.393333},{"c":113.35,"h":113.39,"l":113.35,"n":94,"o":113.38,"t":"2026-10-20T18:35:00Z","v":2401,"vw":113.370786},{"c":113.3,"h":113.33,"l":113.3,"n":78,"o":113.31,"t":"2026-10-20T18:40:00Z","v":1296,"vw":113.313333},{"c":113.37,"h":113.395,"l":113.33,"n":137,"o":113.35,"t":"2026-10-20T18:45:00Z","v":3045,"vw":113.36361},{"c":113.42,"h":113.46,"l":113.41,"n":91,"o":113.46,"t":"2026-10-20T18:50:00Z","v":2048,"vw":113.435771},{"c":113.21,"h":113.41,"l":113.21,"n":133,"o":113.41,"t":"2026-10-20T18:55:00Z","v":2209,"vw":113.313334},{"c":113.125,"h":113.27,"l":113.09,"n":140,"o":113.22,"t":"2026-10-20T19:00:00Z","v":3701,"vw":113.206843},{"c":113.15,"h":113.19,"l":113.12,"n":110,"o":113.12,"t":"2026-10-20T19:05:00Z","v":2651,"vw":113.162132},{"c":113.2,"h":113.23,"l":113.155,"n":150,"o":113.16,"t":"2026-10-20T19:10:00Z","v":4054,"vw":113.180556},{"c":113.23,"h":113.2434,"l":113.205,"n":112,"o":113.205,"t":"2026-10-20T19:15:00Z","v":2337,"vw":113.223079},{"c":113.25,"h":113.28,"l":113.25,"n":135,"o":113.28,"t":"2026-10-20T19:20:00Z","v":2440,"vw":113.266667},{"c":113.27,"h":113.33,"l":113.25,"n":175,"o":113.25,"t":"2026-10-20T19:25:00Z","v":4277,"vw":113.301},{"c":113.17,"h":113.28,"l":113.155,"n":272,"o":113.2,"t":"2026-10-20T19:30:00Z","v":6303,"vw":113.221821},{"c":113.07,"h":113.17,"l":113.06,"n":198,"o":113.16,"t":"2026-10-20T19:35:00Z","v":3572,"vw":113.107546},{"c":113.16,"h":113.185,"l":113.125,"n":386,"o":113.14,"t":"2026-10-20T19:40:00Z","v":8330,"vw":113.161562},{"c":113.11,"h":113.15,"l":113.08,"n":457,"o":113.15,"t":"2026-10-20T19:45:00Z","v":19620,"vw":113.098552},{"c":113.17,"h":113.23,"l":113.12,"n":584,"o":113.12,"t":"2026-10-20T19:50:00Z","v":20196,"vw":113.165209},{"c":113.15,"h":113.22,"l":113.09,"n":1391,"o":113.2,"t":"2026-10-20T19:55:00Z","v":60749,"vw":113.152925},{"c":113.15,"h":113.15,"l":113.15,"n":25,"o":113.15,"t":"2026-10-20T20:00:00Z","v":50854,"vw":113.15},{"c":113.85,"h":114.14,"l":111.7,"n":203,"o":111.7,"t":"2026-10-21T13:30:00Z","v":11816,"vw":113.751987},{"c":113.84,"h":113.86,"l":113.67,"n":123,"o":113.71,"t":"2026-10-21T13:35:00Z","v":5200,"vw":113.773852},{"c":114.23,"h":114.3,"l":113.84,"n":70,"o":113.84,"t":"2026-10-21T13:40:00Z","v":11386,"vw":114.091039},{"c":114.48,"h":114.515,"l":114.27,"n":95,"o":114.29,"t":"2026-10-21T13:45:00Z","v":3032,"vw":114.434335},{"c":114.315,"h":114.41,"l":114.305,"n":79,"o":114.4,"t":"2026-10-21T13:50:00Z","v":2391,"vw":114.354643},{"c":114.13,"h":114.32,"l":114.13,"n":158,"o":114.295,"t":"2026-10-21T13:55:00Z","v":5227,"vw":114.201627},{"c":114.32,"h":114.32,"l":114.08,"n":297,"o":114.12,"t":"2026-10-21T14:00:00Z","v":14144,"vw":114.14061},{"c":114.14,"h":114.355,"l":114.1,"n":232,"o":114.32,"t":"2026-10-21T14:05:00Z","v":12980,"vw":114.195388},{"c":114.33,"h":114.35,"l":114.17,"n":125,"o":114.17,"t":"2026-10-21T14:10:00Z","v":5340,"vw":114.278799},{"c":114.22,"h":114.355,"l":114.2,"n":85,"o":114.28,"t":"2026-10-21T14:15:00Z","v":2297,"vw":114.2825},{"c":114.32,"h":114.37,"l":114.18,"n":147,"o":114.22,"t":"2026-10-21T14:20:00Z","v":6761,"vw":114.290437},{"c":114.39,"h":114.42,"l":114.28,"n":75,"o":114.35,"t":"2026-10-21T14:25:00Z","v":2989,"vw":114.369771},{"c":114.38,"h":114.485,"l":114.37,"n":188,"o":114.375,"t":"2026-10-21T14:30:00Z","v":6573,"vw":114.439439},{"c":114.47,"h":114.475,"l":114.375,"n":80,"o":114.375,"t":"2026-10-21T14:35:00Z","v":2850,"vw":114.428182},{"c":114.56,"h":114.565,"l":114.355,"n":219,"o":114.43,"t":"2026-10-21T14:40:00Z","v":7154,"vw":114.497638},{"c":114.56,"h":114.56,"l":114.43,"n":196,"o":114.56,"t":"2026-10-21T14:45:00Z","v":5309,"vw":114.522582},{"c":114.66,"h":114.67,"l":114.585,"n":58,"o":114.585,"t":"2026-10-21T14:50:00Z","v":1916,"vw":114.6255},{"c":114.625,"h":114.65,"l":114.56,"n":136,"o":114.64,"t":"2026-10-21T14:55:00Z","v":4827,"vw":114.605554},{"c":114.52,"h":114.61,"l":114.52,"n":24,"o":114.61,"t":"2026-10-21T15:00:00Z","v":437,"vw":114.565},{"c":114.57,"h":114.57,"l":114.47,"n":81,"o":114.52,"t":"2026-10-21T15:05:00Z","v":2503,"vw":114.5365},{"c":114.59,"h":114.63,"l":114.55,"n":170,"o":114.59,"t":"2026-10-21T15:10:00Z","v":4421,"vw":114.587196},{"c":114.67,"h":114.695,"l":114.625,"n":150,"o":114.625,"t":"2026-10-21T15:15:00Z","v":5699,"vw":114.665327},{"c":114.64,"h":114.72,"l":114.64,"n":159,"o":114.67,"t":"2026-10-21T15:20:00Z","v":3389,"vw":114.679953},{"c":114.7,"h":114.715,"l":114.64,"n":101,"o":114.64,"t":"2026-10-21T15:25:00Z","v":3222,"vw":114.679077},{"c":114.84,"h":114.84,"l":114.76,"n":69,"o":114.76,"t":"2026-10-21T15:30:00Z","v":1710,"vw":114.803619},{"c":114.96,"h":115.03,"l":114.9,"n":166,"o":114.9,"t":"2026-10-21T15:35:00Z","v":5623,"vw":114.968172},{"c":114.86,"h":114.93,"l":114.79,"n":152,"o":114.93,"t":"2026-10-21T15:40:00Z","v":3589,"vw":114.892313},{"c":114.81,"h":114.85,"l":114.81,"n":101,"o":114.815,"t":"2026-10-21T15:45:00Z","v":4493,"vw":114.828885},{"c":114.85,"h":114.85,"l":114.81,"n":103,"o":114.81,"t":"2026-10-21T15:50:00Z","v":3561,"vw":114.8403},{"c":114.885,"h":114.885,"l":114.83,"n":46,"o":114.83,"t":"2026-10-21T15:55:00Z","v":684,"vw":114.85},{"c":114.97,"h":114.985,"l":114.87,"n":153,"o":114.87,"t":"2026-10-21T16:00:00Z","v":3253,"vw":114.926044},{"c":114.91,"h":114.99,"l":114.91,"n":86,"o":114.99,"t":"2026-10-21T16:05:00Z","v":1943,"vw":114.965},{"c":114.93,"h":114.94,"l":114.92,"n":96,"o":114.94,"t":"2026-10-21T16:10:00Z","v":2603,"vw":114.933056},{"c":115.03,"h":115.04,"l":115,"n":102,"o":115,"t":"2026-10-21T16:15:00Z","v":1436,"vw":115.0225},{"c":115.12,"h":115.12,"l":115.08,"n":99,"o":115.1,"t":"2026-10-21T16:20:00Z","v":2343,"vw":115.104615},{"c":114.99,"h":115.13,"l":114.99,"n":91,"o":115.11,"t":"2026-10-21T16:25:00Z","v":2509,"vw":115.047692},{"c":115.045,"h":115.045,"l":115,"n":101,"o":115.01,"t":"2026-10-21T16:30:00Z","v":2591,"vw":115.025},{"c":115.14,"h":115.18,"l":114.98,"n":336,"o":115.05,"t":"2026-10-21T16:35:00Z","v":15411,"vw":115.086517},{"c":115.07,"h":115.18,"l":115.035,"n":213,"o":115.15,"t":"2026-10-21T16:40:00Z","v":8818,"vw":115.105911},{"c":115.08,"h":115.12,"l":115.06,"n":178,"o":115.09,"t":"2026-10-21T16:45:00Z","v":4743,"vw":115.095314},{"c":115.105,"h":115.11,"l":115.06,"n":66,"o":115.08,"t":"2026-10-21T16:50:00Z","v":2362,"vw":115.079279},{"c":115.03,"h":115.105,"l":115.03,"n":125,"o":115.105,"t":"2026-10-21T16:55:00Z","v":3197,"vw":115.070555},{"c":115.05,"h":115.05,"l":115.02,"n":141,"o":115.05,"t":"2026-10-21T17:00:00Z","v":4141,"vw":115.040777},{"c":115.12,"h":115.13,"l":115.01,"n":127,"o":115.04,"t":"2026-10-21T17:05:00Z","v":2643,"vw":115.055},{"c":115.13,"h":115.15,"l":115.12,"n":81,"o":115.14,"t":"2026-10-21T17:10:00Z","v":2202,"vw":115.137613},{"c":115.14,"h":115.18,"l":115.14,"n":117,"o":115.14,"t":"2026-10-21T17:15:00Z","v":4402,"vw":115.154812},{"c":115.205,"h":115.205,"l":115.15,"n":132,"o":115.15,"t":"2026-10-21T17:20:00Z","v":3972,"vw":115.18057},{"c":115.19,"h":115.24,"l":115.19,"n":142,"o":115.23,"t":"2026-10-21T17:25:00Z","v":3307,"vw":115.214151},{"c":115.24,"h":115.24,"l":115.19,"n":168,"o":115.19,"t":"2026-10-21T17:30:00Z","v":4851,"vw":115.209857},{"c":115.11,"h":115.16,"l":115.11,"n":80,"o":115.11,"t":"2026-10-21T17:35:00Z","v":2819,"vw":115.128948},{"c":115.16,"h":115.16,"l":115.11,"n":75,"o":115.115,"t":"2026-10-21T17:40:00Z","v":1735,"vw":115.129502},{"c":115.19,"h":115.215,"l":115.19,"n":144,"o":115.2,"t":"2026-10-21T17:45:00Z","v":3570,"vw":115.206757},{"c":115.23,"h":115.24,"l":115.19,"n":116,"o":115.19,"t":"2026-10-21T17:50:00Z","v":3250,"vw":115.209103},{"c":115.17,"h":115.28,"l":115.16,"n":252,"o":115.2198,"t":"2026-10-21T17:55:00Z","v":6931,"vw":115.230243},{"c":115.02,"h":115.15,"l":115.02,"n":144,"o":115.15,"t":"2026-10-21T18:00:00Z","v":3894,"vw":115.074635},{"c":114.96,"h":115.025,"l":114.93,"n":184,"o":115,"t":"2026-10-21T18:05:00Z","v":6639,"vw":114.975},{"c":114.97,"h":115,"l":114.92,"n":177,"o":114.95,"t":"2026-10-21T18:10:00Z","v":7989,"vw":114.985774},{"c":114.96,"h":114.96,"l":114.915,"n":58,"o":114.95,"t":"2026-10-21T18:15:00Z","v":1787,"vw":114.936739},{"c":114.94,"h":114.955,"l":114.92,"n":69,"o":114.955,"t":"2026-10-21T18:20:00Z","v":2014,"vw":114.924705},{"c":114.89,"h":115.015,"l":114.89,"n":147,"o":114.945,"t":"2026-10-21T18:25:00Z","v":3536,"vw":114.966973},{"c":115,"h":115,"l":114.875,"n":174,"o":114.89,"t":"2026-10-21T18:30:00Z","v":6306,"vw":114.941159},{"c":115.03,"h":115.04,"l":114.99,"n":140,"o":114.99,"t":"2026-10-21T18:35:00Z","v":4923,"vw":115.014691},{"c":115.04,"h":115.05,"l":115.02,"n":81,"o":115.045,"t":"2026-10-21T18:40:00Z","v":2185,"vw":115.037391},{"c":114.92,"h":115.02,"l":114.92,"n":353,"o":115,"t":"2026-10-21T18:45:00Z","v":12912,"vw":114.988581},{"c":114.93,"h":114.95,"l":114.84,"n":193,"o":114.92,"t":"2026-10-21T18:50:00Z","v":5163,"vw":114.91794},{"c":114.705,"h":114.81,"l":114.665,"n":285,"o":114.795,"t":"2026-10-21T18:55:00Z","v":8494,"vw":114.749599},{"c":114.53,"h":114.68,"l":114.49,"n":413,"o":114.68,"t":"2026-10-21T19:00:00Z","v":12982,"vw":114.5837},{"c":114.47,"h":114.68,"l":114.47,"n":252,"o":114.54,"t":"2026-10-21T19:05:00Z","v":9028,"vw":114.552372},{"c":114.63,"h":114.64,"l":114.5,"n":174,"o":114.5,"t":"2026-10-21T19:10:00Z","v":5287,"vw":114.574537},{"c":114.77,"h":114.79,"l":114.67,"n":180,"o":114.67,"t":"2026-10-21T19:15:00Z","v":4394,"vw":114.741957},{"c":114.84,"h":114.84,"l":114.78,"n":234,"o":114.785,"t":"2026-10-21T19:20:00Z","v":5926,"vw":114.805714},{"c":115,"h":115,"l":114.84,"n":346,"o":114.86,"t":"2026-10-21T19:25:00Z","v":9497,"vw":114.90224},{"c":114.935,"h":115.005,"l":114.92,"n":252,"o":115.005,"t":"2026-10-21T19:30:00Z","v":5809,"vw":114.955115},{"c":114.945,"h":114.945,"l":114.87,"n":247,"o":114.94,"t":"2026-10-21T19:35:00Z","v":5149,"vw":114.909815},{"c":115.07,"h":115.07,"l":114.94,"n":462,"o":114.97,"t":"2026-10-21T19:40:00Z","v":14062,"vw":115.016014},{"c":115.205,"h":115.205,"l":115.05,"n":330,"o":115.06,"t":"2026-10-21T19:45:00Z","v":13774,"vw":115.131804},{"c":114.97,"h":115.24,"l":114.97,"n":1179,"o":115.12,"t":"2026-10-21T19:50:00Z","v":40501,"vw":115.047574},{"c":114.98,"h":114.99,"l":114.87,"n":1758,"o":114.94,"t":"2026-10-21T19:55:00Z","v":95830,"vw":114.934783},{"c":115.01,"h":115.01,"l":114.95,"n":32,"o":114.95,"t":"2026-10-21T20:00:00Z","v":67842,"vw":115.00957},{"c":114.345,"h":114.345,"l":113.87,"n":145,"o":114.13,"t":"2026-10-22T13:30:00Z","v":8426,"vw":114.107915},{"c":114.17,"h":114.56,"l":114.15,"n":152,"o":114.43,"t":"2026-10-22T13:35:00Z","v":11286,"vw":114.287257},{"c":114.135,"h":114.21,"l":113.99,"n":141,"o":114.16,"t":"2026-10-22T13:40:00Z","v":5814,"vw":114.092891},{"c":114.2,"h":114.235,"l":113.93,"n":144,"o":114.1,"t":"2026-10-22T13:45:00Z","v":8088,"vw":114.074504},{"c":114.34,"h":114.42,"l":114.11,"n":94,"o":114.13,"t":"2026-10-22T13:50:00Z","v":4939,"vw":114.25926},{"c":114.54,"h":114.575,"l":114.31,"n":147,"o":114.34,"t":"2026-10-22T13:55:00Z","v":10331,"vw":114.493764},{"c":114.62,"h":114.62,"l":114.52,"n":54,"o":114.545,"t":"2026-10-22T14:00:00Z","v":2722,"vw":114.571811},{"c":114.53,"h":114.71,"l":114.53,"n":93,"o":114.62,"t":"2026-10-22T14:05:00Z","v":2114,"vw":114.6205},{"c":114.4,"h":114.635,"l":114.4,"n":92,"o":114.4681,"t":"2026-10-22T14:10:00Z","v":2301,"vw":114.51782},{"c":114.26,"h":114.39,"l":114.225,"n":77,"o":114.34,"t":"2026-10-22T14:15:00Z","v":2418,"vw":114.322763},{"c":113.94,"h":114.14,"l":113.94,"n":107,"o":114.14,"t":"2026-10-22T14:20:00Z","v":2697,"vw":113.99823},{"c":113.84,"h":114,"l":113.79,"n":110,"o":114,"t":"2026-10-22T14:25:00Z","v":6137,"vw":113.950426},{"c":113.66,"h":113.8,"l":113.64,"n":154,"o":113.8,"t":"2026-10-22T14:30:00Z","v":4511,"vw":113.735258},{"c":113.42,"h":113.59,"l":113.27,"n":179,"o":113.59,"t":"2026-10-22T14:35:00Z","v":6749,"vw":113.395974},{"c":113.68,"h":113.69,"l":113.385,"n":80,"o":113.385,"t":"2026-10-22T14:40:00Z","v":3273,"vw":113.507283},{"c":113.53,"h":113.68,"l":113.5,"n":232,"o":113.65,"t":"2026-10-22T14:45:00Z","v":4819,"vw":113.584269},{"c":113.41,"h":113.47,"l":113.4,"n":70,"o":113.405,"t":"2026-10-22T14:50:00Z","v":4377,"vw":113.413195},{"c":113.415,"h":113.43,"l":113.29,"n":146,"o":113.38,"t":"2026-10-22T14:55:00Z","v":5365,"vw":113.363182},{"c":113.32,"h":113.48,"l":113.285,"n":313,"o":113.42,"t":"2026-10-22T15:00:00Z","v":19860,"vw":113.405848},{"c":113.62,"h":113.64,"l":113.51,"n":224,"o":113.54,"t":"2026-10-22T15:05:00Z","v":6449,"vw":113.588118},{"c":113.535,"h":113.72,"l":113.51,"n":162,"o":113.66,"t":"2026-10-22T15:10:00Z","v":8600,"vw":113.623594},{"c":114.02,"h":114.02,"l":113.6,"n":115,"o":113.6,"t":"2026-10-22T15:15:00Z","v":5796,"vw":113.795097},{"c":114.065,"h":114.13,"l":114,"n":283,"o":114.03,"t":"2026-10-22T15:20:00Z","v":11725,"vw":114.08654},{"c":113.99,"h":114.14,"l":113.98,"n":211,"o":114.01,"t":"2026-10-22T15:25:00Z","v":7725,"vw":114.075159},{"c":114.13,"h":114.18,"l":113.99,"n":254,"o":114.02,"t":"2026-10-22T15:30:00Z","v":9546,"vw":114.066573},{"c":114.34,"h":114.34,"l":114.165,"n":110,"o":114.165,"t":"2026-10-22T15:35:00Z","v":4144,"vw":114.267321},{"c":114.25,"h":114.38,"l":114.2,"n":316,"o":114.32,"t":"2026-10-22T15:40:00Z","v":11046,"vw":114.267687},{"c":114.15,"h":114.32,"l":114.12,"n":93,"o":114.31,"t":"2026-10-22T15:45:00Z","v":3195,"vw":114.21125},{"c":114.355,"h":114.355,"l":114.2,"n":58,"o":114.2,"t":"2026-10-22T15:50:00Z","v":1593,"vw":114.290625},{"c":114.3,"h":114.46,"l":114.3,"n":73,"o":114.4,"t":"2026-10-22T15:55:00Z","v":1674,"vw":114.381429},{"c":114.24,"h":114.38,"l":114.21,"n":71,"o":114.34,"t":"2026-10-22T16:00:00Z","v":1901,"vw":114.286687},{"c":114.18,"h":114.245,"l":114.1,"n":78,"o":114.22,"t":"2026-10-22T16:05:00Z","v":2466,"vw":114.161666},{"c":114.25,"h":114.25,"l":114.225,"n":43,"o":114.23,"t":"2026-10-22T16:10:00Z","v":941,"vw":114.235},{"c":114.33,"h":114.36,"l":114.21,"n":57,"o":114.21,"t":"2026-10-22T16:15:00Z","v":2024,"vw":114.283015},{"c":114.38,"h":114.465,"l":114.35,"n":75,"o":114.39,"t":"2026-10-22T16:20:00Z","v":2707,"vw":114.39325},{"c":114.41,"h":114.41,"l":114.3749,"n":9,"o":114.3749,"t":"2026-10-22T16:25:00Z","v":289,"vw":114.39245},{"c":114.28,"h":114.35,"l":114.28,"n":45,"o":114.34,"t":"2026-10-22T16:30:00Z","v":1603,"vw":114.315455},{"c":114.43,"h":114.43,"l":114.24,"n":62,"o":114.24,"t":"2026-10-22T16:35:00Z","v":4044,"vw":114.36385},{"c":114.27,"h":114.42,"l":114.27,"n":139,"o":114.42,"t":"2026-10-22T16:40:00Z","v":4992,"vw":114.321098},{"c":114.36,"h":114.36,"l":114.175,"n":104,"o":114.21,"t":"2026-10-22T16:45:00Z","v":3217,"vw":114.229998},{"c":114.47,"h":114.47,"l":114.38,"n":103,"o":114.415,"t":"2026-10-22T16:50:00Z","v":3302,"vw":114.44002},{"c":114.45,"h":114.47,"l":114.44,"n":52,"o":114.47,"t":"2026-10-22T16:55:00Z","v":1708,"vw":114.455},{"c":114.48,"h":114.5,"l":114.445,"n":67,"o":114.48,"t":"2026-10-22T17:00:00Z","v":1802,"vw":114.468636},{"c":114.37,"h":114.51,"l":114.37,"n":48,"o":114.51,"t":"2026-10-22T17:05:00Z","v":1268,"vw":114.463571},{"c":114.5,"h":114.5,"l":114.3,"n":106,"o":114.3,"t":"2026-10-22T17:10:00Z","v":2253,"vw":114.399091},{"c":114.46,"h":114.46,"l":114.41,"n":80,"o":114.45,"t":"2026-10-22T17:15:00Z","v":2197,"vw":114.445195},{"c":114.69,"h":114.69,"l":114.475,"n":31,"o":114.475,"t":"2026-10-22T17:20:00Z","v":715,"vw":114.6175},{"c":114.7,"h":114.7,"l":114.56,"n":82,"o":114.59,"t":"2026-10-22T17:25:00Z","v":1756,"vw":114.648889},{"c":114.77,"h":114.77,"l":114.68,"n":62,"o":114.72,"t":"2026-10-22T17:30:00Z","v":1351,"vw":114.718442},{"c":114.69,"h":114.8085,"l":114.69,"n":142,"o":114.8,"t":"2026-10-22T17:35:00Z","v":4454,"vw":114.758906},{"c":114.71,"h":114.78,"l":114.71,"n":98,"o":114.72,"t":"2026-10-22T17:40:00Z","v":2300,"vw":114.747727},{"c":114.74,"h":114.74,"l":114.7,"n":45,"o":114.73,"t":"2026-10-22T17:45:00Z","v":1369,"vw":114.709091},{"c":114.78,"h":114.8,"l":114.71,"n":104,"o":114.71,"t":"2026-10-22T17:50:00Z","v":3271,"vw":114.766362},{"c":114.92,"h":114.92,"l":114.85,"n":52,"o":114.85,"t":"2026-10-22T17:55:00Z","v":1069,"vw":114.885},{"c":114.775,"h":114.91,"l":114.775,"n":139,"o":114.91,"t":"2026-10-22T18:00:00Z","v":3186,"vw":114.849974},{"c":114.84,"h":114.86,"l":114.795,"n":80,"o":114.795,"t":"2026-10-22T18:05:00Z","v":3019,"vw":114.826998},{"c":114.85,"h":114.93,"l":114.85,"n":79,"o":114.86,"t":"2026-10-22T18:10:00Z","v":2491,"vw":114.886673},{"c":114.94,"h":114.95,"l":114.89,"n":63,"o":114.89,"t":"2026-10-22T18:15:00Z","v":1016,"vw":114.9325},{"c":114.99,"h":115.015,"l":114.95,"n":67,"o":115.015,"t":"2026-10-22T18:20:00Z","v":1514,"vw":114.978125},{"c":115.025,"h":115.025,"l":114.98,"n":72,"o":114.99,"t":"2026-10-22T18:25:00Z","v":1861,"vw":114.99875},{"c":115.04,"h":115.08,"l":115.02,"n":141,"o":115.04,"t":"2026-10-22T18:30:00Z","v":6136,"vw":115.049559},{"c":115.07,"h":115.07,"l":114.93,"n":102,"o":115.02,"t":"2026-10-22T18:35:00Z","v":2639,"vw":114.987692},{"c":114.895,"h":115.02,"l":114.895,"n":65,"o":115.02,"t":"2026-10-22T18:40:00Z","v":2196,"vw":114.94342},{"c":114.9,"h":114.9,"l":114.9,"n":64,"o":114.9,"t":"2026-10-22T18:45:00Z","v":1368,"vw":114.9},{"c":114.885,"h":114.895,"l":114.86,"n":53,"o":114.86,"t":"2026-10-22T18:50:00Z","v":1542,"vw":114.871111},{"c":114.83,"h":114.92,"l":114.83,"n":83,"o":114.9,"t":"2026-10-22T18:55:00Z","v":2531,"vw":114.903333},{"c":114.7201,"h":114.83,"l":114.7,"n":84,"o":114.83,"t":"2026-10-22T19:00:00Z","v":2515,"vw":114.760803},{"c":114.89,"h":114.89,"l":114.77,"n":127,"o":114.77,"t":"2026-10-22T19:05:00Z","v":4873,"vw":114.831373},{"c":114.89,"h":114.94,"l":114.885,"n":107,"o":114.885,"t":"2026-10-22T19:10:00Z","v":3318,"vw":114.912571},{"c":114.965,"h":114.965,"l":114.86,"n":89,"o":114.885,"t":"2026-10-22T19:15:00Z","v":702777,"vw":114.907428},{"c":114.9,"h":115.05,"l":114.9,"n":235,"o":115.01,"t":"2026-10-22T19:20:00Z","v":6336,"vw":114.962759},{"c":115.02,"h":115.02,"l":114.88,"n":119,"o":114.895,"t":"2026-10-22T19:25:00Z","v":4048,"vw":114.957072},{"c":115.03,"h":115.04,"l":114.96,"n":191,"o":114.98,"t":"2026-10-22T19:30:00Z","v":3605,"vw":114.999261},{"c":115.03,"h":115.03,"l":114.92,"n":199,"o":115.005,"t":"2026-10-22T19:35:00Z","v":5561,"vw":114.983898},{"c":115,"h":115.04,"l":114.96,"n":289,"o":115,"t":"2026-10-22T19:40:00Z","v":7375,"vw":115.001725},{"c":114.96,"h":114.99,"l":114.92,"n":235,"o":114.99,"t":"2026-10-22T19:45:00Z","v":8992,"vw":114.966467},{"c":114.85,"h":114.96,"l":114.77,"n":670,"o":114.96,"t":"2026-10-22T19:50:00Z","v":29505,"vw":114.850983},{"c":115.03,"h":115.03,"l":114.84,"n":1649,"o":114.86,"t":"2026-10-22T19:55:00Z","v":78034,"vw":114.92327},{"c":115.03,"h":115.03,"l":115.03,"n":24,"o":115.03,"t":"2026-10-22T20:00:00Z","v":37099,"vw":115.03}],"history":[{"c":62.38,"h":62.65,"l":62.0426,"n":9601,"o":62.55,"t":"2024-10-21T04:00:00Z","v":959094,"vw":62.321718},{"c":62.51,"h":62.68,"l":62.13,"n":8140,"o":62.13,"t":"2024-10-22T04:00:00Z","v":643814,"vw":62.443053},{"c":62.76,"h":62.86,"l":62.18,"n":8499,"o":62.37,"t":"2024-10-23T04:00:00Z","v":696996,"vw":62.614055},{"c":63.05,"h":63.15,"l":62.605,"n":9462,"o":62.76,"t":"2024-10-24T04:00:00Z","v":796839,"vw":62.89412},{"c":62.81,"h":63.36,"l":62.645,"n":10194,"o":63.26,"t":"2024-10-25T04:00:00Z","v":1084593,"vw":62.88987},{"c":63.3,"h":63.53,"l":62.76,"n":7919,"o":62.98,"t":"2024-10-28T04:00:00Z","v":696203,"vw":63.312192},{"c":63.17,"h":63.46,"l":62.93,"n":7738,"o":63.34,"t":"2024-10-29T04:00:00Z","v":760372,"vw":63.137734},{"c":63.29,"h":63.47,"l":62.79,"n":6982,"o":63.02,"t":"2024-10-30T04:00:00Z","v":515740,"vw":63.240035},{"c":62.56,"h":63.43,"l":62.43,"n":10572,"o":63.43,"t":"2024-10-31T04:00:00Z","v":838298,"vw":62.640661},{"c":62.95,"h":63.285,"l":62.67,"n":7659,"o":62.9,"t":"2024-11-01T04:00:00Z","v":593944,"vw":62.978849},{"c":63.2,"h":63.75,"l":62.94,"n":8467,"o":63.22,"t":"2024-11-04T05:00:00Z","v":633670,"vw":63.264313},{"c":63.77,"h":63.855,"l":63.3,"n":7079,"o":63.41,"t":"2024-11-05T05:00:00Z","v":498305,"vw":63.658787},{"c":63.5,"h":64.02,"l":62.73,"n":13398,"o":64.02,"t":"2024-11-06T05:00:00Z","v":1072652,"vw":63.356809},{"c":64.64,"h":64.79,"l":63.79,"n":11612,"o":63.79,"t":"2024-11-07T05:00:00Z","v":832325,"vw":64.564073},{"c":64.33,"h":64.48,"l":63.852,"n":9920,"o":64.2,"t":"2024-11-08T05:00:00Z","v":633513,"vw":64.251703},{"c":64.51,"h":65.09,"l":64.17,"n":10072,"o":64.77,"t":"2024-11-11T05:00:00Z","v":783675,"vw":64.653392},{"c":64.45,"h":64.74,"l":63.91,"n":9238,"o":64.74,"t":"2024-11-12T05:00:00Z","v":628947,"vw":64.315045},{"c":64.01,"h":64.66,"l":63.93,"n":7119,"o":64.42,"t":"2024-11-13T05:00:00Z","v":464517,"vw":64.161901},{"c":63.9,"h":64.25,"l":63.41,"n":9564,"o":64.07,"t":"2024-11-14T05:00:00Z","v":512256,"vw":63.903331},{"c":63.58,"h":64.01,"l":62.83,"n":12924,"o":63.88,"t":"2024-11-15T05:00:00Z","v":925699,"vw":63.319963},{"c":64.01,"h":64.11,"l":63.22,"n":9986,"o":63.63,"t":"2024-11-18T05:00:00Z","v":676085,"vw":63.885735},{"c":64.33,"h":64.475,"l":63.41,"n":7732,"o":63.73,"t":"2024-11-19T05:00:00Z","v":481695,"vw":64.171641},{"c":64.89,"h":64.91,"l":64.36,"n":10816,"o":64.52,"t":"2024-11-20T05:00:00Z","v":781787,"vw":64.734395},{"c":65.21,"h":65.485,"l":64.61,"n":10204,"o":64.88,"t":"2024-11-21T05:00:00Z","v":809252,"vw":65.212773},{"c":65.42,"h":65.535,"l":64.94,"n":7079,"o":65.12,"t":"2024-11-22T05:00:00Z","v":531239,"vw":65.34373},{"c":65.41,"h":65.89,"l":65.15,"n":8975,"o":65.54,"t":"2024-11-25T05:00:00Z","v":1030847,"vw":65.479193},{"c":64.73,"h":64.96,"l":63.65,"n":11835,"o":64.49,"t":"2024-11-26T05:00:00Z","v":804567,"vw":64.506501},{"c":64.68,"h":65.16,"l":64.575,"n":10148,"o":64.8,"t":"2024-11-27T05:00:00Z","v":839403,"vw":64.745655},{"c":64.76,"h":64.8,"l":64.32,"n":4924,"o":64.37,"t":"2024-11-29T05:00:00Z","v":263765,"vw":64.631995},{"c":64.07,"h":64.98,"l":64.06,"n":12533,"o":64.98,"t":"2024-12-02T05:00:00Z","v":917434,"vw":64.212828},{"c":63.47,"h":64.76,"l":63.31,"n":17097,"o":64.45,"t":"2024-12-03T05:00:00Z","v":1119605,"vw":63.56356},{"c":63.62,"h":64.07,"l":63.42,"n":18119,"o":63.5,"t":"2024-12-04T05:00:00Z","v":1149416,"vw":63.600767},{"c":66.58,"h":67.12,"l":64.69,"n":27636,"o":64.69,"t":"2024-12-05T05:00:00Z","v":2132087,"vw":66.489108},{"c":66.66,"h":67.135,"l":66,"n":14888,"o":66.41,"t":"2024-12-06T05:00:00Z","v":1114515,"vw":66.549432},{"c":66.18,"h":66.805,"l":65.925,"n":14030,"o":66.78,"t":"2024-12-09T05:00:00Z","v":1110327,"vw":66.210234},{"c":66.48,"h":66.69,"l":66.11,"n":11665,"o":66.32,"t":"2024-12-10T05:00:00Z","v":1258040,"vw":66.469894},{"c":67.31,"h":67.45,"l":66.61,"n":11206,"o":66.7,"t":"2024-12-11T05:00:00Z","v":1748121,"vw":67.238298},{"c":66.31,"h":67.25,"l":66.3011,"n":10297,"o":67.19,"t":"2024-12-12T05:00:00Z","v":1376986,"vw":66.613405},{"c":66.15,"h":66.64,"l":65.74,"n":8507,"o":66.64,"t":"2024-12-13T05:00:00Z","v":1333319,"vw":66.092326},{"c":66.16,"h":66.3,"l":65.81,"n":8246,"o":66.09,"t":"2024-12-16T05:00:00Z","v":906273,"vw":66.091016},{"c":65.76,"h":65.89,"l":65.46,"n":10064,"o":65.76,"t":"2024-12-17T05:00:00Z","v":637520,"vw":65.703209},{"c":64.09,"h":65.65,"l":63.81,"n":15623,"o":65.6,"t":"2024-12-18T05:00:00Z","v":1446191,"vw":64.429411},{"c":63.78,"h":64.85,"l":63.75,"n":11865,"o":64.85,"t":"2024-12-19T05:00:00Z","v":766439,"vw":64.130151},{"c":64.37,"h":64.59,"l":63.21,"n":11712,"o":63.45,"t":"2024-12-20T05:00:00Z","v":845314,"vw":64.267801},{"c":64.28,"h":64.31,"l":63.53,"n":9948,"o":64.11,"t":"2024-12-23T05:00:00Z","v":542594,"vw":63.962628},{"c":64.37,"h":64.47,"l":64.1108,"n":4072,"o":64.17,"t":"2024-12-24T05:00:00Z","v":3326451,"vw":64.338052},{"c":64.45,"h":64.47,"l":64.07,"n":5303,"o":64.13,"t":"2024-12-26T05:00:00Z","v":380956,"vw":64.347862},{"c":62.89,"h":63.46,"l":62.6,"n":11033,"o":63.26,"t":"2024-12-27T05:00:00Z","v":770897,"vw":62.962291},{"c":63.39,"h":63.63,"l":62.58,"n":8889,"o":62.68,"t":"2024-12-30T05:00:00Z","v":621013,"vw":63.323482},{"c":63.23,"h":63.5698,"l":63.06,"n":6317,"o":63.4,"t":"2024-12-31T05:00:00Z","v":313830,"vw":63.267179},{"c":62.76,"h":63.29,"l":62.7,"n":9099,"o":63.17,"t":"2025-01-02T05:00:00Z","v":607096,"vw":62.881872},{"c":62.7,"h":63.28,"l":62.34,"n":8555,"o":63.25,"t":"2025-01-03T05:00:00Z","v":521772,"vw":62.699063},{"c":63.18,"h":63.59,"l":62.98,"n":9712,"o":63.54,"t":"2025-01-06T05:00:00Z","v":688835,"vw":63.249296},{"c":62.5,"h":63.71,"l":62.23,"n":10155,"o":63.65,"t":"2025-01-07T05:00:00Z","v":1066233,"vw":62.72536},{"c":63.05,"h":63.38,"l":62.43,"n":21050,"o":62.5,"t":"2025-01-08T05:00:00Z","v":2480535,"vw":63.125309},{"c":62.05,"h":63.12,"l":61.97,"n":13905,"o":62.93,"t":"2025-01-10T05:00:00Z","v":974594,"vw":62.315869},{"c":61.83,"h":61.96,"l":61.31,"n":16421,"o":61.79,"t":"2025-01-13T05:00:00Z","v":3118870,"vw":61.694981},{"c":61.72,"h":62.06,"l":61.37,"n":10323,"o":61.94,"t":"2025-01-14T05:00:00Z","v":929633,"vw":61.709796},{"c":62.41,"h":62.51,"l":62.05,"n":15654,"o":62.13,"t":"2025-01-15T05:00:00Z","v":1186894,"vw":62.331632},{"c":62.72,"h":62.93,"l":62.18,"n":11213,"o":62.24,"t":"2025-01-16T05:00:00Z","v":825279,"vw":62.606763},{"c":62.66,"h":63.11,"l":62.27,"n":18810,"o":62.57,"t":"2025-01-17T05:00:00Z","v":1632832,"vw":62.717717},{"c":63.35,"h":63.54,"l":62.94,"n":16221,"o":63,"t":"2025-01-21T05:00:00Z","v":1530213,"vw":63.344618},{"c":63.63,"h":63.75,"l":63.2,"n":11215,"o":63.2,"t":"2025-01-22T05:00:00Z","v":778987,"vw":63.586344},{"c":63.64,"h":64.61,"l":63.5,"n":10832,"o":63.78,"t":"2025-01-23T05:00:00Z","v":828914,"vw":63.952698},{"c":63.6,"h":63.87,"l":63.48,"n":12973,"o":63.77,"t":"2025-01-24T05:00:00Z","v":979004,"vw":63.584333},{"c":63.65,"h":63.7299,"l":63.12,"n":9094,"o":63.29,"t":"2025-01-27T05:00:00Z","v":658551,"vw":63.577139},{"c":64.52,"h":64.88,"l":63.65,"n":11028,"o":63.65,"t":"2025-01-28T05:00:00Z","v":736508,"vw":64.446123},{"c":64.23,"h":64.465,"l":63.85,"n":9699,"o":64.46,"t":"2025-01-29T05:00:00Z","v":615530,"vw":64.227949},{"c":63.8,"h":64.75,"l":63.53,"n":11928,"o":64.63,"t":"2025-01-30T05:00:00Z","v":868632,"vw":64.102269},{"c":63.02,"h":63.86,"l":62.9,"n":12323,"o":63.84,"t":"2025-01-31T05:00:00Z","v":837243,"vw":63.273917},{"c":59.95,"h":60.88,"l":57.99,"n":34929,"o":60.68,"t":"2025-02-03T05:00:00Z","v":2683669,"vw":59.603003},{"c":61.64,"h":62,"l":61.06,"n":19242,"o":61.45,"t":"2025-02-04T05:00:00Z","v":1231809,"vw":61.606458},{"c":61.67,"h":61.94,"l":61.22,"n":10046,"o":61.88,"t":"2025-02-05T05:00:00Z","v":637834,"vw":61.574579},{"c":61.9,"h":62.04,"l":61.66,"n":10447,"o":62.01,"t":"2025-02-06T05:00:00Z","v":832477,"vw":61.867288},{"c":62.28,"h":62.4,"l":61.38,"n":10524,"o":61.84,"t":"2025-02-07T05:00:00Z","v":774280,"vw":61.963561},{"c":61.39,"h":62.29,"l":60.93,"n":12830,"o":62.12,"t":"2025-02-10T05:00:00Z","v":722850,"vw":61.353235},{"c":61.46,"h":61.5866,"l":60.92,"n":10042,"o":61.29,"t":"2025-02-11T05:00:00Z","v":642764,"vw":61.419491},{"c":61.69,"h":61.78,"l":60.86,"n":10536,"o":61.13,"t":"2025-02-12T05:00:00Z","v":734065,"vw":61.381376},{"c":62.01,"h":62.095,"l":61.4,"n":10264,"o":61.78,"t":"2025-02-13T05:00:00Z","v":630623,"vw":61.913209},{"c":62.07,"h":62.43,"l":61.93,"n":8716,"o":62.39,"t":"2025-02-14T05:00:00Z","v":546590,"vw":62.137334},{"c":62.25,"h":62.4,"l":61.69,"n":8148,"o":61.92,"t":"2025-02-18T05:00:00Z","v":430631,"vw":62.153068},{"c":61.85,"h":62.16,"l":61.36,"n":10032,"o":61.86,"t":"2025-02-19T05:00:00Z","v":875568,"vw":61.745983},{"c":61.62,"h":61.95,"l":61.14,"n":9125,"o":61.95,"t":"2025-02-20T05:00:00Z","v":663084,"vw":61.463878},{"c":60.84,"h":61.77,"l":60.73,"n":10971,"o":61.77,"t":"2025-02-21T05:00:00Z","v":691528,"vw":61.007061},{"c":61.03,"h":61.535,"l":60.79,"n":10786,"o":60.89,"t":"2025-02-24T05:00:00Z","v":627340,"vw":61.167591},{"c":60.25,"h":62.36,"l":59.94,"n":14805,"o":61.86,"t":"2025-02-25T05:00:00Z","v":934777,"vw":60.525064},{"c":60.46,"h":60.83,"l":60.09,"n":13830,"o":60.35,"t":"2025-02-26T05:00:00Z","v":888209,"vw":60.456523},{"c":59.9,"h":62.25,"l":59.67,"n":13747,"o":61.46,"t":"2025-02-27T05:00:00Z","v":961693,"vw":60.30805},{"c":60.58,"h":60.59,"l":59.15,"n":9286,"o":59.15,"t":"2025-02-28T05:00:00Z","v":679904,"vw":60.096593},{"c":59.74,"h":61,"l":58.97,"n":14079,"o":60.92,"t":"2025-03-03T05:00:00Z","v":880499,"vw":59.929314},{"c":57.4,"h":59.12,"l":56.765,"n":21587,"o":59.02,"t":"2025-03-04T05:00:00Z","v":1420592,"vw":57.601935},{"c":58.17,"h":58.59,"l":57.39,"n":17259,"o":57.71,"t":"2025-03-05T05:00:00Z","v":1328259,"vw":58.005572},{"c":56.8,"h":58.04,"l":56.5,"n":14076,"o":57.91,"t":"2025-03-06T05:00:00Z","v":1059902,"vw":57.040445},{"c":56.71,"h":57.03,"l":55.64,"n":11680,"o":56.4,"t":"2025-03-07T05:00:00Z","v":820403,"vw":56.452786},{"c":55.63,"h":55.94,"l":55.22,"n":11766,"o":55.93,"t":"2025-03-10T04:00:00Z","v":699023,"vw":55.610809},{"c":55.33,"h":55.94,"l":54.46,"n":15751,"o":55.45,"t":"2025-03-11T04:00:00Z","v":1253235,"vw":55.184538},{"c":55.94,"h":56.33,"l":55.22,"n":9247,"o":55.73,"t":"2025-03-12T04:00:00Z","v":581077,"vw":55.888631},{"c":55.05,"h":55.98,"l":54.94,"n":12008,"o":55.98,"t":"2025-03-13T04:00:00Z","v":2655734,"vw":55.172124},{"c":56.17,"h":56.47,"l":55.13,"n":11892,"o":55.4,"t":"2025-03-14T04:00:00Z","v":702586,"vw":56.062817},{"c":57.18,"h":57.32,"l":56.27,"n":12373,"o":56.27,"t":"2025-03-17T04:00:00Z","v":694458,"vw":57.080292},{"c":56.76,"h":57.42,"l":56.57,"n":10311,"o":57.42,"t":"2025-03-18T04:00:00Z","v":669426,"vw":56.786188},{"c":56.8,"h":57.13,"l":56.61,"n":11841,"o":57.01,"t":"2025-03-19T04:00:00Z","v":902341,"vw":56.86841},{"c":56.64,"h":56.92,"l":56.22,"n":8327,"o":56.35,"t":"2025-03-20T04:00:00Z","v":850804,"vw":56.687411},{"c":56.73,"h":56.78,"l":56.18,"n":11408,"o":56.41,"t":"2025-03-21T04:00:00Z","v":1050814,"vw":56.631335},{"c":57.58,"h":57.65,"l":57.14,"n":8160,"o":57.28,"t":"2025-03-24T04:00:00Z","v":724743,"vw":57.533248},{"c":58,"h":58.35,"l":57.88,"n":8804,"o":57.91,"t":"2025-03-25T04:00:00Z","v":575038,"vw":58.010934},{"c":58.08,"h":58.5284,"l":57.74,"n":9062,"o":58.22,"t":"2025-03-26T04:00:00Z","v":7277425,"vw":58.138785},{"c":57.29,"h":57.93,"l":56.985,"n":13735,"o":57.93,"t":"2025-03-27T04:00:00Z","v":1367135,"vw":57.320739},{"c":56.16,"h":56.98,"l":55.85,"n":14543,"o":56.61,"t":"2025-03-28T04:00:00Z","v":1310798,"vw":56.13115},{"c":56.3,"h":56.585,"l":55.36,"n":13372,"o":55.5,"t":"2025-03-31T04:00:00Z","v":950740,"vw":56.164489},{"c":56.91,"h":57.25,"l":55.54,"n":15951,"o":55.95,"t":"2025-04-01T04:00:00Z","v":968649,"vw":56.770783},{"c":57.89,"h":57.96,"l":56.24,"n":13810,"o":56.5,"t":"2025-04-02T04:00:00Z","v":887855,"vw":57.640294},{"c":58.94,"h":59.99,"l":57.28,"n":26511,"o":57.79,"t":"2025-04-03T04:00:00Z","v":2183080,"vw":59.20442},{"c":56.66,"h":57.84,"l":55.83,"n":28749,"o":57.37,"t":"2025-04-04T04:00:00Z","v":2226177,"vw":56.484663},{"c":54.98,"h":56.47,"l":54.235,"n":28537,"o":54.66,"t":"2025-04-07T04:00:00Z","v":2158410,"vw":55.045553},{"c":54.6,"h":56.71,"l":54.21,"n":21090,"o":56,"t":"2025-04-08T04:00:00Z","v":1431214,"vw":55.260983},{"c":57.21,"h":57.73,"l":53.62,"n":19761,"o":54.19,"t":"2025-04-09T04:00:00Z","v":1419559,"vw":56.118879},{"c":56.41,"h":57.14,"l":55.61,"n":23077,"o":57.14,"t":"2025-04-10T04:00:00Z","v":1881700,"vw":56.163743},{"c":57.1,"h":57.61,"l":56.25,"n":16607,"o":56.41,"t":"2025-04-11T04:00:00Z","v":1105749,"vw":57.13798},{"c":58.18,"h":58.2,"l":57.32,"n":15582,"o":57.76,"t":"2025-04-14T04:00:00Z","v":1032525,"vw":57.984557},{"c":58.36,"h":58.89,"l":58.07,"n":10707,"o":58.19,"t":"2025-04-15T04:00:00Z","v":585307,"vw":58.535994},{"c":58.77,"h":59.17,"l":58.29,"n":12444,"o":58.49,"t":"2025-04-16T04:00:00Z","v":860016,"vw":58.71601},{"c":58.96,"h":59.29,"l":58.62,"n":8960,"o":59,"t":"2025-04-17T04:00:00Z","v":588465,"vw":58.986748},{"c":58.44,"h":59,"l":58,"n":9458,"o":58.62,"t":"2025-04-21T04:00:00Z","v":672629,"vw":58.390773},{"c":59.8,"h":59.87,"l":58.77,"n":13494,"o":58.94,"t":"2025-04-22T04:00:00Z","v":3793732,"vw":59.636951},{"c":60.19,"h":60.74,"l":59.95,"n":12419,"o":60.34,"t":"2025-04-23T04:00:00Z","v":814193,"vw":60.272329},{"c":60.37,"h":60.41,"l":59.91,"n":8314,"o":60.18,"t":"2025-04-24T04:00:00Z","v":450708,"vw":60.284184},{"c":61.09,"h":61.17,"l":60.32,"n":10099,"o":60.33,"t":"2025-04-25T04:00:00Z","v":756592,"vw":60.989735},{"c":61.91,"h":62.15,"l":61.23,"n":11247,"o":61.23,"t":"2025-04-28T04:00:00Z","v":792149,"vw":61.923965},{"c":62.51,"h":62.555,"l":61.69,"n":10584,"o":61.69,"t":"2025-04-29T04:00:00Z","v":598494,"vw":62.377698},{"c":62.95,"h":63.17,"l":61.67,"n":11142,"o":62.22,"t":"2025-04-30T04:00:00Z","v":843155,"vw":62.74836},{"c":63.07,"h":63.345,"l":62.671,"n":10539,"o":62.75,"t":"2025-05-01T04:00:00Z","v":555407,"vw":63.049151},{"c":63.72,"h":63.89,"l":63.51,"n":12011,"o":63.7,"t":"2025-05-02T04:00:00Z","v":510259,"vw":63.741374},{"c":63.78,"h":64.23,"l":63.4,"n":9047,"o":63.68,"t":"2025-05-05T04:00:00Z","v":495956,"vw":63.895148},{"c":63.67,"h":64.11,"l":63.59,"n":8741,"o":63.61,"t":"2025-05-06T04:00:00Z","v":388678,"vw":63.799049},{"c":63.89,"h":64.23,"l":63.595,"n":10033,"o":63.74,"t":"2025-05-07T04:00:00Z","v":755566,"vw":63.872111},{"c":63.76,"h":63.98,"l":63.64,"n":9458,"o":63.82,"t":"2025-05-08T04:00:00Z","v":630133,"vw":63.799642},{"c":63.48,"h":64.14,"l":63.445,"n":7777,"o":64.08,"t":"2025-05-09T04:00:00Z","v":453570,"vw":63.663019},{"c":63.68,"h":64.3,"l":63.53,"n":9701,"o":63.87,"t":"2025-05-12T04:00:00Z","v":599121,"vw":63.736388},{"c":64.81,"h":64.87,"l":63.81,"n":13590,"o":63.85,"t":"2025-05-13T04:00:00Z","v":965453,"vw":64.501702},{"c":65.49,"h":65.59,"l":64.935,"n":15616,"o":65,"t":"2025-05-14T04:00:00Z","v":1025484,"vw":65.359102},{"c":65.77,"h":65.91,"l":65.36,"n":16516,"o":65.91,"t":"2025-05-15T04:00:00Z","v":925587,"vw":65.64514},{"c":66.33,"h":66.39,"l":65.64,"n":18164,"o":65.64,"t":"2025-05-16T04:00:00Z","v":2099875,"vw":66.214701},{"c":67.13,"h":67.19,"l":65.87,"n":11204,"o":65.87,"t":"2025-05-19T04:00:00Z","v":808455,"vw":66.996056},{"c":66.77,"h":67.41,"l":66.59,"n":17162,"o":66.9,"t":"2025-05-20T04:00:00Z","v":1168224,"vw":66.962291},{"c":66.8,"h":67.2,"l":66.44,"n":17943,"o":66.77,"t":"2025-05-21T04:00:00Z","v":1369001,"vw":66.876734},{"c":66.95,"h":67.24,"l":66.485,"n":10963,"o":66.79,"t":"2025-05-22T04:00:00Z","v":931540,"vw":66.990383},{"c":68.16,"h":68.35,"l":66.74,"n":16290,"o":66.74,"t":"2025-05-23T04:00:00Z","v":1177978,"vw":68.010334},{"c":68.41,"h":68.85,"l":68,"n":13490,"o":68,"t":"2025-05-27T04:00:00Z","v":1046926,"vw":68.533729},{"c":67.91,"h":68.6397,"l":67.9,"n":18430,"o":68.4,"t":"2025-05-28T04:00:00Z","v":1557967,"vw":68.285073},{"c":67.86,"h":69.88,"l":67.43,"n":17687,"o":69.495,"t":"2025-05-29T04:00:00Z","v":1418925,"vw":67.960738},{"c":67.94,"h":68.07,"l":67.28,"n":14902,"o":67.57,"t":"2025-05-30T04:00:00Z","v":898099,"vw":67.828459},{"c":67.75,"h":68.14,"l":67.43,"n":13348,"o":67.83,"t":"2025-06-02T04:00:00Z","v":1354212,"vw":67.719437},{"c":67.69,"h":68.06,"l":67.3,"n":13136,"o":67.51,"t":"2025-06-03T04:00:00Z","v":931382,"vw":67.836425},{"c":67.86,"h":68.12,"l":67.38,"n":15736,"o":68,"t":"2025-06-04T04:00:00Z","v":984789,"vw":67.852373},{"c":68.71,"h":68.75,"l":67.85,"n":10524,"o":68.16,"t":"2025-06-05T04:00:00Z","v":820606,"vw":68.462686},{"c":68.83,"h":69.1,"l":68.52,"n":11528,"o":68.52,"t":"2025-06-06T04:00:00Z","v":718288,"vw":68.816723},{"c":68.71,"h":68.97,"l":68.555,"n":9579,"o":68.72,"t":"2025-06-09T04:00:00Z","v":610100,"vw":68.713735},{"c":68.5,"h":68.91,"l":68.35,"n":10501,"o":68.77,"t":"2025-06-10T04:00:00Z","v":765285,"vw":68.572432},{"c":67.96,"h":68.61,"l":67.83,"n":13128,"o":68.51,"t":"2025-06-11T04:00:00Z","v":1069783,"vw":68.101639},{"c":68.31,"h":68.44,"l":68.05,"n":8977,"o":68.42,"t":"2025-06-12T04:00:00Z","v":531394,"vw":68.267283},{"c":68.13,"h":68.39,"l":67.46,"n":14527,"o":67.86,"t":"2025-06-13T04:00:00Z","v":978791,"vw":68.060643},{"c":68.71,"h":69.15,"l":68.45,"n":12769,"o":68.5,"t":"2025-06-16T04:00:00Z","v":1053452,"vw":68.870822},{"c":68.6,"h":69.23,"l":68.32,"n":12091,"o":68.41,"t":"2025-06-17T04:00:00Z","v":869134,"vw":68.657999},{"c":68.46,"h":68.91,"l":68.41,"n":12513,"o":68.52,"t":"2025-06-18T04:00:00Z","v":958708,"vw":68.61962},{"c":68.89,"h":69.42,"l":68.555,"n":17261,"o":69.22,"t":"2025-06-20T04:00:00Z","v":1339634,"vw":68.868784},{"c":69.66,"h":69.79,"l":68.53,"n":18352,"o":68.58,"t":"2025-06-23T04:00:00Z","v":1348768,"vw":69.378416},{"c":70.25,"h":70.86,"l":70,"n":18660,"o":70,"t":"2025-06-24T04:00:00Z","v":1242641,"vw":70.471823},{"c":70.19,"h":70.41,"l":69.94,"n":14772,"o":70.13,"t":"2025-06-25T04:00:00Z","v":7084551,"vw":70.197069},{"c":70.56,"h":70.96,"l":70.21,"n":18823,"o":70.44,"t":"2025-06-26T04:00:00Z","v":3222942,"vw":70.604201},{"c":69.68,"h":70.44,"l":69.43,"n":19376,"o":69.59,"t":"2025-06-27T04:00:00Z","v":1602661,"vw":69.850093},{"c":70.83,"h":70.94,"l":69.64,"n":23338,"o":69.89,"t":"2025-06-30T04:00:00Z","v":1887713,"vw":70.569894},{"c":71.11,"h":71.25,"l":70.68,"n":16360,"o":70.68,"t":"2025-07-01T04:00:00Z","v":1231469,"vw":70.971685},{"c":71.71,"h":71.71,"l":70.78,"n":21996,"o":71,"t":"2025-07-02T04:00:00Z","v":1502138,"vw":71.458939},{"c":72.15,"h":72.17,"l":71.64,"n":11533,"o":71.84,"t":"2025-07-03T04:00:00Z","v":694837,"vw":71.99496},{"c":72.1,"h":72.65,"l":71.84,"n":19195,"o":71.9,"t":"2025-07-07T04:00:00Z","v":1192999,"vw":72.231595},{"c":71.67,"h":72.33,"l":71.1,"n":15799,"o":72.33,"t":"2025-07-08T04:00:00Z","v":1121092,"vw":71.583079},{"c":72.74,"h":72.76,"l":71.72,"n":17452,"o":71.72,"t":"2025-07-09T04:00:00Z","v":1139247,"vw":72.4974},{"c":73.44,"h":73.52,"l":72.7,"n":17993,"o":73.36,"t":"2025-07-10T04:00:00Z","v":1437764,"vw":73.265946},{"c":73.07,"h":73.26,"l":72.68,"n":15816,"o":72.96,"t":"2025-07-11T04:00:00Z","v":1165448,"vw":73.004561},{"c":72.31,"h":73.095,"l":72.17,"n":14353,"o":72.79,"t":"2025-07-14T04:00:00Z","v":888189,"vw":72.366728},{"c":72.04,"h":72.43,"l":71.825,"n":12048,"o":71.99,"t":"2025-07-15T04:00:00Z","v":657975,"vw":72.047251},{"c":72.59,"h":72.625,"l":71.83,"n":14243,"o":72.17,"t":"2025-07-16T04:00:00Z","v":783413,"vw":72.348498},{"c":73.02,"h":73.17,"l":71.72,"n":14061,"o":72.06,"t":"2025-07-17T04:00:00Z","v":800237,"vw":72.854587},{"c":73.31,"h":73.315,"l":72.93,"n":10816,"o":73.3,"t":"2025-07-18T04:00:00Z","v":742666,"vw":73.191336},{"c":73.43,"h":73.73,"l":73.06,"n":17693,"o":73.51,"t":"2025-07-21T04:00:00Z","v":3870370,"vw":73.481994},{"c":74.42,"h":74.495,"l":73.38,"n":23407,"o":73.57,"t":"2025-07-22T04:00:00Z","v":2042744,"vw":74.205796},{"c":74.28,"h":74.63,"l":74.18,"n":14227,"o":74.5,"t":"2025-07-23T04:00:00Z","v":892678,"vw":74.331307},{"c":73.76,"h":74.39,"l":73.76,"n":12279,"o":74.39,"t":"2025-07-24T04:00:00Z","v":711283,"vw":74.012279},{"c":73.97,"h":74,"l":73.28,"n":13161,"o":73.73,"t":"2025-07-25T04:00:00Z","v":931016,"vw":73.820501},{"c":73.9,"h":73.97,"l":73.47,"n":14787,"o":73.66,"t":"2025-07-28T04:00:00Z","v":1088735,"vw":73.792032},{"c":72.49,"h":74.08,"l":72.195,"n":26617,"o":74.05,"t":"2025-07-29T04:00:00Z","v":2316463,"vw":72.599516},{"c":71.75,"h":72.915,"l":71.715,"n":26142,"o":72.26,"t":"2025-07-30T04:00:00Z","v":2560524,"vw":72.197602},{"c":71.44,"h":71.98,"l":71.315,"n":22021,"o":71.76,"t":"2025-07-31T04:00:00Z","v":1538274,"vw":71.492403},{"c":71.78,"h":71.97,"l":71,"n":15994,"o":71.27,"t":"2025-08-01T04:00:00Z","v":989853,"vw":71.617959},{"c":72.51,"h":72.56,"l":71.97,"n":7967,"o":72.1,"t":"2025-08-04T04:00:00Z","v":443464,"vw":72.395825},{"c":72.41,"h":72.58,"l":71.95,"n":13184,"o":72.38,"t":"2025-08-05T04:00:00Z","v":725668,"vw":72.329442},{"c":72.17,"h":73,"l":72.01,"n":17515,"o":72.66,"t":"2025-08-06T04:00:00Z","v":1639553,"vw":72.242448},{"c":71.96,"h":72.73,"l":71.775,"n":26328,"o":72.32,"t":"2025-08-07T04:00:00Z","v":2102561,"vw":72.059578},{"c":72.65,"h":72.88,"l":72.065,"n":18107,"o":72.34,"t":"2025-08-08T04:00:00Z","v":1121051,"vw":72.580779},{"c":72.75,"h":72.955,"l":72.57,"n":14625,"o":72.73,"t":"2025-08-11T04:00:00Z","v":800875,"vw":72.741577},{"c":73.06,"h":73.355,"l":72.85,"n":13597,"o":73.13,"t":"2025-08-12T04:00:00Z","v":858824,"vw":73.126496},{"c":73.35,"h":73.605,"l":73.08,"n":13748,"o":73.38,"t":"2025-08-13T04:00:00Z","v":990006,"vw":73.324338},{"c":73.83,"h":73.92,"l":72.93,"n":16655,"o":73.31,"t":"2025-08-14T04:00:00Z","v":1013699,"vw":73.655263},{"c":73.81,"h":74.155,"l":73.795,"n":17002,"o":73.83,"t":"2025-08-15T04:00:00Z","v":943480,"vw":73.970681},{"c":73.8,"h":74,"l":73.445,"n":12784,"o":73.78,"t":"2025-08-18T04:00:00Z","v":842288,"vw":73.742144},{"c":73.11,"h":73.78,"l":73.065,"n":13832,"o":73.75,"t":"2025-08-19T04:00:00Z","v":758884,"vw":73.330125},{"c":73.12,"h":73.46,"l":72.9,"n":18374,"o":73.39,"t":"2025-08-20T04:00:00Z","v":1032286,"vw":73.145205},{"c":73.07,"h":73.235,"l":72.745,"n":12953,"o":72.96,"t":"2025-08-21T04:00:00Z","v":788549,"vw":73.043969},{"c":73.18,"h":73.805,"l":72.79,"n":19619,"o":73.28,"t":"2025-08-22T04:00:00Z","v":1508258,"vw":73.33468},{"c":72.6,"h":73.27,"l":72.575,"n":22229,"o":73.15,"t":"2025-08-25T04:00:00Z","v":1360539,"vw":72.750484},{"c":73.81,"h":73.855,"l":72.61,"n":30724,"o":72.61,"t":"2025-08-26T04:00:00Z","v":2855400,"vw":73.592329},{"c":75.28,"h":75.73,"l":73.5,"n":34074,"o":74,"t":"2025-08-27T04:00:00Z","v":2387925,"vw":75.164514},{"c":77.02,"h":77.73,"l":75,"n":45877,"o":77.39,"t":"2025-08-28T04:00:00Z","v":2730344,"vw":76.584789},{"c":77.29,"h":77.45,"l":76.57,"n":27635,"o":76.57,"t":"2025-08-29T04:00:00Z","v":1617736,"vw":77.211608},{"c":77.25,"h":77.32,"l":76.095,"n":23644,"o":76.5,"t":"2025-09-02T04:00:00Z","v":1236863,"vw":76.762141},{"c":78.44,"h":78.44,"l":77.2501,"n":23499,"o":77.26,"t":"2025-09-03T04:00:00Z","v":1317022,"vw":78.052899},{"c":79.14,"h":79.15,"l":78.39,"n":17503,"o":78.66,"t":"2025-09-04T04:00:00Z","v":1007611,"vw":78.887653},{"c":78.32,"h":79.67,"l":78,"n":22453,"o":79.12,"t":"2025-09-05T04:00:00Z","v":1199088,"vw":78.488139},{"c":78.11,"h":78.88,"l":77.66,"n":14807,"o":78.48,"t":"2025-09-08T04:00:00Z","v":855718,"vw":78.035524},{"c":78.08,"h":78.48,"l":77.95,"n":16861,"o":78.04,"t":"2025-09-09T04:00:00Z","v":746785,"vw":78.196034},{"c":78.84,"h":79.04,"l":78.16,"n":21037,"o":78.27,"t":"2025-09-10T04:00:00Z","v":766430,"vw":78.75424},{"c":79.55,"h":79.6,"l":78.88,"n":16905,"o":79.09,"t":"2025-09-11T04:00:00Z","v":841323,"vw":79.418769},{"c":79.16,"h":79.63,"l":79.02,"n":13373,"o":79.49,"t":"2025-09-12T04:00:00Z","v":617567,"vw":79.203715},{"c":79.64,"h":79.655,"l":78.97,"n":15305,"o":79.16,"t":"2025-09-15T04:00:00Z","v":813202,"vw":79.453416},{"c":80.23,"h":80.39,"l":79.565,"n":14357,"o":79.75,"t":"2025-09-16T04:00:00Z","v":908601,"vw":80.039739},{"c":80.24,"h":80.73,"l":80.05,"n":15423,"o":80.36,"t":"2025-09-17T04:00:00Z","v":874566,"vw":80.388963},{"c":80.44,"h":80.695,"l":79.87,"n":14523,"o":79.87,"t":"2025-09-18T04:00:00Z","v":671478,"vw":80.473183},{"c":81.59,"h":81.66,"l":80.35,"n":18829,"o":81.03,"t":"2025-09-19T04:00:00Z","v":1144456,"vw":81.32564},{"c":81.24,"h":81.7,"l":81.09,"n":17009,"o":81.39,"t":"2025-09-22T04:00:00Z","v":1452259,"vw":81.365285},{"c":81.68,"h":82.09,"l":81.31,"n":18316,"o":81.31,"t":"2025-09-23T04:00:00Z","v":1040912,"vw":81.723918},{"c":80.69,"h":81.79,"l":80.66,"n":19781,"o":81.36,"t":"2025-09-24T04:00:00Z","v":3688205,"vw":80.930221},{"c":80.34,"h":80.64,"l":80.24,"n":15178,"o":80.33,"t":"2025-09-25T04:00:00Z","v":680112,"vw":80.412739},{"c":80.76,"h":80.9,"l":80.33,"n":16015,"o":80.66,"t":"2025-09-26T04:00:00Z","v":843760,"vw":80.671157},{"c":79.59,"h":80.35,"l":79.5,"n":15652,"o":80.18,"t":"2025-09-29T04:00:00Z","v":679080,"vw":79.69664},{"c":79.89,"h":79.91,"l":78.785,"n":16892,"o":79.73,"t":"2025-09-30T04:00:00Z","v":1115185,"vw":79.570376},{"c":80.44,"h":80.765,"l":79.85,"n":18246,"o":79.9,"t":"2025-10-01T04:00:00Z","v":885656,"vw":80.471015},{"c":80.73,"h":80.79,"l":79.68,"n":19991,"o":80.53,"t":"2025-10-02T04:00:00Z","v":1183671,"vw":80.342776},{"c":81.47,"h":81.78,"l":80.6,"n":17444,"o":80.6,"t":"2025-10-03T04:00:00Z","v":1052255,"vw":81.324964},{"c":81.67,"h":81.735,"l":80.76,"n":14565,"o":81.43,"t":"2025-10-06T04:00:00Z","v":973067,"vw":81.500183},{"c":81.58,"h":82.23,"l":81.41,"n":16409,"o":81.76,"t":"2025-10-07T04:00:00Z","v":951031,"vw":81.71961},{"c":80.37,"h":81.91,"l":80.285,"n":18644,"o":81.9,"t":"2025-10-08T04:00:00Z","v":1215370,"vw":80.564037},{"c":79.95,"h":80.79,"l":79.84,"n":14002,"o":80.28,"t":"2025-10-09T04:00:00Z","v":613200,"vw":80.130052},{"c":79.81,"h":80.83,"l":79.78,"n":15220,"o":80.2,"t":"2025-10-10T04:00:00Z","v":785472,"vw":80.147095},{"c":80.44,"h":80.57,"l":79.94,"n":12432,"o":80.3,"t":"2025-10-13T04:00:00Z","v":531718,"vw":80.370581},{"c":80.43,"h":80.655,"l":79.32,"n":19062,"o":79.66,"t":"2025-10-14T04:00:00Z","v":1123402,"vw":80.202827},{"c":81.79,"h":82.1,"l":80.38,"n":17282,"o":80.38,"t":"2025-10-15T04:00:00Z","v":1086251,"vw":81.509075},{"c":80.16,"h":81.94,"l":79.91,"n":19132,"o":81.94,"t":"2025-10-16T04:00:00Z","v":1039598,"vw":80.449872},{"c":80.29,"h":80.395,"l":79.65,"n":17284,"o":80.09,"t":"2025-10-17T04:00:00Z","v":734118,"vw":80.140764},{"c":80.74,"h":81.02,"l":80.31,"n":11295,"o":80.31,"t":"2025-10-20T04:00:00Z","v":414018,"vw":80.803862},{"c":80.63,"h":81,"l":80.45,"n":11201,"o":80.8,"t":"2025-10-21T04:00:00Z","v":1159510,"vw":80.687408},{"c":81.11,"h":81.31,"l":80.75,"n":13592,"o":80.75,"t":"2025-10-22T04:00:00Z","v":490049,"vw":81.063173},{"c":81.53,"h":81.6497,"l":81.24,"n":10233,"o":81.35,"t":"2025-10-23T04:00:00Z","v":358508,"vw":81.483073},{"c":82.28,"h":82.34,"l":81.555,"n":13467,"o":81.76,"t":"2025-10-24T04:00:00Z","v":484897,"vw":82.112521},{"c":82.97,"h":83.025,"l":82.26,"n":15600,"o":82.47,"t":"2025-10-27T04:00:00Z","v":595736,"vw":82.703341},{"c":83.83,"h":84.01,"l":82.62,"n":15219,"o":82.64,"t":"2025-10-28T04:00:00Z","v":618261,"vw":83.68459},{"c":82.63,"h":83.92,"l":82.28,"n":22078,"o":83.78,"t":"2025-10-29T04:00:00Z","v":934780,"vw":82.874844},{"c":82.39,"h":82.95,"l":82.23,"n":12464,"o":82.68,"t":"2025-10-30T04:00:00Z","v":488270,"vw":82.561466},{"c":82.87,"h":83.045,"l":81.87,"n":14306,"o":82.1,"t":"2025-10-31T04:00:00Z","v":673035,"vw":82.654079},{"c":83.81,"h":83.965,"l":82.76,"n":15723,"o":82.82,"t":"2025-11-03T05:00:00Z","v":1170545,"vw":83.515017},{"c":83.31,"h":83.63,"l":82.245,"n":15079,"o":82.87,"t":"2025-11-04T05:00:00Z","v":654080,"vw":83.223133},{"c":83.35,"h":83.575,"l":82.71,"n":17296,"o":83.27,"t":"2025-11-05T05:00:00Z","v":712527,"vw":83.190894},{"c":84.12,"h":84.32,"l":83.42,"n":15537,"o":83.52,"t":"2025-11-06T05:00:00Z","v":831338,"vw":83.906024},{"c":84.72,"h":84.75,"l":83.16,"n":19822,"o":83.82,"t":"2025-11-07T05:00:00Z","v":827373,"vw":84.149464},{"c":85.69,"h":85.87,"l":84.86,"n":17400,"o":85,"t":"2025-11-10T05:00:00Z","v":711493,"vw":85.46675},{"c":85.73,"h":85.9711,"l":85.56,"n":10364,"o":85.73,"t":"2025-11-11T05:00:00Z","v":773707,"vw":85.750421},{"c":87.03,"h":87.16,"l":85.8,"n":14117,"o":86.08,"t":"2025-11-12T05:00:00Z","v":744700,"vw":86.723157},{"c":86.15,"h":87.29,"l":85.76,"n":15955,"o":86.73,"t":"2025-11-13T05:00:00Z","v":918126,"vw":86.414556},{"c":87.17,"h":87.18,"l":85.34,"n":15213,"o":85.55,"t":"2025-11-14T05:00:00Z","v":846911,"vw":86.607074},{"c":86.83,"h":87.37,"l":86.46,"n":13136,"o":86.91,"t":"2025-11-17T05:00:00Z","v":774480,"vw":86.899343},{"c":85.86,"h":86.67,"l":85.182,"n":22969,"o":86.45,"t":"2025-11-18T05:00:00Z","v":1430347,"vw":85.966749},{"c":84.03,"h":85.88,"l":83.61,"n":21877,"o":85.7,"t":"2025-11-19T05:00:00Z","v":1702899,"vw":84.180785},{"c":82.96,"h":84.91,"l":82.71,"n":17768,"o":84.39,"t":"2025-11-20T05:00:00Z","v":1028355,"vw":83.45913},{"c":84.08,"h":84.08,"l":82.735,"n":17626,"o":83.42,"t":"2025-11-21T05:00:00Z","v":1087664,"vw":83.655207},{"c":84.06,"h":84.4,"l":83.82,"n":14106,"o":84.18,"t":"2025-11-24T05:00:00Z","v":1044050,"vw":84.129536},{"c":84.93,"h":85.1869,"l":84.385,"n":15736,"o":84.43,"t":"2025-11-25T05:00:00Z","v":822791,"vw":84.908161},{"c":85.68,"h":85.84,"l":85.14,"n":14159,"o":85.8,"t":"2025-11-26T05:00:00Z","v":1146352,"vw":85.575779},{"c":86.13,"h":86.26,"l":85.55,"n":7759,"o":86.04,"t":"2025-11-28T05:00:00Z","v":460424,"vw":86.055004},{"c":85.2,"h":86.25,"l":85.02,"n":11593,"o":86.25,"t":"2025-12-01T05:00:00Z","v":935603,"vw":85.404716},{"c":86.59,"h":86.61,"l":85.43,"n":13269,"o":85.61,"t":"2025-12-02T05:00:00Z","v":670473,"vw":86.320258},{"c":86.84,"h":87.52,"l":86.6,"n":15194,"o":86.6,"t":"2025-12-03T05:00:00Z","v":1123293,"vw":86.877318},{"c":90.58,"h":90.78,"l":86.4,"n":39358,"o":86.69,"t":"2025-12-04T05:00:00Z","v":2218493,"vw":89.544446},{"c":91.16,"h":91.47,"l":90.23,"n":21947,"o":90.99,"t":"2025-12-05T05:00:00Z","v":947339,"vw":90.903425},{"c":90.22,"h":91.5731,"l":90.21,"n":23615,"o":91.39,"t":"2025-12-08T05:00:00Z","v":1891472,"vw":90.676223},{"c":90.49,"h":91.25,"l":90.37,"n":17382,"o":90.82,"t":"2025-12-09T05:00:00Z","v":1000621,"vw":90.752663},{"c":91.77,"h":92.24,"l":90.66,"n":16055,"o":90.66,"t":"2025-12-10T05:00:00Z","v":1490500,"vw":91.665429},{"c":92.66,"h":92.79,"l":91.91,"n":16151,"o":92.07,"t":"2025-12-11T05:00:00Z","v":813438,"vw":92.540756},{"c":92.86,"h":93.11,"l":92.17,"n":12875,"o":92.89,"t":"2025-12-12T05:00:00Z","v":603446,"vw":92.686302},{"c":93.22,"h":93.589,"l":92.8236,"n":14260,"o":93.16,"t":"2025-12-15T05:00:00Z","v":789505,"vw":93.142863},{"c":93.11,"h":94.16,"l":93.065,"n":14889,"o":94.16,"t":"2025-12-16T05:00:00Z","v":619278,"vw":93.286218},{"c":91.59,"h":93.345,"l":91.41,"n":18567,"o":93.28,"t":"2025-12-17T05:00:00Z","v":1091835,"vw":91.769643},{"c":92.33,"h":92.9,"l":91.98,"n":20215,"o":92.14,"t":"2025-12-18T05:00:00Z","v":790223,"vw":92.471853},{"c":92.88,"h":93.47,"l":92.64,"n":18334,"o":92.8,"t":"2025-12-19T05:00:00Z","v":1259369,"vw":92.996603},{"c":92.34,"h":93.295,"l":92.215,"n":18121,"o":93.09,"t":"2025-12-22T05:00:00Z","v":1302309,"vw":92.614659},{"c":92.4,"h":93.15,"l":92.38,"n":17551,"o":92.5,"t":"2025-12-23T05:00:00Z","v":1035655,"vw":92.675813},{"c":92.55,"h":93.11,"l":92.26,"n":11120,"o":92.97,"t":"2025-12-24T05:00:00Z","v":837672,"vw":92.763422},{"c":92.96,"h":93.03,"l":92.5,"n":11421,"o":92.92,"t":"2025-12-26T05:00:00Z","v":5237524,"vw":92.836434},{"c":91.7,"h":92.2,"l":91.54,"n":18170,"o":92.18,"t":"2025-12-29T05:00:00Z","v":2708358,"vw":91.789361},{"c":91.47,"h":92.1,"l":91.33,"n":15580,"o":91.67,"t":"2025-12-30T05:00:00Z","v":1315167,"vw":91.686932},{"c":90.61,"h":91.5389,"l":90.6,"n":14712,"o":91.29,"t":"2025-12-31T05:00:00Z","v":871801,"vw":90.89804},{"c":91.88,"h":91.9,"l":90.575,"n":17868,"o":90.94,"t":"2026-01-02T05:00:00Z","v":943082,"vw":91.420318},{"c":92.79,"h":92.89,"l":91.405,"n":21367,"o":91.54,"t":"2026-01-05T05:00:00Z","v":2325714,"vw":92.499446},{"c":91.01,"h":93.43,"l":90.675,"n":32177,"o":93,"t":"2026-01-06T05:00:00Z","v":2406806,"vw":91.460501},{"c":91.45,"h":92.08,"l":90.94,"n":19544,"o":90.94,"t":"2026-01-07T05:00:00Z","v":979601,"vw":91.538622},{"c":91.69,"h":92.14,"l":91,"n":13217,"o":91.1,"t":"2026-01-08T05:00:00Z","v":641240,"vw":91.779574},{"c":90.75,"h":91.77,"l":90.71,"n":13475,"o":91.67,"t":"2026-01-09T05:00:00Z","v":564526,"vw":91.031511},{"c":91.43,"h":91.59,"l":90.29,"n":19967,"o":90.53,"t":"2026-01-12T05:00:00Z","v":1515436,"vw":91.281882},{"c":91.64,"h":91.89,"l":91.1,"n":18800,"o":91.32,"t":"2026-01-13T05:00:00Z","v":758954,"vw":91.558852},{"c":91.46,"h":91.885,"l":91.08,"n":17823,"o":91.72,"t":"2026-01-14T05:00:00Z","v":702011,"vw":91.457266},{"c":92.04,"h":92.29,"l":91.25,"n":14416,"o":91.25,"t":"2026-01-15T05:00:00Z","v":600364,"vw":91.988205},{"c":92.35,"h":92.8,"l":91.91,"n":17776,"o":92.14,"t":"2026-01-16T05:00:00Z","v":1754387,"vw":92.368136},{"c":90.4,"h":92.36,"l":90.22,"n":28394,"o":91.74,"t":"2026-01-20T05:00:00Z","v":1419649,"vw":90.872344},{"c":91.52,"h":92.29,"l":90.26,"n":21082,"o":91.08,"t":"2026-01-21T05:00:00Z","v":895430,"vw":91.471835},{"c":92.38,"h":93.08,"l":91.82,"n":16050,"o":91.82,"t":"2026-01-22T05:00:00Z","v":812062,"vw":92.497715},{"c":92.68,"h":92.77,"l":91.62,"n":17948,"o":92.32,"t":"2026-01-23T05:00:00Z","v":919453,"vw":92.304415},{"c":91.53,"h":93.07,"l":91.43,"n":12504,"o":92.23,"t":"2026-01-26T05:00:00Z","v":646666,"vw":92.034807},{"c":93.42,"h":93.495,"l":92.175,"n":18804,"o":92.22,"t":"2026-01-27T05:00:00Z","v":1022293,"vw":93.079102},{"c":93.13,"h":93.89,"l":92.335,"n":26985,"o":93.3,"t":"2026-01-28T05:00:00Z","v":1554000,"vw":92.995565},{"c":95.09,"h":95.2,"l":93.3992,"n":15212,"o":93.78,"t":"2026-01-29T05:00:00Z","v":754367,"vw":94.565591},{"c":92.39,"h":94.94,"l":91.68,"n":21346,"o":94.47,"t":"2026-01-30T05:00:00Z","v":1131449,"vw":92.72757},{"c":94.75,"h":94.9,"l":92.1,"n":24685,"o":92.19,"t":"2026-02-02T05:00:00Z","v":1022559,"vw":94.314683},{"c":94.94,"h":95.47,"l":94.23,"n":19212,"o":95,"t":"2026-02-03T05:00:00Z","v":813747,"vw":94.804288},{"c":94.96,"h":95.82,"l":94.43,"n":13465,"o":95.21,"t":"2026-02-04T05:00:00Z","v":572925,"vw":95.108316},{"c":94.53,"h":94.91,"l":92.82,"n":17860,"o":92.82,"t":"2026-02-05T05:00:00Z","v":908324,"vw":94.353533},{"c":96.68,"h":96.96,"l":95.04,"n":13558,"o":95.83,"t":"2026-02-06T05:00:00Z","v":755298,"vw":96.429475},{"c":98.04,"h":98.265,"l":97.14,"n":16262,"o":97.33,"t":"2026-02-09T05:00:00Z","v":672941,"vw":97.856642},{"c":98.03,"h":98.44,"l":97.605,"n":16490,"o":98,"t":"2026-02-10T05:00:00Z","v":750440,"vw":98.029914},{"c":96.91,"h":98.5,"l":96.64,"n":17533,"o":98.35,"t":"2026-02-11T05:00:00Z","v":921225,"vw":97.244388},{"c":95.3,"h":97.49,"l":94.84,"n":23416,"o":97.49,"t":"2026-02-12T05:00:00Z","v":1602679,"vw":95.471612},{"c":95.82,"h":96.15,"l":94.41,"n":21401,"o":95.25,"t":"2026-02-13T05:00:00Z","v":930885,"vw":95.606204},{"c":96.54,"h":96.84,"l":95.39,"n":13345,"o":95.4,"t":"2026-02-17T05:00:00Z","v":441086,"vw":96.308299},{"c":96.64,"h":97.38,"l":96.59,"n":12815,"o":97.2,"t":"2026-02-18T05:00:00Z","v":480776,"vw":96.893833},{"c":98.11,"h":98.33,"l":96.9,"n":19492,"o":97.25,"t":"2026-02-19T05:00:00Z","v":817063,"vw":97.880172},{"c":99.55,"h":99.62,"l":98.07,"n":19456,"o":98.4,"t":"2026-02-20T05:00:00Z","v":1589901,"vw":99.019273},{"c":99.15,"h":100.39,"l":98.1901,"n":37304,"o":99.62,"t":"2026-02-23T05:00:00Z","v":2652181,"vw":99.101373},{"c":98.13,"h":98.85,"l":97.735,"n":17952,"o":98.54,"t":"2026-02-24T05:00:00Z","v":860765,"vw":98.167948},{"c":100.77,"h":101.01,"l":98.075,"n":24725,"o":98.33,"t":"2026-02-25T05:00:00Z","v":1229698,"vw":100.207812},{"c":103.75,"h":105,"l":102.58,"n":29045,"o":103.5,"t":"2026-02-26T05:00:00Z","v":1246212,"vw":103.992812},{"c":100.96,"h":104.22,"l":100.635,"n":27351,"o":103.63,"t":"2026-02-27T05:00:00Z","v":1266407,"vw":101.562237},{"c":101.41,"h":101.91,"l":98.91,"n":22154,"o":99.75,"t":"2026-03-02T05:00:00Z","v":910705,"vw":100.900645},{"c":100.44,"h":100.87,"l":98.2744,"n":27212,"o":99.7,"t":"2026-03-03T05:00:00Z","v":1156644,"vw":99.620409},{"c":101.18,"h":101.99,"l":100.34,"n":19097,"o":100.34,"t":"2026-03-04T05:00:00Z","v":870767,"vw":101.234295},{"c":100.31,"h":101.06,"l":99.42,"n":33726,"o":99.86,"t":"2026-03-05T05:00:00Z","v":1671889,"vw":100.289404},{"c":99.5,"h":99.89,"l":98.51,"n":29053,"o":99.4,"t":"2026-03-06T05:00:00Z","v":1302255,"vw":99.411099},{"c":97.88,"h":98.31,"l":96.69,"n":38782,"o":98.01,"t":"2026-03-09T04:00:00Z","v":1833362,"vw":97.331989},{"c":99.38,"h":100.21,"l":98.1,"n":28007,"o":98.59,"t":"2026-03-10T04:00:00Z","v":1533329,"vw":99.457695},{"c":99.07,"h":99.98,"l":98.63,"n":21861,"o":99.19,"t":"2026-03-11T04:00:00Z","v":1196431,"vw":99.242889},{"c":96.89,"h":98.68,"l":96.55,"n":24326,"o":98.19,"t":"2026-03-12T04:00:00Z","v":1248053,"vw":97.25325},{"c":95.29,"h":97.69,"l":95.14,"n":22218,"o":96.95,"t":"2026-03-13T04:00:00Z","v":1086426,"vw":96.040211},{"c":97.53,"h":97.64,"l":95.83,"n":25703,"o":96.25,"t":"2026-03-16T04:00:00Z","v":1257906,"vw":97.225254},{"c":97.73,"h":98.55,"l":97.61,"n":22275,"o":98.34,"t":"2026-03-17T04:00:00Z","v":1083843,"vw":97.977105},{"c":96.45,"h":98.25,"l":96.35,"n":22298,"o":97.7,"t":"2026-03-18T04:00:00Z","v":1376353,"vw":97.136998},{"c":95.53,"h":96.1,"l":94.87,"n":27947,"o":95.45,"t":"2026-03-19T04:00:00Z","v":1322018,"vw":95.49564},{"c":94.28,"h":95.87,"l":93.78,"n":30999,"o":95.32,"t":"2026-03-20T04:00:00Z","v":1507834,"vw":94.498043},{"c":96.64,"h":97.259,"l":95.62,"n":31590,"o":95.98,"t":"2026-03-23T04:00:00Z","v":1693212,"vw":96.649966},{"c":96.66,"h":97.35,"l":95.01,"n":25710,"o":95.75,"t":"2026-03-24T04:00:00Z","v":1313531,"vw":96.615327},{"c":97.39,"h":98.06,"l":97.02,"n":22549,"o":98.06,"t":"2026-03-25T04:00:00Z","v":1089662,"vw":97.473849},{"c":94.32,"h":97.31,"l":94.26,"n":26279,"o":96.5,"t":"2026-03-26T04:00:00Z","v":6493938,"vw":95.407728},{"c":92.76,"h":93.23,"l":92.34,"n":28598,"o":93.23,"t":"2026-03-27T04:00:00Z","v":2154688,"vw":92.690126},{"c":91.8,"h":93.54,"l":91.26,"n":26542,"o":92.89,"t":"2026-03-30T04:00:00Z","v":1643126,"vw":92.115588},{"c":94.75,"h":94.81,"l":92.295,"n":35120,"o":93.11,"t":"2026-03-31T04:00:00Z","v":2449561,"vw":94.035719},{"c":96.23,"h":96.72,"l":95.515,"n":26317,"o":95.76,"t":"2026-04-01T04:00:00Z","v":2837251,"vw":96.222174},{"c":96.24,"h":96.43,"l":94.3,"n":24063,"o":94.3,"t":"2026-04-02T04:00:00Z","v":984344,"vw":95.960666},{"c":97.17,"h":97.19,"l":96.015,"n":17098,"o":96.23,"t":"2026-04-06T04:00:00Z","v":1905799,"vw":97.113479},{"c":98.25,"h":98.3,"l":96.59,"n":24308,"o":96.59,"t":"2026-04-07T04:00:00Z","v":1925342,"vw":98.08532},{"c":100.97,"h":101.42,"l":100.07,"n":24174,"o":101.12,"t":"2026-04-08T04:00:00Z","v":1058780,"vw":100.690008},{"c":102.48,"h":102.65,"l":100.36,"n":22672,"o":100.36,"t":"2026-04-09T04:00:00Z","v":985321,"vw":102.063672},{"c":103.16,"h":103.8,"l":102.68,"n":17102,"o":103.12,"t":"2026-04-10T04:00:00Z","v":683385,"vw":103.26356},{"c":104.77,"h":104.77,"l":102.3201,"n":17989,"o":102.89,"t":"2026-04-13T04:00:00Z","v":899395,"vw":104.014407},{"c":106.14,"h":106.19,"l":104.75,"n":23191,"o":104.76,"t":"2026-04-14T04:00:00Z","v":1049248,"vw":105.774143},{"c":107.29,"h":107.52,"l":106.24,"n":21312,"o":106.24,"t":"2026-04-15T04:00:00Z","v":787496,"vw":107.052734},{"c":107.49,"h":107.7,"l":106.9,"n":22305,"o":107.2,"t":"2026-04-16T04:00:00Z","v":1055123,"vw":107.417451},{"c":109.26,"h":110.27,"l":108.11,"n":28636,"o":108.24,"t":"2026-04-17T04:00:00Z","v":2458656,"vw":109.342875},{"c":109.99,"h":110.39,"l":109.17,"n":23224,"o":109.17,"t":"2026-04-20T04:00:00Z","v":3349307,"vw":109.991082},{"c":108.54,"h":110.65,"l":108.49,"n":25569,"o":110.07,"t":"2026-04-21T04:00:00Z","v":1831885,"vw":108.969825},{"c":108.6,"h":109.59,"l":108.51,"n":21670,"o":109.15,"t":"2026-04-22T04:00:00Z","v":1027767,"vw":108.984832},{"c":108.55,"h":109.09,"l":107.19,"n":21045,"o":108.04,"t":"2026-04-23T04:00:00Z","v":1829647,"vw":108.519961},{"c":109.52,"h":109.83,"l":108.09,"n":19265,"o":108.43,"t":"2026-04-24T04:00:00Z","v":844042,"vw":109.403895},{"c":110.36,"h":110.91,"l":109.56,"n":22411,"o":109.64,"t":"2026-04-27T04:00:00Z","v":1980876,"vw":110.372224},{"c":109.57,"h":110.64,"l":109.29,"n":25266,"o":110.43,"t":"2026-04-28T04:00:00Z","v":1865827,"vw":109.76899},{"c":107.72,"h":109.68,"l":107.351,"n":28314,"o":109.25,"t":"2026-04-29T04:00:00Z","v":1219317,"vw":108.042622},{"c":111.44,"h":111.93,"l":108.25,"n":33954,"o":108.25,"t":"2026-04-30T04:00:00Z","v":1453512,"vw":110.593616},{"c":112.15,"h":113.275,"l":110.335,"n":28928,"o":110.39,"t":"2026-05-01T04:00:00Z","v":1315797,"vw":112.347516},{"c":109.94,"h":111.79,"l":109.87,"n":34641,"o":111.55,"t":"2026-05-04T04:00:00Z","v":1436165,"vw":110.649809},{"c":110.11,"h":111.065,"l":110.01,"n":21227,"o":110.26,"t":"2026-05-05T04:00:00Z","v":853418,"vw":110.422998},{"c":112.22,"h":113.21,"l":111.4,"n":22860,"o":111.4,"t":"2026-05-06T04:00:00Z","v":1106774,"vw":112.497637},{"c":110.51,"h":112.79,"l":110.02,"n":24229,"o":112.38,"t":"2026-05-07T04:00:00Z","v":861509,"vw":110.759716},{"c":110.01,"h":111.4891,"l":109.44,"n":20119,"o":111.16,"t":"2026-05-08T04:00:00Z","v":919291,"vw":110.055268},{"c":110.93,"h":110.95,"l":109.52,"n":18326,"o":109.75,"t":"2026-05-11T04:00:00Z","v":710308,"vw":110.387579},{"c":111.51,"h":111.62,"l":110.21,"n":18075,"o":110.32,"t":"2026-05-12T04:00:00Z","v":1210129,"vw":111.32179},{"c":110.07,"h":112.21,"l":109.7,"n":16502,"o":111.41,"t":"2026-05-13T04:00:00Z","v":673734,"vw":110.524647},{"c":111.99,"h":112.03,"l":110.435,"n":16672,"o":110.5,"t":"2026-05-14T04:00:00Z","v":563762,"vw":111.495743},{"c":111.3,"h":111.675,"l":110.62,"n":20930,"o":110.99,"t":"2026-05-15T04:00:00Z","v":834547,"vw":111.229665},{"c":112.07,"h":112.34,"l":111.38,"n":8776,"o":111.74,"t":"2026-05-18T04:00:00Z","v":349773,"vw":111.908741},{"c":112.23,"h":112.69,"l":111.29,"n":21387,"o":111.74,"t":"2026-05-19T04:00:00Z","v":801234,"vw":112.099379},{"c":114.36,"h":114.73,"l":112.66,"n":19879,"o":112.96,"t":"2026-05-20T04:00:00Z","v":817877,"vw":114.155317},{"c":114.86,"h":115.61,"l":113.57,"n":19775,"o":113.79,"t":"2026-05-21T04:00:00Z","v":672745,"vw":114.856555},{"c":115.49,"h":116.12,"l":115.21,"n":15664,"o":115.59,"t":"2026-05-22T04:00:00Z","v":594082,"vw":115.683241},{"c":115.78,"h":116.885,"l":114.99,"n":20809,"o":116.65,"t":"2026-05-26T04:00:00Z","v":861507,"vw":115.695085},{"c":115.43,"h":117.05,"l":114.975,"n":19854,"o":117.05,"t":"2026-05-27T04:00:00Z","v":1023809,"vw":115.401195},{"c":109.5,"h":115.8,"l":109.05,"n":46077,"o":115.8,"t":"2026-05-28T04:00:00Z","v":2280488,"vw":110.08113},{"c":108.74,"h":110.005,"l":106.49,"n":38673,"o":109.51,"t":"2026-05-29T04:00:00Z","v":2226113,"vw":108.227844},{"c":105.98,"h":107.4,"l":105.86,"n":23589,"o":106.47,"t":"2026-06-01T04:00:00Z","v":1452706,"vw":106.328082},{"c":108.58,"h":108.65,"l":105.9,"n":20486,"o":105.93,"t":"2026-06-02T04:00:00Z","v":1502951,"vw":108.09093},{"c":107.41,"h":108.86,"l":107.29,"n":22049,"o":108.34,"t":"2026-06-03T04:00:00Z","v":1019197,"vw":107.752806},{"c":109.11,"h":109.56,"l":107.81,"n":21633,"o":108.19,"t":"2026-06-04T04:00:00Z","v":1065262,"vw":108.940262},{"c":108.84,"h":109.4,"l":108.43,"n":21252,"o":108.59,"t":"2026-06-05T04:00:00Z","v":1059931,"vw":108.948031},{"c":109.52,"h":110.43,"l":109.1239,"n":13710,"o":109.33,"t":"2026-06-08T04:00:00Z","v":470166,"vw":109.639358},{"c":110.75,"h":111.18,"l":109.63,"n":20769,"o":110.57,"t":"2026-06-09T04:00:00Z","v":813255,"vw":110.532817},{"c":110.14,"h":111.965,"l":110.09,"n":19768,"o":111.08,"t":"2026-06-10T04:00:00Z","v":934987,"vw":110.867893},{"c":111.84,"h":112.19,"l":109.94,"n":22573,"o":110.97,"t":"2026-06-11T04:00:00Z","v":2693024,"vw":111.592347},{"c":113.46,"h":114.06,"l":112.07,"n":21167,"o":112.37,"t":"2026-06-12T04:00:00Z","v":1060043,"vw":113.39872},{"c":113.67,"h":115.2,"l":112.93,"n":14996,"o":114.87,"t":"2026-06-15T04:00:00Z","v":693427,"vw":113.639271},{"c":114.18,"h":114.84,"l":113.58,"n":14690,"o":114.57,"t":"2026-06-16T04:00:00Z","v":905385,"vw":114.280377},{"c":112.87,"h":114.58,"l":112.275,"n":22683,"o":114.3,"t":"2026-06-17T04:00:00Z","v":2555658,"vw":113.066326},{"c":111.69,"h":114.22,"l":110.895,"n":33978,"o":113.77,"t":"2026-06-18T04:00:00Z","v":2254624,"vw":111.810321},{"c":114,"h":114.24,"l":112.55,"n":20543,"o":112.55,"t":"2026-06-22T04:00:00Z","v":1486609,"vw":113.7699},{"c":114.84,"h":114.975,"l":111.85,"n":17850,"o":111.85,"t":"2026-06-23T04:00:00Z","v":1780846,"vw":114.733067},{"c":113.8,"h":114.99,"l":113.19,"n":22598,"o":114.99,"t":"2026-06-24T04:00:00Z","v":2231969,"vw":113.844232},{"c":114.37,"h":114.83,"l":113.98,"n":18958,"o":114.59,"t":"2026-06-25T04:00:00Z","v":1772220,"vw":114.374184},{"c":113.76,"h":114.75,"l":113.08,"n":22517,"o":114.41,"t":"2026-06-26T04:00:00Z","v":7258803,"vw":113.776834},{"c":113.57,"h":113.86,"l":112.46,"n":17955,"o":113.27,"t":"2026-06-29T04:00:00Z","v":2025492,"vw":113.324184},{"c":115,"h":115.11,"l":113.38,"n":19592,"o":113.85,"t":"2026-06-30T04:00:00Z","v":986970,"vw":114.640886},{"c":116.07,"h":116.805,"l":114.04,"n":15276,"o":114.79,"t":"2026-07-01T04:00:00Z","v":1680774,"vw":116.096892},{"c":113.9,"h":116.71,"l":113.22,"n":28961,"o":116.51,"t":"2026-07-02T04:00:00Z","v":1421015,"vw":114.164141},{"c":115.36,"h":115.47,"l":114.19,"n":21851,"o":114.38,"t":"2026-07-06T04:00:00Z","v":1765463,"vw":115.051575},{"c":115.91,"h":116.31,"l":114.835,"n":20955,"o":116.23,"t":"2026-07-07T04:00:00Z","v":1728876,"vw":115.755997},{"c":113.97,"h":115.84,"l":112.8,"n":26996,"o":115.84,"t":"2026-07-08T04:00:00Z","v":1866958,"vw":113.872313},{"c":115.35,"h":115.95,"l":114.42,"n":19184,"o":114.74,"t":"2026-07-09T04:00:00Z","v":1715230,"vw":115.456958},{"c":117.78,"h":118.08,"l":115.37,"n":22079,"o":115.37,"t":"2026-07-10T04:00:00Z","v":1105582,"vw":117.232797},{"c":117.37,"h":118.658,"l":116.93,"n":20703,"o":118.37,"t":"2026-07-13T04:00:00Z","v":925322,"vw":117.474469},{"c":118.57,"h":119.66,"l":118.1,"n":16556,"o":118.12,"t":"2026-07-14T04:00:00Z","v":674872,"vw":118.664915},{"c":120.76,"h":120.82,"l":118.725,"n":19082,"o":119.35,"t":"2026-07-15T04:00:00Z","v":1948888,"vw":120.153514},{"c":120.74,"h":121.19,"l":119.545,"n":26387,"o":120.88,"t":"2026-07-16T04:00:00Z","v":1089575,"vw":120.574459},{"c":121.24,"h":122.5,"l":119.43,"n":24303,"o":119.64,"t":"2026-07-17T04:00:00Z","v":1173675,"vw":121.579551},{"c":117.8,"h":121.64,"l":117.54,"n":28359,"o":121.18,"t":"2026-07-20T04:00:00Z","v":1465484,"vw":118.54631},{"c":117.37,"h":118.23,"l":116.99,"n":19963,"o":118.23,"t":"2026-07-21T04:00:00Z","v":972884,"vw":117.410553},{"c":117.74,"h":118.69,"l":116.89,"n":20636,"o":117.66,"t":"2026-07-22T04:00:00Z","v":939644,"vw":117.713498},{"c":116.53,"h":117.3,"l":115.75,"n":19864,"o":116.66,"t":"2026-07-23T04:00:00Z","v":988073,"vw":116.350417},{"c":117.44,"h":117.85,"l":116.27,"n":17606,"o":117.13,"t":"2026-07-24T04:00:00Z","v":683324,"vw":117.236221},{"c":118.25,"h":119.115,"l":117.31,"n":15735,"o":119,"t":"2026-07-27T04:00:00Z","v":715581,"vw":118.033876},{"c":119.82,"h":120.07,"l":116.66,"n":19206,"o":117.94,"t":"2026-07-28T04:00:00Z","v":997904,"vw":119.175977},{"c":116.23,"h":119.39,"l":115.9,"n":28499,"o":119.3,"t":"2026-07-29T04:00:00Z","v":1331151,"vw":117.125977},{"c":118.27,"h":119.155,"l":117.47,"n":15339,"o":117.83,"t":"2026-07-30T04:00:00Z","v":793460,"vw":118.419138},{"c":118.55,"h":119.35,"l":117.87,"n":14138,"o":117.96,"t":"2026-07-31T04:00:00Z","v":628052,"vw":118.715016},{"c":119.27,"h":119.49,"l":118.28,"n":6846,"o":118.88,"t":"2026-08-03T04:00:00Z","v":336809,"vw":119.007638},{"c":117.95,"h":120.2,"l":117.81,"n":20373,"o":118.86,"t":"2026-08-04T04:00:00Z","v":913088,"vw":118.852122},{"c":118.68,"h":119.58,"l":117.145,"n":17366,"o":117.89,"t":"2026-08-05T04:00:00Z","v":924220,"vw":118.628119},{"c":118.44,"h":119.96,"l":118.03,"n":15997,"o":119.51,"t":"2026-08-06T04:00:00Z","v":660682,"vw":118.654484},{"c":118.7,"h":119.5,"l":117.56,"n":15705,"o":119.49,"t":"2026-08-07T04:00:00Z","v":720825,"vw":118.237337},{"c":119.29,"h":120.19,"l":118.525,"n":14268,"o":118.79,"t":"2026-08-10T04:00:00Z","v":947953,"vw":119.429498},{"c":118.96,"h":120.63,"l":118.8,"n":13432,"o":119.72,"t":"2026-08-11T04:00:00Z","v":665698,"vw":119.180922},{"c":120.9,"h":121.215,"l":119.39,"n":13941,"o":119.84,"t":"2026-08-12T04:00:00Z","v":1295194,"vw":120.809618},{"c":122.4,"h":122.52,"l":121.18,"n":16224,"o":121.77,"t":"2026-08-13T04:00:00Z","v":1232231,"vw":122.10387},{"c":123.74,"h":123.76,"l":122.69,"n":14380,"o":122.69,"t":"2026-08-14T04:00:00Z","v":637287,"vw":123.481476},{"c":123.45,"h":124.86,"l":123.361,"n":14368,"o":123.74,"t":"2026-08-17T04:00:00Z","v":1353675,"vw":123.766827},{"c":121.64,"h":123.86,"l":120.72,"n":15274,"o":123.83,"t":"2026-08-18T04:00:00Z","v":787061,"vw":121.667497},{"c":117.84,"h":122.9,"l":117.725,"n":31340,"o":122.25,"t":"2026-08-19T04:00:00Z","v":2017069,"vw":118.658048},{"c":115.69,"h":118.12,"l":115.24,"n":26691,"o":117.7,"t":"2026-08-20T04:00:00Z","v":1046250,"vw":116.082637},{"c":116.49,"h":117.98,"l":116.14,"n":19955,"o":116.74,"t":"2026-08-21T04:00:00Z","v":1246975,"vw":116.771354},{"c":114.93,"h":116.03,"l":114.18,"n":19891,"o":115.42,"t":"2026-08-24T04:00:00Z","v":792240,"vw":115.076025},{"c":118.33,"h":118.455,"l":115.225,"n":18050,"o":116.29,"t":"2026-08-25T04:00:00Z","v":907839,"vw":117.620674},{"c":118.2,"h":118.855,"l":117.93,"n":22137,"o":118.5,"t":"2026-08-26T04:00:00Z","v":1273651,"vw":118.325633},{"c":114.84,"h":118.83,"l":112.43,"n":35935,"o":118.77,"t":"2026-08-27T04:00:00Z","v":2131480,"vw":114.331858},{"c":114.33,"h":116.35,"l":113.03,"n":26983,"o":115.66,"t":"2026-08-28T04:00:00Z","v":1347264,"vw":113.997555},{"c":113.52,"h":115.51,"l":113.32,"n":25322,"o":114.46,"t":"2026-08-31T04:00:00Z","v":1136458,"vw":113.897327},{"c":112.42,"h":113.94,"l":111.35,"n":24714,"o":113.66,"t":"2026-09-01T04:00:00Z","v":1335898,"vw":112.230613},{"c":115.66,"h":115.78,"l":112.53,"n":17162,"o":112.96,"t":"2026-09-02T04:00:00Z","v":844471,"vw":114.781264},{"c":118.16,"h":118.25,"l":115.69,"n":17674,"o":116.58,"t":"2026-09-03T04:00:00Z","v":941490,"vw":117.811288},{"c":117.5,"h":118.6,"l":117.31,"n":17894,"o":117.66,"t":"2026-09-04T04:00:00Z","v":1033071,"vw":117.715129},{"c":116.86,"h":117.89,"l":116.53,"n":13721,"o":117.59,"t":"2026-09-08T04:00:00Z","v":624799,"vw":117.114602},{"c":114.96,"h":116.26,"l":114.76,"n":14361,"o":116.18,"t":"2026-09-09T04:00:00Z","v":1663008,"vw":115.188538},{"c":114.47,"h":116.065,"l":113.77,"n":19747,"o":116.065,"t":"2026-09-10T04:00:00Z","v":1077545,"vw":114.35361},{"c":114.64,"h":115.79,"l":113.48,"n":16791,"o":115.79,"t":"2026-09-11T04:00:00Z","v":897686,"vw":114.576061},{"c":114.17,"h":115.13,"l":113.505,"n":19299,"o":113.62,"t":"2026-09-14T04:00:00Z","v":1020121,"vw":114.228612},{"c":113.35,"h":113.89,"l":112.155,"n":14751,"o":113.55,"t":"2026-09-15T04:00:00Z","v":783498,"vw":113.087563},{"c":112.96,"h":114.56,"l":112,"n":20604,"o":112.63,"t":"2026-09-16T04:00:00Z","v":1734750,"vw":113.210864},{"c":113.78,"h":114.49,"l":113.187,"n":13622,"o":114.13,"t":"2026-09-17T04:00:00Z","v":1113114,"vw":113.756021},{"c":114.87,"h":115.05,"l":112.591,"n":13981,"o":113.22,"t":"2026-09-18T04:00:00Z","v":1136686,"vw":114.272211},{"c":116.26,"h":116.498,"l":115.4,"n":14842,"o":115.4,"t":"2026-09-21T04:00:00Z","v":3257481,"vw":116.070018},{"c":114.76,"h":116.32,"l":114.12,"n":18549,"o":115.88,"t":"2026-09-22T04:00:00Z","v":1535715,"vw":114.874671},{"c":111.45,"h":114.75,"l":111.24,"n":16557,"o":114.05,"t":"2026-09-23T04:00:00Z","v":855572,"vw":112.309498},{"c":111.42,"h":112.2,"l":110.42,"n":16495,"o":112.2,"t":"2026-09-24T04:00:00Z","v":1456564,"vw":111.383265},{"c":113.6,"h":113.68,"l":111.79,"n":15431,"o":112.27,"t":"2026-09-25T04:00:00Z","v":5597749,"vw":113.032376},{"c":112.15,"h":113.075,"l":111.915,"n":14885,"o":112.43,"t":"2026-09-28T04:00:00Z","v":4360580,"vw":112.302439},{"c":111.71,"h":112.32,"l":110.76,"n":13524,"o":112.19,"t":"2026-09-29T04:00:00Z","v":711259,"vw":111.421359},{"c":110.18,"h":111.75,"l":110.1,"n":14006,"o":111.68,"t":"2026-09-30T04:00:00Z","v":607852,"vw":110.539954},{"c":109.95,"h":110.03,"l":107.66,"n":16483,"o":109.59,"t":"2026-10-01T04:00:00Z","v":855351,"vw":109.010022},{"c":111.02,"h":111.155,"l":108.85,"n":17455,"o":108.85,"t":"2026-10-02T04:00:00Z","v":1838670,"vw":110.726767},{"c":110.32,"h":111.19,"l":109.91,"n":16004,"o":111.14,"t":"2026-10-05T04:00:00Z","v":815966,"vw":110.570632},{"c":111.59,"h":111.78,"l":110.85,"n":11634,"o":111.06,"t":"2026-10-06T04:00:00Z","v":522422,"vw":111.462069},{"c":108.33,"h":110.15,"l":108.235,"n":16608,"o":109.95,"t":"2026-10-07T04:00:00Z","v":1183279,"vw":108.602292},{"c":108.18,"h":108.94,"l":107.0795,"n":17421,"o":107.52,"t":"2026-10-08T04:00:00Z","v":878766,"vw":108.190763},{"c":109.2,"h":109.47,"l":107.78,"n":13743,"o":108.01,"t":"2026-10-09T04:00:00Z","v":544008,"vw":108.931585},{"c":110.01,"h":110.56,"l":109.6,"n":8922,"o":109.63,"t":"2026-10-12T04:00:00Z","v":286541,"vw":110.184288},{"c":111.52,"h":111.89,"l":109.853,"n":12891,"o":111.26,"t":"2026-10-13T04:00:00Z","v":811539,"vw":111.288893},{"c":110.45,"h":110.71,"l":108.87,"n":15984,"o":110.31,"t":"2026-10-14T04:00:00Z","v":692197,"vw":110.018872},{"c":112.26,"h":112.4,"l":110.06,"n":14049,"o":110.73,"t":"2026-10-15T04:00:00Z","v":688929,"vw":111.814985},{"c":112.48,"h":113.93,"l":111.89,"n":17103,"o":113,"t":"2026-10-16T04:00:00Z","v":931793,"vw":112.733338},{"c":111.8,"h":113.41,"l":111.48,"n":13420,"o":113.41,"t":"2026-10-19T04:00:00Z","v":528229,"vw":111.862467},{"c":113.15,"h":113.73,"l":111.48,"n":12586,"o":111.48,"t":"2026-10-20T04:00:00Z","v":516652,"vw":113.041314},{"c":115.01,"h":115.28,"l":111.84,"n":15917,"o":113.3,"t":"2026-10-21T04:00:00Z","v":641098,"vw":114.814477},{"c":115.03,"h":115.08,"l":113.27,"n":12028,"o":114.13,"t":"2026-10-22T04:00:00Z","v":1332756,"vw":114.472973}],"volatilityBars":[{"c":116.15,"h":116.295,"l":115.88,"n":459,"o":115.88,"t":"2026-09-22T13:30:00Z","v":29000,"vw":116.055729},{"c":115.76,"h":116.32,"l":115.68,"n":316,"o":116.245,"t":"2026-09-22T13:45:00Z","v":13077,"vw":115.847428},{"c":115.195,"h":115.82,"l":115.1925,"n":505,"o":115.745,"t":"2026-09-22T14:00:00Z","v":25768,"vw":115.54243},{"c":114.77,"h":115.16,"l":114.77,"n":732,"o":115.12,"t":"2026-09-22T14:15:00Z","v":39761,"vw":114.986508},{"c":115.13,"h":115.18,"l":114.845,"n":656,"o":114.845,"t":"2026-09-22T14:30:00Z","v":24720,"vw":115.003301},{"c":114.79,"h":115.06,"l":114.71,"n":829,"o":115.06,"t":"2026-09-22T14:45:00Z","v":55275,"vw":114.900729},{"c":114.37,"h":114.81,"l":114.37,"n":747,"o":114.8,"t":"2026-09-22T15:00:00Z","v":37487,"vw":114.622861},{"c":114.18,"h":114.56,"l":114.18,"n":648,"o":114.38,"t":"2026-09-22T15:15:00Z","v":31695,"vw":114.414883},{"c":114.25,"h":114.4,"l":114.12,"n":642,"o":114.22,"t":"2026-09-22T15:30:00Z","v":16630,"vw":114.220901},{"c":114.36,"h":114.46,"l":114.14,"n":422,"o":114.25,"t":"2026-09-22T15:45:00Z","v":15214,"vw":114.307103},{"c":114.35,"h":114.55,"l":114.335,"n":617,"o":114.51,"t":"2026-09-22T16:00:00Z","v":34253,"vw":114.45536},{"c":114.66,"h":114.73,"l":114.36,"n":481,"o":114.36,"t":"2026-09-22T16:15:00Z","v":15375,"vw":114.535783},{"c":114.625,"h":114.76,"l":114.61,"n":329,"o":114.67,"t":"2026-09-22T16:30:00Z","v":11578,"vw":114.643958},{"c":114.58,"h":114.7,"l":114.49,"n":626,"o":114.6299,"t":"2026-09-22T16:45:00Z","v":32176,"vw":114.598672},{"c":114.62,"h":114.62,"l":114.32,"n":618,"o":114.56,"t":"2026-09-22T17:00:00Z","v":21277,"vw":114.478209},{"c":114.83,"h":114.84,"l":114.58,"n":323,"o":114.59,"t":"2026-09-22T17:15:00Z","v":10207,"vw":114.687224},{"c":115.02,"h":115.02,"l":114.85,"n":420,"o":114.89,"t":"2026-09-22T17:30:00Z","v":13362,"vw":114.930768},{"c":115.22,"h":115.29,"l":115.01,"n":404,"o":115.03,"t":"2026-09-22T17:45:00Z","v":11376,"vw":115.141577},{"c":114.93,"h":115.19,"l":114.88,"n":446,"o":115.19,"t":"2026-09-22T18:00:00Z","v":15925,"vw":115.017586},{"c":114.92,"h":114.95,"l":114.73,"n":384,"o":114.9,"t":"2026-09-22T18:15:00Z","v":12488,"vw":114.820532},{"c":115.15,"h":115.175,"l":114.9,"n":409,"o":114.91,"t":"2026-09-22T18:30:00Z","v":10303,"vw":115.05959},{"c":114.9912,"h":115.225,"l":114.99,"n":398,"o":115.17,"t":"2026-09-22T18:45:00Z","v":9770,"vw":115.13799},{"c":114.81,"h":114.97,"l":114.8,"n":526,"o":114.97,"t":"2026-09-22T19:00:00Z","v":13957,"vw":114.875282},{"c":114.91,"h":114.94,"l":114.76,"n":726,"o":114.79,"t":"2026-09-22T19:15:00Z","v":16462,"vw":114.849012},{"c":115.02,"h":115.13,"l":114.885,"n":1251,"o":114.96,"t":"2026-09-22T19:30:00Z","v":37328,"vw":115.036377},{"c":114.8,"h":115.15,"l":114.76,"n":3893,"o":115.025,"t":"2026-09-22T19:45:00Z","v":182597,"vw":114.91722},{"c":114.76,"h":114.76,"l":114.76,"n":16,"o":114.76,"t":"2026-09-22T20:00:00Z","v":71111,"vw":114.76},{"c":114.61,"h":114.75,"l":114.05,"n":242,"o":114.05,"t":"2026-09-23T13:30:00Z","v":12484,"vw":114.416931},{"c":114.3399,"h":114.56,"l":114.21,"n":209,"o":114.46,"t":"2026-09-23T13:45:00Z","v":8916,"vw":114.290667},{"c":114.49,"h":114.5,"l":114.145,"n":485,"o":114.34,"t":"2026-09-23T14:00:00Z","v":25932,"vw":114.29545},{"c":114.12,"h":114.54,"l":114.12,"n":423,"o":114.48,"t":"2026-09-23T14:15:00Z","v":32010,"vw":114.285455},{"c":114.12,"h":114.36,"l":114.12,"n":384,"o":114.215,"t":"2026-09-23T14:30:00Z","v":20562,"vw":114.25253},{"c":113.44,"h":113.95,"l":113.44,"n":365,"o":113.95,"t":"2026-09-23T14:45:00Z","v":28491,"vw":113.777962},{"c":113.44,"h":113.62,"l":113.44,"n":314,"o":113.51,"t":"2026-09-23T15:00:00Z","v":12451,"vw":113.518898},{"c":113.21,"h":113.51,"l":113.21,"n":591,"o":113.43,"t":"2026-09-23T15:15:00Z","v":32186,"vw":113.442409},{"c":112.99,"h":113.31,"l":112.925,"n":396,"o":113.22,"t":"2026-09-23T15:30:00Z","v":20760,"vw":113.035062},{"c":112.81,"h":112.99,"l":112.6717,"n":384,"o":112.99,"t":"2026-09-23T15:45:00Z","v":15761,"vw":112.823107},{"c":112.67,"h":112.8,"l":112.57,"n":279,"o":112.755,"t":"2026-09-23T16:00:00Z","v":11210,"vw":112.703859},{"c":112.65,"h":112.76,"l":112.62,"n":348,"o":112.73,"t":"2026-09-23T16:15:00Z","v":16246,"vw":112.694881},{"c":112.89,"h":112.89,"l":112.7,"n":314,"o":112.725,"t":"2026-09-23T16:30:00Z","v":15566,"vw":112.788022},{"c":112.71,"h":112.86,"l":112.59,"n":282,"o":112.86,"t":"2026-09-23T16:45:00Z","v":10412,"vw":112.659498},{"c":112.83,"h":112.83,"l":112.55,"n":360,"o":112.74,"t":"2026-09-23T17:00:00Z","v":12935,"vw":112.646739},{"c":112.69,"h":112.9,"l":112.67,"n":441,"o":112.85,"t":"2026-09-23T17:15:00Z","v":12429,"vw":112.818265},{"c":112.67,"h":112.71,"l":112.44,"n":390,"o":112.685,"t":"2026-09-23T17:30:00Z","v":21427,"vw":112.540148},{"c":112.84,"h":112.84,"l":112.66,"n":257,"o":112.66,"t":"2026-09-23T17:45:00Z","v":6636,"vw":112.739734},{"c":112.25,"h":112.855,"l":112.23,"n":546,"o":112.85,"t":"2026-09-23T18:00:00Z","v":24782,"vw":112.539684},{"c":112.18,"h":112.32,"l":112.15,"n":593,"o":112.2475,"t":"2026-09-23T18:15:00Z","v":22269,"vw":112.219572},{"c":112.175,"h":112.265,"l":112.115,"n":568,"o":112.18,"t":"2026-09-23T18:30:00Z","v":22952,"vw":112.166217},{"c":112.1,"h":112.17,"l":112.07,"n":713,"o":112.14,"t":"2026-09-23T18:45:00Z","v":33432,"vw":112.121621},{"c":111.68,"h":112.08,"l":111.63,"n":807,"o":112.08,"t":"2026-09-23T19:00:00Z","v":27857,"vw":111.830234},{"c":111.54,"h":111.78,"l":111.54,"n":887,"o":111.715,"t":"2026-09-23T19:15:00Z","v":38964,"vw":111.607943},{"c":111.285,"h":111.55,"l":111.28,"n":1378,"o":111.53,"t":"2026-09-23T19:30:00Z","v":73684,"vw":111.407803},{"c":111.45,"h":111.63,"l":111.24,"n":3997,"o":111.285,"t":"2026-09-23T19:45:00Z","v":221075,"vw":111.45052},{"c":111.45,"h":111.45,"l":111.45,"n":25,"o":111.45,"t":"2026-09-23T20:00:00Z","v":64567,"vw":111.45},{"c":111.74,"h":112.2,"l":111.08,"n":843,"o":112.2,"t":"2026-09-24T13:30:00Z","v":60773,"vw":111.84349},{"c":111.73,"h":111.8,"l":111.42,"n":495,"o":111.645,"t":"2026-09-24T13:45:00Z","v":28173,"vw":111.587707},{"c":111.45,"h":111.82,"l":111.45,"n":355,"o":111.7,"t":"2026-09-24T14:00:00Z","v":11965,"vw":111.648926},{"c":111.03,"h":111.54,"l":110.95,"n":440,"o":111.43,"t":"2026-09-24T14:15:00Z","v":20032,"vw":111.253614},{"c":111.04,"h":111.24,"l":110.99,"n":348,"o":111,"t":"2026-09-24T14:30:00Z","v":12675,"vw":111.09288},{"c":110.745,"h":111.04,"l":110.745,"n":368,"o":110.98,"t":"2026-09-24T14:45:00Z","v":16161,"vw":110.904063},{"c":110.42,"h":110.8399,"l":110.42,"n":485,"o":110.78,"t":"2026-09-24T15:00:00Z","v":19800,"vw":110.653219},{"c":110.69,"h":110.71,"l":110.42,"n":612,"o":110.42,"t":"2026-09-24T15:15:00Z","v":25011,"vw":110.621671},{"c":110.68,"h":110.7609,"l":110.585,"n":416,"o":110.72,"t":"2026-09-24T15:30:00Z","v":15863,"vw":110.672163},{"c":110.85,"h":110.88,"l":110.655,"n":428,"o":110.71,"t":"2026-09-24T15:45:00Z","v":20831,"vw":110.820761},{"c":110.94,"h":111.14,"l":110.79,"n":456,"o":110.8761,"t":"2026-09-24T16:00:00Z","v":16474,"vw":110.961417},{"c":111.2,"h":111.79,"l":111.065,"n":779,"o":111.08,"t":"2026-09-24T16:15:00Z","v":29046,"vw":111.372483},{"c":111.41,"h":111.55,"l":111.085,"n":390,"o":111.18,"t":"2026-09-24T16:30:00Z","v":16668,"vw":111.344043},{"c":111.365,"h":111.58,"l":111.34,"n":467,"o":111.345,"t":"2026-09-24T16:45:00Z","v":23166,"vw":111.431432},{"c":111.33,"h":111.45,"l":111.19,"n":758,"o":111.3,"t":"2026-09-24T17:00:00Z","v":41952,"vw":111.279015},{"c":111.285,"h":111.41,"l":111.25,"n":450,"o":111.3,"t":"2026-09-24T17:15:00Z","v":28279,"vw":111.34586},{"c":111.31,"h":111.33,"l":111.165,"n":332,"o":111.33,"t":"2026-09-24T17:30:00Z","v":11651,"vw":111.280477},{"c":111.55,"h":111.57,"l":111.33,"n":382,"o":111.33,"t":"2026-09-24T17:45:00Z","v":24733,"vw":111.498805},{"c":111.72,"h":111.735,"l":111.35,"n":569,"o":111.625,"t":"2026-09-24T18:00:00Z","v":23975,"vw":111.604327},{"c":111.66,"h":111.82,"l":111.57,"n":485,"o":111.7,"t":"2026-09-24T18:15:00Z","v":16070,"vw":111.695149},{"c":111.43,"h":111.73,"l":111.43,"n":530,"o":111.69,"t":"2026-09-24T18:30:00Z","v":28995,"vw":111.562065},{"c":111.44,"h":111.56,"l":111.42,"n":436,"o":111.44,"t":"2026-09-24T18:45:00Z","v":13191,"vw":111.493401},{"c":111.42,"h":111.49,"l":111.4,"n":700,"o":111.47,"t":"2026-09-24T19:00:00Z","v":32024,"vw":111.45004},{"c":111.46,"h":111.6,"l":111.4001,"n":530,"o":111.4001,"t":"2026-09-24T19:15:00Z","v":16672,"vw":111.521687},{"c":111.58,"h":111.63,"l":111.45,"n":777,"o":111.46,"t":"2026-09-24T19:30:00Z","v":24068,"vw":111.5102},{"c":111.41,"h":111.66,"l":111.33,"n":3069,"o":111.54,"t":"2026-09-24T19:45:00Z","v":154507,"vw":111.462822},{"c":111.42,"h":111.42,"l":111.42,"n":19,"o":111.42,"t":"2026-09-24T20:00:00Z","v":71307,"vw":111.42},{"c":112.41,"h":112.48,"l":111.79,"n":581,"o":112.27,"t":"2026-09-25T13:30:00Z","v":61800,"vw":112.154674},{"c":112.37,"h":112.44,"l":112.17,"n":213,"o":112.35,"t":"2026-09-25T13:45:00Z","v":10765,"vw":112.310825},{"c":112.56,"h":112.615,"l":112.16,"n":459,"o":112.31,"t":"2026-09-25T14:00:00Z","v":24781,"vw":112.399502},{"c":112.355,"h":112.62,"l":112.34,"n":377,"o":112.585,"t":"2026-09-25T14:15:00Z","v":15726,"vw":112.499165},{"c":112.58,"h":112.58,"l":112.24,"n":257,"o":112.37,"t":"2026-09-25T14:30:00Z","v":7515,"vw":112.357401},{"c":112.42,"h":112.66,"l":112.32,"n":362,"o":112.615,"t":"2026-09-25T14:45:00Z","v":4024683,"vw":112.447209},{"c":112.6,"h":112.6,"l":112.33,"n":509,"o":112.42,"t":"2026-09-25T15:00:00Z","v":21689,"vw":112.439304},{"c":112.8,"h":112.82,"l":112.56,"n":413,"o":112.6,"t":"2026-09-25T15:15:00Z","v":17257,"vw":112.699333},{"c":112.7,"h":112.96,"l":112.64,"n":369,"o":112.76,"t":"2026-09-25T15:30:00Z","v":16551,"vw":112.84672},{"c":113.06,"h":113.06,"l":112.65,"n":503,"o":112.65,"t":"2026-09-25T15:45:00Z","v":918247,"vw":112.838934},{"c":113.46,"h":113.58,"l":113.055,"n":706,"o":113.055,"t":"2026-09-25T16:00:00Z","v":27699,"vw":113.369618},{"c":113.25,"h":113.46,"l":113.21,"n":318,"o":113.46,"t":"2026-09-25T16:15:00Z","v":8776,"vw":113.316742},{"c":113.29,"h":113.32,"l":113.17,"n":457,"o":113.225,"t":"2026-09-25T16:30:00Z","v":15515,"vw":113.247927},{"c":113,"h":113.26,"l":112.98,"n":243,"o":113.26,"t":"2026-09-25T16:45:00Z","v":7434,"vw":113.10162},{"c":113.24,"h":113.26,"l":113.13,"n":278,"o":113.13,"t":"2026-09-25T17:00:00Z","v":9695,"vw":113.198288},{"c":113.25,"h":113.27,"l":113.18,"n":372,"o":113.255,"t":"2026-09-25T17:15:00Z","v":13623,"vw":113.233443},{"c":113.315,"h":113.32,"l":113.15,"n":494,"o":113.225,"t":"2026-09-25T17:30:00Z","v":23987,"vw":113.244682},{"c":113.135,"h":113.35,"l":113.075,"n":381,"o":113.32,"t":"2026-09-25T17:45:00Z","v":18651,"vw":113.169222},{"c":113.26,"h":113.26,"l":113.12,"n":428,"o":113.12,"t":"2026-09-25T18:00:00Z","v":14333,"vw":113.191155},{"c":113.26,"h":113.305,"l":113.215,"n":399,"o":113.29,"t":"2026-09-25T18:15:00Z","v":11642,"vw":113.262824},{"c":113.33,"h":113.48,"l":113.31,"n":446,"o":113.34,"t":"2026-09-25T18:30:00Z","v":13481,"vw":113.392366},{"c":113.365,"h":113.4333,"l":113.295,"n":445,"o":113.375,"t":"2026-09-25T18:45:00Z","v":10676,"vw":113.354974},{"c":113.34,"h":113.4,"l":113.26,"n":470,"o":113.4,"t":"2026-09-25T19:00:00Z","v":10205,"vw":113.319559},{"c":113.28,"h":113.39,"l":113.275,"n":319,"o":113.36,"t":"2026-09-25T19:15:00Z","v":9059,"vw":113.303523},{"c":113.47,"h":113.5,"l":113.31,"n":1067,"o":113.4,"t":"2026-09-25T19:30:00Z","v":29693,"vw":113.421415},{"c":113.6,"h":113.68,"l":113.41,"n":3105,"o":113.48,"t":"2026-09-25T19:45:00Z","v":146121,"vw":113.557518},{"c":111.43,"h":113.6,"l":111.43,"n":24,"o":113.59,"t":"2026-09-25T20:00:00Z","v":43253,"vw":113.594734},{"c":112.7,"h":112.7,"l":112.7,"n":18,"o":112.7,"t":"2026-09-28T08:45:00Z","v":6012,"vw":112.7},{"c":112.93,"h":112.99,"l":112.39,"n":523,"o":112.43,"t":"2026-09-28T13:30:00Z","v":34881,"vw":112.579544},{"c":112.55,"h":113.075,"l":112.55,"n":382,"o":112.95,"t":"2026-09-28T13:45:00Z","v":19229,"vw":112.836355},{"c":112.39,"h":112.58,"l":112.22,"n":579,"o":112.46,"t":"2026-09-28T14:00:00Z","v":28550,"vw":112.384277},{"c":112.605,"h":112.665,"l":112.25,"n":335,"o":112.4,"t":"2026-09-28T14:15:00Z","v":15121,"vw":112.415915},{"c":112.415,"h":112.571,"l":112.31,"n":304,"o":112.571,"t":"2026-09-28T14:30:00Z","v":16851,"vw":112.451144},{"c":112.04,"h":112.32,"l":112.01,"n":383,"o":112.32,"t":"2026-09-28T14:45:00Z","v":18512,"vw":112.162464},{"c":112.01,"h":112.22,"l":111.915,"n":424,"o":112.07,"t":"2026-09-28T15:00:00Z","v":17193,"vw":112.038603},{"c":112.195,"h":112.195,"l":112.01,"n":355,"o":112.04,"t":"2026-09-28T15:15:00Z","v":13674,"vw":112.087905},{"c":112.11,"h":112.22,"l":111.98,"n":321,"o":112.22,"t":"2026-09-28T15:30:00Z","v":13633,"vw":112.116045},{"c":112.33,"h":112.3746,"l":112.05,"n":444,"o":112.09,"t":"2026-09-28T15:45:00Z","v":15594,"vw":112.181869},{"c":112.23,"h":112.44,"l":112.22,"n":405,"o":112.36,"t":"2026-09-28T16:00:00Z","v":21040,"vw":112.331966},{"c":112.72,"h":112.8,"l":112.18,"n":443,"o":112.19,"t":"2026-09-28T16:15:00Z","v":16864,"vw":112.462456},{"c":112.275,"h":112.67,"l":112.27,"n":340,"o":112.67,"t":"2026-09-28T16:30:00Z","v":15757,"vw":112.443064},{"c":112.31,"h":112.38,"l":112.24,"n":286,"o":112.33,"t":"2026-09-28T16:45:00Z","v":9234,"vw":112.302036},{"c":112.66,"h":112.82,"l":112.2459,"n":620,"o":112.27,"t":"2026-09-28T17:00:00Z","v":27137,"vw":112.532125},{"c":112.495,"h":112.68,"l":112.42,"n":300,"o":112.64,"t":"2026-09-28T17:15:00Z","v":11482,"vw":112.508552},{"c":112.47,"h":112.53,"l":112.315,"n":229,"o":112.53,"t":"2026-09-28T17:30:00Z","v":10038,"vw":112.428222},{"c":112.41,"h":112.55,"l":112.41,"n":279,"o":112.45,"t":"2026-09-28T17:45:00Z","v":8049,"vw":112.46838},{"c":112.31,"h":112.4,"l":112.24,"n":198,"o":112.4,"t":"2026-09-28T18:00:00Z","v":8029,"vw":112.340297},{"c":112.24,"h":112.34,"l":112.23,"n":269,"o":112.31,"t":"2026-09-28T18:15:00Z","v":8469,"vw":112.284308},{"c":112.145,"h":112.19,"l":111.95,"n":388,"o":112.19,"t":"2026-09-28T18:30:00Z","v":11497,"vw":112.084424},{"c":112.1889,"h":112.25,"l":112.05,"n":466,"o":112.15,"t":"2026-09-28T18:45:00Z","v":17013,"vw":112.158533},{"c":111.94,"h":112.18,"l":111.94,"n":504,"o":112.16,"t":"2026-09-28T19:00:00Z","v":11707,"vw":112.089749},{"c":112.055,"h":112.115,"l":111.93,"n":885,"o":111.985,"t":"2026-09-28T19:15:00Z","v":22481,"vw":112.021464},{"c":112.24,"h":112.24,"l":112.03,"n":1022,"o":112.08,"t":"2026-09-28T19:30:00Z","v":25588,"vw":112.119732},{"c":112.19,"h":112.435,"l":112.11,"n":3318,"o":112.23,"t":"2026-09-28T19:45:00Z","v":135216,"vw":112.226339},{"c":112.15,"h":112.15,"l":112.15,"n":29,"o":112.15,"t":"2026-09-28T20:00:00Z","v":43278,"vw":112.15},{"c":111.98,"h":112.32,"l":111.55,"n":337,"o":112.19,"t":"2026-09-29T13:30:00Z","v":23359,"vw":111.923243},{"c":111.46,"h":111.88,"l":111.43,"n":382,"o":111.88,"t":"2026-09-29T13:45:00Z","v":17734,"vw":111.592166},{"c":111.47,"h":111.5599,"l":111.275,"n":204,"o":111.435,"t":"2026-09-29T14:00:00Z","v":9607,"vw":111.433752},{"c":111.38,"h":111.53,"l":111.29,"n":333,"o":111.53,"t":"2026-09-29T14:15:00Z","v":13621,"vw":111.404048},{"c":111.445,"h":111.63,"l":111.24,"n":368,"o":111.43,"t":"2026-09-29T14:30:00Z","v":16337,"vw":111.443283},{"c":111.21,"h":111.455,"l":111.2,"n":392,"o":111.44,"t":"2026-09-29T14:45:00Z","v":12267,"vw":111.30482},{"c":110.99,"h":111.26,"l":110.99,"n":332,"o":111.24,"t":"2026-09-29T15:00:00Z","v":12418,"vw":111.168361},{"c":110.94,"h":111.02,"l":110.76,"n":298,"o":111.01,"t":"2026-09-29T15:15:00Z","v":15528,"vw":110.893314},{"c":110.99,"h":111.135,"l":110.98,"n":276,"o":110.98,"t":"2026-09-29T15:30:00Z","v":13294,"vw":111.056449},{"c":110.835,"h":111.04,"l":110.82,"n":352,"o":110.99,"t":"2026-09-29T15:45:00Z","v":13420,"vw":110.903396},{"c":111.05,"h":111.145,"l":110.84,"n":279,"o":110.86,"t":"2026-09-29T16:00:00Z","v":9130,"vw":111.020283},{"c":110.95,"h":111.19,"l":110.95,"n":607,"o":111.08,"t":"2026-09-29T16:15:00Z","v":16594,"vw":111.067571},{"c":111.05,"h":111.1,"l":110.96,"n":334,"o":110.98,"t":"2026-09-29T16:30:00Z","v":11423,"vw":111.022202},{"c":111.1,"h":111.13,"l":111.01,"n":344,"o":111.1,"t":"2026-09-29T16:45:00Z","v":13866,"vw":111.079514},{"c":111.24,"h":111.24,"l":111.03,"n":304,"o":111.095,"t":"2026-09-29T17:00:00Z","v":15033,"vw":111.078327},{"c":111.225,"h":111.34,"l":111.01,"n":690,"o":111.235,"t":"2026-09-29T17:15:00Z","v":46347,"vw":111.224349},{"c":111.26,"h":111.27,"l":111.17,"n":313,"o":111.19,"t":"2026-09-29T17:30:00Z","v":13685,"vw":111.210996},{"c":111.205,"h":111.27,"l":111.13,"n":391,"o":111.24,"t":"2026-09-29T17:45:00Z","v":22183,"vw":111.189672},{"c":111.29,"h":111.515,"l":111.2,"n":512,"o":111.22,"t":"2026-09-29T18:00:00Z","v":22672,"vw":111.339234},{"c":111.34,"h":111.42,"l":111.29,"n":504,"o":111.31,"t":"2026-09-29T18:15:00Z","v":22499,"vw":111.338132},{"c":111.52,"h":111.61,"l":111.26,"n":453,"o":111.37,"t":"2026-09-29T18:30:00Z","v":29056,"vw":111.393832},{"c":111.625,"h":111.645,"l":111.47,"n":510,"o":111.53,"t":"2026-09-29T18:45:00Z","v":10661,"vw":111.562504},{"c":111.62,"h":111.7,"l":111.57,"n":510,"o":111.62,"t":"2026-09-29T19:00:00Z","v":22251,"vw":111.61877},{"c":111.47,"h":111.59,"l":111.455,"n":435,"o":111.59,"t":"2026-09-29T19:15:00Z","v":14306,"vw":111.530731},{"c":111.68,"h":111.69,"l":111.475,"n":898,"o":111.475,"t":"2026-09-29T19:30:00Z","v":48310,"vw":111.634407},{"c":111.74,"h":111.82,"l":111.6,"n":2409,"o":111.69,"t":"2026-09-29T19:45:00Z","v":92398,"vw":111.727131},{"c":111.9409,"h":111.9409,"l":111.71,"n":35,"o":111.78,"t":"2026-09-29T20:00:00Z","v":43754,"vw":111.726988},{"c":111.27,"h":111.75,"l":111.27,"n":258,"o":111.68,"t":"2026-09-30T13:30:00Z","v":15384,"vw":111.593988},{"c":111.32,"h":111.53,"l":111.19,"n":278,"o":111.27,"t":"2026-09-30T13:45:00Z","v":9264,"vw":111.341932},{"c":111.38,"h":111.57,"l":111.07,"n":337,"o":111.26,"t":"2026-09-30T14:00:00Z","v":12797,"vw":111.301113},{"c":110.92,"h":111.35,"l":110.89,"n":554,"o":111.33,"t":"2026-09-30T14:15:00Z","v":16395,"vw":111.111661},{"c":111.07,"h":111.09,"l":110.84,"n":400,"o":110.92,"t":"2026-09-30T14:30:00Z","v":16181,"vw":110.919041},{"c":110.98,"h":111.14,"l":110.9522,"n":272,"o":111.12,"t":"2026-09-30T14:45:00Z","v":10108,"vw":111.042915},{"c":110.81,"h":111.02,"l":110.76,"n":267,"o":111.02,"t":"2026-09-30T15:00:00Z","v":8677,"vw":110.868395},{"c":110.875,"h":110.99,"l":110.81,"n":177,"o":110.865,"t":"2026-09-30T15:15:00Z","v":4812,"vw":110.899742},{"c":110.75,"h":111.01,"l":110.74,"n":401,"o":110.87,"t":"2026-09-30T15:30:00Z","v":19281,"vw":110.823459},{"c":110.695,"h":110.92,"l":110.67,"n":407,"o":110.735,"t":"2026-09-30T15:45:00Z","v":13143,"vw":110.792501},{"c":110.65,"h":110.8299,"l":110.65,"n":263,"o":110.72,"t":"2026-09-30T16:00:00Z","v":6981,"vw":110.749417},{"c":110.55,"h":110.68,"l":110.525,"n":285,"o":110.66,"t":"2026-09-30T16:15:00Z","v":8694,"vw":110.590518},{"c":110.575,"h":110.59,"l":110.5,"n":300,"o":110.5549,"t":"2026-09-30T16:30:00Z","v":16148,"vw":110.537066},{"c":110.65,"h":110.66,"l":110.46,"n":459,"o":110.56,"t":"2026-09-30T16:45:00Z","v":20299,"vw":110.530464},{"c":110.695,"h":110.72,"l":110.59,"n":285,"o":110.65,"t":"2026-09-30T17:00:00Z","v":9087,"vw":110.648818},{"c":110.485,"h":110.68,"l":110.42,"n":402,"o":110.68,"t":"2026-09-30T17:15:00Z","v":18261,"vw":110.516378},{"c":110.54,"h":110.56,"l":110.445,"n":211,"o":110.52,"t":"2026-09-30T17:30:00Z","v":6315,"vw":110.517009},{"c":110.62,"h":110.67,"l":110.515,"n":385,"o":110.54,"t":"2026-09-30T17:45:00Z","v":15720,"vw":110.6158},{"c":110.51,"h":110.62,"l":110.45,"n":499,"o":110.61,"t":"2026-09-30T18:00:00Z","v":18991,"vw":110.541892},{"c":110.395,"h":110.48,"l":110.32,"n":426,"o":110.47,"t":"2026-09-30T18:15:00Z","v":16054,"vw":110.404244},{"c":110.475,"h":110.475,"l":110.32,"n":397,"o":110.465,"t":"2026-09-30T18:30:00Z","v":8917,"vw":110.385301},{"c":110.44,"h":110.45,"l":110.31,"n":216,"o":110.45,"t":"2026-09-30T18:45:00Z","v":7946,"vw":110.389168},{"c":110.47,"h":110.5,"l":110.37,"n":683,"o":110.42,"t":"2026-09-30T19:00:00Z","v":23734,"vw":110.432291},{"c":110.4,"h":110.49,"l":110.365,"n":641,"o":110.44,"t":"2026-09-30T19:15:00Z","v":19765,"vw":110.417873},{"c":110.52,"h":110.53,"l":110.37,"n":1089,"o":110.39,"t":"2026-09-30T19:30:00Z","v":37040,"vw":110.468407},{"c":110.12,"h":110.54,"l":110.1,"n":2997,"o":110.51,"t":"2026-09-30T19:45:00Z","v":139338,"vw":110.32413},{"c":110.18,"h":110.18,"l":110.18,"n":20,"o":110.18,"t":"2026-09-30T20:00:00Z","v":66067,"vw":110.18},{"c":109.03,"h":109.95,"l":108.91,"n":677,"o":109.59,"t":"2026-10-01T13:30:00Z","v":36923,"vw":109.478987},{"c":108.42,"h":109.11,"l":108.38,"n":681,"o":108.95,"t":"2026-10-01T13:45:00Z","v":32697,"vw":108.681785},{"c":107.86,"h":108.49,"l":107.66,"n":938,"o":108.47,"t":"2026-10-01T14:00:00Z","v":49401,"vw":107.91683},{"c":107.8,"h":108.01,"l":107.69,"n":554,"o":107.925,"t":"2026-10-01T14:15:00Z","v":17200,"vw":107.890558},{"c":108.61,"h":108.64,"l":107.82,"n":692,"o":107.82,"t":"2026-10-01T14:30:00Z","v":26940,"vw":108.239272},{"c":108.235,"h":108.7,"l":108.225,"n":399,"o":108.6,"t":"2026-10-01T14:45:00Z","v":13299,"vw":108.415651},{"c":107.995,"h":108.31,"l":107.75,"n":532,"o":108.24,"t":"2026-10-01T15:00:00Z","v":14894,"vw":107.951505},{"c":107.91,"h":108.045,"l":107.79,"n":623,"o":107.97,"t":"2026-10-01T15:15:00Z","v":24906,"vw":107.90454},{"c":108.09,"h":108.16,"l":107.705,"n":582,"o":107.86,"t":"2026-10-01T15:30:00Z","v":33482,"vw":107.846254},{"c":108.22,"h":108.365,"l":107.89,"n":492,"o":108.13,"t":"2026-10-01T15:45:00Z","v":16823,"vw":108.151704},{"c":108.525,"h":108.64,"l":108.275,"n":409,"o":108.28,"t":"2026-10-01T16:00:00Z","v":16854,"vw":108.448306},{"c":108.83,"h":108.84,"l":108.42,"n":403,"o":108.55,"t":"2026-10-01T16:15:00Z","v":15206,"vw":108.618303},{"c":109.16,"h":109.16,"l":108.93,"n":417,"o":108.93,"t":"2026-10-01T16:30:00Z","v":11223,"vw":109.071527},{"c":108.875,"h":109.13,"l":108.82,"n":336,"o":109.12,"t":"2026-10-01T16:45:00Z","v":10424,"vw":108.923321},{"c":108.815,"h":108.885,"l":108.735,"n":213,"o":108.83,"t":"2026-10-01T17:00:00Z","v":9427,"vw":108.814124},{"c":109.25,"h":109.295,"l":108.97,"n":265,"o":108.97,"t":"2026-10-01T17:15:00Z","v":8996,"vw":109.215523},{"c":109.34,"h":109.5,"l":109.23,"n":583,"o":109.275,"t":"2026-10-01T17:30:00Z","v":23950,"vw":109.342486},{"c":109.07,"h":109.325,"l":109.06,"n":440,"o":109.31,"t":"2026-10-01T17:45:00Z","v":17382,"vw":109.210429},{"c":109.11,"h":109.13,"l":108.94,"n":335,"o":108.97,"t":"2026-10-01T18:00:00Z","v":21434,"vw":109.055228},{"c":109.05,"h":109.205,"l":109.02,"n":457,"o":109.11,"t":"2026-10-01T18:15:00Z","v":16946,"vw":109.105151},{"c":109.195,"h":109.35,"l":109.05,"n":384,"o":109.05,"t":"2026-10-01T18:30:00Z","v":10137,"vw":109.203566},{"c":109.36,"h":109.36,"l":109.1,"n":397,"o":109.11,"t":"2026-10-01T18:45:00Z","v":12518,"vw":109.176},{"c":109.38,"h":109.415,"l":109.31,"n":362,"o":109.4,"t":"2026-10-01T19:00:00Z","v":11504,"vw":109.366358},{"c":109.535,"h":109.57,"l":109.43,"n":577,"o":109.44,"t":"2026-10-01T19:15:00Z","v":14536,"vw":109.497544},{"c":109.65,"h":109.665,"l":109.52,"n":1110,"o":109.55,"t":"2026-10-01T19:30:00Z","v":32931,"vw":109.576782},{"c":109.94,"h":110.03,"l":109.66,"n":2787,"o":109.68,"t":"2026-10-01T19:45:00Z","v":108803,"vw":109.925137},{"c":109.95,"h":109.95,"l":109.95,"n":19,"o":109.95,"t":"2026-10-01T20:00:00Z","v":62771,"vw":109.95},{"c":110.59,"h":110.77,"l":108.85,"n":549,"o":108.85,"t":"2026-10-02T13:30:00Z","v":32894,"vw":110.478069},{"c":110.51,"h":110.91,"l":110.33,"n":591,"o":110.68,"t":"2026-10-02T13:45:00Z","v":23933,"vw":110.607841},{"c":110.88,"h":110.92,"l":110.3885,"n":434,"o":110.42,"t":"2026-10-02T14:00:00Z","v":13212,"vw":110.679736},{"c":110.89,"h":110.96,"l":110.74,"n":335,"o":110.74,"t":"2026-10-02T14:15:00Z","v":8443,"vw":110.87782},{"c":110.95,"h":111.02,"l":110.83,"n":463,"o":110.89,"t":"2026-10-02T14:30:00Z","v":22837,"vw":110.930971},{"c":110.875,"h":111.155,"l":110.81,"n":525,"o":110.96,"t":"2026-10-02T14:45:00Z","v":22792,"vw":110.999827},{"c":110.13,"h":110.97,"l":110.13,"n":538,"o":110.9,"t":"2026-10-02T15:00:00Z","v":24677,"vw":110.519157},{"c":110.23,"h":110.3,"l":109.96,"n":331,"o":110.19,"t":"2026-10-02T15:15:00Z","v":10123,"vw":110.161387},{"c":110.49,"h":110.6,"l":110.27,"n":370,"o":110.3,"t":"2026-10-02T15:30:00Z","v":10832,"vw":110.443096},{"c":110.29,"h":110.49,"l":110.231,"n":431,"o":110.465,"t":"2026-10-02T15:45:00Z","v":11477,"vw":110.372715},{"c":110.38,"h":110.435,"l":110.215,"n":332,"o":110.32,"t":"2026-10-02T16:00:00Z","v":8373,"vw":110.321919},{"c":110.36,"h":110.485,"l":110.27,"n":465,"o":110.34,"t":"2026-10-02T16:15:00Z","v":24830,"vw":110.391507},{"c":110.345,"h":110.485,"l":110.31,"n":251,"o":110.35,"t":"2026-10-02T16:30:00Z","v":5973,"vw":110.398898},{"c":110.44,"h":110.59,"l":110.33,"n":320,"o":110.41,"t":"2026-10-02T16:45:00Z","v":7327,"vw":110.472361},{"c":110.57,"h":110.63,"l":110.46,"n":408,"o":110.46,"t":"2026-10-02T17:00:00Z","v":12553,"vw":110.543618},{"c":110.42,"h":110.65,"l":110.37,"n":325,"o":110.555,"t":"2026-10-02T17:15:00Z","v":8960,"vw":110.508409},{"c":110.7,"h":110.7,"l":110.44,"n":287,"o":110.48,"t":"2026-10-02T17:30:00Z","v":5749,"vw":110.568342},{"c":110.64,"h":110.7,"l":110.51,"n":413,"o":110.7,"t":"2026-10-02T17:45:00Z","v":12074,"vw":110.573915},{"c":110.68,"h":110.68,"l":110.56,"n":506,"o":110.67,"t":"2026-10-02T18:00:00Z","v":15310,"vw":110.6378},{"c":110.74,"h":110.74,"l":110.6,"n":512,"o":110.64,"t":"2026-10-02T18:15:00Z","v":15940,"vw":110.66373},{"c":110.87,"h":110.91,"l":110.73,"n":930,"o":110.76,"t":"2026-10-02T18:30:00Z","v":33633,"vw":110.815837},{"c":110.53,"h":110.87,"l":110.45,"n":960,"o":110.85,"t":"2026-10-02T18:45:00Z","v":36236,"vw":110.626207},{"c":110.6,"h":110.615,"l":110.335,"n":1127,"o":110.55,"t":"2026-10-02T19:00:00Z","v":38725,"vw":110.47415},{"c":110.82,"h":110.85,"l":110.57,"n":1077,"o":110.62,"t":"2026-10-02T19:15:00Z","v":30900,"vw":110.700485},{"c":110.98,"h":110.995,"l":110.84,"n":1366,"o":110.84,"t":"2026-10-02T19:30:00Z","v":39757,"vw":110.929461},{"c":111.02,"h":111.06,"l":110.9,"n":2739,"o":110.99,"t":"2026-10-02T19:45:00Z","v":111727,"vw":110.986063},{"c":111.02,"h":111.02,"l":111.02,"n":21,"o":111.02,"t":"2026-10-02T20:00:00Z","v":1110859,"vw":111.02},{"c":110.24,"h":111.19,"l":110.1336,"n":474,"o":111.14,"t":"2026-10-05T13:30:00Z","v":29455,"vw":110.667781},{"c":110.17,"h":110.48,"l":110.09,"n":483,"o":110.155,"t":"2026-10-05T13:45:00Z","v":24332,"vw":110.217856},{"c":110.68,"h":110.72,"l":109.91,"n":419,"o":110.11,"t":"2026-10-05T14:00:00Z","v":16415,"vw":110.307404},{"c":110.66,"h":110.72,"l":110.54,"n":249,"o":110.69,"t":"2026-10-05T14:15:00Z","v":7279,"vw":110.642406},{"c":110.85,"h":110.865,"l":110.66,"n":434,"o":110.805,"t":"2026-10-05T14:30:00Z","v":13506,"vw":110.771946},{"c":110.685,"h":110.83,"l":110.64,"n":248,"o":110.83,"t":"2026-10-05T14:45:00Z","v":9465,"vw":110.725569},{"c":110.64,"h":110.75,"l":110.55,"n":240,"o":110.685,"t":"2026-10-05T15:00:00Z","v":10057,"vw":110.640331},{"c":110.68,"h":110.69,"l":110.57,"n":410,"o":110.64,"t":"2026-10-05T15:15:00Z","v":13388,"vw":110.644667},{"c":110.76,"h":110.83,"l":110.655,"n":434,"o":110.74,"t":"2026-10-05T15:30:00Z","v":18903,"vw":110.728399},{"c":110.67,"h":110.76,"l":110.63,"n":357,"o":110.74,"t":"2026-10-05T15:45:00Z","v":10929,"vw":110.690192},{"c":110.675,"h":110.68,"l":110.51,"n":261,"o":110.62,"t":"2026-10-05T16:00:00Z","v":7304,"vw":110.594903},{"c":110.74,"h":110.885,"l":110.6857,"n":344,"o":110.715,"t":"2026-10-05T16:15:00Z","v":12182,"vw":110.780299},{"c":110.78,"h":110.87,"l":110.77,"n":466,"o":110.77,"t":"2026-10-05T16:30:00Z","v":21594,"vw":110.840407},{"c":110.78,"h":110.83,"l":110.695,"n":305,"o":110.77,"t":"2026-10-05T16:45:00Z","v":11477,"vw":110.784398},{"c":110.725,"h":110.78,"l":110.61,"n":537,"o":110.77,"t":"2026-10-05T17:00:00Z","v":23028,"vw":110.729424},{"c":110.75,"h":110.84,"l":110.7,"n":442,"o":110.725,"t":"2026-10-05T17:15:00Z","v":17057,"vw":110.776022},{"c":110.72,"h":110.81,"l":110.68,"n":517,"o":110.745,"t":"2026-10-05T17:30:00Z","v":21696,"vw":110.737103},{"c":110.825,"h":110.835,"l":110.675,"n":408,"o":110.69,"t":"2026-10-05T17:45:00Z","v":19562,"vw":110.723267},{"c":110.615,"h":110.92,"l":110.615,"n":910,"o":110.87,"t":"2026-10-05T18:00:00Z","v":50140,"vw":110.744426},{"c":110.71,"h":110.75,"l":110.53,"n":600,"o":110.615,"t":"2026-10-05T18:15:00Z","v":24507,"vw":110.646777},{"c":110.68,"h":110.78,"l":110.65,"n":615,"o":110.71,"t":"2026-10-05T18:30:00Z","v":24598,"vw":110.71392},{"c":110.74,"h":110.74,"l":110.58,"n":540,"o":110.66,"t":"2026-10-05T18:45:00Z","v":17734,"vw":110.63505},{"c":110.705,"h":110.86,"l":110.705,"n":781,"o":110.75,"t":"2026-10-05T19:00:00Z","v":32515,"vw":110.766564},{"c":110.545,"h":110.695,"l":110.53,"n":987,"o":110.695,"t":"2026-10-05T19:15:00Z","v":34246,"vw":110.607673},{"c":110.52,"h":110.55,"l":110.41,"n":1315,"o":110.53,"t":"2026-10-05T19:30:00Z","v":54451,"vw":110.476116},{"c":110.33,"h":110.53,"l":110.28,"n":2702,"o":110.52,"t":"2026-10-05T19:45:00Z","v":123289,"vw":110.340605},{"c":110.32,"h":110.32,"l":110.32,"n":25,"o":110.32,"t":"2026-10-05T20:00:00Z","v":45031,"vw":110.32},{"c":110.57,"h":110.57,"l":110.57,"n":31,"o":110.57,"t":"2026-10-06T13:15:00Z","v":257,"vw":110.57},{"c":111.42,"h":111.45,"l":110.85,"n":365,"o":111.06,"t":"2026-10-06T13:30:00Z","v":25477,"vw":111.143282},{"c":111.23,"h":111.58,"l":111.23,"n":180,"o":111.44,"t":"2026-10-06T13:45:00Z","v":7790,"vw":111.428537},{"c":111.45,"h":111.48,"l":111.11,"n":231,"o":111.24,"t":"2026-10-06T14:00:00Z","v":9444,"vw":111.344296},{"c":111.05,"h":111.36,"l":111.05,"n":161,"o":111.36,"t":"2026-10-06T14:15:00Z","v":5326,"vw":111.229516},{"c":111.245,"h":111.41,"l":111.21,"n":168,"o":111.21,"t":"2026-10-06T14:30:00Z","v":4830,"vw":111.302043},{"c":111.39,"h":111.43,"l":111.28,"n":124,"o":111.295,"t":"2026-10-06T14:45:00Z","v":5049,"vw":111.344231},{"c":111.36,"h":111.51,"l":111.27,"n":209,"o":111.45,"t":"2026-10-06T15:00:00Z","v":20938,"vw":111.45098},{"c":111.58,"h":111.59,"l":111.35,"n":331,"o":111.37,"t":"2026-10-06T15:15:00Z","v":12483,"vw":111.435821},{"c":111.61,"h":111.64,"l":111.46,"n":225,"o":111.56,"t":"2026-10-06T15:30:00Z","v":8634,"vw":111.565102},{"c":111.6,"h":111.69,"l":111.58,"n":221,"o":111.58,"t":"2026-10-06T15:45:00Z","v":7464,"vw":111.632022},{"c":111.27,"h":111.55,"l":111.27,"n":183,"o":111.53,"t":"2026-10-06T16:00:00Z","v":10338,"vw":111.515255},{"c":111.1277,"h":111.35,"l":111.1277,"n":98,"o":111.33,"t":"2026-10-06T16:15:00Z","v":3410,"vw":111.206826},{"c":111.04,"h":111.14,"l":110.99,"n":243,"o":111.14,"t":"2026-10-06T16:30:00Z","v":8483,"vw":111.059946},{"c":111.03,"h":111.06,"l":110.96,"n":89,"o":111.03,"t":"2026-10-06T16:45:00Z","v":2783,"vw":111.017771},{"c":111.25,"h":111.25,"l":111.07,"n":250,"o":111.07,"t":"2026-10-06T17:00:00Z","v":9590,"vw":111.20377},{"c":111.1501,"h":111.29,"l":111.08,"n":208,"o":111.23,"t":"2026-10-06T17:15:00Z","v":7181,"vw":111.183364},{"c":111.455,"h":111.455,"l":111.13,"n":185,"o":111.13,"t":"2026-10-06T17:30:00Z","v":6846,"vw":111.3182},{"c":111.47,"h":111.58,"l":111.4379,"n":193,"o":111.455,"t":"2026-10-06T17:45:00Z","v":5518,"vw":111.496416},{"c":111.51,"h":111.57,"l":111.45,"n":226,"o":111.49,"t":"2026-10-06T18:00:00Z","v":7854,"vw":111.498769},{"c":111.46,"h":111.56,"l":111.46,"n":248,"o":111.56,"t":"2026-10-06T18:15:00Z","v":6869,"vw":111.485065},{"c":111.58,"h":111.63,"l":111.48,"n":249,"o":111.5,"t":"2026-10-06T18:30:00Z","v":6741,"vw":111.569118},{"c":111.6,"h":111.61,"l":111.46,"n":626,"o":111.59,"t":"2026-10-06T18:45:00Z","v":27956,"vw":111.499757},{"c":111.72,"h":111.74,"l":111.5547,"n":547,"o":111.6,"t":"2026-10-06T19:00:00Z","v":16953,"vw":111.639241},{"c":111.58,"h":111.78,"l":111.5671,"n":364,"o":111.725,"t":"2026-10-06T19:15:00Z","v":10223,"vw":111.687963},{"c":111.53,"h":111.62,"l":111.48,"n":934,"o":111.58,"t":"2026-10-06T19:30:00Z","v":23208,"vw":111.550728},{"c":111.57,"h":111.64,"l":111.39,"n":3075,"o":111.51,"t":"2026-10-06T19:45:00Z","v":106224,"vw":111.551931},{"c":111.59,"h":111.59,"l":111.59,"n":19,"o":111.59,"t":"2026-10-06T20:00:00Z","v":38821,"vw":111.59},{"c":108.9,"h":110.15,"l":108.9,"n":684,"o":109.95,"t":"2026-10-07T13:30:00Z","v":55075,"vw":109.473606},{"c":108.37,"h":108.935,"l":108.35,"n":400,"o":108.93,"t":"2026-10-07T13:45:00Z","v":16275,"vw":108.662854},{"c":108.585,"h":108.91,"l":108.33,"n":449,"o":108.33,"t":"2026-10-07T14:00:00Z","v":13242,"vw":108.687228},{"c":108.85,"h":109.03,"l":108.6,"n":290,"o":108.605,"t":"2026-10-07T14:15:00Z","v":7131,"vw":108.873812},{"c":108.6656,"h":108.82,"l":108.573,"n":321,"o":108.73,"t":"2026-10-07T14:30:00Z","v":10558,"vw":108.679143},{"c":108.77,"h":108.875,"l":108.585,"n":307,"o":108.585,"t":"2026-10-07T14:45:00Z","v":13597,"vw":108.750171},{"c":108.73,"h":108.775,"l":108.5,"n":390,"o":108.775,"t":"2026-10-07T15:00:00Z","v":11213,"vw":108.629949},{"c":108.435,"h":108.55,"l":108.385,"n":312,"o":108.5,"t":"2026-10-07T15:15:00Z","v":10477,"vw":108.461938},{"c":108.65,"h":108.71,"l":108.365,"n":338,"o":108.385,"t":"2026-10-07T15:30:00Z","v":11673,"vw":108.588465},{"c":109,"h":109,"l":108.59,"n":447,"o":108.66,"t":"2026-10-07T15:45:00Z","v":12724,"vw":108.71264},{"c":109,"h":109.0791,"l":108.87,"n":207,"o":108.98,"t":"2026-10-07T16:00:00Z","v":6725,"vw":108.982294},{"c":108.735,"h":109.07,"l":108.72,"n":269,"o":109.01,"t":"2026-10-07T16:15:00Z","v":9963,"vw":108.923565},{"c":108.445,"h":108.71,"l":108.4,"n":374,"o":108.71,"t":"2026-10-07T16:30:00Z","v":11274,"vw":108.513246},{"c":108.535,"h":108.54,"l":108.32,"n":474,"o":108.445,"t":"2026-10-07T16:45:00Z","v":19455,"vw":108.466821},{"c":108.87,"h":108.87,"l":108.52,"n":546,"o":108.53,"t":"2026-10-07T17:00:00Z","v":25072,"vw":108.643605},{"c":109.01,"h":109.1,"l":108.89,"n":449,"o":108.89,"t":"2026-10-07T17:15:00Z","v":16225,"vw":108.994007},{"c":108.935,"h":109.07,"l":108.93,"n":424,"o":108.98,"t":"2026-10-07T17:30:00Z","v":12747,"vw":108.978901},{"c":108.82,"h":108.99,"l":108.755,"n":382,"o":108.9119,"t":"2026-10-07T17:45:00Z","v":10236,"vw":108.897361},{"c":108.57,"h":108.79,"l":108.55,"n":511,"o":108.79,"t":"2026-10-07T18:00:00Z","v":12883,"vw":108.606247},{"c":108.5,"h":108.58,"l":108.322,"n":563,"o":108.53,"t":"2026-10-07T18:15:00Z","v":14097,"vw":108.462784},{"c":108.39,"h":108.55,"l":108.37,"n":771,"o":108.515,"t":"2026-10-07T18:30:00Z","v":29895,"vw":108.492938},{"c":108.56,"h":108.57,"l":108.34,"n":1257,"o":108.44,"t":"2026-10-07T18:45:00Z","v":59613,"vw":108.432636},{"c":108.3783,"h":108.655,"l":108.36,"n":567,"o":108.61,"t":"2026-10-07T19:00:00Z","v":11613,"vw":108.46607},{"c":108.56,"h":108.57,"l":108.31,"n":678,"o":108.35,"t":"2026-10-07T19:15:00Z","v":19530,"vw":108.45745},{"c":108.42,"h":108.56,"l":108.295,"n":819,"o":108.56,"t":"2026-10-07T19:30:00Z","v":25514,"vw":108.414046},{"c":108.31,"h":108.5,"l":108.235,"n":3314,"o":108.39,"t":"2026-10-07T19:45:00Z","v":148108,"vw":108.351456},{"c":108.33,"h":108.33,"l":108.33,"n":26,"o":108.33,"t":"2026-10-07T20:00:00Z","v":77549,"vw":108.33},{"c":107.725,"h":107.88,"l":107.0795,"n":942,"o":107.52,"t":"2026-10-08T13:30:00Z","v":47020,"vw":107.581119},{"c":107.7,"h":108.01,"l":107.6,"n":543,"o":107.78,"t":"2026-10-08T13:45:00Z","v":20138,"vw":107.790648},{"c":107.585,"h":107.64,"l":107.4496,"n":607,"o":107.58,"t":"2026-10-08T14:00:00Z","v":18550,"vw":107.533035},{"c":108.14,"h":108.14,"l":107.54,"n":387,"o":107.54,"t":"2026-10-08T14:15:00Z","v":11729,"vw":107.835628},{"c":107.98,"h":108.095,"l":107.87,"n":433,"o":108.05,"t":"2026-10-08T14:30:00Z","v":12669,"vw":107.996546},{"c":107.685,"h":108.0518,"l":107.67,"n":395,"o":108.0518,"t":"2026-10-08T14:45:00Z","v":10198,"vw":107.796335},{"c":107.7117,"h":107.92,"l":107.65,"n":426,"o":107.7,"t":"2026-10-08T15:00:00Z","v":9485,"vw":107.75745},{"c":107.85,"h":107.85,"l":107.695,"n":337,"o":107.7,"t":"2026-10-08T15:15:00Z","v":7650,"vw":107.770597},{"c":107.76,"h":107.8654,"l":107.7,"n":414,"o":107.82,"t":"2026-10-08T15:30:00Z","v":13118,"vw":107.79023},{"c":107.8,"h":107.89,"l":107.66,"n":308,"o":107.89,"t":"2026-10-08T15:45:00Z","v":8641,"vw":107.743167},{"c":107.88,"h":107.95,"l":107.71,"n":234,"o":107.785,"t":"2026-10-08T16:00:00Z","v":7174,"vw":107.888034},{"c":108.19,"h":108.46,"l":107.955,"n":484,"o":107.97,"t":"2026-10-08T16:15:00Z","v":17279,"vw":108.183864},{"c":108.435,"h":108.485,"l":108.15,"n":446,"o":108.22,"t":"2026-10-08T16:30:00Z","v":11847,"vw":108.332299},{"c":108.5034,"h":108.59,"l":108.37,"n":296,"o":108.375,"t":"2026-10-08T16:45:00Z","v":6515,"vw":108.448828},{"c":108.79,"h":108.79,"l":108.45,"n":414,"o":108.51,"t":"2026-10-08T17:00:00Z","v":14306,"vw":108.603005},{"c":108.66,"h":108.87,"l":108.66,"n":387,"o":108.73,"t":"2026-10-08T17:15:00Z","v":11149,"vw":108.762102},{"c":108.94,"h":108.94,"l":108.72,"n":488,"o":108.81,"t":"2026-10-08T17:30:00Z","v":20824,"vw":108.797317},{"c":108.7,"h":108.92,"l":108.52,"n":670,"o":108.91,"t":"2026-10-08T17:45:00Z","v":29059,"vw":108.623111},{"c":108.48,"h":108.77,"l":108.47,"n":452,"o":108.69,"t":"2026-10-08T18:00:00Z","v":13286,"vw":108.687528},{"c":108.37,"h":108.575,"l":108.365,"n":506,"o":108.56,"t":"2026-10-08T18:15:00Z","v":15189,"vw":108.453067},{"c":108.49,"h":108.54,"l":108.355,"n":629,"o":108.41,"t":"2026-10-08T18:30:00Z","v":17508,"vw":108.467237},{"c":108.45,"h":108.58,"l":108.44,"n":688,"o":108.51,"t":"2026-10-08T18:45:00Z","v":17565,"vw":108.520302},{"c":108.46,"h":108.48,"l":108.24,"n":836,"o":108.44,"t":"2026-10-08T19:00:00Z","v":23065,"vw":108.352745},{"c":108.39,"h":108.48,"l":108.36,"n":895,"o":108.47,"t":"2026-10-08T19:15:00Z","v":23389,"vw":108.44864},{"c":108.295,"h":108.4,"l":108.24,"n":1302,"o":108.4,"t":"2026-10-08T19:30:00Z","v":44088,"vw":108.292272},{"c":108.18,"h":108.36,"l":108.11,"n":3247,"o":108.31,"t":"2026-10-08T19:45:00Z","v":131213,"vw":108.212345},{"c":108.18,"h":108.18,"l":108.16,"n":18,"o":108.16,"t":"2026-10-08T20:00:00Z","v":44684,"vw":108.17983},{"c":108.4,"h":108.4,"l":108.4,"n":4,"o":108.4,"t":"2026-10-09T09:45:00Z","v":153,"vw":108.4},{"c":108.4,"h":108.4,"l":108.4,"n":1,"o":108.4,"t":"2026-10-09T11:15:00Z","v":150,"vw":108.4},{"c":108.08,"h":108.36,"l":107.78,"n":483,"o":108.01,"t":"2026-10-09T13:30:00Z","v":26934,"vw":108.098636},{"c":108.12,"h":108.25,"l":108.11,"n":215,"o":108.16,"t":"2026-10-09T13:45:00Z","v":8130,"vw":108.188995},{"c":108.145,"h":108.145,"l":107.95,"n":206,"o":108.135,"t":"2026-10-09T14:00:00Z","v":7530,"vw":108.059188},{"c":108.48,"h":108.485,"l":108.23,"n":156,"o":108.26,"t":"2026-10-09T14:15:00Z","v":4177,"vw":108.333156},{"c":108.33,"h":108.54,"l":108.305,"n":327,"o":108.5,"t":"2026-10-09T14:30:00Z","v":11259,"vw":108.429086},{"c":108.44,"h":108.53,"l":108.315,"n":209,"o":108.315,"t":"2026-10-09T14:45:00Z","v":4350,"vw":108.435907},{"c":108.615,"h":108.65,"l":108.4277,"n":252,"o":108.47,"t":"2026-10-09T15:00:00Z","v":10336,"vw":108.499111},{"c":108.33,"h":108.7,"l":108.29,"n":439,"o":108.6975,"t":"2026-10-09T15:15:00Z","v":25215,"vw":108.576394},{"c":108.32,"h":108.395,"l":108.28,"n":303,"o":108.3,"t":"2026-10-09T15:30:00Z","v":8088,"vw":108.3477},{"c":108.36,"h":108.41,"l":108.165,"n":188,"o":108.23,"t":"2026-10-09T15:45:00Z","v":4250,"vw":108.289915},{"c":108.57,"h":108.57,"l":108.35,"n":92,"o":108.39,"t":"2026-10-09T16:00:00Z","v":2700,"vw":108.402222},{"c":108.72,"h":108.72,"l":108.56,"n":241,"o":108.58,"t":"2026-10-09T16:15:00Z","v":6906,"vw":108.613487},{"c":108.84,"h":108.91,"l":108.71,"n":303,"o":108.77,"t":"2026-10-09T16:30:00Z","v":8161,"vw":108.798547},{"c":108.76,"h":108.89,"l":108.73,"n":241,"o":108.825,"t":"2026-10-09T16:45:00Z","v":7494,"vw":108.835866},{"c":108.915,"h":108.92,"l":108.8,"n":253,"o":108.82,"t":"2026-10-09T17:00:00Z","v":8771,"vw":108.866479},{"c":108.88,"h":108.94,"l":108.86,"n":292,"o":108.91,"t":"2026-10-09T17:15:00Z","v":11491,"vw":108.921698},{"c":109.07,"h":109.08,"l":108.895,"n":331,"o":108.895,"t":"2026-10-09T17:30:00Z","v":12365,"vw":109.003541},{"c":109.04,"h":109.11,"l":109,"n":423,"o":109.07,"t":"2026-10-09T17:45:00Z","v":13241,"vw":109.054954},{"c":109.11,"h":109.185,"l":109.065,"n":253,"o":109.065,"t":"2026-10-09T18:00:00Z","v":4997,"vw":109.123102},{"c":109.045,"h":109.1,"l":109.01,"n":197,"o":109.1,"t":"2026-10-09T18:15:00Z","v":5878,"vw":109.039424},{"c":109.06,"h":109.08,"l":109.005,"n":361,"o":109.03,"t":"2026-10-09T18:30:00Z","v":8194,"vw":109.050647},{"c":109.3,"h":109.3,"l":109.03,"n":438,"o":109.03,"t":"2026-10-09T18:45:00Z","v":11115,"vw":109.148375},{"c":109.4,"h":109.425,"l":109.3,"n":423,"o":109.34,"t":"2026-10-09T19:00:00Z","v":9575,"vw":109.3506},{"c":109.32,"h":109.405,"l":109.27,"n":722,"o":109.39,"t":"2026-10-09T19:15:00Z","v":19658,"vw":109.333326},{"c":109.36,"h":109.47,"l":109.27,"n":1116,"o":109.32,"t":"2026-10-09T19:30:00Z","v":24382,"vw":109.360211},{"c":109.18,"h":109.47,"l":109.13,"n":4014,"o":109.37,"t":"2026-10-09T19:45:00Z","v":165790,"vw":109.216008},{"c":109.2,"h":109.2,"l":109.2,"n":16,"o":109.2,"t":"2026-10-09T20:00:00Z","v":34257,"vw":109.2},{"c":109.15,"h":109.15,"l":109.15,"n":2,"o":109.15,"t":"2026-10-09T20:45:00Z","v":200,"vw":109.15},{"c":109.995,"h":110.03,"l":109.6,"n":182,"o":109.63,"t":"2026-10-12T13:30:00Z","v":11468,"vw":109.816519},{"c":110.08,"h":110.09,"l":109.995,"n":119,"o":110,"t":"2026-10-12T13:45:00Z","v":3486,"vw":110.02881},{"c":110.36,"h":110.51,"l":109.99,"n":214,"o":110.07,"t":"2026-10-12T14:00:00Z","v":8004,"vw":110.244178},{"c":110.33,"h":110.56,"l":110.28,"n":282,"o":110.3,"t":"2026-10-12T14:15:00Z","v":10916,"vw":110.426098},{"c":110.24,"h":110.365,"l":110.21,"n":313,"o":110.3092,"t":"2026-10-12T14:30:00Z","v":13823,"vw":110.3194},{"c":110.171,"h":110.27,"l":110.171,"n":65,"o":110.22,"t":"2026-10-12T14:45:00Z","v":2476,"vw":110.201465},{"c":110.26,"h":110.347,"l":110.2,"n":168,"o":110.28,"t":"2026-10-12T15:00:00Z","v":5432,"vw":110.262394},{"c":110.43,"h":110.45,"l":110.315,"n":119,"o":110.3151,"t":"2026-10-12T15:15:00Z","v":6339,"vw":110.360822},{"c":110.46,"h":110.51,"l":110.45,"n":211,"o":110.51,"t":"2026-10-12T15:30:00Z","v":9170,"vw":110.486954},{"c":110.39,"h":110.47,"l":110.39,"n":186,"o":110.47,"t":"2026-10-12T15:45:00Z","v":4342,"vw":110.419826},{"c":110.405,"h":110.45,"l":110.38,"n":160,"o":110.42,"t":"2026-10-12T16:00:00Z","v":3397,"vw":110.4078},{"c":110.44,"h":110.44,"l":110.35,"n":110,"o":110.35,"t":"2026-10-12T16:15:00Z","v":3233,"vw":110.410445},{"c":110.43,"h":110.49,"l":110.42,"n":180,"o":110.445,"t":"2026-10-12T16:30:00Z","v":6556,"vw":110.455725},{"c":110.53,"h":110.53,"l":110.41,"n":229,"o":110.42,"t":"2026-10-12T16:45:00Z","v":7261,"vw":110.484714},{"c":110.51,"h":110.525,"l":110.4801,"n":114,"o":110.515,"t":"2026-10-12T17:00:00Z","v":2353,"vw":110.503854},{"c":110.4,"h":110.52,"l":110.38,"n":230,"o":110.52,"t":"2026-10-12T17:15:00Z","v":5821,"vw":110.481106},{"c":110.47,"h":110.47,"l":110.36,"n":238,"o":110.4,"t":"2026-10-12T17:30:00Z","v":7373,"vw":110.41129},{"c":110.51,"h":110.51,"l":110.42,"n":208,"o":110.47,"t":"2026-10-12T17:45:00Z","v":5748,"vw":110.45959},{"c":110.4601,"h":110.5,"l":110.44,"n":293,"o":110.5,"t":"2026-10-12T18:00:00Z","v":10178,"vw":110.474027},{"c":110.34,"h":110.465,"l":110.34,"n":143,"o":110.465,"t":"2026-10-12T18:15:00Z","v":3378,"vw":110.400741},{"c":110.23,"h":110.33,"l":110.2,"n":336,"o":110.33,"t":"2026-10-12T18:30:00Z","v":11435,"vw":110.252344},{"c":110.18,"h":110.21,"l":110.14,"n":218,"o":110.21,"t":"2026-10-12T18:45:00Z","v":6846,"vw":110.160023},{"c":110.16,"h":110.18,"l":110.055,"n":354,"o":110.18,"t":"2026-10-12T19:00:00Z","v":9289,"vw":110.123214},{"c":110.08,"h":110.16,"l":110.055,"n":358,"o":110.16,"t":"2026-10-12T19:15:00Z","v":10437,"vw":110.109825},{"c":109.9,"h":110.08,"l":109.9,"n":584,"o":110.045,"t":"2026-10-12T19:30:00Z","v":14001,"vw":109.971893},{"c":110,"h":110.03,"l":109.89,"n":1261,"o":109.93,"t":"2026-10-12T19:45:00Z","v":46570,"vw":109.96049},{"c":109.2,"h":110.01,"l":109.2,"n":18,"o":110.01,"t":"2026-10-12T20:00:00Z","v":31172,"vw":110.004709},{"c":110.15,"h":110.15,"l":110.15,"n":2,"o":110.15,"t":"2026-10-13T10:00:00Z","v":151,"vw":110.15},{"c":110.15,"h":110.15,"l":110.15,"n":3,"o":110.15,"t":"2026-10-13T12:00:00Z","v":152,"vw":110.15},{"c":110.51,"h":111.26,"l":110.26,"n":552,"o":111.26,"t":"2026-10-13T13:30:00Z","v":28585,"vw":110.752615},{"c":110.145,"h":110.72,"l":110.145,"n":386,"o":110.72,"t":"2026-10-13T13:45:00Z","v":14240,"vw":110.397742},{"c":110.5,"h":110.52,"l":109.853,"n":564,"o":110.175,"t":"2026-10-13T14:00:00Z","v":23221,"vw":110.022115},{"c":110.81,"h":110.87,"l":110.45,"n":434,"o":110.53,"t":"2026-10-13T14:15:00Z","v":16480,"vw":110.709696},{"c":111.08,"h":111.16,"l":110.73,"n":534,"o":110.89,"t":"2026-10-13T14:30:00Z","v":20178,"vw":110.951027},{"c":111.06,"h":111.245,"l":111.06,"n":251,"o":111.15,"t":"2026-10-13T14:45:00Z","v":7098,"vw":111.129407},{"c":111.51,"h":111.51,"l":111.015,"n":433,"o":111.04,"t":"2026-10-13T15:00:00Z","v":20103,"vw":111.313263},{"c":111.73,"h":111.79,"l":111.5034,"n":378,"o":111.5034,"t":"2026-10-13T15:15:00Z","v":17172,"vw":111.659296},{"c":111.565,"h":111.74,"l":111.5,"n":477,"o":111.74,"t":"2026-10-13T15:30:00Z","v":13006,"vw":111.614724},{"c":111.57,"h":111.62,"l":111.48,"n":439,"o":111.54,"t":"2026-10-13T15:45:00Z","v":14864,"vw":111.558772},{"c":111.28,"h":111.605,"l":111.16,"n":577,"o":111.6,"t":"2026-10-13T16:00:00Z","v":19360,"vw":111.381741},{"c":111.1,"h":111.33,"l":111.08,"n":269,"o":111.33,"t":"2026-10-13T16:15:00Z","v":7831,"vw":111.214639},{"c":111.38,"h":111.38,"l":111.085,"n":398,"o":111.16,"t":"2026-10-13T16:30:00Z","v":16259,"vw":111.203348},{"c":111.35,"h":111.46,"l":111.35,"n":265,"o":111.42,"t":"2026-10-13T16:45:00Z","v":7854,"vw":111.404645},{"c":111.43,"h":111.44,"l":111.28,"n":344,"o":111.28,"t":"2026-10-13T17:00:00Z","v":10671,"vw":111.355995},{"c":111.44,"h":111.53,"l":111.4,"n":268,"o":111.44,"t":"2026-10-13T17:15:00Z","v":11176,"vw":111.484185},{"c":111.46,"h":111.51,"l":111.41,"n":287,"o":111.47,"t":"2026-10-13T17:30:00Z","v":9136,"vw":111.449294},{"c":111.3,"h":111.45,"l":111.25,"n":392,"o":111.44,"t":"2026-10-13T17:45:00Z","v":13436,"vw":111.354099},{"c":111.54,"h":111.62,"l":111.285,"n":475,"o":111.31,"t":"2026-10-13T18:00:00Z","v":22988,"vw":111.479384},{"c":111.62,"h":111.62,"l":111.48,"n":208,"o":111.57,"t":"2026-10-13T18:15:00Z","v":7861,"vw":111.570209},{"c":111.74,"h":111.805,"l":111.61,"n":365,"o":111.65,"t":"2026-10-13T18:30:00Z","v":13397,"vw":111.709539},{"c":111.81,"h":111.85,"l":111.66,"n":301,"o":111.75,"t":"2026-10-13T18:45:00Z","v":8427,"vw":111.730295},{"c":111.75,"h":111.89,"l":111.75,"n":403,"o":111.84,"t":"2026-10-13T19:00:00Z","v":10999,"vw":111.813914},{"c":111.61,"h":111.78,"l":111.6,"n":420,"o":111.77,"t":"2026-10-13T19:15:00Z","v":11541,"vw":111.696088},{"c":111.75,"h":111.8,"l":111.59,"n":845,"o":111.59,"t":"2026-10-13T19:30:00Z","v":23594,"vw":111.725838},{"c":111.5,"h":111.72,"l":111.4,"n":1856,"o":111.72,"t":"2026-10-13T19:45:00Z","v":71189,"vw":111.50058},{"c":111.52,"h":111.52,"l":111.52,"n":16,"o":111.52,"t":"2026-10-13T20:00:00Z","v":42562,"vw":111.52},{"c":109.58,"h":110.71,"l":109.54,"n":552,"o":110.31,"t":"2026-10-14T13:30:00Z","v":38864,"vw":110.127793},{"c":109.15,"h":109.725,"l":109.075,"n":477,"o":109.585,"t":"2026-10-14T13:45:00Z","v":24174,"vw":109.470567},{"c":109.475,"h":109.475,"l":108.87,"n":460,"o":109.125,"t":"2026-10-14T14:00:00Z","v":19889,"vw":109.164738},{"c":109.81,"h":109.93,"l":109.48,"n":572,"o":109.57,"t":"2026-10-14T14:15:00Z","v":15649,"vw":109.713235},{"c":109.925,"h":109.98,"l":109.78,"n":305,"o":109.825,"t":"2026-10-14T14:30:00Z","v":10101,"vw":109.913083},{"c":109.7,"h":109.805,"l":109.53,"n":414,"o":109.79,"t":"2026-10-14T14:45:00Z","v":13447,"vw":109.670659},{"c":109.83,"h":109.83,"l":109.58,"n":458,"o":109.68,"t":"2026-10-14T15:00:00Z","v":13045,"vw":109.680246},{"c":110.04,"h":110.12,"l":109.76,"n":427,"o":109.78,"t":"2026-10-14T15:15:00Z","v":13484,"vw":109.996064},{"c":110.03,"h":110.25,"l":109.96,"n":514,"o":110,"t":"2026-10-14T15:30:00Z","v":18408,"vw":110.083814},{"c":110.125,"h":110.125,"l":109.98,"n":464,"o":109.98,"t":"2026-10-14T15:45:00Z","v":14850,"vw":110.024533},{"c":109.99,"h":110.24,"l":109.99,"n":278,"o":110.145,"t":"2026-10-14T16:00:00Z","v":7813,"vw":110.11702},{"c":110.04,"h":110.05,"l":109.745,"n":390,"o":109.91,"t":"2026-10-14T16:15:00Z","v":9781,"vw":109.909993},{"c":109.8,"h":110.02,"l":109.71,"n":479,"o":110.02,"t":"2026-10-14T16:30:00Z","v":14332,"vw":109.846102},{"c":109.95,"h":109.95,"l":109.735,"n":332,"o":109.77,"t":"2026-10-14T16:45:00Z","v":11156,"vw":109.837276},{"c":109.87,"h":110.05,"l":109.82,"n":246,"o":109.995,"t":"2026-10-14T17:00:00Z","v":7999,"vw":109.940093},{"c":110.01,"h":110.1,"l":109.8,"n":224,"o":109.82,"t":"2026-10-14T17:15:00Z","v":6037,"vw":109.933432},{"c":109.95,"h":110.01,"l":109.86,"n":295,"o":110.01,"t":"2026-10-14T17:30:00Z","v":6283,"vw":109.930623},{"c":109.925,"h":110.01,"l":109.89,"n":501,"o":109.935,"t":"2026-10-14T17:45:00Z","v":13313,"vw":109.957974},{"c":110,"h":110,"l":109.78,"n":403,"o":109.805,"t":"2026-10-14T18:00:00Z","v":8109,"vw":109.894468},{"c":110.06,"h":110.17,"l":109.94,"n":402,"o":109.99,"t":"2026-10-14T18:15:00Z","v":10033,"vw":110.05284},{"c":109.95,"h":110.06,"l":109.88,"n":327,"o":110.045,"t":"2026-10-14T18:30:00Z","v":8946,"vw":109.980294},{"c":110,"h":110,"l":109.88,"n":404,"o":109.96,"t":"2026-10-14T18:45:00Z","v":11373,"vw":109.947948},{"c":109.95,"h":110.02,"l":109.93,"n":555,"o":109.98,"t":"2026-10-14T19:00:00Z","v":12720,"vw":109.974855},{"c":110.02,"h":110.15,"l":109.97,"n":721,"o":109.98,"t":"2026-10-14T19:15:00Z","v":20647,"vw":110.039552},{"c":110.05,"h":110.065,"l":109.9,"n":1531,"o":110.04,"t":"2026-10-14T19:30:00Z","v":44349,"vw":109.999313},{"c":110.44,"h":110.45,"l":109.985,"n":3402,"o":110.05,"t":"2026-10-14T19:45:00Z","v":121994,"vw":110.276299},{"c":110.45,"h":110.45,"l":110.45,"n":20,"o":110.45,"t":"2026-10-14T20:00:00Z","v":42206,"vw":110.45},{"c":110.12,"h":111.01,"l":110.12,"n":635,"o":110.73,"t":"2026-10-15T13:30:00Z","v":26997,"vw":110.50796},{"c":110.37,"h":110.71,"l":110.06,"n":400,"o":110.07,"t":"2026-10-15T13:45:00Z","v":14293,"vw":110.393685},{"c":110.74,"h":110.84,"l":110.27,"n":434,"o":110.365,"t":"2026-10-15T14:00:00Z","v":16163,"vw":110.584276},{"c":111.1,"h":111.2,"l":110.74,"n":290,"o":110.78,"t":"2026-10-15T14:15:00Z","v":10735,"vw":110.996847},{"c":111.81,"h":111.89,"l":111.1,"n":406,"o":111.1,"t":"2026-10-15T14:30:00Z","v":17263,"vw":111.554632},{"c":111.76,"h":111.82,"l":111.41,"n":513,"o":111.77,"t":"2026-10-15T14:45:00Z","v":22360,"vw":111.599552},{"c":111.58,"h":111.955,"l":111.57,"n":460,"o":111.8,"t":"2026-10-15T15:00:00Z","v":14785,"vw":111.771662},{"c":111.45,"h":111.7,"l":111.45,"n":394,"o":111.57,"t":"2026-10-15T15:15:00Z","v":11528,"vw":111.583298},{"c":111.65,"h":111.65,"l":111.36,"n":372,"o":111.478896,"t":"2026-10-15T15:30:00Z","v":10876,"vw":111.477528},{"c":111.74,"h":111.86,"l":111.68,"n":430,"o":111.68,"t":"2026-10-15T15:45:00Z","v":11882,"vw":111.78},{"c":111.44,"h":111.74,"l":111.44,"n":248,"o":111.665,"t":"2026-10-15T16:00:00Z","v":6160,"vw":111.552818},{"c":111.76,"h":111.76,"l":111.52,"n":228,"o":111.52,"t":"2026-10-15T16:15:00Z","v":4699,"vw":111.658862},{"c":111.795,"h":111.84,"l":111.7,"n":355,"o":111.77,"t":"2026-10-15T16:30:00Z","v":9916,"vw":111.75906},{"c":111.7,"h":111.88,"l":111.66,"n":382,"o":111.83,"t":"2026-10-15T16:45:00Z","v":12354,"vw":111.792514},{"c":111.76,"h":111.795,"l":111.635,"n":172,"o":111.66,"t":"2026-10-15T17:00:00Z","v":5707,"vw":111.711155},{"c":111.88,"h":111.91,"l":111.7,"n":259,"o":111.74,"t":"2026-10-15T17:15:00Z","v":7121,"vw":111.844084},{"c":112.18,"h":112.23,"l":111.89,"n":419,"o":111.89,"t":"2026-10-15T17:30:00Z","v":11720,"vw":112.066959},{"c":112.1,"h":112.2225,"l":112.1,"n":297,"o":112.15,"t":"2026-10-15T17:45:00Z","v":6948,"vw":112.176658},{"c":112.1,"h":112.28,"l":112.04,"n":515,"o":112.11,"t":"2026-10-15T18:00:00Z","v":13127,"vw":112.167192},{"c":111.97,"h":112.08,"l":111.83,"n":481,"o":112.08,"t":"2026-10-15T18:15:00Z","v":11668,"vw":111.910324},{"c":112.15,"h":112.18,"l":111.92,"n":612,"o":111.99,"t":"2026-10-15T18:30:00Z","v":19888,"vw":112.066444},{"c":112.12,"h":112.22,"l":112.05,"n":488,"o":112.16,"t":"2026-10-15T18:45:00Z","v":10500,"vw":112.13881},{"c":112.3,"h":112.3,"l":112.105,"n":390,"o":112.13,"t":"2026-10-15T19:00:00Z","v":10150,"vw":112.184704},{"c":112.245,"h":112.3599,"l":112.24,"n":573,"o":112.28,"t":"2026-10-15T19:15:00Z","v":22242,"vw":112.275539},{"c":112.31,"h":112.31,"l":112.165,"n":753,"o":112.25,"t":"2026-10-15T19:30:00Z","v":16569,"vw":112.233534},{"c":112.26,"h":112.4,"l":112.17,"n":2301,"o":112.325,"t":"2026-10-15T19:45:00Z","v":92758,"vw":112.299141},{"c":112.26,"h":112.26,"l":112.26,"n":17,"o":112.26,"t":"2026-10-15T20:00:00Z","v":56838,"vw":112.26},{"c":113.62,"h":113.68,"l":112.88,"n":914,"o":113,"t":"2026-10-16T13:30:00Z","v":61988,"vw":113.404526},{"c":113.715,"h":113.89,"l":113.57,"n":454,"o":113.6,"t":"2026-10-16T13:45:00Z","v":22870,"vw":113.765144},{"c":113.675,"h":113.79,"l":113.445,"n":323,"o":113.72,"t":"2026-10-16T14:00:00Z","v":11037,"vw":113.627461},{"c":113.855,"h":113.93,"l":113.6301,"n":317,"o":113.7,"t":"2026-10-16T14:15:00Z","v":20231,"vw":113.84479},{"c":113.52,"h":113.93,"l":113.51,"n":384,"o":113.9,"t":"2026-10-16T14:30:00Z","v":8811,"vw":113.693957},{"c":113.75,"h":113.78,"l":113.43,"n":349,"o":113.48,"t":"2026-10-16T14:45:00Z","v":8915,"vw":113.588862},{"c":113.67,"h":113.82,"l":113.66,"n":481,"o":113.755,"t":"2026-10-16T15:00:00Z","v":16140,"vw":113.749586},{"c":113.495,"h":113.73,"l":113.38,"n":207,"o":113.65,"t":"2026-10-16T15:15:00Z","v":6988,"vw":113.574614},{"c":113.4,"h":113.64,"l":113.4,"n":179,"o":113.52,"t":"2026-10-16T15:30:00Z","v":5125,"vw":113.545863},{"c":113.01,"h":113.37,"l":113.01,"n":307,"o":113.33,"t":"2026-10-16T15:45:00Z","v":9359,"vw":113.21085},{"c":112.83,"h":112.99,"l":112.81,"n":301,"o":112.99,"t":"2026-10-16T16:00:00Z","v":9661,"vw":112.889333},{"c":112.75,"h":112.89,"l":112.71,"n":336,"o":112.86,"t":"2026-10-16T16:15:00Z","v":11690,"vw":112.804965},{"c":112.48,"h":112.76,"l":112.48,"n":289,"o":112.7,"t":"2026-10-16T16:30:00Z","v":9571,"vw":112.589006},{"c":112.3,"h":112.48,"l":112.16,"n":367,"o":112.48,"t":"2026-10-16T16:45:00Z","v":13884,"vw":112.302273},{"c":111.99,"h":112.28,"l":111.97,"n":464,"o":112.28,"t":"2026-10-16T17:00:00Z","v":16827,"vw":112.057641},{"c":112.25,"h":112.27,"l":111.89,"n":404,"o":111.94,"t":"2026-10-16T17:15:00Z","v":14050,"vw":112.106538},{"c":112.53,"h":112.55,"l":112.22,"n":396,"o":112.255,"t":"2026-10-16T17:30:00Z","v":20218,"vw":112.308016},{"c":112.39,"h":112.54,"l":112.32,"n":301,"o":112.535,"t":"2026-10-16T17:45:00Z","v":7608,"vw":112.403382},{"c":112.55,"h":112.57,"l":112.26,"n":599,"o":112.35,"t":"2026-10-16T18:00:00Z","v":19188,"vw":112.402952},{"c":112.56,"h":112.565,"l":112.365,"n":405,"o":112.565,"t":"2026-10-16T18:15:00Z","v":12743,"vw":112.490821},{"c":112.615,"h":112.715,"l":112.52,"n":518,"o":112.56,"t":"2026-10-16T18:30:00Z","v":15417,"vw":112.626899},{"c":112.39,"h":112.6,"l":112.37,"n":739,"o":112.6,"t":"2026-10-16T18:45:00Z","v":20178,"vw":112.471299},{"c":112.585,"h":112.585,"l":112.33,"n":799,"o":112.34,"t":"2026-10-16T19:00:00Z","v":23747,"vw":112.422629},{"c":112.575,"h":112.605,"l":112.44,"n":746,"o":112.58,"t":"2026-10-16T19:15:00Z","v":21426,"vw":112.540094},{"c":112.59,"h":112.62,"l":112.43,"n":1197,"o":112.6,"t":"2026-10-16T19:30:00Z","v":41274,"vw":112.548897},{"c":112.47,"h":112.71,"l":112.34,"n":4365,"o":112.605,"t":"2026-10-16T19:45:00Z","v":239716,"vw":112.475358},{"c":112.48,"h":112.48,"l":112.44,"n":19,"o":112.44,"t":"2026-10-16T20:00:00Z","v":79640,"vw":112.479932},{"c":112.34,"h":113.41,"l":112.04,"n":320,"o":113.41,"t":"2026-10-19T13:30:00Z","v":16924,"vw":112.40529},{"c":112.02,"h":112.24,"l":111.9,"n":520,"o":112.24,"t":"2026-10-19T13:45:00Z","v":27076,"vw":112.050888},{"c":112.32,"h":112.34,"l":111.705,"n":401,"o":112.08,"t":"2026-10-19T14:00:00Z","v":12403,"vw":111.995802},{"c":111.995,"h":112.25,"l":111.94,"n":431,"o":112.25,"t":"2026-10-19T14:15:00Z","v":14696,"vw":112.057281},{"c":111.89,"h":112.09,"l":111.83,"n":359,"o":111.97,"t":"2026-10-19T14:30:00Z","v":14186,"vw":111.94783},{"c":112.125,"h":112.23,"l":111.87,"n":328,"o":111.87,"t":"2026-10-19T14:45:00Z","v":15922,"vw":112.107426},{"c":112.155,"h":112.215,"l":112,"n":310,"o":112.09,"t":"2026-10-19T15:00:00Z","v":12270,"vw":112.122448},{"c":112.2,"h":112.31,"l":112.1817,"n":166,"o":112.1817,"t":"2026-10-19T15:15:00Z","v":4809,"vw":112.219299},{"c":112.055,"h":112.225,"l":112.01,"n":415,"o":112.17,"t":"2026-10-19T15:30:00Z","v":19894,"vw":112.131034},{"c":111.92,"h":112.15,"l":111.885,"n":420,"o":111.96,"t":"2026-10-19T15:45:00Z","v":18757,"vw":111.977605},{"c":111.62,"h":111.935,"l":111.51,"n":299,"o":111.935,"t":"2026-10-19T16:00:00Z","v":12001,"vw":111.612469},{"c":111.77,"h":111.83,"l":111.625,"n":227,"o":111.625,"t":"2026-10-19T16:15:00Z","v":8048,"vw":111.746725},{"c":111.8943,"h":111.94,"l":111.68,"n":243,"o":111.69,"t":"2026-10-19T16:30:00Z","v":6610,"vw":111.808096},{"c":111.65,"h":111.9,"l":111.65,"n":228,"o":111.9,"t":"2026-10-19T16:45:00Z","v":5944,"vw":111.7615},{"c":111.68,"h":111.68,"l":111.555,"n":161,"o":111.555,"t":"2026-10-19T17:00:00Z","v":5996,"vw":111.598065},{"c":111.615,"h":111.74,"l":111.56,"n":276,"o":111.65,"t":"2026-10-19T17:15:00Z","v":8127,"vw":111.624955},{"c":111.69,"h":111.81,"l":111.57,"n":475,"o":111.59,"t":"2026-10-19T17:30:00Z","v":24113,"vw":111.69317},{"c":111.53,"h":111.73,"l":111.48,"n":453,"o":111.64,"t":"2026-10-19T17:45:00Z","v":17420,"vw":111.634125},{"c":111.68,"h":111.72,"l":111.545,"n":466,"o":111.59,"t":"2026-10-19T18:00:00Z","v":18682,"vw":111.648237},{"c":111.73,"h":111.79,"l":111.645,"n":393,"o":111.65,"t":"2026-10-19T18:15:00Z","v":12895,"vw":111.711109},{"c":111.68,"h":111.78,"l":111.64,"n":366,"o":111.715,"t":"2026-10-19T18:30:00Z","v":10058,"vw":111.711294},{"c":111.65,"h":111.73,"l":111.57,"n":477,"o":111.705,"t":"2026-10-19T18:45:00Z","v":15712,"vw":111.650551},{"c":111.66,"h":111.66,"l":111.56,"n":402,"o":111.63,"t":"2026-10-19T19:00:00Z","v":12573,"vw":111.626093},{"c":111.825,"h":111.885,"l":111.71,"n":496,"o":111.71,"t":"2026-10-19T19:15:00Z","v":12737,"vw":111.786857},{"c":111.94,"h":111.95,"l":111.82,"n":1021,"o":111.86,"t":"2026-10-19T19:30:00Z","v":26723,"vw":111.888849},{"c":111.79,"h":111.92,"l":111.75,"n":2580,"o":111.92,"t":"2026-10-19T19:45:00Z","v":107068,"vw":111.812522},{"c":111.8,"h":111.8,"l":111.8,"n":18,"o":111.8,"t":"2026-10-19T20:00:00Z","v":49564,"vw":111.8},{"c":113.05,"h":113.18,"l":111.48,"n":247,"o":111.48,"t":"2026-10-20T13:30:00Z","v":15930,"vw":112.482721},{"c":113.09,"h":113.24,"l":112.88,"n":433,"o":113.055,"t":"2026-10-20T13:45:00Z","v":22536,"vw":113.104722},{"c":112.7,"h":113.11,"l":112.68,"n":242,"o":113.11,"t":"2026-10-20T14:00:00Z","v":9167,"vw":112.834468},{"c":112.975,"h":113.14,"l":112.73,"n":433,"o":112.745,"t":"2026-10-20T14:15:00Z","v":23195,"vw":112.978948},{"c":113.24,"h":113.24,"l":112.89,"n":439,"o":113.04,"t":"2026-10-20T14:30:00Z","v":22811,"vw":113.076686},{"c":112.94,"h":113.32,"l":112.94,"n":384,"o":113.32,"t":"2026-10-20T14:45:00Z","v":9704,"vw":113.087725},{"c":112.44,"h":112.95,"l":112.36,"n":432,"o":112.9,"t":"2026-10-20T15:00:00Z","v":15227,"vw":112.746316},{"c":112.34,"h":112.57,"l":112.23,"n":417,"o":112.5,"t":"2026-10-20T15:15:00Z","v":15664,"vw":112.394076},{"c":112.72,"h":112.73,"l":112.26,"n":389,"o":112.38,"t":"2026-10-20T15:30:00Z","v":12569,"vw":112.44307},{"c":112.77,"h":112.83,"l":112.66,"n":213,"o":112.69,"t":"2026-10-20T15:45:00Z","v":5256,"vw":112.762619},{"c":112.785,"h":112.925,"l":112.785,"n":255,"o":112.85,"t":"2026-10-20T16:00:00Z","v":8303,"vw":112.870625},{"c":112.93,"h":112.93,"l":112.73,"n":172,"o":112.82,"t":"2026-10-20T16:15:00Z","v":3154,"vw":112.818261},{"c":112.985,"h":113.055,"l":112.98,"n":117,"o":112.99,"t":"2026-10-20T16:30:00Z","v":3910,"vw":113.007967},{"c":113.05,"h":113.14,"l":112.99,"n":238,"o":113.03,"t":"2026-10-20T16:45:00Z","v":6213,"vw":113.043858},{"c":113.115,"h":113.17,"l":113.04,"n":192,"o":113.09,"t":"2026-10-20T17:00:00Z","v":6375,"vw":113.084862},{"c":113.105,"h":113.18,"l":113.105,"n":143,"o":113.16,"t":"2026-10-20T17:15:00Z","v":5090,"vw":113.160304},{"c":113.23,"h":113.27,"l":113.16,"n":200,"o":113.16,"t":"2026-10-20T17:30:00Z","v":6684,"vw":113.233023},{"c":113.58,"h":113.58,"l":113.25,"n":331,"o":113.27,"t":"2026-10-20T17:45:00Z","v":8825,"vw":113.405436},{"c":113.55,"h":113.73,"l":113.55,"n":478,"o":113.57,"t":"2026-10-20T18:00:00Z","v":11262,"vw":113.655291},{"c":113.36,"h":113.49,"l":113.31,"n":292,"o":113.46,"t":"2026-10-20T18:15:00Z","v":8091,"vw":113.399642},{"c":113.3,"h":113.42,"l":113.3,"n":266,"o":113.38,"t":"2026-10-20T18:30:00Z","v":5379,"vw":113.368866},{"c":113.21,"h":113.46,"l":113.21,"n":361,"o":113.35,"t":"2026-10-20T18:45:00Z","v":7302,"vw":113.37642},{"c":113.2,"h":113.27,"l":113.09,"n":400,"o":113.22,"t":"2026-10-20T19:00:00Z","v":10406,"vw":113.184335},{"c":113.27,"h":113.33,"l":113.205,"n":422,"o":113.205,"t":"2026-10-20T19:15:00Z","v":9054,"vw":113.269649},{"c":113.16,"h":113.28,"l":113.06,"n":856,"o":113.2,"t":"2026-10-20T19:30:00Z","v":18205,"vw":113.174247},{"c":113.15,"h":113.23,"l":113.08,"n":2432,"o":113.15,"t":"2026-10-20T19:45:00Z","v":100565,"vw":113.143595},{"c":113.15,"h":113.15,"l":113.15,"n":25,"o":113.15,"t":"2026-10-20T20:00:00Z","v":50854,"vw":113.15},{"c":114.23,"h":114.3,"l":111.7,"n":396,"o":111.7,"t":"2026-10-21T13:30:00Z","v":28402,"vw":113.916884},{"c":114.13,"h":114.515,"l":114.13,"n":332,"o":114.29,"t":"2026-10-21T13:45:00Z","v":10650,"vw":114.317227},{"c":114.33,"h":114.355,"l":114.08,"n":654,"o":114.12,"t":"2026-10-21T14:00:00Z","v":32464,"vw":114.186439},{"c":114.39,"h":114.42,"l":114.18,"n":307,"o":114.28,"t":"2026-10-21T14:15:00Z","v":12047,"vw":114.309173},{"c":114.56,"h":114.565,"l":114.355,"n":487,"o":114.375,"t":"2026-10-21T14:30:00Z","v":16577,"vw":114.461206},{"c":114.625,"h":114.67,"l":114.43,"n":390,"o":114.56,"t":"2026-10-21T14:45:00Z","v":12052,"vw":114.576986},{"c":114.59,"h":114.63,"l":114.47,"n":275,"o":114.61,"t":"2026-10-21T15:00:00Z","v":7361,"vw":114.564957},{"c":114.7,"h":114.72,"l":114.625,"n":410,"o":114.625,"t":"2026-10-21T15:15:00Z","v":12310,"vw":114.671503},{"c":114.86,"h":115.03,"l":114.76,"n":387,"o":114.76,"t":"2026-10-21T15:30:00Z","v":10922,"vw":114.913127},{"c":114.885,"h":114.885,"l":114.81,"n":250,"o":114.815,"t":"2026-10-21T15:45:00Z","v":8738,"vw":114.834555},{"c":114.93,"h":114.99,"l":114.87,"n":335,"o":114.87,"t":"2026-10-21T16:00:00Z","v":7799,"vw":114.938056},{"c":114.99,"h":115.13,"l":114.99,"n":292,"o":115,"t":"2026-10-21T16:15:00Z","v":6288,"vw":115.069765},{"c":115.07,"h":115.18,"l":114.98,"n":650,"o":115.01,"t":"2026-10-21T16:30:00Z","v":26820,"vw":115.089342},{"c":115.03,"h":115.12,"l":115.03,"n":369,"o":115.09,"t":"2026-10-21T16:45:00Z","v":10302,"vw":115.083835},{"c":115.13,"h":115.15,"l":115.01,"n":349,"o":115.05,"t":"2026-10-21T17:00:00Z","v":8986,"vw":115.068243},{"c":115.19,"h":115.24,"l":115.14,"n":391,"o":115.14,"t":"2026-10-21T17:15:00Z","v":11681,"vw":115.174699},{"c":115.16,"h":115.24,"l":115.11,"n":323,"o":115.19,"t":"2026-10-21T17:30:00Z","v":9405,"vw":115.165489},{"c":115.17,"h":115.28,"l":115.16,"n":512,"o":115.2,"t":"2026-10-21T17:45:00Z","v":13751,"vw":115.218718},{"c":114.97,"h":115.15,"l":114.92,"n":505,"o":115.15,"t":"2026-10-21T18:00:00Z","v":18522,"vw":114.996521},{"c":114.89,"h":115.015,"l":114.89,"n":274,"o":114.95,"t":"2026-10-21T18:15:00Z","v":7337,"vw":114.946819},{"c":115.04,"h":115.05,"l":114.875,"n":395,"o":114.89,"t":"2026-10-21T18:30:00Z","v":13414,"vw":114.984576},{"c":114.705,"h":115.02,"l":114.665,"n":831,"o":115,"t":"2026-10-21T18:45:00Z","v":26569,"vw":114.905988},{"c":114.63,"h":114.68,"l":114.47,"n":839,"o":114.68,"t":"2026-10-21T19:00:00Z","v":27297,"vw":114.570797},{"c":115,"h":115,"l":114.67,"n":760,"o":114.67,"t":"2026-10-21T19:15:00Z","v":19817,"vw":114.839904},{"c":115.07,"h":115.07,"l":114.87,"n":961,"o":115.005,"t":"2026-10-21T19:30:00Z","v":25020,"vw":114.98035},{"c":114.98,"h":115.24,"l":114.87,"n":3267,"o":115.06,"t":"2026-10-21T19:45:00Z","v":150105,"vw":114.977344},{"c":115.01,"h":115.01,"l":114.95,"n":32,"o":114.95,"t":"2026-10-21T20:00:00Z","v":67842,"vw":115.00957},{"c":114.135,"h":114.56,"l":113.87,"n":438,"o":114.13,"t":"2026-10-22T13:30:00Z","v":25526,"vw":114.190681},{"c":114.54,"h":114.575,"l":113.93,"n":385,"o":114.1,"t":"2026-10-22T13:45:00Z","v":23358,"vw":114.309672},{"c":114.4,"h":114.71,"l":114.4,"n":239,"o":114.545,"t":"2026-10-22T14:00:00Z","v":7137,"vw":114.567482},{"c":113.84,"h":114.39,"l":113.79,"n":294,"o":114.34,"t":"2026-10-22T14:15:00Z","v":11252,"vw":114.032862},{"c":113.68,"h":113.8,"l":113.27,"n":413,"o":113.8,"t":"2026-10-22T14:30:00Z","v":14533,"vw":113.514357},{"c":113.415,"h":113.68,"l":113.29,"n":448,"o":113.65,"t":"2026-10-22T14:45:00Z","v":14561,"vw":113.430555},{"c":113.535,"h":113.72,"l":113.285,"n":699,"o":113.42,"t":"2026-10-22T15:00:00Z","v":34909,"vw":113.481094},{"c":113.99,"h":114.14,"l":113.6,"n":609,"o":113.6,"t":"2026-10-22T15:15:00Z","v":25246,"vw":114.012319},{"c":114.25,"h":114.38,"l":113.99,"n":680,"o":114.02,"t":"2026-10-22T15:30:00Z","v":24736,"vw":114.195143},{"c":114.3,"h":114.46,"l":114.12,"n":224,"o":114.31,"t":"2026-10-22T15:45:00Z","v":6462,"vw":114.263429},{"c":114.25,"h":114.38,"l":114.1,"n":192,"o":114.34,"t":"2026-10-22T16:00:00Z","v":5308,"vw":114.225583},{"c":114.41,"h":114.465,"l":114.21,"n":141,"o":114.21,"t":"2026-10-22T16:15:00Z","v":5020,"vw":114.353591},{"c":114.27,"h":114.43,"l":114.24,"n":246,"o":114.34,"t":"2026-10-22T16:30:00Z","v":10639,"vw":114.340507},{"c":114.45,"h":114.47,"l":114.175,"n":259,"o":114.21,"t":"2026-10-22T16:45:00Z","v":8227,"vw":114.359637},{"c":114.5,"h":114.51,"l":114.3,"n":221,"o":114.48,"t":"2026-10-22T17:00:00Z","v":5323,"vw":114.441034},{"c":114.7,"h":114.7,"l":114.41,"n":193,"o":114.45,"t":"2026-10-22T17:15:00Z","v":4668,"vw":114.551225},{"c":114.71,"h":114.8085,"l":114.68,"n":302,"o":114.72,"t":"2026-10-22T17:30:00Z","v":8105,"vw":114.749614},{"c":114.92,"h":114.92,"l":114.7,"n":201,"o":114.73,"t":"2026-10-22T17:45:00Z","v":5709,"vw":114.768975},{"c":114.85,"h":114.93,"l":114.775,"n":298,"o":114.91,"t":"2026-10-22T18:00:00Z","v":8696,"vw":114.84839},{"c":115.025,"h":115.025,"l":114.89,"n":202,"o":114.89,"t":"2026-10-22T18:15:00Z","v":4391,"vw":114.973182},{"c":114.895,"h":115.08,"l":114.895,"n":308,"o":115.04,"t":"2026-10-22T18:30:00Z","v":10971,"vw":115.019749},{"c":114.83,"h":114.92,"l":114.83,"n":200,"o":114.9,"t":"2026-10-22T18:45:00Z","v":5441,"vw":114.892759},{"c":114.89,"h":114.94,"l":114.7,"n":318,"o":114.83,"t":"2026-10-22T19:00:00Z","v":10706,"vw":114.842739},{"c":115.02,"h":115.05,"l":114.86,"n":443,"o":114.885,"t":"2026-10-22T19:15:00Z","v":713161,"vw":114.947108},{"c":115,"h":115.04,"l":114.92,"n":679,"o":114.98,"t":"2026-10-22T19:30:00Z","v":16541,"vw":114.994939},{"c":115.03,"h":115.03,"l":114.77,"n":2554,"o":114.99,"t":"2026-10-22T19:45:00Z","v":116531,"vw":114.908381},{"c":115.03,"h":115.03,"l":115.03,"n":24,"o":115.03,"t":"2026-10-22T20:00:00Z","v":37099,"vw":115.03}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35940626988574287,"strike":126.25113708675428,"iv":0.24508284604319752,"gamma":0.023502207106000726,"theta":-0.025584433213651413,"vega":0.05602614905259026,"rho":0.008207764692300955,"breakevenPct":10.067411420186064},{"delta":0.15,"premium":0.4809375,"strike":122.92083333333333,"iv":0.20292708333333334,"gamma":0.03631066666666667,"theta":-0.027150416666666666,"vega":0.071968,"rho":0.012273943346363912,"breakevenPct":7.277902141470342},{"delta":0.2,"premium":0.6371875000000001,"strike":120.8375,"iv":0.18521875,"gamma":0.047644000000000006,"theta":-0.03110875,"vega":0.087968,"rho":0.016322358596831253,"breakevenPct":5.602614535338608},{"delta":0.25,"premium":0.9145933014354068,"strike":119.52312599681021,"iv":0.18184822966507178,"gamma":0.05269594896331739,"theta":-0.03486500797448166,"vega":0.09748060606060606,"rho":0.020440846238445852,"breakevenPct":4.701138223285764},{"delta":0.3,"premium":1.2734449760765552,"strike":118.725677830941,"iv":0.18811617224880384,"gamma":0.053525295055821376,"theta":-0.03848542264752791,"vega":0.10263212121212122,"rho":0.024606439400530682,"breakevenPct":4.319849436683948},{"delta":0.35,"premium":1.6322966507177035,"strike":117.92822966507177,"iv":0.1943841148325359,"gamma":0.05435464114832536,"theta":-0.04210583732057416,"vega":0.10778363636363636,"rho":0.028772032562615513,"breakevenPct":3.938560650082131},{"delta":0.4,"premium":1.9911483253588518,"strike":117.13078149920256,"iv":0.20065205741626796,"gamma":0.055183987240829346,"theta":-0.04572625199362042,"vega":0.11293515151515152,"rho":0.032937625724700346,"breakevenPct":3.557271863480314},{"delta":0.45,"premium":2.35,"strike":116.33333333333333,"iv":0.20692000000000002,"gamma":0.05601333333333333,"theta":-0.049346666666666664,"vega":0.11808666666666667,"rho":0.03710321888678518,"breakevenPct":3.175983076878497},{"delta":0.5,"premium":2.708851674641149,"strike":115.53588516746412,"iv":0.21318794258373208,"gamma":0.056842679425837324,"theta":-0.052967081339712924,"vega":0.12323818181818183,"rho":0.041268812048870014,"breakevenPct":2.7946942902766794},{"delta":0.55,"premium":3.1555534130350957,"strike":114.68376397994601,"iv":0.21751384496721946,"gamma":0.056356421133821825,"theta":-0.05472957963748553,"vega":0.12444839953721558,"rho":0.04540613023339259,"breakevenPct":2.442247581484051},{"delta":0.6,"premium":3.7822406478981874,"strike":113.71962977246433,"iv":0.21786093328191286,"gamma":0.053174778249132276,"theta":-0.052685615117624374,"vega":0.11758376397994602,"rho":0.04948551919559249,"breakevenPct":2.14889195893464},{"delta":0.65,"premium":4.408927882761281,"strike":112.75549556498265,"iv":0.21820802159660627,"gamma":0.04999313536444273,"theta":-0.0506416505977632,"vega":0.11071912842267644,"rho":0.0535649081577924,"breakevenPct":1.855536336385228},{"delta":0.7,"premium":5.035615117624372,"strike":111.79136135750096,"iv":0.21855510991129967,"gamma":0.046811492479753185,"theta":-0.04859768607790205,"vega":0.10385449286540688,"rho":0.0576442971199923,"breakevenPct":1.5621807138358164},{"delta":0.75,"premium":5.662302352487465,"strike":110.82722715001928,"iv":0.21890219822599308,"gamma":0.043629849595063636,"theta":-0.046553721558040884,"vega":0.0969898573081373,"rho":0.061723686082192204,"breakevenPct":1.2688250912864043},{"delta":0.8,"premium":6.4243455765311825,"strike":109.72640783349856,"iv":0.22003959021230557,"gamma":0.03971252563486952,"theta":-0.04339609820279755,"vega":0.08866696578275839,"rho":0.06575927752402622,"breakevenPct":0.974314013761403},{"delta":0.85,"premium":8.004244002807113,"strike":107.79970243560108,"iv":0.22595219734121808,"gamma":0.03135003010578161,"theta":-0.03350946582813244,"vega":0.07153292199936678,"rho":0.06953023324421276,"breakevenPct":0.6728213843416451},{"delta":0.9,"premium":9.584142429083045,"strike":105.8729970377036,"iv":0.23186480447013058,"gamma":0.022987534576693686,"theta":-0.0236228334534673,"vega":0.054398878215975124,"rho":0.07330118896439931,"breakevenPct":0.3713287549218862}],"put":[{"delta":0.1,"premium":1.029098100318905,"strike":93.06012664540633,"iv":0.6422851751201358,"gamma":0.009015289858317246,"theta":-0.060640234825642944,"vega":0.05634469552054573,"rho":-0.01017097636278172,"breakevenPct":19.993889815624257},{"delta":0.15,"premium":0.7649371069182389,"strike":105.92767295597484,"iv":0.3034179245283019,"gamma":0.024539622641509433,"theta":-0.03729685534591195,"vega":0.07339496855345912,"rho":-0.015137771922629667,"breakevenPct":8.577991959439624},{"delta":0.2,"premium":0.9483752620545074,"strike":108.54821802935011,"iv":0.2636380503144654,"gamma":0.033973584905660374,"theta":-0.038135429769392035,"vega":0.08807002096436058,"rho":-0.020084220334688714,"breakevenPct":6.459321248982354},{"delta":0.25,"premium":1.2038895859473024,"strike":110.46633207862818,"iv":0.2402662902551234,"gamma":0.040664282726892514,"theta":-0.03923421162693434,"vega":0.09904462567963195,"rho":-0.02498608121645582,"breakevenPct":5.013959408257944},{"delta":0.3,"premium":1.5489335006273526,"strike":111.51191969887077,"iv":0.2372759096612296,"gamma":0.0439474278544542,"theta":-0.04065621079046424,"vega":0.10542271016311167,"rho":-0.029832557587501533,"breakevenPct":4.404949840699459},{"delta":0.35,"premium":1.8939774153074027,"strike":112.55750731911334,"iv":0.23428552906733585,"gamma":0.04723057298201589,"theta":-0.042078209953994146,"vega":0.11180079464659139,"rho":-0.03467903395854725,"breakevenPct":3.795940273140974},{"delta":0.4,"premium":2.2390213299874535,"strike":113.60309493935591,"iv":0.23129514847344207,"gamma":0.05051371810957758,"theta":-0.04350020911752405,"vega":0.11817887913007111,"rho":-0.03952551032959297,"breakevenPct":3.1869307055824887},{"delta":0.45,"premium":2.5840652446675034,"strike":114.6486825595985,"iv":0.22830476787954831,"gamma":0.053796863237139274,"theta":-0.044922208281053956,"vega":0.12455696361355083,"rho":-0.04437198670063869,"breakevenPct":2.577921138024004},{"delta":0.5,"premium":3.0869316010699275,"strike":115.63431410011464,"iv":0.2266149407718762,"gamma":0.05388509743981658,"theta":-0.04372541077569737,"vega":0.12402319449751624,"rho":-0.04924306952417583,"breakevenPct":2.158234809141351},{"delta":0.55,"premium":3.669659915934276,"strike":116.58960641956439,"iv":0.22558322506687045,"gamma":0.05235662972869698,"theta":-0.04120343905235002,"vega":0.1199918609094383,"rho":-0.0541266038056002,"breakevenPct":1.8343506010344188},{"delta":0.6,"premium":4.2523882307986245,"strike":117.54489873901414,"iv":0.22455150936186472,"gamma":0.05082816201757738,"theta":-0.038681467329002676,"vega":0.11596052732136035,"rho":-0.05901013808702456,"breakevenPct":1.5104663929274875},{"delta":0.65,"premium":4.835116545662974,"strike":118.50019105846388,"iv":0.22351979365685898,"gamma":0.049299694306457774,"theta":-0.03615949560565533,"vega":0.11192919373328239,"rho":-0.06389367236844892,"breakevenPct":1.1865821848205556},{"delta":0.7,"premium":5.41784486052732,"strike":119.45548337791364,"iv":0.22248807795185327,"gamma":0.047771226595338175,"theta":-0.03363752388230799,"vega":0.10789786014520444,"rho":-0.06877720664987329,"breakevenPct":0.8626979767136242},{"delta":0.75,"premium":6.458083832335328,"strike":120.80464071856288,"iv":0.22754857784431137,"gamma":0.043681437125748505,"theta":-0.030317140718562875,"vega":0.09990314371257486,"rho":-0.07395338231446892,"breakevenPct":0.5941433658806027},{"delta":0.8,"premium":8.104790419161677,"strike":122.67589820359282,"iv":0.24068480538922157,"gamma":0.036196407185628734,"theta":-0.02593839820359281,"vega":0.08665464071856287,"rho":-0.07951747795210552,"breakevenPct":0.3989326398060213},{"delta":0.85,"premium":9.751497005988021,"strike":124.54715568862275,"iv":0.2538210329341317,"gamma":0.028711377245508984,"theta":-0.021559655688622753,"vega":0.0734061377245509,"rho":-0.08508157358974211,"breakevenPct":0.20372191373144027},{"delta":0.9,"premium":15.024278215223099,"strike":129.9737532808399,"iv":0.32414566929133865,"gamma":0.016952493438320206,"theta":-0.01960472440944882,"vega":0.0558755905511811,"rho":-0.0933913712593101,"breakevenPct":0.07000342031052802}]},"raw":{"call":[{"delta":0.1,"premium":0.35940626988574287,"strike":126.25113708675428,"iv":0.24508284604319752,"gamma":0.023502207106000726,"theta":-0.025584433213651413,"vega":0.05602614905259026,"rho":0.008207764692300955,"breakevenPct":10.067411420186064},{"delta":0.15,"premium":0.4809375,"strike":122.92083333333333,"iv":0.20292708333333334,"gamma":0.03631066666666667,"theta":-0.027150416666666666,"vega":0.071968,"rho":0.012273943346363912,"breakevenPct":7.277902141470342},{"delta":0.2,"premium":0.6371875000000001,"strike":120.8375,"iv":0.18521875,"gamma":0.047644000000000006,"theta":-0.03110875,"vega":0.087968,"rho":0.016322358596831253,"breakevenPct":5.602614535338608},{"delta":0.25,"premium":0.9145933014354068,"strike":119.52312599681021,"iv":0.18184822966507178,"gamma":0.05269594896331739,"theta":-0.03486500797448166,"vega":0.09748060606060606,"rho":0.020440846238445852,"breakevenPct":4.701138223285764},{"delta":0.3,"premium":1.2734449760765552,"strike":118.725677830941,"iv":0.18811617224880384,"gamma":0.053525295055821376,"theta":-0.03848542264752791,"vega":0.10263212121212122,"rho":0.024606439400530682,"breakevenPct":4.319849436683948},{"delta":0.35,"premium":1.6322966507177035,"strike":117.92822966507177,"iv":0.1943841148325359,"gamma":0.05435464114832536,"theta":-0.04210583732057416,"vega":0.10778363636363636,"rho":0.028772032562615513,"breakevenPct":3.938560650082131},{"delta":0.4,"premium":1.9911483253588518,"strike":117.13078149920256,"iv":0.20065205741626796,"gamma":0.055183987240829346,"theta":-0.04572625199362042,"vega":0.11293515151515152,"rho":0.032937625724700346,"breakevenPct":3.557271863480314},{"delta":0.45,"premium":2.35,"strike":116.33333333333333,"iv":0.20692000000000002,"gamma":0.05601333333333333,"theta":-0.049346666666666664,"vega":0.11808666666666667,"rho":0.03710321888678518,"breakevenPct":3.175983076878497},{"delta":0.5,"premium":2.708851674641149,"strike":115.53588516746412,"iv":0.21318794258373208,"gamma":0.056842679425837324,"theta":-0.052967081339712924,"vega":0.12323818181818183,"rho":0.041268812048870014,"breakevenPct":2.7946942902766794},{"delta":0.55,"premium":3.1555534130350957,"strike":114.68376397994601,"iv":0.21751384496721946,"gamma":0.056356421133821825,"theta":-0.05472957963748553,"vega":0.12444839953721558,"rho":0.04540613023339259,"breakevenPct":2.442247581484051},{"delta":0.6,"premium":3.7822406478981874,"strike":113.71962977246433,"iv":0.21786093328191286,"gamma":0.053174778249132276,"theta":-0.052685615117624374,"vega":0.11758376397994602,"rho":0.04948551919559249,"breakevenPct":2.14889195893464},{"delta":0.65,"premium":4.408927882761281,"strike":112.75549556498265,"iv":0.21820802159660627,"gamma":0.04999313536444273,"theta":-0.0506416505977632,"vega":0.11071912842267644,"rho":0.0535649081577924,"breakevenPct":1.855536336385228},{"delta":0.7,"premium":5.035615117624372,"strike":111.79136135750096,"iv":0.21855510991129967,"gamma":0.046811492479753185,"theta":-0.04859768607790205,"vega":0.10385449286540688,"rho":0.0576442971199923,"breakevenPct":1.5621807138358164},{"delta":0.75,"premium":5.662302352487465,"strike":110.82722715001928,"iv":0.21890219822599308,"gamma":0.043629849595063636,"theta":-0.046553721558040884,"vega":0.0969898573081373,"rho":0.061723686082192204,"breakevenPct":1.2688250912864043},{"delta":0.8,"premium":6.4243455765311825,"strike":109.72640783349856,"iv":0.22003959021230557,"gamma":0.03971252563486952,"theta":-0.04339609820279755,"vega":0.08866696578275839,"rho":0.06575927752402622,"breakevenPct":0.974314013761403},{"delta":0.85,"premium":8.004244002807113,"strike":107.79970243560108,"iv":0.22595219734121808,"gamma":0.03135003010578161,"theta":-0.03350946582813244,"vega":0.07153292199936678,"rho":0.06953023324421276,"breakevenPct":0.6728213843416451},{"delta":0.9,"premium":9.584142429083045,"strike":105.8729970377036,"iv":0.23186480447013058,"gamma":0.022987534576693686,"theta":-0.0236228334534673,"vega":0.054398878215975124,"rho":0.07330118896439931,"breakevenPct":0.3713287549218862}],"put":[{"delta":0.1,"premium":1.029098100318905,"strike":93.06012664540633,"iv":0.6422851751201358,"gamma":0.009015289858317246,"theta":-0.060640234825642944,"vega":0.05634469552054573,"rho":-0.01017097636278172,"breakevenPct":19.993889815624257},{"delta":0.15,"premium":0.7649371069182389,"strike":105.92767295597484,"iv":0.3034179245283019,"gamma":0.024539622641509433,"theta":-0.03729685534591195,"vega":0.07339496855345912,"rho":-0.015137771922629667,"breakevenPct":8.577991959439624},{"delta":0.2,"premium":0.9483752620545074,"strike":108.54821802935011,"iv":0.2636380503144654,"gamma":0.033973584905660374,"theta":-0.038135429769392035,"vega":0.08807002096436058,"rho":-0.020084220334688714,"breakevenPct":6.459321248982354},{"delta":0.25,"premium":1.2038895859473024,"strike":110.46633207862818,"iv":0.2402662902551234,"gamma":0.040664282726892514,"theta":-0.03923421162693434,"vega":0.09904462567963195,"rho":-0.02498608121645582,"breakevenPct":5.013959408257944},{"delta":0.3,"premium":1.5489335006273526,"strike":111.51191969887077,"iv":0.2372759096612296,"gamma":0.0439474278544542,"theta":-0.04065621079046424,"vega":0.10542271016311167,"rho":-0.029832557587501533,"breakevenPct":4.404949840699459},{"delta":0.35,"premium":1.8939774153074027,"strike":112.55750731911334,"iv":0.23428552906733585,"gamma":0.04723057298201589,"theta":-0.042078209953994146,"vega":0.11180079464659139,"rho":-0.03467903395854725,"breakevenPct":3.795940273140974},{"delta":0.4,"premium":2.2390213299874535,"strike":113.60309493935591,"iv":0.23129514847344207,"gamma":0.05051371810957758,"theta":-0.04350020911752405,"vega":0.11817887913007111,"rho":-0.03952551032959297,"breakevenPct":3.1869307055824887},{"delta":0.45,"premium":2.5840652446675034,"strike":114.6486825595985,"iv":0.22830476787954831,"gamma":0.053796863237139274,"theta":-0.044922208281053956,"vega":0.12455696361355083,"rho":-0.04437198670063869,"breakevenPct":2.577921138024004},{"delta":0.5,"premium":3.0869316010699275,"strike":115.63431410011464,"iv":0.2266149407718762,"gamma":0.05388509743981658,"theta":-0.04372541077569737,"vega":0.12402319449751624,"rho":-0.04924306952417583,"breakevenPct":2.158234809141351},{"delta":0.55,"premium":3.669659915934276,"strike":116.58960641956439,"iv":0.22558322506687045,"gamma":0.05235662972869698,"theta":-0.04120343905235002,"vega":0.1199918609094383,"rho":-0.0541266038056002,"breakevenPct":1.8343506010344188},{"delta":0.6,"premium":4.2523882307986245,"strike":117.54489873901414,"iv":0.22455150936186472,"gamma":0.05082816201757738,"theta":-0.038681467329002676,"vega":0.11596052732136035,"rho":-0.05901013808702456,"breakevenPct":1.5104663929274875},{"delta":0.65,"premium":4.835116545662974,"strike":118.50019105846388,"iv":0.22351979365685898,"gamma":0.049299694306457774,"theta":-0.03615949560565533,"vega":0.11192919373328239,"rho":-0.06389367236844892,"breakevenPct":1.1865821848205556},{"delta":0.7,"premium":5.41784486052732,"strike":119.45548337791364,"iv":0.22248807795185327,"gamma":0.047771226595338175,"theta":-0.03363752388230799,"vega":0.10789786014520444,"rho":-0.06877720664987329,"breakevenPct":0.8626979767136242},{"delta":0.75,"premium":6.458083832335328,"strike":120.80464071856288,"iv":0.22754857784431137,"gamma":0.043681437125748505,"theta":-0.030317140718562875,"vega":0.09990314371257486,"rho":-0.07395338231446892,"breakevenPct":0.5941433658806027},{"delta":0.8,"premium":8.104790419161677,"strike":122.67589820359282,"iv":0.24068480538922157,"gamma":0.036196407185628734,"theta":-0.02593839820359281,"vega":0.08665464071856287,"rho":-0.07951747795210552,"breakevenPct":0.3989326398060213},{"delta":0.85,"premium":9.751497005988021,"strike":124.54715568862275,"iv":0.2538210329341317,"gamma":0.028711377245508984,"theta":-0.021559655688622753,"vega":0.0734061377245509,"rho":-0.08508157358974211,"breakevenPct":0.20372191373144027},{"delta":0.9,"premium":15.024278215223099,"strike":129.9737532808399,"iv":0.32414566929133865,"gamma":0.016952493438320206,"theta":-0.01960472440944882,"vega":0.0558755905511811,"rho":-0.0933913712593101,"breakevenPct":0.07000342031052802}]}},"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"}}