{"symbol":"EWT","url":"https://intraalpha.com/companies/EWT","capturedAt":"2026-10-22T23:57:24.581Z","state":"ready","quote":{"symbol":"EWT","last_price":103.6,"prev_close":108.99,"regular_close":103.99,"change":-5.39,"change_pct":-4.9454,"regular_change":-5,"regular_change_pct":-4.5876,"extended_change":-0.39,"extended_change_pct":-0.375,"bid":103.2,"ask":103.98,"bid_size":100,"ask_size":100,"volume":4780786,"vwap":104.533755,"open":105.61,"high":106,"low":103.59,"close":103.99,"trade_count":60816,"last_trade_at":"2026-10-22T23:56:18.226581151Z","last_quote_at":"2026-10-22T23:57:21.673393713Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:21.211516468-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":12300000000,"net_expense_ratio":0.0059,"portfolio_turnover":0.36,"dividend_yield":0.0099,"inception_date":"2000-06-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:22.533511+00:00"},"optionObservedAt":"2026-10-22T19:59:05.351Z","bars":[{"c":107.16,"h":107.92,"l":106.73,"n":248,"o":107,"t":"2026-10-15T08:00:00Z","v":11712,"vw":107.137842},{"c":107.11,"h":107.11,"l":107.11,"n":1,"o":107.11,"t":"2026-10-15T08:05:00Z","v":300,"vw":107.11},{"c":107.22,"h":107.22,"l":107.01,"n":22,"o":107.01,"t":"2026-10-15T08:20:00Z","v":1324,"vw":107.075142},{"c":108.4,"h":108.4,"l":108.4,"n":7,"o":108.4,"t":"2026-10-15T09:10:00Z","v":272,"vw":108.4},{"c":108.1,"h":108.1,"l":108.1,"n":3,"o":108.1,"t":"2026-10-15T09:40:00Z","v":170,"vw":108.1},{"c":107.97,"h":107.97,"l":107.96,"n":2,"o":107.96,"t":"2026-10-15T10:15:00Z","v":200,"vw":107.965},{"c":107.89,"h":107.89,"l":107.89,"n":8,"o":107.89,"t":"2026-10-15T11:00:00Z","v":170,"vw":107.89},{"c":107.4782,"h":107.4782,"l":107.4782,"n":3,"o":107.4782,"t":"2026-10-15T11:05:00Z","v":160,"vw":107.4782},{"c":108.16,"h":108.2,"l":108.16,"n":4,"o":108.2,"t":"2026-10-15T11:40:00Z","v":2085,"vw":108.196309},{"c":107.8,"h":107.8,"l":107.8,"n":2,"o":107.8,"t":"2026-10-15T12:20:00Z","v":109,"vw":107.8},{"c":108.04,"h":108.06,"l":107.72,"n":105,"o":107.72,"t":"2026-10-15T12:35:00Z","v":11834,"vw":107.994591},{"c":107.84,"h":107.84,"l":107.84,"n":2,"o":107.84,"t":"2026-10-15T12:55:00Z","v":111,"vw":107.84},{"c":107.62,"h":107.72,"l":107.55,"n":100,"o":107.72,"t":"2026-10-15T13:10:00Z","v":9585,"vw":107.583353},{"c":107.74,"h":107.75,"l":107.73,"n":69,"o":107.73,"t":"2026-10-15T13:15:00Z","v":3392,"vw":107.738848},{"c":107.75,"h":107.77,"l":107.7,"n":123,"o":107.7,"t":"2026-10-15T13:20:00Z","v":7769,"vw":107.746317},{"c":107.485,"h":107.85,"l":107.485,"n":2356,"o":107.8,"t":"2026-10-15T13:30:00Z","v":233395,"vw":107.715919},{"c":107.93,"h":107.95,"l":107.2,"n":1534,"o":107.47,"t":"2026-10-15T13:35:00Z","v":166017,"vw":107.4994},{"c":107.9,"h":108.1,"l":107.75,"n":1764,"o":107.915,"t":"2026-10-15T13:40:00Z","v":160154,"vw":107.965902},{"c":107.4,"h":107.96,"l":107.35,"n":1293,"o":107.89,"t":"2026-10-15T13:45:00Z","v":104915,"vw":107.673371},{"c":106.855,"h":107.45,"l":106.855,"n":1225,"o":107.37,"t":"2026-10-15T13:50:00Z","v":107763,"vw":107.121058},{"c":107.1,"h":107.13,"l":106.7,"n":1389,"o":106.85,"t":"2026-10-15T13:55:00Z","v":154947,"vw":106.897382},{"c":107.48,"h":107.56,"l":107.09,"n":1733,"o":107.1,"t":"2026-10-15T14:00:00Z","v":220551,"vw":107.309435},{"c":107.55,"h":107.64,"l":107.42,"n":1066,"o":107.5,"t":"2026-10-15T14:05:00Z","v":108868,"vw":107.503374},{"c":107.385,"h":107.77,"l":107.345,"n":1508,"o":107.57,"t":"2026-10-15T14:10:00Z","v":153774,"vw":107.514606},{"c":107.5899,"h":107.5899,"l":107.24,"n":1639,"o":107.38,"t":"2026-10-15T14:15:00Z","v":169348,"vw":107.357613},{"c":107.5,"h":107.735,"l":107.5,"n":1186,"o":107.565,"t":"2026-10-15T14:20:00Z","v":128239,"vw":107.644675},{"c":107.47,"h":107.63,"l":107.445,"n":1099,"o":107.51,"t":"2026-10-15T14:25:00Z","v":105508,"vw":107.522858},{"c":107.58,"h":107.67,"l":107.355,"n":1510,"o":107.47,"t":"2026-10-15T14:30:00Z","v":133725,"vw":107.432497},{"c":107.83,"h":107.84,"l":107.47,"n":1531,"o":107.59,"t":"2026-10-15T14:35:00Z","v":125295,"vw":107.648719},{"c":108.12,"h":108.25,"l":107.8,"n":2391,"o":107.83,"t":"2026-10-15T14:40:00Z","v":235261,"vw":108.118457},{"c":108.07,"h":108.25,"l":108.07,"n":1034,"o":108.14,"t":"2026-10-15T14:45:00Z","v":76968,"vw":108.167414},{"c":108.17,"h":108.24,"l":108.01,"n":1053,"o":108.05,"t":"2026-10-15T14:50:00Z","v":67025,"vw":108.112099},{"c":108.47,"h":108.475,"l":108.145,"n":1394,"o":108.15,"t":"2026-10-15T14:55:00Z","v":104034,"vw":108.388912},{"c":108.61,"h":108.61,"l":108.33,"n":1794,"o":108.475,"t":"2026-10-15T15:00:00Z","v":117883,"vw":108.445917},{"c":108.59,"h":108.7,"l":108.38,"n":1453,"o":108.61,"t":"2026-10-15T15:05:00Z","v":148098,"vw":108.55663},{"c":108.73,"h":108.78,"l":108.485,"n":1130,"o":108.61,"t":"2026-10-15T15:10:00Z","v":71158,"vw":108.609013},{"c":108.78,"h":108.91,"l":108.7,"n":805,"o":108.735,"t":"2026-10-15T15:15:00Z","v":49693,"vw":108.802606},{"c":108.72,"h":108.785,"l":108.635,"n":1390,"o":108.775,"t":"2026-10-15T15:20:00Z","v":142321,"vw":108.680286},{"c":108.585,"h":108.77,"l":108.54,"n":1515,"o":108.74,"t":"2026-10-15T15:25:00Z","v":144279,"vw":108.664657},{"c":108.6,"h":108.66,"l":108.45,"n":1181,"o":108.59,"t":"2026-10-15T15:30:00Z","v":93713,"vw":108.545952},{"c":108.6,"h":108.75,"l":108.54,"n":889,"o":108.6,"t":"2026-10-15T15:35:00Z","v":56584,"vw":108.648563},{"c":108.62,"h":108.72,"l":108.57,"n":1687,"o":108.64,"t":"2026-10-15T15:40:00Z","v":105741,"vw":108.637801},{"c":108.72,"h":108.735,"l":108.54,"n":1833,"o":108.62,"t":"2026-10-15T15:45:00Z","v":117933,"vw":108.615339},{"c":108.61,"h":108.76,"l":108.58,"n":880,"o":108.7,"t":"2026-10-15T15:50:00Z","v":43278,"vw":108.692151},{"c":108.785,"h":108.8,"l":108.535,"n":1069,"o":108.62,"t":"2026-10-15T15:55:00Z","v":70619,"vw":108.670306},{"c":108.57,"h":108.835,"l":108.57,"n":1296,"o":108.78,"t":"2026-10-15T16:00:00Z","v":78410,"vw":108.728763},{"c":108.58,"h":108.675,"l":108.53,"n":882,"o":108.58,"t":"2026-10-15T16:05:00Z","v":48657,"vw":108.59729},{"c":108.45,"h":108.555,"l":108.445,"n":886,"o":108.55,"t":"2026-10-15T16:10:00Z","v":53156,"vw":108.503924},{"c":108.43,"h":108.48,"l":108.4,"n":806,"o":108.46,"t":"2026-10-15T16:15:00Z","v":75248,"vw":108.43167},{"c":108.31,"h":108.43,"l":108.31,"n":840,"o":108.41,"t":"2026-10-15T16:20:00Z","v":105489,"vw":108.379655},{"c":108.325,"h":108.34,"l":108.26,"n":1188,"o":108.32,"t":"2026-10-15T16:25:00Z","v":168495,"vw":108.297496},{"c":108.46,"h":108.46,"l":108.275,"n":1219,"o":108.33,"t":"2026-10-15T16:30:00Z","v":92128,"vw":108.367212},{"c":108.35,"h":108.6,"l":108.345,"n":645,"o":108.47,"t":"2026-10-15T16:35:00Z","v":54910,"vw":108.475567},{"c":108.47,"h":108.47,"l":108.3,"n":597,"o":108.365,"t":"2026-10-15T16:40:00Z","v":56108,"vw":108.366094},{"c":108.38,"h":108.51,"l":108.365,"n":859,"o":108.47,"t":"2026-10-15T16:45:00Z","v":60545,"vw":108.421156},{"c":108.39,"h":108.39,"l":108.285,"n":734,"o":108.37,"t":"2026-10-15T16:50:00Z","v":107967,"vw":108.335022},{"c":108.46,"h":108.46,"l":108.35,"n":1019,"o":108.39,"t":"2026-10-15T16:55:00Z","v":99046,"vw":108.391792},{"c":108.45,"h":108.47,"l":108.38,"n":568,"o":108.465,"t":"2026-10-15T17:00:00Z","v":40553,"vw":108.40732},{"c":108.6,"h":108.6,"l":108.46,"n":478,"o":108.485,"t":"2026-10-15T17:05:00Z","v":22374,"vw":108.502844},{"c":108.57,"h":108.64,"l":108.54,"n":412,"o":108.61,"t":"2026-10-15T17:10:00Z","v":26114,"vw":108.585101},{"c":108.61,"h":108.63,"l":108.565,"n":346,"o":108.57,"t":"2026-10-15T17:15:00Z","v":25395,"vw":108.615737},{"c":108.57,"h":108.6,"l":108.525,"n":359,"o":108.6,"t":"2026-10-15T17:20:00Z","v":24703,"vw":108.552845},{"c":108.495,"h":108.61,"l":108.48,"n":380,"o":108.56,"t":"2026-10-15T17:25:00Z","v":29039,"vw":108.529198},{"c":108.57,"h":108.62,"l":108.49,"n":362,"o":108.5,"t":"2026-10-15T17:30:00Z","v":25241,"vw":108.555081},{"c":108.66,"h":108.7,"l":108.58,"n":517,"o":108.58,"t":"2026-10-15T17:35:00Z","v":27422,"vw":108.651755},{"c":108.78,"h":108.94,"l":108.675,"n":649,"o":108.69,"t":"2026-10-15T17:40:00Z","v":35141,"vw":108.833896},{"c":108.73,"h":108.81,"l":108.71,"n":489,"o":108.78,"t":"2026-10-15T17:45:00Z","v":40248,"vw":108.781661},{"c":108.7,"h":108.78,"l":108.69,"n":551,"o":108.71,"t":"2026-10-15T17:50:00Z","v":46138,"vw":108.716008},{"c":108.72,"h":108.77,"l":108.695,"n":429,"o":108.7,"t":"2026-10-15T17:55:00Z","v":17977,"vw":108.738358},{"c":108.5,"h":108.73,"l":108.49,"n":875,"o":108.71,"t":"2026-10-15T18:00:00Z","v":51299,"vw":108.632907},{"c":108.485,"h":108.55,"l":108.46,"n":708,"o":108.54,"t":"2026-10-15T18:05:00Z","v":39128,"vw":108.500081},{"c":108.39,"h":108.49,"l":108.375,"n":472,"o":108.49,"t":"2026-10-15T18:10:00Z","v":27744,"vw":108.437071},{"c":108.38,"h":108.42,"l":108.35,"n":551,"o":108.39,"t":"2026-10-15T18:15:00Z","v":27933,"vw":108.380559},{"c":108.33,"h":108.38,"l":108.3,"n":514,"o":108.38,"t":"2026-10-15T18:20:00Z","v":31628,"vw":108.340725},{"c":108.42,"h":108.42,"l":108.305,"n":379,"o":108.335,"t":"2026-10-15T18:25:00Z","v":28205,"vw":108.356708},{"c":108.47,"h":108.5,"l":108.395,"n":627,"o":108.42,"t":"2026-10-15T18:30:00Z","v":59380,"vw":108.448081},{"c":108.5,"h":108.535,"l":108.465,"n":274,"o":108.47,"t":"2026-10-15T18:35:00Z","v":96312,"vw":108.517327},{"c":108.575,"h":108.6,"l":108.49,"n":541,"o":108.5,"t":"2026-10-15T18:40:00Z","v":133271,"vw":108.561846},{"c":108.57,"h":108.625,"l":108.555,"n":671,"o":108.575,"t":"2026-10-15T18:45:00Z","v":64444,"vw":108.592676},{"c":108.655,"h":108.655,"l":108.545,"n":527,"o":108.565,"t":"2026-10-15T18:50:00Z","v":142142,"vw":108.586254},{"c":108.745,"h":108.76,"l":108.635,"n":774,"o":108.66,"t":"2026-10-15T18:55:00Z","v":142815,"vw":108.688861},{"c":108.885,"h":108.89,"l":108.75,"n":1179,"o":108.755,"t":"2026-10-15T19:00:00Z","v":144080,"vw":108.829291},{"c":108.9,"h":108.93,"l":108.825,"n":615,"o":108.88,"t":"2026-10-15T19:05:00Z","v":77360,"vw":108.876316},{"c":109.02,"h":109.055,"l":108.89,"n":537,"o":108.91,"t":"2026-10-15T19:10:00Z","v":43432,"vw":108.987181},{"c":109.06,"h":109.085,"l":109,"n":821,"o":109.02,"t":"2026-10-15T19:15:00Z","v":126225,"vw":109.0547},{"c":109.075,"h":109.115,"l":108.995,"n":964,"o":109.05,"t":"2026-10-15T19:20:00Z","v":108579,"vw":109.048259},{"c":108.88,"h":109.09,"l":108.88,"n":1158,"o":109.06,"t":"2026-10-15T19:25:00Z","v":129808,"vw":109.012094},{"c":108.805,"h":108.89,"l":108.78,"n":822,"o":108.87,"t":"2026-10-15T19:30:00Z","v":94965,"vw":108.839895},{"c":108.87,"h":108.905,"l":108.78,"n":858,"o":108.81,"t":"2026-10-15T19:35:00Z","v":74137,"vw":108.859336},{"c":108.895,"h":108.975,"l":108.84,"n":1122,"o":108.875,"t":"2026-10-15T19:40:00Z","v":105784,"vw":108.909258},{"c":109.075,"h":109.075,"l":108.895,"n":2635,"o":108.895,"t":"2026-10-15T19:45:00Z","v":274073,"vw":109.012484},{"c":109.135,"h":109.16,"l":108.945,"n":4083,"o":109.06,"t":"2026-10-15T19:50:00Z","v":414835,"vw":109.054424},{"c":109.11,"h":109.26,"l":109.035,"n":6752,"o":109.13,"t":"2026-10-15T19:55:00Z","v":737969,"vw":109.159683},{"c":109.14,"h":109.14,"l":109.14,"n":16,"o":109.14,"t":"2026-10-15T20:00:00Z","v":206284,"vw":109.14},{"c":108.77,"h":109.15,"l":108.48,"n":49,"o":109.15,"t":"2026-10-15T20:25:00Z","v":5378,"vw":108.80064},{"c":108.83,"h":109,"l":108.51,"n":120,"o":109,"t":"2026-10-15T20:40:00Z","v":8304,"vw":108.879416},{"c":109.3,"h":109.3,"l":109.284,"n":3,"o":109.284,"t":"2026-10-15T20:50:00Z","v":448,"vw":109.287579},{"c":108.9,"h":108.9,"l":108.9,"n":59,"o":108.9,"t":"2026-10-15T21:00:00Z","v":457,"vw":108.9},{"c":109.24,"h":109.24,"l":109.24,"n":1,"o":109.24,"t":"2026-10-15T23:55:00Z","v":100,"vw":109.24},{"c":109.01,"h":109.17,"l":108.79,"n":96,"o":109,"t":"2026-10-16T08:00:00Z","v":6842,"vw":108.974394},{"c":108.94,"h":108.94,"l":108.94,"n":1,"o":108.94,"t":"2026-10-16T08:35:00Z","v":100,"vw":108.94},{"c":108.9,"h":108.9,"l":108.9,"n":11,"o":108.9,"t":"2026-10-16T08:55:00Z","v":1026,"vw":108.9},{"c":108.9,"h":108.9,"l":108.9,"n":2,"o":108.9,"t":"2026-10-16T09:10:00Z","v":101,"vw":108.9},{"c":108.68,"h":108.68,"l":108.68,"n":1,"o":108.68,"t":"2026-10-16T09:55:00Z","v":100,"vw":108.68},{"c":108.25,"h":108.25,"l":108.22,"n":7,"o":108.24,"t":"2026-10-16T10:00:00Z","v":618,"vw":108.235504},{"c":108.35,"h":108.35,"l":108.35,"n":1,"o":108.35,"t":"2026-10-16T11:25:00Z","v":100,"vw":108.35},{"c":108.7,"h":108.7,"l":108.7,"n":1,"o":108.7,"t":"2026-10-16T12:00:00Z","v":100,"vw":108.7},{"c":108.58,"h":108.7,"l":108.58,"n":2,"o":108.7,"t":"2026-10-16T12:45:00Z","v":600,"vw":108.66},{"c":107.9,"h":108.68,"l":107.9,"n":747,"o":108.68,"t":"2026-10-16T13:30:00Z","v":87544,"vw":108.308983},{"c":107.81,"h":107.94,"l":107.18,"n":4160,"o":107.9,"t":"2026-10-16T13:35:00Z","v":371315,"vw":107.633151},{"c":107.87,"h":107.89,"l":107.32,"n":2173,"o":107.81,"t":"2026-10-16T13:40:00Z","v":232767,"vw":107.583571},{"c":107.745,"h":107.885,"l":107.6,"n":649,"o":107.885,"t":"2026-10-16T13:45:00Z","v":46051,"vw":107.779728},{"c":107.6,"h":107.7825,"l":107.36,"n":814,"o":107.735,"t":"2026-10-16T13:50:00Z","v":60058,"vw":107.539081},{"c":107.46,"h":107.67,"l":107.33,"n":935,"o":107.61,"t":"2026-10-16T13:55:00Z","v":67803,"vw":107.484625},{"c":107.53,"h":107.6,"l":107.37,"n":769,"o":107.45,"t":"2026-10-16T14:00:00Z","v":56480,"vw":107.477777},{"c":107.42,"h":107.5,"l":107.33,"n":484,"o":107.5,"t":"2026-10-16T14:05:00Z","v":39020,"vw":107.439838},{"c":107.51,"h":107.57,"l":107.26,"n":524,"o":107.43,"t":"2026-10-16T14:10:00Z","v":35417,"vw":107.39925},{"c":107.455,"h":107.66,"l":107.45,"n":371,"o":107.57,"t":"2026-10-16T14:15:00Z","v":23757,"vw":107.561363},{"c":107.5,"h":107.63,"l":107.31,"n":340,"o":107.48,"t":"2026-10-16T14:20:00Z","v":29716,"vw":107.488111},{"c":107.48,"h":107.555,"l":107.39,"n":390,"o":107.54,"t":"2026-10-16T14:25:00Z","v":42850,"vw":107.457815},{"c":107.65,"h":107.67,"l":107.41,"n":342,"o":107.465,"t":"2026-10-16T14:30:00Z","v":34534,"vw":107.517725},{"c":107.81,"h":107.82,"l":107.68,"n":373,"o":107.7,"t":"2026-10-16T14:35:00Z","v":33104,"vw":107.729531},{"c":107.745,"h":107.87,"l":107.69,"n":375,"o":107.82,"t":"2026-10-16T14:40:00Z","v":26170,"vw":107.763049},{"c":107.85,"h":107.85,"l":107.75,"n":401,"o":107.75,"t":"2026-10-16T14:45:00Z","v":25979,"vw":107.790642},{"c":107.59,"h":107.925,"l":107.59,"n":452,"o":107.84,"t":"2026-10-16T14:50:00Z","v":28088,"vw":107.691983},{"c":107.69,"h":107.69,"l":107.59,"n":326,"o":107.6,"t":"2026-10-16T14:55:00Z","v":15897,"vw":107.633895},{"c":107.4,"h":107.665,"l":107.4,"n":265,"o":107.665,"t":"2026-10-16T15:00:00Z","v":20880,"vw":107.496977},{"c":107.06,"h":107.41,"l":107.04,"n":412,"o":107.4,"t":"2026-10-16T15:05:00Z","v":23958,"vw":107.179399},{"c":107.06,"h":107.09,"l":106.95,"n":436,"o":107.02,"t":"2026-10-16T15:10:00Z","v":28217,"vw":107.041777},{"c":107.04,"h":107.11,"l":106.99,"n":399,"o":107.06,"t":"2026-10-16T15:15:00Z","v":25169,"vw":107.059806},{"c":106.945,"h":107.15,"l":106.77,"n":613,"o":107.05,"t":"2026-10-16T15:20:00Z","v":50233,"vw":106.953907},{"c":107.03,"h":107.07,"l":106.97,"n":305,"o":107.04,"t":"2026-10-16T15:25:00Z","v":21588,"vw":107.005035},{"c":107.21,"h":107.22,"l":107.05,"n":372,"o":107.05,"t":"2026-10-16T15:30:00Z","v":33966,"vw":107.160779},{"c":107.26,"h":107.26,"l":107.14,"n":248,"o":107.22,"t":"2026-10-16T15:35:00Z","v":18611,"vw":107.207779},{"c":107.15,"h":107.25,"l":107.14,"n":396,"o":107.24,"t":"2026-10-16T15:40:00Z","v":31399,"vw":107.185653},{"c":107.16,"h":107.29,"l":107.14,"n":380,"o":107.18,"t":"2026-10-16T15:45:00Z","v":28240,"vw":107.196356},{"c":106.93,"h":107.17,"l":106.93,"n":808,"o":107.16,"t":"2026-10-16T15:50:00Z","v":180956,"vw":107.034694},{"c":106.91,"h":107.01,"l":106.91,"n":534,"o":106.93,"t":"2026-10-16T15:55:00Z","v":73889,"vw":106.949341},{"c":106.84,"h":106.9,"l":106.68,"n":705,"o":106.9,"t":"2026-10-16T16:00:00Z","v":54155,"vw":106.765388},{"c":106.79,"h":106.93,"l":106.78,"n":233,"o":106.83,"t":"2026-10-16T16:05:00Z","v":11612,"vw":106.838366},{"c":107,"h":107.005,"l":106.8,"n":295,"o":106.8,"t":"2026-10-16T16:10:00Z","v":16024,"vw":106.912526},{"c":106.97,"h":107.07,"l":106.9,"n":509,"o":106.98,"t":"2026-10-16T16:15:00Z","v":26638,"vw":106.955173},{"c":107.06,"h":107.06,"l":106.945,"n":696,"o":106.975,"t":"2026-10-16T16:20:00Z","v":40528,"vw":107.013488},{"c":107.04,"h":107.06,"l":106.995,"n":808,"o":107.05,"t":"2026-10-16T16:25:00Z","v":48848,"vw":107.032304},{"c":106.87,"h":107.03,"l":106.855,"n":640,"o":107.03,"t":"2026-10-16T16:30:00Z","v":46943,"vw":106.962506},{"c":106.98,"h":107.035,"l":106.81,"n":382,"o":106.86,"t":"2026-10-16T16:35:00Z","v":26662,"vw":106.903632},{"c":106.98,"h":106.98,"l":106.88,"n":797,"o":106.97,"t":"2026-10-16T16:40:00Z","v":46633,"vw":106.917451},{"c":106.85,"h":107.01,"l":106.81,"n":2026,"o":106.98,"t":"2026-10-16T16:45:00Z","v":148259,"vw":106.903992},{"c":106.875,"h":106.93,"l":106.78,"n":361,"o":106.88,"t":"2026-10-16T16:50:00Z","v":22574,"vw":106.852855},{"c":106.91,"h":106.91,"l":106.8,"n":380,"o":106.85,"t":"2026-10-16T16:55:00Z","v":29942,"vw":106.842086},{"c":106.62,"h":106.93,"l":106.61,"n":962,"o":106.93,"t":"2026-10-16T17:00:00Z","v":55175,"vw":106.779292},{"c":106.5,"h":106.64,"l":106.47,"n":1582,"o":106.635,"t":"2026-10-16T17:05:00Z","v":99433,"vw":106.536821},{"c":106.36,"h":106.53,"l":106.31,"n":1467,"o":106.495,"t":"2026-10-16T17:10:00Z","v":78100,"vw":106.436516},{"c":106.22,"h":106.355,"l":106.19,"n":580,"o":106.35,"t":"2026-10-16T17:15:00Z","v":34060,"vw":106.246573},{"c":106.38,"h":106.38,"l":106.14,"n":712,"o":106.21,"t":"2026-10-16T17:20:00Z","v":57390,"vw":106.241761},{"c":106.45,"h":106.51,"l":106.3,"n":1046,"o":106.38,"t":"2026-10-16T17:25:00Z","v":76529,"vw":106.400514},{"c":106.53,"h":106.535,"l":106.4,"n":828,"o":106.465,"t":"2026-10-16T17:30:00Z","v":53460,"vw":106.473077},{"c":106.47,"h":106.59,"l":106.455,"n":452,"o":106.535,"t":"2026-10-16T17:35:00Z","v":34155,"vw":106.517976},{"c":106.74,"h":106.795,"l":106.41,"n":963,"o":106.46,"t":"2026-10-16T17:40:00Z","v":70400,"vw":106.661962},{"c":106.57,"h":106.8,"l":106.56,"n":404,"o":106.73,"t":"2026-10-16T17:45:00Z","v":24928,"vw":106.680442},{"c":106.51,"h":106.615,"l":106.5,"n":418,"o":106.605,"t":"2026-10-16T17:50:00Z","v":34191,"vw":106.581577},{"c":106.45,"h":106.53,"l":106.41,"n":203,"o":106.53,"t":"2026-10-16T17:55:00Z","v":11335,"vw":106.469787},{"c":106.31,"h":106.44,"l":106.22,"n":442,"o":106.43,"t":"2026-10-16T18:00:00Z","v":31480,"vw":106.326331},{"c":106.435,"h":106.47,"l":106.26,"n":325,"o":106.29,"t":"2026-10-16T18:05:00Z","v":20115,"vw":106.380579},{"c":106.41,"h":106.45,"l":106.325,"n":306,"o":106.44,"t":"2026-10-16T18:10:00Z","v":18732,"vw":106.394561},{"c":106.275,"h":106.44,"l":106.26,"n":416,"o":106.42,"t":"2026-10-16T18:15:00Z","v":31413,"vw":106.389129},{"c":106.35,"h":106.38,"l":106.19,"n":616,"o":106.25,"t":"2026-10-16T18:20:00Z","v":48940,"vw":106.244397},{"c":106.37,"h":106.4,"l":106.24,"n":424,"o":106.38,"t":"2026-10-16T18:25:00Z","v":30466,"vw":106.338626},{"c":106.36,"h":106.45,"l":106.25,"n":575,"o":106.35,"t":"2026-10-16T18:30:00Z","v":48026,"vw":106.363679},{"c":106.33,"h":106.36,"l":106.235,"n":396,"o":106.36,"t":"2026-10-16T18:35:00Z","v":28039,"vw":106.312069},{"c":106.29,"h":106.38,"l":106.2,"n":356,"o":106.35,"t":"2026-10-16T18:40:00Z","v":24449,"vw":106.280654},{"c":106.21,"h":106.325,"l":106.14,"n":398,"o":106.3,"t":"2026-10-16T18:45:00Z","v":26262,"vw":106.227263},{"c":106.08,"h":106.195,"l":106.055,"n":387,"o":106.195,"t":"2026-10-16T18:50:00Z","v":26912,"vw":106.109765},{"c":106.17,"h":106.17,"l":106.01,"n":554,"o":106.07,"t":"2026-10-16T18:55:00Z","v":39124,"vw":106.076872},{"c":106.04,"h":106.17,"l":106.03,"n":582,"o":106.17,"t":"2026-10-16T19:00:00Z","v":37979,"vw":106.100852},{"c":106.015,"h":106.12,"l":105.9,"n":440,"o":106.04,"t":"2026-10-16T19:05:00Z","v":27329,"vw":105.988387},{"c":106.37,"h":106.37,"l":106.005,"n":768,"o":106.005,"t":"2026-10-16T19:10:00Z","v":65503,"vw":106.183128},{"c":106.32,"h":106.38,"l":106.22,"n":400,"o":106.38,"t":"2026-10-16T19:15:00Z","v":22421,"vw":106.319954},{"c":106.38,"h":106.425,"l":106.3,"n":339,"o":106.3,"t":"2026-10-16T19:20:00Z","v":24096,"vw":106.374049},{"c":106.4,"h":106.43,"l":106.31,"n":372,"o":106.35,"t":"2026-10-16T19:25:00Z","v":23322,"vw":106.367946},{"c":106.185,"h":106.46,"l":106.12,"n":678,"o":106.41,"t":"2026-10-16T19:30:00Z","v":53565,"vw":106.274891},{"c":106.155,"h":106.205,"l":106.0718,"n":655,"o":106.17,"t":"2026-10-16T19:35:00Z","v":58217,"vw":106.125982},{"c":105.96,"h":106.175,"l":105.94,"n":690,"o":106.16,"t":"2026-10-16T19:40:00Z","v":53886,"vw":106.088518},{"c":106.07,"h":106.12,"l":105.955,"n":753,"o":105.97,"t":"2026-10-16T19:45:00Z","v":55116,"vw":106.036395},{"c":106.185,"h":106.26,"l":106.06,"n":1890,"o":106.07,"t":"2026-10-16T19:50:00Z","v":122749,"vw":106.172711},{"c":106.24,"h":106.28,"l":106.15,"n":3301,"o":106.185,"t":"2026-10-16T19:55:00Z","v":257084,"vw":106.226759},{"c":106.43,"h":106.43,"l":106.26,"n":21,"o":106.26,"t":"2026-10-16T20:00:00Z","v":128026,"vw":106.2605},{"c":106.23,"h":106.24,"l":106.23,"n":18,"o":106.24,"t":"2026-10-16T20:05:00Z","v":552,"vw":106.235},{"c":106.01,"h":106.01,"l":106.01,"n":1,"o":106.01,"t":"2026-10-16T20:15:00Z","v":100,"vw":106.01},{"c":106.17,"h":106.17,"l":106.13,"n":5,"o":106.13,"t":"2026-10-16T20:50:00Z","v":482,"vw":106.150198},{"c":105.86,"h":105.86,"l":105.86,"n":31,"o":105.86,"t":"2026-10-16T21:00:00Z","v":518,"vw":105.86},{"c":106.15,"h":106.15,"l":106.15,"n":1,"o":106.15,"t":"2026-10-16T22:15:00Z","v":100,"vw":106.15},{"c":106.0068,"h":106.0068,"l":106.0068,"n":1,"o":106.0068,"t":"2026-10-16T23:55:00Z","v":200,"vw":106.0068},{"c":108,"h":108,"l":107.26,"n":50,"o":107.7,"t":"2026-10-19T08:00:00Z","v":2670,"vw":107.735088},{"c":107.17,"h":107.17,"l":107.17,"n":4,"o":107.17,"t":"2026-10-19T08:45:00Z","v":221,"vw":107.17},{"c":107.06,"h":107.06,"l":107.06,"n":7,"o":107.06,"t":"2026-10-19T09:30:00Z","v":357,"vw":107.06},{"c":107.77,"h":107.77,"l":107.77,"n":4,"o":107.77,"t":"2026-10-19T11:00:00Z","v":210,"vw":107.77},{"c":107.37,"h":107.37,"l":107.37,"n":12,"o":107.37,"t":"2026-10-19T11:30:00Z","v":2268,"vw":107.37},{"c":107.28,"h":107.28,"l":107.28,"n":1,"o":107.28,"t":"2026-10-19T11:40:00Z","v":200,"vw":107.28},{"c":107.06,"h":107.06,"l":107.06,"n":1,"o":107.06,"t":"2026-10-19T11:45:00Z","v":100,"vw":107.06},{"c":107.57,"h":107.57,"l":107.56,"n":11,"o":107.56,"t":"2026-10-19T12:05:00Z","v":892,"vw":107.565},{"c":107.662,"h":107.662,"l":107.662,"n":1,"o":107.662,"t":"2026-10-19T12:15:00Z","v":800,"vw":107.662},{"c":107.83,"h":107.83,"l":107.83,"n":1,"o":107.83,"t":"2026-10-19T12:20:00Z","v":100,"vw":107.83},{"c":107.78,"h":107.78,"l":107.78,"n":2,"o":107.78,"t":"2026-10-19T12:25:00Z","v":101,"vw":107.78},{"c":107.7978,"h":107.7978,"l":107.7978,"n":1,"o":107.7978,"t":"2026-10-19T12:30:00Z","v":100,"vw":107.7978},{"c":107.73,"h":107.73,"l":107.55,"n":9,"o":107.6,"t":"2026-10-19T12:40:00Z","v":1329,"vw":107.591379},{"c":107.5,"h":107.5,"l":107.5,"n":1,"o":107.5,"t":"2026-10-19T12:45:00Z","v":200,"vw":107.5},{"c":107.5,"h":107.5,"l":107.5,"n":1,"o":107.5,"t":"2026-10-19T12:50:00Z","v":200,"vw":107.5},{"c":107.8483,"h":107.91,"l":107.83,"n":12,"o":107.83,"t":"2026-10-19T13:05:00Z","v":2400,"vw":107.866656},{"c":107.95,"h":107.95,"l":107.87,"n":8,"o":107.93,"t":"2026-10-19T13:10:00Z","v":3273,"vw":107.940665},{"c":107.87,"h":107.95,"l":107.87,"n":21,"o":107.87,"t":"2026-10-19T13:15:00Z","v":3083,"vw":107.933335},{"c":107.93,"h":107.93,"l":107.93,"n":2,"o":107.93,"t":"2026-10-19T13:20:00Z","v":203,"vw":107.93},{"c":107.66,"h":107.84,"l":107.625,"n":969,"o":107.79,"t":"2026-10-19T13:30:00Z","v":85321,"vw":107.72758},{"c":107.55,"h":107.705,"l":107.43,"n":885,"o":107.64,"t":"2026-10-19T13:35:00Z","v":53553,"vw":107.570847},{"c":107.63,"h":107.75,"l":107.44,"n":594,"o":107.54,"t":"2026-10-19T13:40:00Z","v":32593,"vw":107.642702},{"c":107.6,"h":107.715,"l":107.54,"n":596,"o":107.63,"t":"2026-10-19T13:45:00Z","v":39007,"vw":107.639359},{"c":107.42,"h":107.68,"l":107.4,"n":1086,"o":107.61,"t":"2026-10-19T13:50:00Z","v":73453,"vw":107.529461},{"c":107.35,"h":107.425,"l":107.26,"n":1051,"o":107.41,"t":"2026-10-19T13:55:00Z","v":71727,"vw":107.327753},{"c":107.14,"h":107.345,"l":107.05,"n":948,"o":107.345,"t":"2026-10-19T14:00:00Z","v":91859,"vw":107.146793},{"c":107.32,"h":107.37,"l":107.12,"n":904,"o":107.125,"t":"2026-10-19T14:05:00Z","v":62898,"vw":107.302514},{"c":107.505,"h":107.5152,"l":107.22,"n":963,"o":107.32,"t":"2026-10-19T14:10:00Z","v":62455,"vw":107.35439},{"c":107.585,"h":107.68,"l":107.49,"n":1323,"o":107.52,"t":"2026-10-19T14:15:00Z","v":87650,"vw":107.589226},{"c":107.535,"h":107.6,"l":107.48,"n":520,"o":107.585,"t":"2026-10-19T14:20:00Z","v":32875,"vw":107.549085},{"c":107.44,"h":107.57,"l":107.415,"n":577,"o":107.53,"t":"2026-10-19T14:25:00Z","v":36681,"vw":107.490658},{"c":107.29,"h":107.445,"l":107.24,"n":706,"o":107.43,"t":"2026-10-19T14:30:00Z","v":41277,"vw":107.298386},{"c":107.28,"h":107.37,"l":107.19,"n":677,"o":107.29,"t":"2026-10-19T14:35:00Z","v":36815,"vw":107.261353},{"c":107.35,"h":107.42,"l":107.27,"n":582,"o":107.27,"t":"2026-10-19T14:40:00Z","v":28278,"vw":107.356436},{"c":107.355,"h":107.48,"l":107.33,"n":471,"o":107.36,"t":"2026-10-19T14:45:00Z","v":21569,"vw":107.405813},{"c":107.335,"h":107.35,"l":107.25,"n":391,"o":107.35,"t":"2026-10-19T14:50:00Z","v":19835,"vw":107.301658},{"c":107.36,"h":107.43,"l":107.325,"n":523,"o":107.33,"t":"2026-10-19T14:55:00Z","v":29357,"vw":107.398539},{"c":107.5,"h":107.54,"l":107.36,"n":730,"o":107.38,"t":"2026-10-19T15:00:00Z","v":44645,"vw":107.460851},{"c":107.62,"h":107.66,"l":107.49,"n":887,"o":107.51,"t":"2026-10-19T15:05:00Z","v":64855,"vw":107.554724},{"c":107.605,"h":107.67,"l":107.5101,"n":633,"o":107.62,"t":"2026-10-19T15:10:00Z","v":34029,"vw":107.590186},{"c":107.715,"h":107.74,"l":107.59,"n":532,"o":107.63,"t":"2026-10-19T15:15:00Z","v":29824,"vw":107.668898},{"c":107.8,"h":107.81,"l":107.69,"n":529,"o":107.715,"t":"2026-10-19T15:20:00Z","v":26546,"vw":107.747101},{"c":107.875,"h":107.89,"l":107.77,"n":644,"o":107.8,"t":"2026-10-19T15:25:00Z","v":62538,"vw":107.870675},{"c":107.92,"h":107.92,"l":107.7902,"n":471,"o":107.875,"t":"2026-10-19T15:30:00Z","v":39590,"vw":107.841812},{"c":107.945,"h":108.02,"l":107.88,"n":585,"o":107.92,"t":"2026-10-19T15:35:00Z","v":49428,"vw":107.958024},{"c":107.94,"h":107.96,"l":107.905,"n":444,"o":107.95,"t":"2026-10-19T15:40:00Z","v":28228,"vw":107.935061},{"c":107.885,"h":107.94,"l":107.865,"n":396,"o":107.93,"t":"2026-10-19T15:45:00Z","v":24121,"vw":107.895636},{"c":107.965,"h":107.985,"l":107.895,"n":485,"o":107.895,"t":"2026-10-19T15:50:00Z","v":34634,"vw":107.949766},{"c":107.91,"h":107.995,"l":107.88,"n":561,"o":107.97,"t":"2026-10-19T15:55:00Z","v":46263,"vw":107.931085},{"c":107.74,"h":107.91,"l":107.62,"n":435,"o":107.91,"t":"2026-10-19T16:00:00Z","v":24734,"vw":107.773608},{"c":107.6995,"h":107.77,"l":107.6669,"n":351,"o":107.76,"t":"2026-10-19T16:05:00Z","v":61585,"vw":107.742122},{"c":107.755,"h":107.805,"l":107.7,"n":533,"o":107.7,"t":"2026-10-19T16:10:00Z","v":37415,"vw":107.75969},{"c":107.645,"h":107.75,"l":107.635,"n":362,"o":107.75,"t":"2026-10-19T16:15:00Z","v":22835,"vw":107.707582},{"c":107.665,"h":107.665,"l":107.56,"n":282,"o":107.64,"t":"2026-10-19T16:20:00Z","v":15346,"vw":107.604923},{"c":107.66,"h":107.69,"l":107.59,"n":275,"o":107.665,"t":"2026-10-19T16:25:00Z","v":17275,"vw":107.651262},{"c":107.63,"h":107.66,"l":107.52,"n":617,"o":107.655,"t":"2026-10-19T16:30:00Z","v":49032,"vw":107.587509},{"c":107.56,"h":107.66,"l":107.56,"n":278,"o":107.62,"t":"2026-10-19T16:35:00Z","v":17063,"vw":107.608886},{"c":107.63,"h":107.64,"l":107.5395,"n":275,"o":107.57,"t":"2026-10-19T16:40:00Z","v":16607,"vw":107.595389},{"c":107.47,"h":107.63,"l":107.43,"n":310,"o":107.63,"t":"2026-10-19T16:45:00Z","v":18594,"vw":107.503304},{"c":107.45,"h":107.495,"l":107.435,"n":1228,"o":107.48,"t":"2026-10-19T16:50:00Z","v":138080,"vw":107.465606},{"c":107.44,"h":107.53,"l":107.43,"n":597,"o":107.445,"t":"2026-10-19T16:55:00Z","v":42741,"vw":107.47658},{"c":107.49,"h":107.495,"l":107.4,"n":273,"o":107.43,"t":"2026-10-19T17:00:00Z","v":19597,"vw":107.448778},{"c":107.3,"h":107.49,"l":107.3,"n":347,"o":107.48,"t":"2026-10-19T17:05:00Z","v":24990,"vw":107.420682},{"c":107.36,"h":107.39,"l":107.29,"n":289,"o":107.3,"t":"2026-10-19T17:10:00Z","v":22685,"vw":107.358058},{"c":107.42,"h":107.48,"l":107.33,"n":325,"o":107.36,"t":"2026-10-19T17:15:00Z","v":25933,"vw":107.379386},{"c":107.4,"h":107.42,"l":107.345,"n":250,"o":107.4,"t":"2026-10-19T17:20:00Z","v":15148,"vw":107.388625},{"c":107.405,"h":107.46,"l":107.345,"n":263,"o":107.39,"t":"2026-10-19T17:25:00Z","v":20435,"vw":107.420407},{"c":107.39,"h":107.455,"l":107.38,"n":684,"o":107.405,"t":"2026-10-19T17:30:00Z","v":60479,"vw":107.425904},{"c":107.385,"h":107.4,"l":107.335,"n":245,"o":107.4,"t":"2026-10-19T17:35:00Z","v":17394,"vw":107.380271},{"c":107.4,"h":107.44,"l":107.315,"n":809,"o":107.38,"t":"2026-10-19T17:40:00Z","v":61636,"vw":107.393123},{"c":107.25,"h":107.38,"l":107.21,"n":498,"o":107.37,"t":"2026-10-19T17:45:00Z","v":34315,"vw":107.28503},{"c":107.26,"h":107.34,"l":107.24,"n":600,"o":107.24,"t":"2026-10-19T17:50:00Z","v":39696,"vw":107.279844},{"c":107.43,"h":107.43,"l":107.24,"n":286,"o":107.27,"t":"2026-10-19T17:55:00Z","v":16009,"vw":107.302792},{"c":107.36,"h":107.44,"l":107.285,"n":493,"o":107.43,"t":"2026-10-19T18:00:00Z","v":33139,"vw":107.353362},{"c":107.41,"h":107.41,"l":107.3,"n":301,"o":107.35,"t":"2026-10-19T18:05:00Z","v":21482,"vw":107.332433},{"c":107.39,"h":107.44,"l":107.385,"n":242,"o":107.398,"t":"2026-10-19T18:10:00Z","v":14623,"vw":107.412556},{"c":107.365,"h":107.425,"l":107.365,"n":254,"o":107.4,"t":"2026-10-19T18:15:00Z","v":23985,"vw":107.399702},{"c":107.235,"h":107.37,"l":107.21,"n":1778,"o":107.37,"t":"2026-10-19T18:20:00Z","v":119986,"vw":107.268813},{"c":107.19,"h":107.24,"l":107.11,"n":638,"o":107.235,"t":"2026-10-19T18:25:00Z","v":51899,"vw":107.17661},{"c":107.175,"h":107.23,"l":107.175,"n":296,"o":107.2,"t":"2026-10-19T18:30:00Z","v":16137,"vw":107.200517},{"c":107.33,"h":107.33,"l":107.11,"n":265,"o":107.15,"t":"2026-10-19T18:35:00Z","v":13256,"vw":107.223308},{"c":107.4,"h":107.4,"l":107.33,"n":344,"o":107.33,"t":"2026-10-19T18:40:00Z","v":34794,"vw":107.368763},{"c":107.44,"h":107.48,"l":107.405,"n":235,"o":107.4099,"t":"2026-10-19T18:45:00Z","v":19572,"vw":107.44796},{"c":107.42,"h":107.44,"l":107.4,"n":270,"o":107.44,"t":"2026-10-19T18:50:00Z","v":21613,"vw":107.420382},{"c":107.42,"h":107.46,"l":107.41,"n":428,"o":107.42,"t":"2026-10-19T18:55:00Z","v":39404,"vw":107.436485},{"c":107.465,"h":107.5,"l":107.39,"n":419,"o":107.425,"t":"2026-10-19T19:00:00Z","v":31191,"vw":107.450012},{"c":107.325,"h":107.5,"l":107.32,"n":465,"o":107.47,"t":"2026-10-19T19:05:00Z","v":26206,"vw":107.378113},{"c":107.3245,"h":107.37,"l":107.3,"n":373,"o":107.33,"t":"2026-10-19T19:10:00Z","v":22692,"vw":107.327923},{"c":107.47,"h":107.485,"l":107.33,"n":346,"o":107.345,"t":"2026-10-19T19:15:00Z","v":25849,"vw":107.401609},{"c":107.6,"h":107.6,"l":107.43,"n":490,"o":107.455,"t":"2026-10-19T19:20:00Z","v":34727,"vw":107.488095},{"c":107.515,"h":107.6397,"l":107.48,"n":530,"o":107.63,"t":"2026-10-19T19:25:00Z","v":59348,"vw":107.554362},{"c":107.52,"h":107.55,"l":107.45,"n":563,"o":107.51,"t":"2026-10-19T19:30:00Z","v":44060,"vw":107.506649},{"c":107.56,"h":107.59,"l":107.52,"n":520,"o":107.52,"t":"2026-10-19T19:35:00Z","v":51727,"vw":107.564788},{"c":107.53,"h":107.58,"l":107.49,"n":753,"o":107.55,"t":"2026-10-19T19:40:00Z","v":53002,"vw":107.538092},{"c":107.49,"h":107.54,"l":107.435,"n":881,"o":107.53,"t":"2026-10-19T19:45:00Z","v":64901,"vw":107.503701},{"c":107.3,"h":107.48,"l":107.235,"n":2003,"o":107.48,"t":"2026-10-19T19:50:00Z","v":164750,"vw":107.300013},{"c":107.27,"h":107.36,"l":107.19,"n":2841,"o":107.3,"t":"2026-10-19T19:55:00Z","v":262020,"vw":107.276185},{"c":107.26,"h":107.26,"l":107.26,"n":11,"o":107.26,"t":"2026-10-19T20:00:00Z","v":74991,"vw":107.26},{"c":107.45,"h":107.51,"l":107.45,"n":8,"o":107.51,"t":"2026-10-19T20:10:00Z","v":5200,"vw":107.454856},{"c":107.95,"h":107.95,"l":107.95,"n":1,"o":107.95,"t":"2026-10-19T23:50:00Z","v":100,"vw":107.95},{"c":105.87,"h":106.24,"l":105.87,"n":75,"o":106.14,"t":"2026-10-20T08:00:00Z","v":2646,"vw":106.086429},{"c":106.04,"h":106.08,"l":106.04,"n":6,"o":106.08,"t":"2026-10-20T08:05:00Z","v":705,"vw":106.054286},{"c":106.07,"h":106.07,"l":106.07,"n":3,"o":106.07,"t":"2026-10-20T08:10:00Z","v":300,"vw":106.07},{"c":106.17,"h":106.17,"l":106.17,"n":5,"o":106.17,"t":"2026-10-20T08:15:00Z","v":440,"vw":106.17},{"c":106.22,"h":106.24,"l":106.15,"n":9,"o":106.17,"t":"2026-10-20T08:25:00Z","v":1500,"vw":106.180333},{"c":105.94,"h":105.94,"l":105.9,"n":9,"o":105.9,"t":"2026-10-20T09:00:00Z","v":1300,"vw":105.904},{"c":105.85,"h":105.85,"l":105.85,"n":3,"o":105.85,"t":"2026-10-20T09:05:00Z","v":820,"vw":105.85},{"c":105.65,"h":105.65,"l":105.65,"n":4,"o":105.65,"t":"2026-10-20T09:10:00Z","v":450,"vw":105.65},{"c":105.67,"h":105.67,"l":105.67,"n":2,"o":105.67,"t":"2026-10-20T09:15:00Z","v":400,"vw":105.67},{"c":105.77,"h":105.85,"l":105.77,"n":10,"o":105.85,"t":"2026-10-20T09:40:00Z","v":495,"vw":105.817879},{"c":105.78,"h":105.79,"l":105.78,"n":11,"o":105.78,"t":"2026-10-20T09:45:00Z","v":1359,"vw":105.782083},{"c":105.94,"h":105.98,"l":105.94,"n":5,"o":105.98,"t":"2026-10-20T09:55:00Z","v":1270,"vw":105.943333},{"c":105.79,"h":105.79,"l":105.77,"n":4,"o":105.77,"t":"2026-10-20T10:45:00Z","v":408,"vw":105.775714},{"c":105.86,"h":105.86,"l":105.86,"n":1,"o":105.86,"t":"2026-10-20T10:55:00Z","v":400,"vw":105.86},{"c":105.8,"h":105.9,"l":105.8,"n":7,"o":105.9,"t":"2026-10-20T11:00:00Z","v":1781,"vw":105.805882},{"c":105.65,"h":105.65,"l":105.65,"n":3,"o":105.65,"t":"2026-10-20T11:30:00Z","v":900,"vw":105.65},{"c":105.7,"h":105.7,"l":105.7,"n":8,"o":105.7,"t":"2026-10-20T11:35:00Z","v":1296,"vw":105.7},{"c":105.66,"h":105.66,"l":105.66,"n":2,"o":105.66,"t":"2026-10-20T11:45:00Z","v":170,"vw":105.66},{"c":105.5,"h":105.5,"l":105.5,"n":36,"o":105.5,"t":"2026-10-20T12:15:00Z","v":682,"vw":105.5},{"c":105.67,"h":105.67,"l":105.5,"n":20,"o":105.5,"t":"2026-10-20T12:20:00Z","v":2176,"vw":105.622895},{"c":106.11,"h":106.11,"l":106.11,"n":3,"o":106.11,"t":"2026-10-20T12:40:00Z","v":262,"vw":106.11},{"c":105.82,"h":105.82,"l":105.82,"n":2,"o":105.82,"t":"2026-10-20T12:45:00Z","v":198,"vw":105.82},{"c":105.84,"h":105.84,"l":105.84,"n":3,"o":105.84,"t":"2026-10-20T12:50:00Z","v":1148,"vw":105.84},{"c":105.82,"h":105.82,"l":105.82,"n":1,"o":105.82,"t":"2026-10-20T12:55:00Z","v":450,"vw":105.82},{"c":106.01,"h":106.01,"l":105.9,"n":83,"o":105.9,"t":"2026-10-20T13:10:00Z","v":2613,"vw":105.930226},{"c":105.98,"h":105.98,"l":105.98,"n":4,"o":105.98,"t":"2026-10-20T13:15:00Z","v":479,"vw":105.98},{"c":106.12,"h":106.12,"l":106.12,"n":3,"o":106.12,"t":"2026-10-20T13:20:00Z","v":140,"vw":106.12},{"c":105.93,"h":105.93,"l":105.92,"n":2,"o":105.92,"t":"2026-10-20T13:25:00Z","v":3600,"vw":105.925},{"c":105.78,"h":106,"l":105.67,"n":985,"o":105.98,"t":"2026-10-20T13:30:00Z","v":93092,"vw":105.822931},{"c":105.94,"h":106.14,"l":105.725,"n":774,"o":105.76,"t":"2026-10-20T13:35:00Z","v":72253,"vw":105.96618},{"c":105.69,"h":105.95,"l":105.635,"n":874,"o":105.95,"t":"2026-10-20T13:40:00Z","v":66863,"vw":105.754055},{"c":105.955,"h":105.98,"l":105.635,"n":1371,"o":105.66,"t":"2026-10-20T13:45:00Z","v":114856,"vw":105.853849},{"c":106.05,"h":106.09,"l":105.865,"n":586,"o":105.97,"t":"2026-10-20T13:50:00Z","v":39870,"vw":105.939825},{"c":106.375,"h":106.395,"l":106.015,"n":885,"o":106.05,"t":"2026-10-20T13:55:00Z","v":63319,"vw":106.189718},{"c":106.49,"h":106.6,"l":106.365,"n":676,"o":106.4,"t":"2026-10-20T14:00:00Z","v":38791,"vw":106.47921},{"c":106.735,"h":106.82,"l":106.48,"n":610,"o":106.485,"t":"2026-10-20T14:05:00Z","v":29936,"vw":106.713152},{"c":106.83,"h":106.87,"l":106.64,"n":631,"o":106.74,"t":"2026-10-20T14:10:00Z","v":319900,"vw":106.720529},{"c":106.985,"h":107.01,"l":106.81,"n":697,"o":106.83,"t":"2026-10-20T14:15:00Z","v":50233,"vw":106.932428},{"c":107.21,"h":107.225,"l":106.955,"n":589,"o":106.98,"t":"2026-10-20T14:20:00Z","v":39624,"vw":107.078471},{"c":107.595,"h":107.595,"l":107.2,"n":1045,"o":107.22,"t":"2026-10-20T14:25:00Z","v":76109,"vw":107.462658},{"c":107.51,"h":107.78,"l":107.445,"n":1654,"o":107.61,"t":"2026-10-20T14:30:00Z","v":92459,"vw":107.639637},{"c":107.53,"h":107.61,"l":107.475,"n":744,"o":107.5,"t":"2026-10-20T14:35:00Z","v":42745,"vw":107.565944},{"c":107.605,"h":107.71,"l":107.53,"n":862,"o":107.545,"t":"2026-10-20T14:40:00Z","v":70590,"vw":107.60753},{"c":107.505,"h":107.695,"l":107.47,"n":982,"o":107.615,"t":"2026-10-20T14:45:00Z","v":71306,"vw":107.58083},{"c":107.655,"h":107.655,"l":107.48,"n":863,"o":107.5,"t":"2026-10-20T14:50:00Z","v":59592,"vw":107.572842},{"c":107.6,"h":107.725,"l":107.595,"n":538,"o":107.66,"t":"2026-10-20T14:55:00Z","v":26114,"vw":107.678039},{"c":107.575,"h":107.65,"l":107.5,"n":732,"o":107.57,"t":"2026-10-20T15:00:00Z","v":46749,"vw":107.57025},{"c":107.565,"h":107.625,"l":107.555,"n":310,"o":107.59,"t":"2026-10-20T15:05:00Z","v":22366,"vw":107.595296},{"c":107.14,"h":107.565,"l":106.97,"n":1804,"o":107.565,"t":"2026-10-20T15:10:00Z","v":126493,"vw":107.274575},{"c":107.26,"h":107.37,"l":107.065,"n":1830,"o":107.13,"t":"2026-10-20T15:15:00Z","v":107638,"vw":107.19858},{"c":107.21,"h":107.29,"l":107.08,"n":797,"o":107.245,"t":"2026-10-20T15:20:00Z","v":43893,"vw":107.178291},{"c":107.13,"h":107.245,"l":107.12,"n":487,"o":107.2,"t":"2026-10-20T15:25:00Z","v":27494,"vw":107.189512},{"c":107.1,"h":107.15,"l":107,"n":530,"o":107.135,"t":"2026-10-20T15:30:00Z","v":130566,"vw":107.061784},{"c":107.025,"h":107.145,"l":106.99,"n":680,"o":107.09,"t":"2026-10-20T15:35:00Z","v":40668,"vw":107.076139},{"c":107.26,"h":107.315,"l":107.035,"n":700,"o":107.035,"t":"2026-10-20T15:40:00Z","v":40873,"vw":107.215802},{"c":107.285,"h":107.3,"l":107.14,"n":772,"o":107.245,"t":"2026-10-20T15:45:00Z","v":38354,"vw":107.23701},{"c":107.385,"h":107.39,"l":107.195,"n":800,"o":107.265,"t":"2026-10-20T15:50:00Z","v":50850,"vw":107.272175},{"c":107.375,"h":107.405,"l":107.305,"n":668,"o":107.385,"t":"2026-10-20T15:55:00Z","v":38612,"vw":107.360443},{"c":107.28,"h":107.425,"l":107.275,"n":644,"o":107.38,"t":"2026-10-20T16:00:00Z","v":41075,"vw":107.34905},{"c":107.365,"h":107.425,"l":107.275,"n":282,"o":107.29,"t":"2026-10-20T16:05:00Z","v":16515,"vw":107.357994},{"c":107.325,"h":107.37,"l":107.26,"n":302,"o":107.36,"t":"2026-10-20T16:10:00Z","v":22562,"vw":107.295639},{"c":107.15,"h":107.375,"l":107.145,"n":463,"o":107.345,"t":"2026-10-20T16:15:00Z","v":32767,"vw":107.24916},{"c":107.24,"h":107.26,"l":107.14,"n":185,"o":107.14,"t":"2026-10-20T16:20:00Z","v":10685,"vw":107.194716},{"c":107.335,"h":107.425,"l":107.2,"n":280,"o":107.26,"t":"2026-10-20T16:25:00Z","v":17021,"vw":107.256034},{"c":107.37,"h":107.44,"l":107.32,"n":384,"o":107.34,"t":"2026-10-20T16:30:00Z","v":26013,"vw":107.373369},{"c":107.43,"h":107.505,"l":107.37,"n":272,"o":107.38,"t":"2026-10-20T16:35:00Z","v":15629,"vw":107.446725},{"c":107.37,"h":107.435,"l":107.32,"n":475,"o":107.4,"t":"2026-10-20T16:40:00Z","v":39950,"vw":107.405142},{"c":107.38,"h":107.405,"l":107.3,"n":272,"o":107.375,"t":"2026-10-20T16:45:00Z","v":11366,"vw":107.356187},{"c":107.16,"h":107.37,"l":107.15,"n":269,"o":107.37,"t":"2026-10-20T16:50:00Z","v":15427,"vw":107.216204},{"c":107.205,"h":107.275,"l":107.205,"n":222,"o":107.21,"t":"2026-10-20T16:55:00Z","v":12192,"vw":107.242342},{"c":107.245,"h":107.295,"l":107.18,"n":628,"o":107.23,"t":"2026-10-20T17:00:00Z","v":48453,"vw":107.228961},{"c":107.29,"h":107.305,"l":107.235,"n":781,"o":107.255,"t":"2026-10-20T17:05:00Z","v":39700,"vw":107.274102},{"c":107.34,"h":107.355,"l":107.245,"n":970,"o":107.285,"t":"2026-10-20T17:10:00Z","v":56020,"vw":107.316734},{"c":107.38,"h":107.42,"l":107.34,"n":1226,"o":107.34,"t":"2026-10-20T17:15:00Z","v":70339,"vw":107.385601},{"c":107.4,"h":107.48,"l":107.39,"n":576,"o":107.395,"t":"2026-10-20T17:20:00Z","v":42686,"vw":107.435376},{"c":107.455,"h":107.465,"l":107.39,"n":276,"o":107.39,"t":"2026-10-20T17:25:00Z","v":24127,"vw":107.436048},{"c":107.41,"h":107.475,"l":107.39,"n":319,"o":107.465,"t":"2026-10-20T17:30:00Z","v":22167,"vw":107.449027},{"c":107.46,"h":107.495,"l":107.435,"n":164,"o":107.435,"t":"2026-10-20T17:35:00Z","v":7740,"vw":107.467682},{"c":107.4799,"h":107.505,"l":107.46,"n":307,"o":107.475,"t":"2026-10-20T17:40:00Z","v":23101,"vw":107.486946},{"c":107.485,"h":107.515,"l":107.45,"n":243,"o":107.47,"t":"2026-10-20T17:45:00Z","v":13982,"vw":107.476464},{"c":107.545,"h":107.55,"l":107.49,"n":259,"o":107.49,"t":"2026-10-20T17:50:00Z","v":8249,"vw":107.521392},{"c":107.49,"h":107.545,"l":107.46,"n":238,"o":107.545,"t":"2026-10-20T17:55:00Z","v":114272,"vw":107.497167},{"c":107.52,"h":107.545,"l":107.485,"n":315,"o":107.5,"t":"2026-10-20T18:00:00Z","v":300317,"vw":107.515101},{"c":107.525,"h":107.545,"l":107.48,"n":265,"o":107.495,"t":"2026-10-20T18:05:00Z","v":11754,"vw":107.507579},{"c":107.535,"h":107.555,"l":107.49,"n":243,"o":107.535,"t":"2026-10-20T18:10:00Z","v":10600,"vw":107.525429},{"c":107.51,"h":107.575,"l":107.51,"n":207,"o":107.57,"t":"2026-10-20T18:15:00Z","v":8881,"vw":107.544478},{"c":107.46,"h":107.515,"l":107.46,"n":187,"o":107.5,"t":"2026-10-20T18:20:00Z","v":10993,"vw":107.488757},{"c":107.48,"h":107.48,"l":107.42,"n":245,"o":107.455,"t":"2026-10-20T18:25:00Z","v":18733,"vw":107.452148},{"c":107.385,"h":107.5,"l":107.385,"n":259,"o":107.495,"t":"2026-10-20T18:30:00Z","v":11766,"vw":107.448079},{"c":107.34,"h":107.375,"l":107.33,"n":212,"o":107.375,"t":"2026-10-20T18:35:00Z","v":9900,"vw":107.357487},{"c":107.225,"h":107.38,"l":107.22,"n":300,"o":107.345,"t":"2026-10-20T18:40:00Z","v":22566,"vw":107.287839},{"c":107.33,"h":107.365,"l":107.215,"n":364,"o":107.215,"t":"2026-10-20T18:45:00Z","v":24254,"vw":107.318667},{"c":107.375,"h":107.375,"l":107.31,"n":317,"o":107.325,"t":"2026-10-20T18:50:00Z","v":16928,"vw":107.342692},{"c":107.385,"h":107.415,"l":107.35,"n":402,"o":107.37,"t":"2026-10-20T18:55:00Z","v":32149,"vw":107.380201},{"c":107.405,"h":107.45,"l":107.38,"n":1216,"o":107.38,"t":"2026-10-20T19:00:00Z","v":80065,"vw":107.415493},{"c":107.445,"h":107.465,"l":107.41,"n":762,"o":107.41,"t":"2026-10-20T19:05:00Z","v":46333,"vw":107.439534},{"c":107.355,"h":107.445,"l":107.355,"n":973,"o":107.445,"t":"2026-10-20T19:10:00Z","v":64876,"vw":107.410854},{"c":107.42,"h":107.43,"l":107.36,"n":518,"o":107.36,"t":"2026-10-20T19:15:00Z","v":28248,"vw":107.400346},{"c":107.3,"h":107.415,"l":107.255,"n":689,"o":107.415,"t":"2026-10-20T19:20:00Z","v":42040,"vw":107.335757},{"c":107.265,"h":107.345,"l":107.265,"n":343,"o":107.29,"t":"2026-10-20T19:25:00Z","v":15872,"vw":107.312102},{"c":107.345,"h":107.395,"l":107.25,"n":561,"o":107.27,"t":"2026-10-20T19:30:00Z","v":35132,"vw":107.313036},{"c":107.27,"h":107.34,"l":107.25,"n":672,"o":107.33,"t":"2026-10-20T19:35:00Z","v":51090,"vw":107.271001},{"c":107.38,"h":107.39,"l":107.27,"n":784,"o":107.275,"t":"2026-10-20T19:40:00Z","v":40569,"vw":107.327177},{"c":107.375,"h":107.425,"l":107.35,"n":553,"o":107.385,"t":"2026-10-20T19:45:00Z","v":58618,"vw":107.37436},{"c":107.395,"h":107.405,"l":107.275,"n":1631,"o":107.37,"t":"2026-10-20T19:50:00Z","v":305128,"vw":107.373207},{"c":107.33,"h":107.395,"l":107.255,"n":2433,"o":107.39,"t":"2026-10-20T19:55:00Z","v":230768,"vw":107.300567},{"c":107.33,"h":107.33,"l":107.33,"n":15,"o":107.33,"t":"2026-10-20T20:00:00Z","v":62910,"vw":107.33},{"c":107.81,"h":107.81,"l":107.75,"n":7,"o":107.77,"t":"2026-10-20T20:05:00Z","v":664,"vw":107.769149},{"c":108.68,"h":108.68,"l":108.5,"n":7,"o":108.5,"t":"2026-10-20T21:20:00Z","v":3201,"vw":108.506871},{"c":108.94,"h":108.94,"l":108.81,"n":23,"o":108.81,"t":"2026-10-20T21:40:00Z","v":961,"vw":108.869012},{"c":107.85,"h":107.85,"l":107.85,"n":1,"o":107.85,"t":"2026-10-20T22:05:00Z","v":200,"vw":107.85},{"c":108.25,"h":108.5,"l":108.25,"n":6,"o":108.5,"t":"2026-10-20T22:20:00Z","v":381,"vw":108.333612},{"c":108.65,"h":108.65,"l":108.65,"n":1,"o":108.65,"t":"2026-10-20T22:35:00Z","v":150,"vw":108.65},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-20T23:00:00Z","v":100,"vw":108},{"c":108.01,"h":108.01,"l":108.01,"n":1,"o":108.01,"t":"2026-10-20T23:05:00Z","v":100,"vw":108.01},{"c":108.83,"h":108.83,"l":107.7,"n":104,"o":108.13,"t":"2026-10-21T08:00:00Z","v":9472,"vw":108.105629},{"c":108,"h":108.25,"l":107.1,"n":24,"o":108.2,"t":"2026-10-21T08:05:00Z","v":3318,"vw":108.000676},{"c":108.56,"h":108.63,"l":108.56,"n":15,"o":108.63,"t":"2026-10-21T08:30:00Z","v":3224,"vw":108.601175},{"c":108.48,"h":108.56,"l":108.48,"n":32,"o":108.56,"t":"2026-10-21T08:35:00Z","v":1473,"vw":108.538506},{"c":108.48,"h":108.49,"l":108.48,"n":7,"o":108.4802,"t":"2026-10-21T08:40:00Z","v":1229,"vw":108.480847},{"c":108.3,"h":108.3,"l":108.3,"n":1,"o":108.3,"t":"2026-10-21T10:05:00Z","v":200,"vw":108.3},{"c":108.64,"h":108.64,"l":108.62,"n":2,"o":108.62,"t":"2026-10-21T10:40:00Z","v":200,"vw":108.63},{"c":108.66,"h":108.66,"l":108.56,"n":29,"o":108.56,"t":"2026-10-21T10:45:00Z","v":10278,"vw":108.648687},{"c":108.5,"h":108.505,"l":108.5,"n":8,"o":108.505,"t":"2026-10-21T11:00:00Z","v":923,"vw":108.501333},{"c":108.77,"h":108.77,"l":108.77,"n":1,"o":108.77,"t":"2026-10-21T11:25:00Z","v":1000,"vw":108.77},{"c":108.8,"h":108.8,"l":108.8,"n":1,"o":108.8,"t":"2026-10-21T11:45:00Z","v":1000,"vw":108.8},{"c":108.8001,"h":108.8001,"l":108.8001,"n":1,"o":108.8001,"t":"2026-10-21T12:05:00Z","v":200,"vw":108.8001},{"c":108.83,"h":108.83,"l":108.7963,"n":17,"o":108.7963,"t":"2026-10-21T12:15:00Z","v":2195,"vw":108.814064},{"c":108.81,"h":108.84,"l":108.81,"n":12,"o":108.84,"t":"2026-10-21T12:20:00Z","v":2735,"vw":108.822692},{"c":108.87,"h":108.87,"l":108.77,"n":2,"o":108.77,"t":"2026-10-21T12:50:00Z","v":200,"vw":108.82},{"c":108.97,"h":109,"l":108.97,"n":36,"o":108.99,"t":"2026-10-21T13:05:00Z","v":2397,"vw":108.991077},{"c":108.9115,"h":108.9115,"l":108.9115,"n":1,"o":108.9115,"t":"2026-10-21T13:10:00Z","v":100,"vw":108.9115},{"c":109.04,"h":109.05,"l":109.0303,"n":21,"o":109.05,"t":"2026-10-21T13:15:00Z","v":666,"vw":109.0401},{"c":109.06,"h":109.07,"l":109.06,"n":5,"o":109.06,"t":"2026-10-21T13:20:00Z","v":355,"vw":109.063333},{"c":109.12,"h":109.16,"l":108.9,"n":1420,"o":109.12,"t":"2026-10-21T13:30:00Z","v":177535,"vw":109.029478},{"c":108.76,"h":109.16,"l":108.66,"n":731,"o":109.15,"t":"2026-10-21T13:35:00Z","v":55621,"vw":108.867054},{"c":108.5,"h":108.78,"l":108.395,"n":1254,"o":108.78,"t":"2026-10-21T13:40:00Z","v":94576,"vw":108.562879},{"c":108.72,"h":108.77,"l":108.45,"n":1492,"o":108.53,"t":"2026-10-21T13:45:00Z","v":119327,"vw":108.615757},{"c":108.525,"h":108.725,"l":108.415,"n":657,"o":108.71,"t":"2026-10-21T13:50:00Z","v":48533,"vw":108.544268},{"c":108.69,"h":108.73,"l":108.46,"n":461,"o":108.505,"t":"2026-10-21T13:55:00Z","v":30998,"vw":108.607511},{"c":108.71,"h":108.88,"l":108.64,"n":411,"o":108.68,"t":"2026-10-21T14:00:00Z","v":22431,"vw":108.738209},{"c":108.52,"h":108.71,"l":108.5,"n":480,"o":108.71,"t":"2026-10-21T14:05:00Z","v":35503,"vw":108.591635},{"c":108.48,"h":108.54,"l":108.41,"n":497,"o":108.53,"t":"2026-10-21T14:10:00Z","v":30953,"vw":108.471052},{"c":108.46,"h":108.565,"l":108.38,"n":513,"o":108.49,"t":"2026-10-21T14:15:00Z","v":34831,"vw":108.46487},{"c":108.61,"h":108.67,"l":108.42,"n":309,"o":108.46,"t":"2026-10-21T14:20:00Z","v":22366,"vw":108.568528},{"c":108.66,"h":108.77,"l":108.57,"n":307,"o":108.6,"t":"2026-10-21T14:25:00Z","v":19159,"vw":108.684083},{"c":108.8,"h":108.82,"l":108.64,"n":500,"o":108.66,"t":"2026-10-21T14:30:00Z","v":41916,"vw":108.756494},{"c":108.565,"h":108.795,"l":108.555,"n":379,"o":108.79,"t":"2026-10-21T14:35:00Z","v":27026,"vw":108.654333},{"c":108.6652,"h":108.71,"l":108.515,"n":203,"o":108.54,"t":"2026-10-21T14:40:00Z","v":10022,"vw":108.596036},{"c":108.74,"h":108.765,"l":108.645,"n":209,"o":108.65,"t":"2026-10-21T14:45:00Z","v":12239,"vw":108.699384},{"c":108.67,"h":108.79,"l":108.64,"n":369,"o":108.74,"t":"2026-10-21T14:50:00Z","v":21125,"vw":108.722451},{"c":108.64,"h":108.69,"l":108.62,"n":401,"o":108.66,"t":"2026-10-21T14:55:00Z","v":20512,"vw":108.659195},{"c":108.57,"h":108.71,"l":108.53,"n":342,"o":108.64,"t":"2026-10-21T15:00:00Z","v":15519,"vw":108.638866},{"c":108.68,"h":108.68,"l":108.57,"n":302,"o":108.59,"t":"2026-10-21T15:05:00Z","v":19900,"vw":108.624457},{"c":108.74,"h":108.77,"l":108.675,"n":867,"o":108.69,"t":"2026-10-21T15:10:00Z","v":61017,"vw":108.732973},{"c":108.63,"h":108.78,"l":108.62,"n":492,"o":108.75,"t":"2026-10-21T15:15:00Z","v":28904,"vw":108.680779},{"c":108.74,"h":108.76,"l":108.58,"n":528,"o":108.63,"t":"2026-10-21T15:20:00Z","v":28826,"vw":108.68195},{"c":108.76,"h":108.86,"l":108.71,"n":612,"o":108.73,"t":"2026-10-21T15:25:00Z","v":40566,"vw":108.783618},{"c":108.845,"h":108.89,"l":108.845,"n":242,"o":108.86,"t":"2026-10-21T15:30:00Z","v":9779,"vw":108.873568},{"c":109,"h":109.04,"l":108.845,"n":310,"o":108.86,"t":"2026-10-21T15:35:00Z","v":15542,"vw":108.968678},{"c":108.98,"h":109.02,"l":108.9488,"n":281,"o":109.01,"t":"2026-10-21T15:40:00Z","v":11922,"vw":108.986065},{"c":109.04,"h":109.06,"l":108.985,"n":267,"o":108.985,"t":"2026-10-21T15:45:00Z","v":12646,"vw":109.026767},{"c":108.98,"h":109.06,"l":108.97,"n":149,"o":109.06,"t":"2026-10-21T15:50:00Z","v":6400,"vw":108.999131},{"c":108.985,"h":109.015,"l":108.98,"n":344,"o":109,"t":"2026-10-21T15:55:00Z","v":18020,"vw":109.002689},{"c":108.92,"h":108.99,"l":108.895,"n":363,"o":108.99,"t":"2026-10-21T16:00:00Z","v":19084,"vw":108.937566},{"c":108.87,"h":108.945,"l":108.84,"n":259,"o":108.93,"t":"2026-10-21T16:05:00Z","v":13340,"vw":108.883963},{"c":108.88,"h":108.885,"l":108.82,"n":177,"o":108.87,"t":"2026-10-21T16:10:00Z","v":6987,"vw":108.856599},{"c":108.88,"h":108.94,"l":108.87,"n":227,"o":108.91,"t":"2026-10-21T16:15:00Z","v":12457,"vw":108.894298},{"c":108.85,"h":108.91,"l":108.84,"n":265,"o":108.88,"t":"2026-10-21T16:20:00Z","v":11497,"vw":108.872061},{"c":108.84,"h":108.84,"l":108.81,"n":214,"o":108.835,"t":"2026-10-21T16:25:00Z","v":10428,"vw":108.821419},{"c":108.77,"h":108.8305,"l":108.765,"n":219,"o":108.8305,"t":"2026-10-21T16:30:00Z","v":15292,"vw":108.78901},{"c":109.17,"h":109.2,"l":108.77,"n":724,"o":108.77,"t":"2026-10-21T16:35:00Z","v":57803,"vw":108.876236},{"c":109.045,"h":109.25,"l":108.97,"n":1042,"o":109.25,"t":"2026-10-21T16:40:00Z","v":65138,"vw":109.048255},{"c":109.02,"h":109.1,"l":108.98,"n":244,"o":109.09,"t":"2026-10-21T16:45:00Z","v":9717,"vw":109.037749},{"c":109.145,"h":109.17,"l":109.045,"n":212,"o":109.045,"t":"2026-10-21T16:50:00Z","v":10329,"vw":109.117922},{"c":109.11,"h":109.18,"l":109.09,"n":267,"o":109.16,"t":"2026-10-21T16:55:00Z","v":14370,"vw":109.142227},{"c":109.14,"h":109.16,"l":109.085,"n":538,"o":109.12,"t":"2026-10-21T17:00:00Z","v":33335,"vw":109.117341},{"c":109.26,"h":109.27,"l":109.12,"n":168,"o":109.12,"t":"2026-10-21T17:05:00Z","v":6447,"vw":109.180556},{"c":109.25,"h":109.28,"l":109.225,"n":158,"o":109.25,"t":"2026-10-21T17:10:00Z","v":6142,"vw":109.260265},{"c":109.255,"h":109.29,"l":109.235,"n":259,"o":109.235,"t":"2026-10-21T17:15:00Z","v":11386,"vw":109.259791},{"c":109.15,"h":109.26,"l":109.15,"n":592,"o":109.25,"t":"2026-10-21T17:20:00Z","v":40486,"vw":109.207269},{"c":109.11,"h":109.155,"l":109.08,"n":465,"o":109.155,"t":"2026-10-21T17:25:00Z","v":26478,"vw":109.118412},{"c":109.085,"h":109.13,"l":109.07,"n":217,"o":109.12,"t":"2026-10-21T17:30:00Z","v":10001,"vw":109.0848},{"c":109.085,"h":109.14,"l":109.08,"n":172,"o":109.09,"t":"2026-10-21T17:35:00Z","v":8348,"vw":109.113136},{"c":109.12,"h":109.16,"l":109.09,"n":332,"o":109.09,"t":"2026-10-21T17:40:00Z","v":18642,"vw":109.119107},{"c":109.12,"h":109.145,"l":109.095,"n":274,"o":109.125,"t":"2026-10-21T17:45:00Z","v":10505,"vw":109.122929},{"c":109.135,"h":109.165,"l":109.12,"n":134,"o":109.13,"t":"2026-10-21T17:50:00Z","v":5810,"vw":109.141438},{"c":109.13,"h":109.16,"l":109.115,"n":159,"o":109.14,"t":"2026-10-21T17:55:00Z","v":6970,"vw":109.137486},{"c":109.12,"h":109.16,"l":109.105,"n":297,"o":109.13,"t":"2026-10-21T18:00:00Z","v":17697,"vw":109.131624},{"c":109.16,"h":109.16,"l":109.11,"n":227,"o":109.13,"t":"2026-10-21T18:05:00Z","v":15836,"vw":109.128549},{"c":109.14,"h":109.17,"l":109.11,"n":295,"o":109.15,"t":"2026-10-21T18:10:00Z","v":22439,"vw":109.142712},{"c":109.195,"h":109.23,"l":109.14,"n":438,"o":109.145,"t":"2026-10-21T18:15:00Z","v":25794,"vw":109.20106},{"c":109.185,"h":109.19,"l":109.17,"n":230,"o":109.18,"t":"2026-10-21T18:20:00Z","v":10181,"vw":109.181806},{"c":109.2,"h":109.215,"l":109.165,"n":320,"o":109.175,"t":"2026-10-21T18:25:00Z","v":15821,"vw":109.200258},{"c":109.235,"h":109.25,"l":109.21,"n":124,"o":109.21,"t":"2026-10-21T18:30:00Z","v":6018,"vw":109.235507},{"c":109.29,"h":109.3099,"l":109.24,"n":255,"o":109.24,"t":"2026-10-21T18:35:00Z","v":14447,"vw":109.280323},{"c":109.295,"h":109.32,"l":109.29,"n":127,"o":109.29,"t":"2026-10-21T18:40:00Z","v":5549,"vw":109.300345},{"c":109.04,"h":109.31,"l":109.04,"n":778,"o":109.295,"t":"2026-10-21T18:45:00Z","v":49883,"vw":109.173919},{"c":109.0497,"h":109.08,"l":108.91,"n":686,"o":109.035,"t":"2026-10-21T18:50:00Z","v":46368,"vw":108.999431},{"c":108.72,"h":109.045,"l":108.7,"n":476,"o":109.045,"t":"2026-10-21T18:55:00Z","v":27253,"vw":108.891107},{"c":108.52,"h":108.72,"l":108.37,"n":1658,"o":108.715,"t":"2026-10-21T19:00:00Z","v":91775,"vw":108.533913},{"c":108.545,"h":108.71,"l":108.44,"n":598,"o":108.54,"t":"2026-10-21T19:05:00Z","v":38348,"vw":108.581358},{"c":108.645,"h":108.645,"l":108.41,"n":520,"o":108.54,"t":"2026-10-21T19:10:00Z","v":27844,"vw":108.513813},{"c":108.8,"h":108.82,"l":108.63,"n":781,"o":108.65,"t":"2026-10-21T19:15:00Z","v":56959,"vw":108.732111},{"c":108.845,"h":108.87,"l":108.735,"n":634,"o":108.81,"t":"2026-10-21T19:20:00Z","v":49397,"vw":108.801411},{"c":109.09,"h":109.09,"l":108.845,"n":548,"o":108.845,"t":"2026-10-21T19:25:00Z","v":36459,"vw":108.941126},{"c":109.075,"h":109.155,"l":109.02,"n":475,"o":109.07,"t":"2026-10-21T19:30:00Z","v":23334,"vw":109.100621},{"c":109.135,"h":109.17,"l":109.09,"n":482,"o":109.09,"t":"2026-10-21T19:35:00Z","v":27121,"vw":109.123632},{"c":109.175,"h":109.18,"l":109.075,"n":812,"o":109.14,"t":"2026-10-21T19:40:00Z","v":51133,"vw":109.127218},{"c":109.245,"h":109.25,"l":109.18,"n":905,"o":109.18,"t":"2026-10-21T19:45:00Z","v":55330,"vw":109.216428},{"c":109.155,"h":109.2425,"l":109.095,"n":1579,"o":109.24,"t":"2026-10-21T19:50:00Z","v":128504,"vw":109.135295},{"c":109.005,"h":109.19,"l":108.93,"n":4919,"o":109.16,"t":"2026-10-21T19:55:00Z","v":488572,"vw":109.044109},{"c":108.99,"h":109.04,"l":108.99,"n":19,"o":108.99,"t":"2026-10-21T20:00:00Z","v":442718,"vw":108.990026},{"c":108.7,"h":108.73,"l":108.7,"n":23,"o":108.73,"t":"2026-10-21T20:15:00Z","v":1941,"vw":108.706552},{"c":109.4299,"h":109.4299,"l":109.4299,"n":1,"o":109.4299,"t":"2026-10-21T20:50:00Z","v":100,"vw":109.4299},{"c":108.54,"h":108.54,"l":108.54,"n":12,"o":108.54,"t":"2026-10-21T23:05:00Z","v":139,"vw":108.54},{"c":105.95,"h":106.3,"l":105.6,"n":105,"o":105.84,"t":"2026-10-22T08:00:00Z","v":6760,"vw":105.886763},{"c":105.68,"h":106.32,"l":105.68,"n":19,"o":105.85,"t":"2026-10-22T08:05:00Z","v":3401,"vw":105.931122},{"c":105.7,"h":105.76,"l":105.7,"n":59,"o":105.76,"t":"2026-10-22T08:10:00Z","v":7260,"vw":105.707328},{"c":105.7,"h":105.72,"l":105.7,"n":7,"o":105.72,"t":"2026-10-22T08:15:00Z","v":2021,"vw":105.713607},{"c":105.87,"h":105.87,"l":105.85,"n":5,"o":105.87,"t":"2026-10-22T08:20:00Z","v":400,"vw":105.863333},{"c":105.7,"h":105.86,"l":105.7,"n":190,"o":105.83,"t":"2026-10-22T08:25:00Z","v":27484,"vw":105.804856},{"c":105.71,"h":105.8,"l":105.7015,"n":29,"o":105.7015,"t":"2026-10-22T08:30:00Z","v":4644,"vw":105.785918},{"c":105.7,"h":105.72,"l":105.7,"n":4,"o":105.72,"t":"2026-10-22T08:35:00Z","v":900,"vw":105.707778},{"c":105.28,"h":105.28,"l":105.2,"n":12,"o":105.2,"t":"2026-10-22T09:05:00Z","v":801,"vw":105.253333},{"c":105.48,"h":105.56,"l":105.48,"n":4,"o":105.56,"t":"2026-10-22T09:20:00Z","v":360,"vw":105.506667},{"c":105.55,"h":105.55,"l":105.55,"n":1,"o":105.55,"t":"2026-10-22T09:35:00Z","v":100,"vw":105.55},{"c":105.3,"h":105.36,"l":105.3,"n":96,"o":105.36,"t":"2026-10-22T09:55:00Z","v":5276,"vw":105.301808},{"c":105.45,"h":105.45,"l":105.3,"n":131,"o":105.3,"t":"2026-10-22T10:00:00Z","v":5513,"vw":105.308},{"c":105.39,"h":105.39,"l":105.39,"n":2,"o":105.39,"t":"2026-10-22T10:10:00Z","v":450,"vw":105.39},{"c":105.7,"h":105.7,"l":105.62,"n":3,"o":105.62,"t":"2026-10-22T10:25:00Z","v":392,"vw":105.673333},{"c":105.436,"h":105.436,"l":105.27,"n":2,"o":105.27,"t":"2026-10-22T11:05:00Z","v":900,"vw":105.399111},{"c":105.4981,"h":105.4981,"l":105.4981,"n":1,"o":105.4981,"t":"2026-10-22T11:15:00Z","v":100,"vw":105.4981},{"c":105.4256,"h":105.4378,"l":105.38,"n":4,"o":105.4378,"t":"2026-10-22T11:20:00Z","v":403,"vw":105.417271},{"c":105.39,"h":105.39,"l":105.39,"n":2,"o":105.39,"t":"2026-10-22T11:25:00Z","v":115,"vw":105.39},{"c":105.51,"h":105.52,"l":105.51,"n":3,"o":105.51,"t":"2026-10-22T11:30:00Z","v":300,"vw":105.513333},{"c":105.54,"h":105.54,"l":105.54,"n":1,"o":105.54,"t":"2026-10-22T11:50:00Z","v":200,"vw":105.54},{"c":105.53,"h":105.54,"l":105.53,"n":9,"o":105.54,"t":"2026-10-22T11:55:00Z","v":2006,"vw":105.532},{"c":105.54,"h":105.54,"l":105.54,"n":2,"o":105.54,"t":"2026-10-22T12:10:00Z","v":102,"vw":105.54},{"c":105.45,"h":105.46,"l":105.45,"n":2,"o":105.46,"t":"2026-10-22T12:55:00Z","v":200,"vw":105.455},{"c":105.41,"h":105.49,"l":105.41,"n":3,"o":105.49,"t":"2026-10-22T13:00:00Z","v":400,"vw":105.43},{"c":105.46,"h":105.46,"l":105.46,"n":6,"o":105.46,"t":"2026-10-22T13:05:00Z","v":266,"vw":105.46},{"c":105.6,"h":105.6,"l":105.5,"n":8,"o":105.5,"t":"2026-10-22T13:10:00Z","v":2814,"vw":105.5875},{"c":105.47,"h":105.6,"l":105.47,"n":3,"o":105.6,"t":"2026-10-22T13:20:00Z","v":400,"vw":105.53925},{"c":105.84,"h":105.9,"l":105.59,"n":1044,"o":105.61,"t":"2026-10-22T13:30:00Z","v":113851,"vw":105.725686},{"c":105.83,"h":105.89,"l":105.64,"n":998,"o":105.83,"t":"2026-10-22T13:35:00Z","v":125008,"vw":105.779415},{"c":105.66,"h":105.81,"l":105.595,"n":1804,"o":105.81,"t":"2026-10-22T13:40:00Z","v":205153,"vw":105.656326},{"c":105.705,"h":105.78,"l":105.5,"n":1361,"o":105.66,"t":"2026-10-22T13:45:00Z","v":174935,"vw":105.620815},{"c":105.74,"h":105.74,"l":105.495,"n":861,"o":105.7,"t":"2026-10-22T13:50:00Z","v":81492,"vw":105.564791},{"c":105.875,"h":105.985,"l":105.73,"n":430,"o":105.73,"t":"2026-10-22T13:55:00Z","v":28499,"vw":105.883001},{"c":105.77,"h":106,"l":105.765,"n":620,"o":105.84,"t":"2026-10-22T14:00:00Z","v":56037,"vw":105.910207},{"c":105.54,"h":105.76,"l":105.49,"n":545,"o":105.76,"t":"2026-10-22T14:05:00Z","v":55341,"vw":105.602381},{"c":105.36,"h":105.56,"l":105.36,"n":643,"o":105.54,"t":"2026-10-22T14:10:00Z","v":56820,"vw":105.501714},{"c":105.4,"h":105.435,"l":105.27,"n":687,"o":105.36,"t":"2026-10-22T14:15:00Z","v":50687,"vw":105.364735},{"c":105.11,"h":105.37,"l":105.11,"n":764,"o":105.36,"t":"2026-10-22T14:20:00Z","v":64285,"vw":105.251115},{"c":105.09,"h":105.19,"l":105.04,"n":557,"o":105.13,"t":"2026-10-22T14:25:00Z","v":41797,"vw":105.108185},{"c":104.94,"h":105.11,"l":104.88,"n":1237,"o":105.09,"t":"2026-10-22T14:30:00Z","v":76703,"vw":105.014231},{"c":104.8,"h":104.96,"l":104.69,"n":769,"o":104.935,"t":"2026-10-22T14:35:00Z","v":57772,"vw":104.793393},{"c":104.8,"h":104.905,"l":104.77,"n":1207,"o":104.8,"t":"2026-10-22T14:40:00Z","v":85603,"vw":104.834068},{"c":104.61,"h":104.8,"l":104.55,"n":1275,"o":104.79,"t":"2026-10-22T14:45:00Z","v":85774,"vw":104.616081},{"c":104.56,"h":104.63,"l":104.45,"n":958,"o":104.61,"t":"2026-10-22T14:50:00Z","v":56464,"vw":104.512485},{"c":104.67,"h":104.68,"l":104.4,"n":793,"o":104.54,"t":"2026-10-22T14:55:00Z","v":54151,"vw":104.476962},{"c":104.56,"h":104.71,"l":104.52,"n":979,"o":104.65,"t":"2026-10-22T15:00:00Z","v":49334,"vw":104.600219},{"c":104.445,"h":104.61,"l":104.395,"n":671,"o":104.555,"t":"2026-10-22T15:05:00Z","v":43251,"vw":104.464984},{"c":104.36,"h":104.47,"l":104.31,"n":826,"o":104.44,"t":"2026-10-22T15:10:00Z","v":54943,"vw":104.384634},{"c":104.57,"h":104.61,"l":104.36,"n":440,"o":104.37,"t":"2026-10-22T15:15:00Z","v":31548,"vw":104.470819},{"c":104.69,"h":104.69,"l":104.58,"n":453,"o":104.58,"t":"2026-10-22T15:20:00Z","v":28536,"vw":104.631246},{"c":104.42,"h":104.72,"l":104.38,"n":1125,"o":104.7,"t":"2026-10-22T15:25:00Z","v":74347,"vw":104.546401},{"c":104.395,"h":104.45,"l":104.32,"n":1299,"o":104.42,"t":"2026-10-22T15:30:00Z","v":103052,"vw":104.393319},{"c":104.35,"h":104.5,"l":104.35,"n":665,"o":104.4,"t":"2026-10-22T15:35:00Z","v":43628,"vw":104.416893},{"c":104.27,"h":104.38,"l":104.19,"n":1314,"o":104.35,"t":"2026-10-22T15:40:00Z","v":142718,"vw":104.273795},{"c":104.3,"h":104.355,"l":104.24,"n":883,"o":104.26,"t":"2026-10-22T15:45:00Z","v":48500,"vw":104.308335},{"c":104.48,"h":104.51,"l":104.32,"n":820,"o":104.32,"t":"2026-10-22T15:50:00Z","v":48118,"vw":104.4354},{"c":104.565,"h":104.58,"l":104.47,"n":944,"o":104.48,"t":"2026-10-22T15:55:00Z","v":63559,"vw":104.533279},{"c":104.56,"h":104.7,"l":104.51,"n":828,"o":104.575,"t":"2026-10-22T16:00:00Z","v":46315,"vw":104.594782},{"c":104.675,"h":104.675,"l":104.46,"n":1114,"o":104.57,"t":"2026-10-22T16:05:00Z","v":81094,"vw":104.561982},{"c":104.69,"h":104.71,"l":104.645,"n":657,"o":104.665,"t":"2026-10-22T16:10:00Z","v":55760,"vw":104.682948},{"c":104.685,"h":104.73,"l":104.64,"n":512,"o":104.7,"t":"2026-10-22T16:15:00Z","v":43913,"vw":104.698879},{"c":104.65,"h":104.72,"l":104.61,"n":425,"o":104.685,"t":"2026-10-22T16:20:00Z","v":24584,"vw":104.674174},{"c":104.555,"h":104.685,"l":104.51,"n":481,"o":104.64,"t":"2026-10-22T16:25:00Z","v":31571,"vw":104.602296},{"c":104.41,"h":104.515,"l":104.4,"n":636,"o":104.5,"t":"2026-10-22T16:30:00Z","v":33842,"vw":104.465352},{"c":104.37,"h":104.47,"l":104.34,"n":613,"o":104.405,"t":"2026-10-22T16:35:00Z","v":31522,"vw":104.399293},{"c":104.2,"h":104.38,"l":104.19,"n":723,"o":104.36,"t":"2026-10-22T16:40:00Z","v":41361,"vw":104.287331},{"c":103.99,"h":104.23,"l":103.99,"n":603,"o":104.22,"t":"2026-10-22T16:45:00Z","v":30111,"vw":104.053076},{"c":104.02,"h":104.06,"l":103.91,"n":741,"o":103.99,"t":"2026-10-22T16:50:00Z","v":46548,"vw":103.993415},{"c":104.13,"h":104.165,"l":104.005,"n":1092,"o":104.04,"t":"2026-10-22T16:55:00Z","v":87935,"vw":104.062681},{"c":103.95,"h":104.13,"l":103.92,"n":804,"o":104.11,"t":"2026-10-22T17:00:00Z","v":54164,"vw":104.016548},{"c":103.96,"h":103.98,"l":103.855,"n":537,"o":103.96,"t":"2026-10-22T17:05:00Z","v":45664,"vw":103.917823},{"c":104.06,"h":104.08,"l":103.92,"n":633,"o":103.975,"t":"2026-10-22T17:10:00Z","v":25551,"vw":104.013967},{"c":104.15,"h":104.23,"l":104.01,"n":808,"o":104.075,"t":"2026-10-22T17:15:00Z","v":61884,"vw":104.138624},{"c":104.11,"h":104.2201,"l":104.09,"n":458,"o":104.14,"t":"2026-10-22T17:20:00Z","v":32332,"vw":104.160721},{"c":104.11,"h":104.12,"l":104.05,"n":333,"o":104.11,"t":"2026-10-22T17:25:00Z","v":14302,"vw":104.086891},{"c":104.25,"h":104.25,"l":104.07,"n":399,"o":104.11,"t":"2026-10-22T17:30:00Z","v":20685,"vw":104.146213},{"c":104.175,"h":104.27,"l":104.15,"n":435,"o":104.27,"t":"2026-10-22T17:35:00Z","v":27740,"vw":104.200228},{"c":104.24,"h":104.245,"l":104.155,"n":587,"o":104.18,"t":"2026-10-22T17:40:00Z","v":35674,"vw":104.20056},{"c":104.13,"h":104.25,"l":104.13,"n":597,"o":104.24,"t":"2026-10-22T17:45:00Z","v":25495,"vw":104.185218},{"c":104.09,"h":104.13,"l":104.064,"n":741,"o":104.12,"t":"2026-10-22T17:50:00Z","v":41160,"vw":104.102323},{"c":104.025,"h":104.13,"l":104.01,"n":603,"o":104.09,"t":"2026-10-22T17:55:00Z","v":34436,"vw":104.058622},{"c":103.83,"h":104.035,"l":103.815,"n":750,"o":104.035,"t":"2026-10-22T18:00:00Z","v":44178,"vw":103.927482},{"c":103.95,"h":103.96,"l":103.83,"n":455,"o":103.84,"t":"2026-10-22T18:05:00Z","v":21762,"vw":103.912951},{"c":103.99,"h":104.055,"l":103.905,"n":294,"o":103.93,"t":"2026-10-22T18:10:00Z","v":11256,"vw":103.980404},{"c":104.15,"h":104.15,"l":103.955,"n":281,"o":103.99,"t":"2026-10-22T18:15:00Z","v":16443,"vw":104.021185},{"c":104.18,"h":104.22,"l":104.16,"n":307,"o":104.16,"t":"2026-10-22T18:20:00Z","v":14883,"vw":104.185043},{"c":104.005,"h":104.15,"l":104,"n":378,"o":104.15,"t":"2026-10-22T18:25:00Z","v":34221,"vw":104.043316},{"c":103.95,"h":104,"l":103.89,"n":467,"o":104,"t":"2026-10-22T18:30:00Z","v":39956,"vw":103.956235},{"c":103.955,"h":104.04,"l":103.935,"n":673,"o":103.94,"t":"2026-10-22T18:35:00Z","v":71242,"vw":103.973629},{"c":103.955,"h":103.97,"l":103.895,"n":629,"o":103.95,"t":"2026-10-22T18:40:00Z","v":66076,"vw":103.933088},{"c":103.855,"h":103.96,"l":103.85,"n":530,"o":103.95,"t":"2026-10-22T18:45:00Z","v":55414,"vw":103.913801},{"c":103.849,"h":103.895,"l":103.82,"n":424,"o":103.855,"t":"2026-10-22T18:50:00Z","v":37100,"vw":103.853346},{"c":103.74,"h":103.875,"l":103.735,"n":322,"o":103.855,"t":"2026-10-22T18:55:00Z","v":18285,"vw":103.824455},{"c":103.705,"h":103.73,"l":103.59,"n":650,"o":103.73,"t":"2026-10-22T19:00:00Z","v":115534,"vw":103.632554},{"c":103.715,"h":103.75,"l":103.655,"n":580,"o":103.71,"t":"2026-10-22T19:05:00Z","v":58992,"vw":103.702382},{"c":103.91,"h":103.995,"l":103.7,"n":597,"o":103.72,"t":"2026-10-22T19:10:00Z","v":65875,"vw":103.862126},{"c":103.89,"h":103.92,"l":103.86,"n":384,"o":103.905,"t":"2026-10-22T19:15:00Z","v":26344,"vw":103.89045},{"c":103.995,"h":103.995,"l":103.865,"n":356,"o":103.89,"t":"2026-10-22T19:20:00Z","v":34514,"vw":103.932},{"c":104.07,"h":104.09,"l":103.945,"n":392,"o":103.975,"t":"2026-10-22T19:25:00Z","v":22931,"vw":103.994142},{"c":103.81,"h":104.085,"l":103.79,"n":823,"o":104.08,"t":"2026-10-22T19:30:00Z","v":63152,"vw":103.926253},{"c":103.7,"h":103.85,"l":103.68,"n":1134,"o":103.805,"t":"2026-10-22T19:35:00Z","v":79822,"vw":103.744711},{"c":103.67,"h":103.75,"l":103.64,"n":1018,"o":103.7,"t":"2026-10-22T19:40:00Z","v":83425,"vw":103.682529},{"c":103.7,"h":103.72,"l":103.61,"n":1184,"o":103.66,"t":"2026-10-22T19:45:00Z","v":90307,"vw":103.668344},{"c":103.975,"h":104.04,"l":103.7,"n":1807,"o":103.7,"t":"2026-10-22T19:50:00Z","v":123501,"vw":103.947043},{"c":103.98,"h":104.02,"l":103.845,"n":3162,"o":103.96,"t":"2026-10-22T19:55:00Z","v":249909,"vw":103.946433},{"c":104.45,"h":104.45,"l":103.99,"n":20,"o":103.99,"t":"2026-10-22T20:00:00Z","v":71122,"vw":104.005318},{"c":104.07,"h":104.07,"l":104.07,"n":1,"o":104.07,"t":"2026-10-22T20:15:00Z","v":100,"vw":104.07},{"c":104.26,"h":104.26,"l":104.26,"n":3,"o":104.26,"t":"2026-10-22T20:55:00Z","v":511,"vw":104.26},{"c":103.99,"h":104.08,"l":103.99,"n":4,"o":104.08,"t":"2026-10-22T21:00:00Z","v":426,"vw":104.037872},{"c":103.99,"h":104.05,"l":103.99,"n":19,"o":104.05,"t":"2026-10-22T21:20:00Z","v":9769,"vw":103.996675},{"c":103.85,"h":103.85,"l":103.85,"n":1,"o":103.85,"t":"2026-10-22T22:10:00Z","v":150,"vw":103.85},{"c":103.98,"h":103.98,"l":103.98,"n":1,"o":103.98,"t":"2026-10-22T23:00:00Z","v":500,"vw":103.98},{"c":103.5744,"h":103.5744,"l":103.5744,"n":1,"o":103.5744,"t":"2026-10-22T23:45:00Z","v":100,"vw":103.5744},{"c":103.6,"h":103.6,"l":103.6,"n":7,"o":103.6,"t":"2026-10-22T23:55:00Z","v":282,"vw":103.6}],"history":[{"c":56.21,"h":56.44,"l":55.83,"n":11658,"o":56.4,"t":"2024-10-21T04:00:00Z","v":1826987,"vw":56.175473},{"c":56.48,"h":56.55,"l":56.23,"n":16267,"o":56.36,"t":"2024-10-22T04:00:00Z","v":2556149,"vw":56.447677},{"c":55.6,"h":56.025,"l":55.24,"n":20364,"o":55.67,"t":"2024-10-23T04:00:00Z","v":3546252,"vw":55.708897},{"c":55.61,"h":55.87,"l":55.35,"n":13859,"o":55.78,"t":"2024-10-24T04:00:00Z","v":2393580,"vw":55.624982},{"c":56.3,"h":56.76,"l":56.22,"n":12470,"o":56.66,"t":"2024-10-25T04:00:00Z","v":1323342,"vw":56.505577},{"c":55.48,"h":55.81,"l":55.4,"n":19117,"o":55.81,"t":"2024-10-28T04:00:00Z","v":3774941,"vw":55.574859},{"c":55.35,"h":55.515,"l":54.85,"n":16053,"o":55.08,"t":"2024-10-29T04:00:00Z","v":2352236,"vw":55.255905},{"c":54.73,"h":55.115,"l":54.63,"n":20188,"o":54.95,"t":"2024-10-30T04:00:00Z","v":2499786,"vw":54.905651},{"c":54.22,"h":54.6,"l":53.77,"n":15714,"o":54.6,"t":"2024-10-31T04:00:00Z","v":2410842,"vw":54.048294},{"c":54.8,"h":55.4,"l":54.72,"n":11386,"o":55.04,"t":"2024-11-01T04:00:00Z","v":1628168,"vw":55.110767},{"c":55.2,"h":55.7,"l":55.115,"n":16808,"o":55.56,"t":"2024-11-04T05:00:00Z","v":2267892,"vw":55.34766},{"c":55.94,"h":56.255,"l":55.695,"n":17553,"o":55.72,"t":"2024-11-05T05:00:00Z","v":2574052,"vw":56.012362},{"c":55.24,"h":55.335,"l":54.39,"n":23415,"o":54.9,"t":"2024-11-06T05:00:00Z","v":2673075,"vw":54.931721},{"c":56.65,"h":56.7301,"l":56.28,"n":23683,"o":56.33,"t":"2024-11-07T05:00:00Z","v":3048210,"vw":56.570593},{"c":55.99,"h":56.43,"l":55.765,"n":12731,"o":56.41,"t":"2024-11-08T05:00:00Z","v":1723037,"vw":56.02325},{"c":54.76,"h":55.14,"l":54.37,"n":13810,"o":55.12,"t":"2024-11-11T05:00:00Z","v":2079220,"vw":54.675248},{"c":54.03,"h":54.28,"l":53.635,"n":29130,"o":54.28,"t":"2024-11-12T05:00:00Z","v":5553634,"vw":53.911494},{"c":54.08,"h":54.63,"l":53.82,"n":19991,"o":54.575,"t":"2024-11-13T05:00:00Z","v":2875174,"vw":54.086074},{"c":53.56,"h":54.03,"l":53.52,"n":13907,"o":53.88,"t":"2024-11-14T05:00:00Z","v":2503603,"vw":53.809943},{"c":53.32,"h":53.7776,"l":53.16,"n":14089,"o":53.72,"t":"2024-11-15T05:00:00Z","v":2379731,"vw":53.400779},{"c":53.6,"h":53.64,"l":53,"n":14264,"o":53.05,"t":"2024-11-18T05:00:00Z","v":1754892,"vw":53.508015},{"c":54.21,"h":54.28,"l":53.61,"n":10190,"o":53.73,"t":"2024-11-19T05:00:00Z","v":1402881,"vw":54.125923},{"c":53.65,"h":53.71,"l":53.05,"n":14787,"o":53.69,"t":"2024-11-20T05:00:00Z","v":1801293,"vw":53.3905},{"c":53.74,"h":53.835,"l":53.26,"n":16407,"o":53.58,"t":"2024-11-21T05:00:00Z","v":1830590,"vw":53.634478},{"c":54.24,"h":54.34,"l":54.07,"n":9195,"o":54.25,"t":"2024-11-22T05:00:00Z","v":1080804,"vw":54.222612},{"c":54.06,"h":54.5,"l":53.83,"n":19681,"o":54.5,"t":"2024-11-25T05:00:00Z","v":2632536,"vw":54.131655},{"c":53.52,"h":54,"l":53.435,"n":12845,"o":53.86,"t":"2024-11-26T05:00:00Z","v":1410650,"vw":53.57313},{"c":52.69,"h":53.09,"l":52.18,"n":14369,"o":53.01,"t":"2024-11-27T05:00:00Z","v":2096184,"vw":52.702009},{"c":53.15,"h":53.285,"l":52.39,"n":10309,"o":52.39,"t":"2024-11-29T05:00:00Z","v":1401291,"vw":52.981921},{"c":54.19,"h":54.27,"l":53.92,"n":17315,"o":53.92,"t":"2024-12-02T05:00:00Z","v":3928186,"vw":54.116628},{"c":54.4,"h":54.4,"l":53.625,"n":17099,"o":53.93,"t":"2024-12-03T05:00:00Z","v":2548886,"vw":54.085802},{"c":55.01,"h":55.145,"l":54.68,"n":17251,"o":54.96,"t":"2024-12-04T05:00:00Z","v":2611375,"vw":54.987024},{"c":55.11,"h":55.345,"l":54.95,"n":10022,"o":54.95,"t":"2024-12-05T05:00:00Z","v":1555310,"vw":55.16967},{"c":54.85,"h":55.1,"l":54.77,"n":10584,"o":55.1,"t":"2024-12-06T05:00:00Z","v":1442739,"vw":54.899649},{"c":54.91,"h":55.57,"l":54.89,"n":12781,"o":55.335,"t":"2024-12-09T05:00:00Z","v":1382316,"vw":55.243054},{"c":53.93,"h":54.675,"l":53.88,"n":17602,"o":54.59,"t":"2024-12-10T05:00:00Z","v":3861841,"vw":54.100882},{"c":54.44,"h":54.52,"l":54.19,"n":9470,"o":54.34,"t":"2024-12-11T05:00:00Z","v":1518303,"vw":54.405537},{"c":54.06,"h":54.32,"l":54.02,"n":13478,"o":54.18,"t":"2024-12-12T05:00:00Z","v":1995593,"vw":54.117474},{"c":54.65,"h":54.91,"l":54.41,"n":8037,"o":54.7,"t":"2024-12-13T05:00:00Z","v":1062792,"vw":54.662164},{"c":54.46,"h":54.635,"l":54.22,"n":19674,"o":54.44,"t":"2024-12-16T05:00:00Z","v":3066838,"vw":54.456327},{"c":52.56,"h":52.72,"l":52.27,"n":15044,"o":52.72,"t":"2024-12-17T05:00:00Z","v":1873349,"vw":52.519992},{"c":51.43,"h":53.275,"l":51.31,"n":30009,"o":53.09,"t":"2024-12-18T05:00:00Z","v":4292810,"vw":52.517474},{"c":51.85,"h":52.23,"l":51.85,"n":21088,"o":52.22,"t":"2024-12-19T05:00:00Z","v":2442456,"vw":52.008285},{"c":52.22,"h":52.51,"l":51.58,"n":18030,"o":51.67,"t":"2024-12-20T05:00:00Z","v":2896689,"vw":52.163236},{"c":53.19,"h":53.26,"l":52.605,"n":14423,"o":52.72,"t":"2024-12-23T05:00:00Z","v":2025310,"vw":52.958191},{"c":53.11,"h":53.125,"l":52.8,"n":5474,"o":52.88,"t":"2024-12-24T05:00:00Z","v":503684,"vw":53.023565},{"c":52.63,"h":52.84,"l":52.47,"n":11145,"o":52.57,"t":"2024-12-26T05:00:00Z","v":1161080,"vw":52.662635},{"c":52.55,"h":52.59,"l":52.09,"n":15985,"o":52.5,"t":"2024-12-27T05:00:00Z","v":1927793,"vw":52.399799},{"c":51.97,"h":52.17,"l":51.67,"n":10545,"o":51.92,"t":"2024-12-30T05:00:00Z","v":1019880,"vw":51.939344},{"c":51.76,"h":52.2,"l":51.7,"n":10492,"o":52.17,"t":"2024-12-31T05:00:00Z","v":1033074,"vw":51.92725},{"c":51.34,"h":51.77,"l":51.1,"n":14039,"o":51.49,"t":"2025-01-02T05:00:00Z","v":2148693,"vw":51.376071},{"c":52.23,"h":52.2501,"l":51.77,"n":13202,"o":51.83,"t":"2025-01-03T05:00:00Z","v":1430460,"vw":52.067837},{"c":53.82,"h":53.97,"l":53.565,"n":26042,"o":53.71,"t":"2025-01-06T05:00:00Z","v":4842195,"vw":53.806209},{"c":53.09,"h":54.19,"l":53.07,"n":25980,"o":54.19,"t":"2025-01-07T05:00:00Z","v":4525675,"vw":53.480057},{"c":52.49,"h":52.69,"l":52.31,"n":26190,"o":52.69,"t":"2025-01-08T05:00:00Z","v":3313239,"vw":52.491646},{"c":51.14,"h":51.44,"l":50.91,"n":24297,"o":51.44,"t":"2025-01-10T05:00:00Z","v":3082785,"vw":51.123379},{"c":50.27,"h":50.28,"l":49.8,"n":24093,"o":49.8,"t":"2025-01-13T05:00:00Z","v":3094857,"vw":50.110001},{"c":50.98,"h":51.1,"l":50.56,"n":36077,"o":51.06,"t":"2025-01-14T05:00:00Z","v":8238171,"vw":50.878647},{"c":51.53,"h":51.59,"l":51.18,"n":17364,"o":51.31,"t":"2025-01-15T05:00:00Z","v":3094850,"vw":51.455242},{"c":51.98,"h":52.34,"l":51.87,"n":29419,"o":52.28,"t":"2025-01-16T05:00:00Z","v":4075247,"vw":52.097015},{"c":52.03,"h":52.415,"l":51.94,"n":18366,"o":52.17,"t":"2025-01-17T05:00:00Z","v":2366308,"vw":52.16719},{"c":53.11,"h":53.32,"l":52.689,"n":24474,"o":52.82,"t":"2025-01-21T05:00:00Z","v":4170879,"vw":53.026861},{"c":53.35,"h":53.54,"l":53.215,"n":16777,"o":53.44,"t":"2025-01-22T05:00:00Z","v":2353848,"vw":53.393226},{"c":53.59,"h":53.61,"l":52.97,"n":9890,"o":53.27,"t":"2025-01-23T05:00:00Z","v":1296679,"vw":53.406053},{"c":53.43,"h":53.93,"l":53.375,"n":11624,"o":53.93,"t":"2025-01-24T05:00:00Z","v":1869608,"vw":53.555561},{"c":50.43,"h":51.32,"l":50.09,"n":55643,"o":50.66,"t":"2025-01-27T05:00:00Z","v":9212912,"vw":50.528896},{"c":51.18,"h":51.24,"l":50.175,"n":17882,"o":50.49,"t":"2025-01-28T05:00:00Z","v":2166456,"vw":50.845839},{"c":51.08,"h":51.34,"l":50.75,"n":24489,"o":51.3,"t":"2025-01-29T05:00:00Z","v":3887646,"vw":51.066687},{"c":51.67,"h":51.855,"l":51.39,"n":14506,"o":51.58,"t":"2025-01-30T05:00:00Z","v":1881240,"vw":51.637423},{"c":51.45,"h":52.44,"l":51.405,"n":27735,"o":52.06,"t":"2025-01-31T05:00:00Z","v":5564846,"vw":51.819693},{"c":51.01,"h":51.37,"l":50.48,"n":31771,"o":50.68,"t":"2025-02-03T05:00:00Z","v":3232969,"vw":51.074877},{"c":51.76,"h":51.785,"l":51.22,"n":16755,"o":51.34,"t":"2025-02-04T05:00:00Z","v":2866173,"vw":51.601996},{"c":52.13,"h":52.315,"l":51.8224,"n":14922,"o":51.87,"t":"2025-02-05T05:00:00Z","v":2052385,"vw":52.08562},{"c":52.26,"h":52.3,"l":52.01,"n":11279,"o":52.13,"t":"2025-02-06T05:00:00Z","v":1373594,"vw":52.184421},{"c":52.01,"h":52.82,"l":51.985,"n":20740,"o":52.64,"t":"2025-02-07T05:00:00Z","v":2276953,"vw":52.193204},{"c":52.52,"h":52.52,"l":52.31,"n":12888,"o":52.36,"t":"2025-02-10T05:00:00Z","v":1250721,"vw":52.432082},{"c":52.52,"h":52.585,"l":52.14,"n":13361,"o":52.14,"t":"2025-02-11T05:00:00Z","v":2183598,"vw":52.469827},{"c":52.35,"h":52.54,"l":51.83,"n":14456,"o":52.04,"t":"2025-02-12T05:00:00Z","v":1395981,"vw":52.236943},{"c":52.87,"h":52.9,"l":52.27,"n":25044,"o":52.43,"t":"2025-02-13T05:00:00Z","v":4792514,"vw":52.65561},{"c":52.75,"h":52.82,"l":52.4,"n":15223,"o":52.47,"t":"2025-02-14T05:00:00Z","v":1796499,"vw":52.640634},{"c":53.17,"h":53.43,"l":53.02,"n":23542,"o":53.32,"t":"2025-02-18T05:00:00Z","v":4560886,"vw":53.232975},{"c":53.11,"h":53.195,"l":52.95,"n":7115,"o":53.07,"t":"2025-02-19T05:00:00Z","v":867642,"vw":53.103186},{"c":53.17,"h":53.31,"l":52.96,"n":13305,"o":53.25,"t":"2025-02-20T05:00:00Z","v":1506571,"vw":53.119189},{"c":52.95,"h":53.67,"l":52.78,"n":16355,"o":53.51,"t":"2025-02-21T05:00:00Z","v":2178465,"vw":53.10672},{"c":52.57,"h":53.22,"l":52.56,"n":19132,"o":53.09,"t":"2025-02-24T05:00:00Z","v":3245307,"vw":52.719573},{"c":52.37,"h":52.78,"l":52.17,"n":16067,"o":52.68,"t":"2025-02-25T05:00:00Z","v":1728109,"vw":52.413163},{"c":53.08,"h":53.49,"l":52.84,"n":15332,"o":52.94,"t":"2025-02-26T05:00:00Z","v":2051232,"vw":53.154779},{"c":50.83,"h":52.55,"l":50.81,"n":24861,"o":52.55,"t":"2025-02-27T05:00:00Z","v":3654597,"vw":51.525532},{"c":50.81,"h":50.965,"l":50.21,"n":32512,"o":50.62,"t":"2025-02-28T05:00:00Z","v":5879236,"vw":50.61528},{"c":50.25,"h":51.395,"l":49.96,"n":33279,"o":51.32,"t":"2025-03-03T05:00:00Z","v":4710008,"vw":50.686501},{"c":51.04,"h":51.69,"l":50.52,"n":29182,"o":50.83,"t":"2025-03-04T05:00:00Z","v":4422476,"vw":51.09527},{"c":52.07,"h":52.2,"l":51.475,"n":23635,"o":51.71,"t":"2025-03-05T05:00:00Z","v":4661192,"vw":51.847241},{"c":50.79,"h":51.5,"l":50.74,"n":23500,"o":51.2,"t":"2025-03-06T05:00:00Z","v":3075656,"vw":51.039528},{"c":51.23,"h":51.36,"l":50.5,"n":20592,"o":50.99,"t":"2025-03-07T05:00:00Z","v":2950659,"vw":51.004815},{"c":49.89,"h":50.63,"l":49.405,"n":19046,"o":50.38,"t":"2025-03-10T04:00:00Z","v":2759848,"vw":49.974938},{"c":49.98,"h":50.33,"l":49.575,"n":19602,"o":49.95,"t":"2025-03-11T04:00:00Z","v":2403534,"vw":49.957559},{"c":50.67,"h":50.795,"l":50.26,"n":25323,"o":50.67,"t":"2025-03-12T04:00:00Z","v":3011536,"vw":50.571247},{"c":49.63,"h":49.855,"l":49.38,"n":17711,"o":49.69,"t":"2025-03-13T04:00:00Z","v":1823900,"vw":49.61841},{"c":50.27,"h":50.3,"l":49.83,"n":16188,"o":49.86,"t":"2025-03-14T04:00:00Z","v":3501080,"vw":50.112639},{"c":50.71,"h":50.88,"l":50.28,"n":18087,"o":50.28,"t":"2025-03-17T04:00:00Z","v":2388483,"vw":50.611381},{"c":50.2,"h":50.49,"l":50.075,"n":13763,"o":50.43,"t":"2025-03-18T04:00:00Z","v":1900828,"vw":50.225466},{"c":50.14,"h":50.455,"l":49.86,"n":16620,"o":50.06,"t":"2025-03-19T04:00:00Z","v":2183714,"vw":50.162899},{"c":50.28,"h":50.41,"l":49.92,"n":17669,"o":49.95,"t":"2025-03-20T04:00:00Z","v":2381144,"vw":50.252671},{"c":50.22,"h":50.23,"l":49.72,"n":27236,"o":49.87,"t":"2025-03-21T04:00:00Z","v":3217687,"vw":50.029517},{"c":50.38,"h":50.48,"l":50.11,"n":14667,"o":50.11,"t":"2025-03-24T04:00:00Z","v":2253863,"vw":50.355168},{"c":50.46,"h":50.485,"l":50.29,"n":16696,"o":50.46,"t":"2025-03-25T04:00:00Z","v":1779605,"vw":50.400606},{"c":49.51,"h":50.2,"l":49.375,"n":34052,"o":50.13,"t":"2025-03-26T04:00:00Z","v":6238651,"vw":49.665466},{"c":49.2,"h":49.53,"l":49.09,"n":28704,"o":49.29,"t":"2025-03-27T04:00:00Z","v":4459213,"vw":49.262003},{"c":47.82,"h":48.775,"l":47.67,"n":21031,"o":48.67,"t":"2025-03-28T04:00:00Z","v":3115773,"vw":48.184623},{"c":47.48,"h":47.575,"l":46.67,"n":24850,"o":46.81,"t":"2025-03-31T04:00:00Z","v":3735250,"vw":47.133023},{"c":48.2,"h":48.245,"l":47.42,"n":25576,"o":47.58,"t":"2025-04-01T04:00:00Z","v":4981338,"vw":48.016031},{"c":48.48,"h":48.725,"l":47.88,"n":15262,"o":47.88,"t":"2025-04-02T04:00:00Z","v":1844384,"vw":48.396473},{"c":46.05,"h":46.86,"l":46.03,"n":30352,"o":46.78,"t":"2025-04-03T04:00:00Z","v":3677627,"vw":46.447072},{"c":43.82,"h":44.89,"l":43.44,"n":38161,"o":44.79,"t":"2025-04-04T04:00:00Z","v":5090334,"vw":44.030835},{"c":42.03,"h":43.7,"l":40.49,"n":66201,"o":40.5,"t":"2025-04-07T04:00:00Z","v":7814369,"vw":41.926318},{"c":40.95,"h":43.16,"l":40.315,"n":53836,"o":43.16,"t":"2025-04-08T04:00:00Z","v":6265103,"vw":41.870746},{"c":44.79,"h":45.48,"l":39.44,"n":51682,"o":39.67,"t":"2025-04-09T04:00:00Z","v":7226357,"vw":43.293237},{"c":43.32,"h":44.355,"l":42.16,"n":29655,"o":44.03,"t":"2025-04-10T04:00:00Z","v":3395887,"vw":43.444174},{"c":45.62,"h":45.81,"l":44.74,"n":66709,"o":45.19,"t":"2025-04-11T04:00:00Z","v":9437821,"vw":45.282458},{"c":45.77,"h":46.06,"l":45.48,"n":25876,"o":45.73,"t":"2025-04-14T04:00:00Z","v":3887371,"vw":45.796999},{"c":46.05,"h":46.42,"l":46.02,"n":24814,"o":46.13,"t":"2025-04-15T04:00:00Z","v":4057552,"vw":46.239847},{"c":44.99,"h":45.59,"l":44.62,"n":29011,"o":45.1,"t":"2025-04-16T04:00:00Z","v":3957581,"vw":45.19649},{"c":44.88,"h":45.37,"l":44.84,"n":16217,"o":45.37,"t":"2025-04-17T04:00:00Z","v":2251856,"vw":45.112613},{"c":44.22,"h":44.81,"l":43.92,"n":16100,"o":44.66,"t":"2025-04-21T04:00:00Z","v":2424110,"vw":44.1794},{"c":44.33,"h":44.75,"l":43.92,"n":19506,"o":43.92,"t":"2025-04-22T04:00:00Z","v":3072282,"vw":44.440159},{"c":45.5,"h":46,"l":45.34,"n":24712,"o":45.9,"t":"2025-04-23T04:00:00Z","v":4004907,"vw":45.656844},{"c":46.18,"h":46.26,"l":45.27,"n":17991,"o":45.4,"t":"2025-04-24T04:00:00Z","v":3294593,"vw":45.990388},{"c":46.34,"h":46.38,"l":45.86,"n":13490,"o":46.15,"t":"2025-04-25T04:00:00Z","v":2335398,"vw":46.218969},{"c":46.47,"h":46.52,"l":46.06,"n":7105,"o":46.46,"t":"2025-04-28T04:00:00Z","v":794022,"vw":46.306349},{"c":47.15,"h":47.24,"l":46.87,"n":15047,"o":47.05,"t":"2025-04-29T04:00:00Z","v":2227315,"vw":47.102832},{"c":47.48,"h":47.6,"l":46.75,"n":15451,"o":47.01,"t":"2025-04-30T04:00:00Z","v":2900477,"vw":47.160712},{"c":47.82,"h":48.27,"l":47.805,"n":15405,"o":48.27,"t":"2025-05-01T04:00:00Z","v":2409824,"vw":48.046635},{"c":50.95,"h":51.25,"l":50.745,"n":37550,"o":51.2,"t":"2025-05-02T04:00:00Z","v":5652530,"vw":50.924286},{"c":52.96,"h":53.51,"l":52.935,"n":39848,"o":53.19,"t":"2025-05-05T04:00:00Z","v":6050867,"vw":53.285688},{"c":51.56,"h":51.93,"l":51.27,"n":24439,"o":51.4,"t":"2025-05-06T04:00:00Z","v":3630486,"vw":51.621833},{"c":51,"h":51.34,"l":50.44,"n":27250,"o":50.91,"t":"2025-05-07T04:00:00Z","v":3916582,"vw":50.856328},{"c":51.16,"h":51.555,"l":50.845,"n":18135,"o":51.1,"t":"2025-05-08T04:00:00Z","v":2671567,"vw":51.195683},{"c":51.75,"h":52.05,"l":51.67,"n":18354,"o":51.91,"t":"2025-05-09T04:00:00Z","v":3268660,"vw":51.818671},{"c":52.95,"h":53.045,"l":52.5,"n":25497,"o":52.75,"t":"2025-05-12T04:00:00Z","v":3704293,"vw":52.814417},{"c":53.28,"h":53.6,"l":52.545,"n":29024,"o":52.61,"t":"2025-05-13T04:00:00Z","v":5297148,"vw":53.13656},{"c":53.77,"h":53.98,"l":53.52,"n":30535,"o":53.98,"t":"2025-05-14T04:00:00Z","v":4083444,"vw":53.752692},{"c":53.99,"h":54.035,"l":53.605,"n":17607,"o":53.95,"t":"2025-05-15T04:00:00Z","v":2431433,"vw":53.816075},{"c":54.01,"h":54.12,"l":53.78,"n":16361,"o":54.12,"t":"2025-05-16T04:00:00Z","v":2361906,"vw":53.990469},{"c":53.82,"h":53.85,"l":53.14,"n":18451,"o":53.14,"t":"2025-05-19T04:00:00Z","v":2878712,"vw":53.632685},{"c":53.48,"h":53.52,"l":53.23,"n":22097,"o":53.29,"t":"2025-05-20T04:00:00Z","v":4082089,"vw":53.379932},{"c":53.72,"h":54.42,"l":53.605,"n":26039,"o":54.25,"t":"2025-05-21T04:00:00Z","v":3430617,"vw":54.078097},{"c":53.7,"h":53.91,"l":53.435,"n":19902,"o":53.49,"t":"2025-05-22T04:00:00Z","v":3543557,"vw":53.710969},{"c":53.52,"h":53.65,"l":53.02,"n":27746,"o":53.16,"t":"2025-05-23T04:00:00Z","v":4506507,"vw":53.294967},{"c":53.58,"h":53.695,"l":53.245,"n":22491,"o":53.44,"t":"2025-05-27T04:00:00Z","v":3897701,"vw":53.535381},{"c":53.26,"h":53.45,"l":53.185,"n":18845,"o":53.42,"t":"2025-05-28T04:00:00Z","v":2648895,"vw":53.336801},{"c":52.87,"h":53.33,"l":52.54,"n":21443,"o":53.25,"t":"2025-05-29T04:00:00Z","v":4164431,"vw":52.865826},{"c":52.38,"h":52.54,"l":51.87,"n":20202,"o":52.53,"t":"2025-05-30T04:00:00Z","v":3364462,"vw":52.307958},{"c":52.84,"h":52.84,"l":52.22,"n":19746,"o":52.25,"t":"2025-06-02T04:00:00Z","v":2989656,"vw":52.536697},{"c":53.15,"h":53.245,"l":52.815,"n":14283,"o":52.86,"t":"2025-06-03T04:00:00Z","v":2516955,"vw":53.085803},{"c":53.96,"h":54.025,"l":53.63,"n":23946,"o":53.99,"t":"2025-06-04T04:00:00Z","v":3558723,"vw":53.85291},{"c":53.74,"h":54.245,"l":53.57,"n":23352,"o":54.2,"t":"2025-06-05T04:00:00Z","v":3943774,"vw":53.967957},{"c":54.11,"h":54.14,"l":53.9,"n":11573,"o":54,"t":"2025-06-06T04:00:00Z","v":2015670,"vw":54.042677},{"c":54.71,"h":54.81,"l":54.24,"n":52140,"o":54.33,"t":"2025-06-09T04:00:00Z","v":10128234,"vw":54.673395},{"c":55.8,"h":55.82,"l":55.13,"n":48974,"o":55.29,"t":"2025-06-10T04:00:00Z","v":9573694,"vw":55.561807},{"c":55.83,"h":56.12,"l":55.695,"n":22889,"o":56,"t":"2025-06-11T04:00:00Z","v":4928051,"vw":55.94207},{"c":56.74,"h":56.94,"l":56.53,"n":25409,"o":56.53,"t":"2025-06-12T04:00:00Z","v":4948210,"vw":56.723426},{"c":55.85,"h":56.22,"l":55.55,"n":21807,"o":55.6,"t":"2025-06-13T04:00:00Z","v":3335634,"vw":55.900143},{"c":56.46,"h":56.825,"l":56.34,"n":22805,"o":56.42,"t":"2025-06-16T04:00:00Z","v":3549898,"vw":56.610229},{"c":55.65,"h":56.17,"l":55.46,"n":25463,"o":56.03,"t":"2025-06-17T04:00:00Z","v":4013760,"vw":55.877041},{"c":56.03,"h":56.27,"l":55.8,"n":22875,"o":55.95,"t":"2025-06-18T04:00:00Z","v":3191707,"vw":56.075178},{"c":54.84,"h":55.75,"l":54.78,"n":26790,"o":55.75,"t":"2025-06-20T04:00:00Z","v":4283686,"vw":55.103238},{"c":55.18,"h":55.21,"l":54.31,"n":18938,"o":54.46,"t":"2025-06-23T04:00:00Z","v":3174308,"vw":54.912351},{"c":56.82,"h":56.85,"l":56.16,"n":22284,"o":56.24,"t":"2025-06-24T04:00:00Z","v":3706536,"vw":56.60066},{"c":57.31,"h":57.37,"l":57.08,"n":17954,"o":57.24,"t":"2025-06-25T04:00:00Z","v":2320630,"vw":57.222573},{"c":57.85,"h":57.96,"l":57.46,"n":21303,"o":57.68,"t":"2025-06-26T04:00:00Z","v":2709165,"vw":57.718957},{"c":57.85,"h":57.995,"l":57.5201,"n":28325,"o":57.7,"t":"2025-06-27T04:00:00Z","v":4126079,"vw":57.763908},{"c":57.4,"h":57.44,"l":57.035,"n":17440,"o":57.17,"t":"2025-06-30T04:00:00Z","v":3160417,"vw":57.265675},{"c":57.58,"h":57.94,"l":57.395,"n":29818,"o":57.81,"t":"2025-07-01T04:00:00Z","v":4532526,"vw":57.646081},{"c":58.75,"h":58.75,"l":57.88,"n":24209,"o":57.88,"t":"2025-07-02T04:00:00Z","v":4288714,"vw":58.40842},{"c":59.44,"h":59.615,"l":59.12,"n":13830,"o":59.25,"t":"2025-07-03T04:00:00Z","v":2191999,"vw":59.462771},{"c":57.63,"h":58.14,"l":57.46,"n":24414,"o":57.97,"t":"2025-07-07T04:00:00Z","v":4089630,"vw":57.804677},{"c":57.66,"h":57.69,"l":57.42,"n":12107,"o":57.68,"t":"2025-07-08T04:00:00Z","v":2033998,"vw":57.577783},{"c":58.03,"h":58.29,"l":57.82,"n":17269,"o":58.21,"t":"2025-07-09T04:00:00Z","v":2224611,"vw":58.031077},{"c":58.38,"h":58.59,"l":58.05,"n":16788,"o":58.545,"t":"2025-07-10T04:00:00Z","v":2614304,"vw":58.29316},{"c":58.3,"h":58.62,"l":58.265,"n":18528,"o":58.62,"t":"2025-07-11T04:00:00Z","v":3596096,"vw":58.389346},{"c":57.81,"h":57.94,"l":57.665,"n":19938,"o":57.74,"t":"2025-07-14T04:00:00Z","v":4458434,"vw":57.811206},{"c":58.27,"h":58.7,"l":58.21,"n":20630,"o":58.7,"t":"2025-07-15T04:00:00Z","v":3535547,"vw":58.36628},{"c":58.98,"h":59.02,"l":58.37,"n":23486,"o":58.65,"t":"2025-07-16T04:00:00Z","v":3726592,"vw":58.690539},{"c":59.48,"h":59.595,"l":59.19,"n":24862,"o":59.38,"t":"2025-07-17T04:00:00Z","v":5888912,"vw":59.432032},{"c":59.24,"h":59.62,"l":59.19,"n":21284,"o":59.62,"t":"2025-07-18T04:00:00Z","v":3360047,"vw":59.319406},{"c":59.36,"h":59.71,"l":59.25,"n":15403,"o":59.27,"t":"2025-07-21T04:00:00Z","v":2087014,"vw":59.519337},{"c":58.72,"h":58.79,"l":58.265,"n":13531,"o":58.65,"t":"2025-07-22T04:00:00Z","v":2346002,"vw":58.660895},{"c":59.8,"h":59.8,"l":59.21,"n":16184,"o":59.64,"t":"2025-07-23T04:00:00Z","v":2258616,"vw":59.549454},{"c":59.39,"h":59.64,"l":59.33,"n":22060,"o":59.55,"t":"2025-07-24T04:00:00Z","v":3744009,"vw":59.498044},{"c":59.43,"h":59.445,"l":59.085,"n":13315,"o":59.23,"t":"2025-07-25T04:00:00Z","v":1862413,"vw":59.330823},{"c":59.06,"h":59.15,"l":58.9382,"n":12045,"o":59.11,"t":"2025-07-28T04:00:00Z","v":2199351,"vw":59.036393},{"c":58.62,"h":58.75,"l":58.4,"n":20384,"o":58.51,"t":"2025-07-29T04:00:00Z","v":3911483,"vw":58.611906},{"c":58.35,"h":58.82,"l":58.185,"n":20352,"o":58.66,"t":"2025-07-30T04:00:00Z","v":3936727,"vw":58.561015},{"c":58.36,"h":59.04,"l":58.27,"n":21073,"o":59.04,"t":"2025-07-31T04:00:00Z","v":3346745,"vw":58.554142},{"c":58.39,"h":58.82,"l":58.09,"n":31484,"o":58.81,"t":"2025-08-01T04:00:00Z","v":4497550,"vw":58.374694},{"c":58.84,"h":58.96,"l":58.7,"n":16358,"o":58.9,"t":"2025-08-04T04:00:00Z","v":1983048,"vw":58.837465},{"c":58.92,"h":59.3,"l":58.83,"n":22725,"o":59.3,"t":"2025-08-05T04:00:00Z","v":3557362,"vw":59.025048},{"c":59.14,"h":59.255,"l":58.59,"n":20574,"o":58.73,"t":"2025-08-06T04:00:00Z","v":4043965,"vw":58.91476},{"c":60.36,"h":60.81,"l":60.1,"n":25570,"o":60.57,"t":"2025-08-07T04:00:00Z","v":4145753,"vw":60.41325},{"c":60.29,"h":60.335,"l":60.08,"n":12050,"o":60.22,"t":"2025-08-08T04:00:00Z","v":2088044,"vw":60.234298},{"c":60.28,"h":60.635,"l":60.215,"n":9785,"o":60.44,"t":"2025-08-11T04:00:00Z","v":1398395,"vw":60.407288},{"c":61.09,"h":61.12,"l":60.58,"n":13132,"o":60.72,"t":"2025-08-12T04:00:00Z","v":2152647,"vw":60.980611},{"c":61.03,"h":61.355,"l":60.905,"n":14407,"o":61.2,"t":"2025-08-13T04:00:00Z","v":2105643,"vw":61.056075},{"c":60.65,"h":60.8,"l":60.41,"n":12264,"o":60.425,"t":"2025-08-14T04:00:00Z","v":1801673,"vw":60.59656},{"c":60.42,"h":60.74,"l":60.31,"n":14223,"o":60.74,"t":"2025-08-15T04:00:00Z","v":1674567,"vw":60.432143},{"c":61.04,"h":61.15,"l":60.84,"n":7256,"o":61.02,"t":"2025-08-18T04:00:00Z","v":741627,"vw":60.977431},{"c":60.09,"h":60.56,"l":60.05,"n":18741,"o":60.52,"t":"2025-08-19T04:00:00Z","v":2600715,"vw":60.252705},{"c":58.78,"h":58.89,"l":58.25,"n":33845,"o":58.89,"t":"2025-08-20T04:00:00Z","v":3654851,"vw":58.593369},{"c":58.57,"h":58.77,"l":58.45,"n":15776,"o":58.56,"t":"2025-08-21T04:00:00Z","v":2138526,"vw":58.618802},{"c":59.66,"h":59.77,"l":58.6,"n":20347,"o":58.81,"t":"2025-08-22T04:00:00Z","v":2442095,"vw":59.563091},{"c":59.26,"h":59.675,"l":59.26,"n":14479,"o":59.45,"t":"2025-08-25T04:00:00Z","v":2705175,"vw":59.484653},{"c":59.5,"h":59.58,"l":59.345,"n":15774,"o":59.4,"t":"2025-08-26T04:00:00Z","v":2797213,"vw":59.477791},{"c":59.77,"h":59.79,"l":59.255,"n":13702,"o":59.37,"t":"2025-08-27T04:00:00Z","v":1966294,"vw":59.557701},{"c":59.9,"h":59.945,"l":59.57,"n":14961,"o":59.69,"t":"2025-08-28T04:00:00Z","v":2018306,"vw":59.828373},{"c":58.82,"h":59.18,"l":58.615,"n":21525,"o":59.18,"t":"2025-08-29T04:00:00Z","v":4158953,"vw":58.789334},{"c":58.05,"h":58.075,"l":57.56,"n":20964,"o":57.63,"t":"2025-09-02T04:00:00Z","v":2499216,"vw":57.833034},{"c":58.73,"h":59,"l":58.565,"n":14122,"o":58.83,"t":"2025-09-03T04:00:00Z","v":2120444,"vw":58.768299},{"c":59.3,"h":59.32,"l":58.79,"n":7366,"o":58.97,"t":"2025-09-04T04:00:00Z","v":901039,"vw":59.097108},{"c":60.21,"h":60.43,"l":59.72,"n":18445,"o":60.23,"t":"2025-09-05T04:00:00Z","v":2731083,"vw":60.057502},{"c":60.98,"h":60.985,"l":60.6,"n":15390,"o":60.66,"t":"2025-09-08T04:00:00Z","v":2802176,"vw":60.821025},{"c":61.62,"h":61.705,"l":61.27,"n":18964,"o":61.31,"t":"2025-09-09T04:00:00Z","v":2770456,"vw":61.553037},{"c":62.56,"h":62.95,"l":62.395,"n":22476,"o":62.43,"t":"2025-09-10T04:00:00Z","v":3242158,"vw":62.652208},{"c":62.74,"h":62.895,"l":62.49,"n":23651,"o":62.51,"t":"2025-09-11T04:00:00Z","v":4489043,"vw":62.722858},{"c":62.83,"h":62.935,"l":62.55,"n":14148,"o":62.6,"t":"2025-09-12T04:00:00Z","v":1732976,"vw":62.744397},{"c":63.02,"h":63.03,"l":62.795,"n":14105,"o":62.86,"t":"2025-09-15T04:00:00Z","v":2739940,"vw":62.937918},{"c":63.32,"h":63.455,"l":63.12,"n":15261,"o":63.44,"t":"2025-09-16T04:00:00Z","v":2524813,"vw":63.329125},{"c":63.21,"h":63.86,"l":62.74,"n":32857,"o":63.38,"t":"2025-09-17T04:00:00Z","v":4827757,"vw":63.316195},{"c":63.77,"h":63.89,"l":63.205,"n":24114,"o":63.46,"t":"2025-09-18T04:00:00Z","v":4069514,"vw":63.65518},{"c":63.38,"h":63.47,"l":63.21,"n":16226,"o":63.47,"t":"2025-09-19T04:00:00Z","v":2517408,"vw":63.368445},{"c":64.02,"h":64.125,"l":63.44,"n":13497,"o":63.56,"t":"2025-09-22T04:00:00Z","v":2007025,"vw":63.834515},{"c":64.29,"h":64.67,"l":64.08,"n":21061,"o":64.59,"t":"2025-09-23T04:00:00Z","v":3467711,"vw":64.383165},{"c":63.57,"h":63.74,"l":63.27,"n":17592,"o":63.7,"t":"2025-09-24T04:00:00Z","v":2994129,"vw":63.534212},{"c":63.06,"h":63.245,"l":62.555,"n":20538,"o":62.82,"t":"2025-09-25T04:00:00Z","v":3437476,"vw":62.972668},{"c":62.74,"h":62.76,"l":62.24,"n":18350,"o":62.49,"t":"2025-09-26T04:00:00Z","v":2706026,"vw":62.541412},{"c":63.08,"h":63.52,"l":62.99,"n":17468,"o":63.2,"t":"2025-09-29T04:00:00Z","v":3292126,"vw":63.296455},{"c":63.62,"h":63.72,"l":63.2,"n":23250,"o":63.24,"t":"2025-09-30T04:00:00Z","v":2963246,"vw":63.533771},{"c":64.14,"h":64.2,"l":63.47,"n":21756,"o":63.59,"t":"2025-10-01T04:00:00Z","v":3426358,"vw":63.935222},{"c":64,"h":64.42,"l":63.81,"n":18001,"o":64.42,"t":"2025-10-02T04:00:00Z","v":2308766,"vw":64.075831},{"c":64.64,"h":64.87,"l":64.37,"n":18397,"o":64.75,"t":"2025-10-03T04:00:00Z","v":2786838,"vw":64.680791},{"c":65.03,"h":65.21,"l":64.765,"n":14609,"o":64.81,"t":"2025-10-06T04:00:00Z","v":2060472,"vw":65.090472},{"c":64.81,"h":65.67,"l":64.76,"n":28002,"o":65.67,"t":"2025-10-07T04:00:00Z","v":4918660,"vw":65.06148},{"c":65.65,"h":65.69,"l":65.05,"n":17548,"o":65.09,"t":"2025-10-08T04:00:00Z","v":2359258,"vw":65.341668},{"c":64.83,"h":65.46,"l":64.66,"n":18675,"o":65.46,"t":"2025-10-09T04:00:00Z","v":2594072,"vw":64.926099},{"c":61.62,"h":64.95,"l":61.6,"n":56886,"o":64.93,"t":"2025-10-10T04:00:00Z","v":6762699,"vw":62.968665},{"c":64.56,"h":64.7,"l":63.875,"n":34630,"o":64.27,"t":"2025-10-13T04:00:00Z","v":5372056,"vw":64.4262},{"c":63.7,"h":64.11,"l":62.825,"n":37776,"o":63.16,"t":"2025-10-14T04:00:00Z","v":6203168,"vw":63.618422},{"c":64.99,"h":65.29,"l":64.41,"n":35572,"o":65.04,"t":"2025-10-15T04:00:00Z","v":5127617,"vw":64.986625},{"c":65.17,"h":65.78,"l":64.94,"n":34140,"o":65.55,"t":"2025-10-16T04:00:00Z","v":3622558,"vw":65.336001},{"c":65.09,"h":65.24,"l":64.55,"n":35586,"o":64.78,"t":"2025-10-17T04:00:00Z","v":3905751,"vw":64.947801},{"c":66.17,"h":66.435,"l":65.92,"n":16233,"o":65.92,"t":"2025-10-20T04:00:00Z","v":2243675,"vw":66.225452},{"c":65.78,"h":66.185,"l":65.77,"n":21947,"o":66.18,"t":"2025-10-21T04:00:00Z","v":3144567,"vw":65.946345},{"c":65.03,"h":65.76,"l":64.755,"n":39852,"o":65.56,"t":"2025-10-22T04:00:00Z","v":3850609,"vw":65.132737},{"c":65.71,"h":65.85,"l":65.23,"n":15957,"o":65.25,"t":"2025-10-23T04:00:00Z","v":2227808,"vw":65.644936},{"c":66.48,"h":66.635,"l":66.265,"n":16753,"o":66.42,"t":"2025-10-24T04:00:00Z","v":2985672,"vw":66.499628},{"c":66.98,"h":66.99,"l":66.52,"n":22338,"o":66.68,"t":"2025-10-27T04:00:00Z","v":3540279,"vw":66.748019},{"c":67.09,"h":67.21,"l":66.56,"n":19072,"o":66.655,"t":"2025-10-28T04:00:00Z","v":3264358,"vw":66.926198},{"c":67.13,"h":67.58,"l":66.77,"n":37235,"o":67.47,"t":"2025-10-29T04:00:00Z","v":4086052,"vw":67.211822},{"c":66.54,"h":66.945,"l":66.5,"n":29690,"o":66.72,"t":"2025-10-30T04:00:00Z","v":3122738,"vw":66.747487},{"c":66.65,"h":66.955,"l":66.31,"n":19429,"o":66.93,"t":"2025-10-31T04:00:00Z","v":2239461,"vw":66.645508},{"c":66.9,"h":67.06,"l":66.45,"n":15995,"o":66.68,"t":"2025-11-03T05:00:00Z","v":1790260,"vw":66.794545},{"c":65.43,"h":66.325,"l":65.41,"n":26830,"o":65.94,"t":"2025-11-04T05:00:00Z","v":2785902,"vw":65.858362},{"c":66.03,"h":66.295,"l":65.51,"n":13311,"o":65.51,"t":"2025-11-05T05:00:00Z","v":1500703,"vw":66.006679},{"c":64.94,"h":65.96,"l":64.83,"n":29694,"o":65.9,"t":"2025-11-06T05:00:00Z","v":3439247,"vw":65.202919},{"c":64.61,"h":64.63,"l":63.635,"n":25542,"o":64.42,"t":"2025-11-07T05:00:00Z","v":3038717,"vw":64.167115},{"c":65.75,"h":65.82,"l":65.045,"n":21327,"o":65.42,"t":"2025-11-10T05:00:00Z","v":2644201,"vw":65.428165},{"c":65.39,"h":65.525,"l":65,"n":20636,"o":65.19,"t":"2025-11-11T05:00:00Z","v":3140360,"vw":65.316578},{"c":65.41,"h":65.5,"l":65.15,"n":29014,"o":65.5,"t":"2025-11-12T05:00:00Z","v":4526810,"vw":65.362362},{"c":63.99,"h":64.99,"l":63.915,"n":37331,"o":64.97,"t":"2025-11-13T05:00:00Z","v":4531574,"vw":64.345276},{"c":65.17,"h":65.53,"l":64.25,"n":53409,"o":64.37,"t":"2025-11-14T05:00:00Z","v":6168433,"vw":65.035632},{"c":63.16,"h":63.99,"l":62.88,"n":35253,"o":63.44,"t":"2025-11-17T05:00:00Z","v":3848503,"vw":63.452473},{"c":62.67,"h":63.01,"l":62.18,"n":48083,"o":62.49,"t":"2025-11-18T05:00:00Z","v":5826442,"vw":62.604121},{"c":62.5,"h":62.89,"l":62.14,"n":29831,"o":62.27,"t":"2025-11-19T05:00:00Z","v":3239868,"vw":62.529164},{"c":61.68,"h":63.67,"l":61.61,"n":49080,"o":63.66,"t":"2025-11-20T05:00:00Z","v":6443922,"vw":62.439819},{"c":61.8,"h":62.145,"l":60.67,"n":72359,"o":61.12,"t":"2025-11-21T05:00:00Z","v":12094127,"vw":61.537383},{"c":62.51,"h":62.565,"l":61.67,"n":33791,"o":61.71,"t":"2025-11-24T05:00:00Z","v":5069589,"vw":62.235854},{"c":62.8,"h":62.815,"l":61.61,"n":24451,"o":62.26,"t":"2025-11-25T05:00:00Z","v":2702745,"vw":62.340864},{"c":63.66,"h":63.81,"l":63.1245,"n":22241,"o":63.52,"t":"2025-11-26T05:00:00Z","v":3360271,"vw":63.584018},{"c":64.51,"h":64.54,"l":64.12,"n":18484,"o":64.37,"t":"2025-11-28T05:00:00Z","v":4233280,"vw":64.396833},{"c":64.13,"h":64.495,"l":63.89,"n":28385,"o":63.925,"t":"2025-12-01T05:00:00Z","v":4383335,"vw":64.195223},{"c":64.63,"h":64.77,"l":64.27,"n":19429,"o":64.5,"t":"2025-12-02T05:00:00Z","v":2012215,"vw":64.5604},{"c":64.85,"h":64.865,"l":64.28,"n":27013,"o":64.345,"t":"2025-12-03T05:00:00Z","v":3276439,"vw":64.609012},{"c":64.51,"h":64.82,"l":64.34,"n":17438,"o":64.82,"t":"2025-12-04T05:00:00Z","v":1862809,"vw":64.538924},{"c":65.35,"h":65.75,"l":65.245,"n":20791,"o":65.36,"t":"2025-12-05T05:00:00Z","v":2582300,"vw":65.442318},{"c":65.57,"h":65.79,"l":65.305,"n":15372,"o":65.76,"t":"2025-12-08T05:00:00Z","v":1579370,"vw":65.521043},{"c":65.72,"h":65.795,"l":65.4,"n":15117,"o":65.53,"t":"2025-12-09T05:00:00Z","v":2566455,"vw":65.645808},{"c":66.8,"h":66.885,"l":65.89,"n":30111,"o":66.04,"t":"2025-12-10T05:00:00Z","v":3745591,"vw":66.342819},{"c":65.92,"h":65.985,"l":65.45,"n":30788,"o":65.82,"t":"2025-12-11T05:00:00Z","v":6816215,"vw":65.776645},{"c":64.1,"h":65.48,"l":64.095,"n":39406,"o":65.46,"t":"2025-12-12T05:00:00Z","v":5730980,"vw":64.662213},{"c":64.11,"h":65.048,"l":64.11,"n":26789,"o":65.03,"t":"2025-12-15T05:00:00Z","v":3611409,"vw":64.532004},{"c":61.12,"h":61.37,"l":60.9,"n":36382,"o":61.11,"t":"2025-12-16T05:00:00Z","v":5273242,"vw":61.105652},{"c":60.03,"h":61.35,"l":59.96,"n":42166,"o":61.28,"t":"2025-12-17T05:00:00Z","v":5042117,"vw":60.501804},{"c":60.87,"h":61.19,"l":60.75,"n":31254,"o":61.05,"t":"2025-12-18T05:00:00Z","v":3206629,"vw":61.009572},{"c":61.64,"h":61.86,"l":61.34,"n":21741,"o":61.34,"t":"2025-12-19T05:00:00Z","v":2688595,"vw":61.711333},{"c":61.98,"h":62.15,"l":61.85,"n":21719,"o":62.14,"t":"2025-12-22T05:00:00Z","v":3099431,"vw":61.945943},{"c":62.5,"h":62.55,"l":61.97,"n":16182,"o":62.17,"t":"2025-12-23T05:00:00Z","v":2425309,"vw":62.313365},{"c":62.53,"h":62.74,"l":62.43,"n":8261,"o":62.74,"t":"2025-12-24T05:00:00Z","v":1155671,"vw":62.578735},{"c":63.02,"h":63.04,"l":62.62,"n":8389,"o":62.84,"t":"2025-12-26T05:00:00Z","v":738771,"vw":62.900614},{"c":63.33,"h":63.385,"l":63.16,"n":15911,"o":63.3,"t":"2025-12-29T05:00:00Z","v":1845238,"vw":63.283751},{"c":63.71,"h":63.86,"l":63.565,"n":14843,"o":63.66,"t":"2025-12-30T05:00:00Z","v":2232586,"vw":63.715142},{"c":63.53,"h":63.85,"l":63.485,"n":14326,"o":63.77,"t":"2025-12-31T05:00:00Z","v":1774116,"vw":63.618464},{"c":64.77,"h":64.775,"l":64.19,"n":26516,"o":64.37,"t":"2026-01-02T05:00:00Z","v":2802807,"vw":64.449068},{"c":65.3,"h":65.57,"l":64.95,"n":27700,"o":65.28,"t":"2026-01-05T05:00:00Z","v":5184979,"vw":65.336057},{"c":65.83,"h":66.005,"l":65.66,"n":25825,"o":65.71,"t":"2026-01-06T05:00:00Z","v":3825819,"vw":65.831465},{"c":65.59,"h":65.875,"l":65.51,"n":18078,"o":65.81,"t":"2026-01-07T05:00:00Z","v":3035390,"vw":65.719925},{"c":65.44,"h":65.54,"l":65.065,"n":34119,"o":65.5,"t":"2026-01-08T05:00:00Z","v":7019046,"vw":65.267705},{"c":65.92,"h":66.03,"l":65.26,"n":25143,"o":65.315,"t":"2026-01-09T05:00:00Z","v":3560963,"vw":65.725881},{"c":66.62,"h":66.68,"l":65.72,"n":29988,"o":65.76,"t":"2026-01-12T05:00:00Z","v":3685132,"vw":66.468818},{"c":66.1,"h":66.45,"l":65.93,"n":26614,"o":66.25,"t":"2026-01-13T05:00:00Z","v":4129082,"vw":66.215395},{"c":66.51,"h":66.55,"l":66.1,"n":30033,"o":66.49,"t":"2026-01-14T05:00:00Z","v":4030150,"vw":66.317783},{"c":67.29,"h":67.69,"l":67.2,"n":42175,"o":67.53,"t":"2026-01-15T05:00:00Z","v":6585759,"vw":67.454847},{"c":67.34,"h":67.72,"l":67.2,"n":18934,"o":67.58,"t":"2026-01-16T05:00:00Z","v":2497219,"vw":67.457425},{"c":66.54,"h":67.235,"l":66.485,"n":38010,"o":66.86,"t":"2026-01-20T05:00:00Z","v":6277129,"vw":66.953716},{"c":67.45,"h":67.92,"l":67.065,"n":33656,"o":67.25,"t":"2026-01-21T05:00:00Z","v":4967031,"vw":67.441749},{"c":68.25,"h":68.57,"l":68.11,"n":27691,"o":68.33,"t":"2026-01-22T05:00:00Z","v":4850152,"vw":68.387204},{"c":69.71,"h":69.775,"l":68.59,"n":51330,"o":68.69,"t":"2026-01-23T05:00:00Z","v":14318510,"vw":69.401112},{"c":69.94,"h":70.16,"l":69.58,"n":30368,"o":69.81,"t":"2026-01-26T05:00:00Z","v":8628019,"vw":69.968204},{"c":71.32,"h":71.39,"l":70.31,"n":39667,"o":70.64,"t":"2026-01-27T05:00:00Z","v":7785261,"vw":70.969136},{"c":71.19,"h":71.555,"l":70.84,"n":37082,"o":71.415,"t":"2026-01-28T05:00:00Z","v":4774879,"vw":71.160264},{"c":69.83,"h":70.27,"l":68.69,"n":40774,"o":70.26,"t":"2026-01-29T05:00:00Z","v":4493284,"vw":69.460386},{"c":68.06,"h":69.085,"l":67.71,"n":54309,"o":68.85,"t":"2026-01-30T05:00:00Z","v":6749191,"vw":68.393937},{"c":68.94,"h":69.13,"l":68.25,"n":31231,"o":68.25,"t":"2026-02-02T05:00:00Z","v":4015150,"vw":68.871053},{"c":68.83,"h":69.51,"l":68.015,"n":42082,"o":69.37,"t":"2026-02-03T05:00:00Z","v":4651849,"vw":68.679007},{"c":68.15,"h":69.65,"l":67.87,"n":71970,"o":69.56,"t":"2026-02-04T05:00:00Z","v":8695471,"vw":68.592893},{"c":67.86,"h":68.53,"l":67.27,"n":73175,"o":67.49,"t":"2026-02-05T05:00:00Z","v":6533618,"vw":67.875233},{"c":70.05,"h":70.09,"l":68.87,"n":42129,"o":69,"t":"2026-02-06T05:00:00Z","v":5793195,"vw":69.574468},{"c":70.76,"h":70.99,"l":69.79,"n":35062,"o":69.91,"t":"2026-02-09T05:00:00Z","v":3554410,"vw":70.689647},{"c":71.44,"h":71.75,"l":71.2,"n":34927,"o":71.59,"t":"2026-02-10T05:00:00Z","v":3131458,"vw":71.518395},{"c":73.35,"h":73.46,"l":72.41,"n":48696,"o":72.86,"t":"2026-02-11T05:00:00Z","v":6243068,"vw":73.09011},{"c":72.56,"h":73.88,"l":72.25,"n":54624,"o":73.88,"t":"2026-02-12T05:00:00Z","v":6979978,"vw":72.898926},{"c":73.05,"h":73.17,"l":71.82,"n":50560,"o":72.52,"t":"2026-02-13T05:00:00Z","v":5554148,"vw":72.672183},{"c":72.89,"h":73.01,"l":71.36,"n":49630,"o":71.8,"t":"2026-02-17T05:00:00Z","v":5038458,"vw":72.332778},{"c":72.98,"h":73.585,"l":72.6,"n":31349,"o":72.82,"t":"2026-02-18T05:00:00Z","v":3366453,"vw":73.09501},{"c":72.67,"h":72.7,"l":72.105,"n":30329,"o":72.38,"t":"2026-02-19T05:00:00Z","v":2572001,"vw":72.409094},{"c":74.38,"h":74.505,"l":72.53,"n":52274,"o":72.55,"t":"2026-02-20T05:00:00Z","v":4814892,"vw":73.946171},{"c":73.18,"h":73.74,"l":72.68,"n":35325,"o":73.53,"t":"2026-02-23T05:00:00Z","v":3751449,"vw":73.235855},{"c":75.73,"h":76.125,"l":74.79,"n":52299,"o":75,"t":"2026-02-24T05:00:00Z","v":8219907,"vw":75.624936},{"c":77.06,"h":77.22,"l":76.62,"n":45670,"o":77.01,"t":"2026-02-25T05:00:00Z","v":6293038,"vw":76.988067},{"c":76.14,"h":77.25,"l":75.435,"n":61929,"o":77.25,"t":"2026-02-26T05:00:00Z","v":7854506,"vw":76.098861},{"c":75.67,"h":75.8,"l":74.805,"n":52625,"o":74.94,"t":"2026-02-27T05:00:00Z","v":5912059,"vw":75.450041},{"c":75.07,"h":75.5761,"l":74.13,"n":75207,"o":74.16,"t":"2026-03-02T05:00:00Z","v":10905414,"vw":75.164762},{"c":71.29,"h":71.93,"l":69.44,"n":151446,"o":71.03,"t":"2026-03-03T05:00:00Z","v":21665052,"vw":70.585843},{"c":71.62,"h":71.845,"l":70.65,"n":68683,"o":71.11,"t":"2026-03-04T05:00:00Z","v":8752889,"vw":71.422002},{"c":70.4,"h":71.43,"l":69.34,"n":88943,"o":70.58,"t":"2026-03-05T05:00:00Z","v":10065830,"vw":70.118672},{"c":69.52,"h":70.41,"l":69.19,"n":68771,"o":69.9,"t":"2026-03-06T05:00:00Z","v":9022904,"vw":69.79608},{"c":70.76,"h":71.265,"l":67.99,"n":101765,"o":68.68,"t":"2026-03-09T04:00:00Z","v":11203107,"vw":69.485681},{"c":70.44,"h":71.77,"l":69.95,"n":78175,"o":70.5,"t":"2026-03-10T04:00:00Z","v":8586393,"vw":70.885857},{"c":71.91,"h":72.375,"l":71.42,"n":53027,"o":71.59,"t":"2026-03-11T04:00:00Z","v":6501350,"vw":71.892468},{"c":69.76,"h":71.62,"l":69.6,"n":74327,"o":71.45,"t":"2026-03-12T04:00:00Z","v":8822270,"vw":70.182714},{"c":69.99,"h":72,"l":69.675,"n":57290,"o":71.26,"t":"2026-03-13T04:00:00Z","v":7039860,"vw":70.378392},{"c":72.03,"h":72.35,"l":71.51,"n":54723,"o":71.55,"t":"2026-03-16T04:00:00Z","v":6249631,"vw":71.912051},{"c":73,"h":73.4,"l":72.68,"n":45581,"o":73.14,"t":"2026-03-17T04:00:00Z","v":5348746,"vw":73.082822},{"c":71.34,"h":72.73,"l":71.32,"n":39298,"o":72.62,"t":"2026-03-18T04:00:00Z","v":4421635,"vw":72.141153},{"c":72.14,"h":72.59,"l":70.22,"n":71986,"o":70.53,"t":"2026-03-19T04:00:00Z","v":6249735,"vw":71.561283},{"c":69.74,"h":71.37,"l":69.4,"n":66671,"o":71.34,"t":"2026-03-20T04:00:00Z","v":6599334,"vw":70.28752},{"c":72.16,"h":72.62,"l":70.93,"n":86591,"o":71.45,"t":"2026-03-23T04:00:00Z","v":10250456,"vw":71.982547},{"c":70.74,"h":71.195,"l":69.9,"n":73723,"o":70,"t":"2026-03-24T04:00:00Z","v":7028585,"vw":70.605435},{"c":72.39,"h":72.73,"l":71.65,"n":70378,"o":72.2,"t":"2026-03-25T04:00:00Z","v":7074634,"vw":72.312114},{"c":70.1,"h":71.7,"l":70.01,"n":59157,"o":71.4,"t":"2026-03-26T04:00:00Z","v":5003387,"vw":70.917551},{"c":69.49,"h":70.3,"l":69.23,"n":58810,"o":70.04,"t":"2026-03-27T04:00:00Z","v":4808392,"vw":69.762548},{"c":68.96,"h":70.415,"l":68.47,"n":69478,"o":70.39,"t":"2026-03-30T04:00:00Z","v":6999546,"vw":69.398902},{"c":70.92,"h":70.98,"l":68.4,"n":103483,"o":68.41,"t":"2026-03-31T04:00:00Z","v":10704805,"vw":69.699604},{"c":71.72,"h":72.545,"l":71.465,"n":82958,"o":71.55,"t":"2026-04-01T04:00:00Z","v":8101009,"vw":71.949998},{"c":70.77,"h":71.18,"l":69.05,"n":73284,"o":69.33,"t":"2026-04-02T04:00:00Z","v":6588205,"vw":70.36068},{"c":71.29,"h":71.88,"l":70.74,"n":43199,"o":71.21,"t":"2026-04-06T04:00:00Z","v":6253298,"vw":71.272953},{"c":71.82,"h":71.825,"l":70.16,"n":57642,"o":71.32,"t":"2026-04-07T04:00:00Z","v":7270671,"vw":70.892354},{"c":76.36,"h":76.555,"l":75.53,"n":67281,"o":76.37,"t":"2026-04-08T04:00:00Z","v":8120696,"vw":76.095778},{"c":76.41,"h":76.61,"l":75.19,"n":54284,"o":75.63,"t":"2026-04-09T04:00:00Z","v":11114947,"vw":76.205294},{"c":76.94,"h":77.29,"l":76.7,"n":30586,"o":76.935,"t":"2026-04-10T04:00:00Z","v":3338303,"vw":76.982095},{"c":78.26,"h":78.66,"l":76.92,"n":37294,"o":76.94,"t":"2026-04-13T04:00:00Z","v":4787039,"vw":77.790558},{"c":80.21,"h":80.26,"l":79.36,"n":42654,"o":79.43,"t":"2026-04-14T04:00:00Z","v":5114302,"vw":79.8452},{"c":80.74,"h":80.95,"l":80.065,"n":39217,"o":80.48,"t":"2026-04-15T04:00:00Z","v":4337346,"vw":80.601372},{"c":81.35,"h":81.595,"l":80.54,"n":32895,"o":81.14,"t":"2026-04-16T04:00:00Z","v":4615278,"vw":81.237726},{"c":83.22,"h":83.9886,"l":82.72,"n":57328,"o":83,"t":"2026-04-17T04:00:00Z","v":7277027,"vw":83.320397},{"c":83.59,"h":83.675,"l":82.82,"n":44305,"o":83.11,"t":"2026-04-20T04:00:00Z","v":4876878,"vw":83.324846},{"c":83.53,"h":85.18,"l":83.18,"n":62941,"o":84.235,"t":"2026-04-21T04:00:00Z","v":7756809,"vw":83.988201},{"c":86.19,"h":86.225,"l":85.05,"n":44164,"o":85.3,"t":"2026-04-22T04:00:00Z","v":5776440,"vw":85.858562},{"c":84.24,"h":85.235,"l":83.25,"n":47904,"o":84.41,"t":"2026-04-23T04:00:00Z","v":4241289,"vw":84.392931},{"c":88.09,"h":88.21,"l":87.08,"n":48789,"o":87.35,"t":"2026-04-24T04:00:00Z","v":5337480,"vw":87.789757},{"c":87.35,"h":87.81,"l":87.01,"n":33172,"o":87.8,"t":"2026-04-27T04:00:00Z","v":3273349,"vw":87.364007},{"c":87.24,"h":87.37,"l":86.675,"n":48330,"o":86.895,"t":"2026-04-28T04:00:00Z","v":6013332,"vw":87.04578},{"c":87.19,"h":87.58,"l":86.68,"n":34579,"o":87.25,"t":"2026-04-29T04:00:00Z","v":3838866,"vw":87.151603},{"c":89.88,"h":90.105,"l":88.19,"n":35922,"o":88.85,"t":"2026-04-30T04:00:00Z","v":4503151,"vw":89.219715},{"c":89.97,"h":91.285,"l":89.545,"n":39260,"o":89.66,"t":"2026-05-01T04:00:00Z","v":3476962,"vw":90.471042},{"c":90.41,"h":91.38,"l":89.93,"n":50650,"o":90.82,"t":"2026-05-04T04:00:00Z","v":4499033,"vw":90.594846},{"c":92.77,"h":92.985,"l":92.03,"n":43792,"o":92.21,"t":"2026-05-05T04:00:00Z","v":4224158,"vw":92.648634},{"c":94.85,"h":94.95,"l":93.475,"n":63624,"o":93.92,"t":"2026-05-06T04:00:00Z","v":5198840,"vw":94.245619},{"c":94.31,"h":95.41,"l":94.14,"n":48608,"o":95.37,"t":"2026-05-07T04:00:00Z","v":5829854,"vw":94.749722},{"c":96.11,"h":96.195,"l":94.73,"n":44237,"o":94.805,"t":"2026-05-08T04:00:00Z","v":4306763,"vw":95.860793},{"c":97.15,"h":97.265,"l":95.99,"n":45741,"o":96.39,"t":"2026-05-11T04:00:00Z","v":5479337,"vw":96.898702},{"c":93.77,"h":94.87,"l":92.375,"n":81064,"o":94.35,"t":"2026-05-12T04:00:00Z","v":9963759,"vw":93.531592},{"c":94.86,"h":95.04,"l":93.65,"n":42593,"o":93.99,"t":"2026-05-13T04:00:00Z","v":4436882,"vw":94.489117},{"c":95.48,"h":95.69,"l":94.41,"n":48674,"o":94.52,"t":"2026-05-14T04:00:00Z","v":6202649,"vw":95.391906},{"c":91.28,"h":92.03,"l":90.68,"n":61944,"o":91.56,"t":"2026-05-15T04:00:00Z","v":6091983,"vw":91.459451},{"c":91.76,"h":92.87,"l":90.79,"n":74142,"o":92.79,"t":"2026-05-18T04:00:00Z","v":7936655,"vw":91.805187},{"c":89.83,"h":90.935,"l":88.73,"n":109147,"o":89.05,"t":"2026-05-19T04:00:00Z","v":13226210,"vw":89.872458},{"c":91.92,"h":92,"l":90.435,"n":67724,"o":90.55,"t":"2026-05-20T04:00:00Z","v":5711402,"vw":91.462992},{"c":94.47,"h":95.075,"l":93.08,"n":70659,"o":93.35,"t":"2026-05-21T04:00:00Z","v":6053221,"vw":94.074611},{"c":96.84,"h":97.73,"l":96.58,"n":75988,"o":96.86,"t":"2026-05-22T04:00:00Z","v":7456245,"vw":97.119879},{"c":102.14,"h":102.29,"l":101.05,"n":73824,"o":101.2,"t":"2026-05-26T04:00:00Z","v":6686794,"vw":101.854314},{"c":102.97,"h":104.16,"l":102.16,"n":88509,"o":103.96,"t":"2026-05-27T04:00:00Z","v":6458062,"vw":103.101642},{"c":102.34,"h":102.82,"l":100.88,"n":89423,"o":101.41,"t":"2026-05-28T04:00:00Z","v":7474557,"vw":102.113572},{"c":102.78,"h":103.87,"l":102.395,"n":74372,"o":103.73,"t":"2026-05-29T04:00:00Z","v":5847134,"vw":103.066784},{"c":106.42,"h":107.36,"l":104.8,"n":91770,"o":105.18,"t":"2026-06-01T04:00:00Z","v":6805903,"vw":106.180126},{"c":107.11,"h":107.15,"l":105.49,"n":53568,"o":105.99,"t":"2026-06-02T04:00:00Z","v":3744727,"vw":106.690647},{"c":106.9,"h":107.4,"l":106.31,"n":46976,"o":107.21,"t":"2026-06-03T04:00:00Z","v":2770009,"vw":106.793089},{"c":105.75,"h":106.01,"l":103.67,"n":91119,"o":104.49,"t":"2026-06-04T04:00:00Z","v":9186459,"vw":104.928273},{"c":98.08,"h":101.675,"l":97.275,"n":167147,"o":101.467,"t":"2026-06-05T04:00:00Z","v":11876534,"vw":99.212952},{"c":100.43,"h":101.39,"l":100,"n":77262,"o":100.86,"t":"2026-06-08T04:00:00Z","v":5096780,"vw":100.759514},{"c":100.8,"h":104.05,"l":97.24,"n":151867,"o":103.27,"t":"2026-06-09T04:00:00Z","v":12938654,"vw":100.606132},{"c":98,"h":100.89,"l":97.77,"n":111830,"o":99.13,"t":"2026-06-10T04:00:00Z","v":7388660,"vw":99.177655},{"c":102.45,"h":102.885,"l":99.03,"n":107240,"o":99.1,"t":"2026-06-11T04:00:00Z","v":7976162,"vw":101.002423},{"c":102.62,"h":103.16,"l":101.13,"n":73858,"o":101.95,"t":"2026-06-12T04:00:00Z","v":5304287,"vw":102.496095},{"c":106.37,"h":106.61,"l":105.68,"n":57982,"o":106.05,"t":"2026-06-15T04:00:00Z","v":5629477,"vw":106.317305},{"c":103.79,"h":105.8801,"l":103.74,"n":59012,"o":105.85,"t":"2026-06-16T04:00:00Z","v":5305803,"vw":104.467522},{"c":105.11,"h":107.32,"l":104.89,"n":87297,"o":106.59,"t":"2026-06-17T04:00:00Z","v":7418350,"vw":106.365338},{"c":109.99,"h":110.23,"l":108.555,"n":80996,"o":108.555,"t":"2026-06-18T04:00:00Z","v":7383354,"vw":109.572996},{"c":111.53,"h":112.78,"l":111.45,"n":53372,"o":112.21,"t":"2026-06-22T04:00:00Z","v":4418724,"vw":111.966119},{"c":105.24,"h":106.74,"l":105,"n":100956,"o":105.6,"t":"2026-06-23T04:00:00Z","v":8883386,"vw":105.798945},{"c":104.72,"h":105.39,"l":103.35,"n":63895,"o":104.28,"t":"2026-06-24T04:00:00Z","v":3882993,"vw":104.407929},{"c":104.91,"h":107.38,"l":103.95,"n":86057,"o":107.18,"t":"2026-06-25T04:00:00Z","v":6593168,"vw":105.188973},{"c":102.81,"h":103.62,"l":101.01,"n":85417,"o":101.52,"t":"2026-06-26T04:00:00Z","v":7587580,"vw":102.461111},{"c":105.79,"h":105.84,"l":102.26,"n":85955,"o":104.125,"t":"2026-06-29T04:00:00Z","v":5755644,"vw":104.53366},{"c":108.61,"h":108.845,"l":106.75,"n":74592,"o":106.84,"t":"2026-06-30T04:00:00Z","v":6312211,"vw":108.27266},{"c":105.69,"h":107.645,"l":105.355,"n":62487,"o":107.33,"t":"2026-07-01T04:00:00Z","v":4323930,"vw":106.212385},{"c":104.86,"h":108.26,"l":103.61,"n":81184,"o":107.32,"t":"2026-07-02T04:00:00Z","v":5818999,"vw":105.560096},{"c":107.27,"h":107.69,"l":105.97,"n":59914,"o":106.08,"t":"2026-07-06T04:00:00Z","v":5831839,"vw":107.309052},{"c":101.88,"h":103.3,"l":101.17,"n":69126,"o":102.75,"t":"2026-07-07T04:00:00Z","v":5174289,"vw":102.026286},{"c":103.9,"h":103.965,"l":101.67,"n":92226,"o":102.04,"t":"2026-07-08T04:00:00Z","v":7593736,"vw":102.908744},{"c":105.05,"h":105.615,"l":104.63,"n":56395,"o":105.06,"t":"2026-07-09T04:00:00Z","v":5558097,"vw":105.229304},{"c":106.19,"h":106.355,"l":103.855,"n":81883,"o":104.99,"t":"2026-07-10T04:00:00Z","v":8625520,"vw":105.854165},{"c":101.88,"h":103.82,"l":101.8,"n":72597,"o":103.55,"t":"2026-07-13T04:00:00Z","v":8318134,"vw":102.669494},{"c":101.88,"h":102.335,"l":101.13,"n":69447,"o":102.31,"t":"2026-07-14T04:00:00Z","v":7077939,"vw":101.883663},{"c":102.49,"h":103.03,"l":100.51,"n":75203,"o":102.78,"t":"2026-07-15T04:00:00Z","v":7446129,"vw":102.105097},{"c":100.16,"h":100.84,"l":99.635,"n":53310,"o":100.325,"t":"2026-07-16T04:00:00Z","v":4696401,"vw":100.276236},{"c":97.33,"h":97.61,"l":94.78,"n":111098,"o":95.32,"t":"2026-07-17T04:00:00Z","v":11174956,"vw":96.820068},{"c":95.94,"h":97.13,"l":95.435,"n":97582,"o":96.64,"t":"2026-07-20T04:00:00Z","v":11683512,"vw":96.245681},{"c":100.58,"h":100.9,"l":99.71,"n":55925,"o":100.36,"t":"2026-07-21T04:00:00Z","v":6609988,"vw":100.530517},{"c":101.68,"h":102.14,"l":100.69,"n":37201,"o":100.71,"t":"2026-07-22T04:00:00Z","v":4237738,"vw":101.723003},{"c":99.84,"h":100.49,"l":98.75,"n":46253,"o":99.71,"t":"2026-07-23T04:00:00Z","v":3696756,"vw":99.71771},{"c":98.01,"h":99.52,"l":97.745,"n":49720,"o":99.43,"t":"2026-07-24T04:00:00Z","v":4271133,"vw":98.495834},{"c":97.81,"h":99.42,"l":96.54,"n":54870,"o":99.36,"t":"2026-07-27T04:00:00Z","v":4708707,"vw":97.517066},{"c":93.95,"h":94.665,"l":92.61,"n":58785,"o":93.38,"t":"2026-07-28T04:00:00Z","v":5844733,"vw":93.759829},{"c":89.41,"h":92.7,"l":89.26,"n":110933,"o":90.85,"t":"2026-07-29T04:00:00Z","v":9731822,"vw":90.702529},{"c":94,"h":94.38,"l":92.03,"n":72332,"o":92.35,"t":"2026-07-30T04:00:00Z","v":6123947,"vw":93.637958},{"c":96.55,"h":98.03,"l":95.19,"n":92662,"o":97.83,"t":"2026-07-31T04:00:00Z","v":8744550,"vw":96.436288},{"c":97.98,"h":98.33,"l":95.92,"n":55179,"o":96.6,"t":"2026-08-03T04:00:00Z","v":5349164,"vw":97.280775},{"c":102.21,"h":102.59,"l":100.21,"n":48471,"o":100.35,"t":"2026-08-04T04:00:00Z","v":4749724,"vw":101.551049},{"c":101.7,"h":102.32,"l":101.25,"n":57411,"o":101.97,"t":"2026-08-05T04:00:00Z","v":6605462,"vw":101.844803},{"c":101.98,"h":102.81,"l":100.31,"n":55208,"o":100.77,"t":"2026-08-06T04:00:00Z","v":4650813,"vw":101.993611},{"c":103.09,"h":103.245,"l":101.855,"n":29296,"o":102.97,"t":"2026-08-07T04:00:00Z","v":2214273,"vw":102.76896},{"c":102.18,"h":102.71,"l":101.92,"n":42778,"o":102.52,"t":"2026-08-10T04:00:00Z","v":4619618,"vw":102.3185},{"c":103.94,"h":104.585,"l":103.52,"n":51631,"o":104.02,"t":"2026-08-11T04:00:00Z","v":4225059,"vw":103.948841},{"c":106.18,"h":106.68,"l":105.98,"n":41416,"o":106.43,"t":"2026-08-12T04:00:00Z","v":4651685,"vw":106.285687},{"c":107.5,"h":108.245,"l":106.75,"n":40557,"o":106.9,"t":"2026-08-13T04:00:00Z","v":3459765,"vw":107.746911},{"c":107.07,"h":107.79,"l":106.68,"n":23715,"o":107.29,"t":"2026-08-14T04:00:00Z","v":1804181,"vw":107.172911},{"c":107.8,"h":108.99,"l":107.71,"n":36142,"o":108.06,"t":"2026-08-17T04:00:00Z","v":3190485,"vw":108.217155},{"c":104.39,"h":105.46,"l":103.895,"n":51453,"o":105,"t":"2026-08-18T04:00:00Z","v":5068460,"vw":104.524697},{"c":104.7,"h":106.12,"l":104.31,"n":38369,"o":105.84,"t":"2026-08-19T04:00:00Z","v":3062859,"vw":105.051905},{"c":104.07,"h":104.515,"l":103.4211,"n":36614,"o":103.495,"t":"2026-08-20T04:00:00Z","v":3511731,"vw":103.937633},{"c":104.3,"h":105.24,"l":104.12,"n":24621,"o":105.23,"t":"2026-08-21T04:00:00Z","v":2571787,"vw":104.524418},{"c":103.33,"h":104.115,"l":102.62,"n":43109,"o":104.05,"t":"2026-08-24T04:00:00Z","v":3270370,"vw":103.199875},{"c":105.4,"h":105.48,"l":104.61,"n":29471,"o":104.89,"t":"2026-08-25T04:00:00Z","v":2451109,"vw":105.197073},{"c":106.39,"h":107.12,"l":106.26,"n":43361,"o":106.84,"t":"2026-08-26T04:00:00Z","v":6436389,"vw":106.593504},{"c":108.63,"h":108.925,"l":107.52,"n":44915,"o":107.95,"t":"2026-08-27T04:00:00Z","v":4461045,"vw":108.321963},{"c":107.9,"h":109.79,"l":107.615,"n":43485,"o":109.55,"t":"2026-08-28T04:00:00Z","v":3434663,"vw":108.665539},{"c":108.03,"h":108.76,"l":107.64,"n":45857,"o":108.39,"t":"2026-08-31T04:00:00Z","v":4646914,"vw":108.258823},{"c":109.74,"h":110.99,"l":109.46,"n":46625,"o":110.23,"t":"2026-09-01T04:00:00Z","v":4400873,"vw":110.110827},{"c":109.43,"h":109.47,"l":108.53,"n":31605,"o":108.76,"t":"2026-09-02T04:00:00Z","v":3023946,"vw":109.105247},{"c":110.13,"h":110.265,"l":108.22,"n":34857,"o":108.81,"t":"2026-09-03T04:00:00Z","v":3673547,"vw":109.44343},{"c":112.18,"h":112.295,"l":110.525,"n":36710,"o":110.6,"t":"2026-09-04T04:00:00Z","v":3876979,"vw":111.80785},{"c":111.54,"h":112.195,"l":111.145,"n":36856,"o":111.69,"t":"2026-09-08T04:00:00Z","v":3295373,"vw":111.666105},{"c":111.76,"h":112.19,"l":110.97,"n":42394,"o":111.5,"t":"2026-09-09T04:00:00Z","v":3838934,"vw":111.815774},{"c":108.92,"h":109.82,"l":108.73,"n":38930,"o":109.32,"t":"2026-09-10T04:00:00Z","v":3899736,"vw":109.116818},{"c":110.91,"h":111.15,"l":110.31,"n":26172,"o":110.38,"t":"2026-09-11T04:00:00Z","v":2232007,"vw":110.766376},{"c":107.21,"h":108.135,"l":106.74,"n":51486,"o":107.05,"t":"2026-09-14T04:00:00Z","v":4488831,"vw":107.421877},{"c":106.67,"h":107.26,"l":106.185,"n":26614,"o":107.23,"t":"2026-09-15T04:00:00Z","v":2109909,"vw":106.657909},{"c":108.4,"h":109.84,"l":107.405,"n":39641,"o":108.89,"t":"2026-09-16T04:00:00Z","v":3493922,"vw":108.746829},{"c":110.64,"h":110.79,"l":110.03,"n":28860,"o":110.03,"t":"2026-09-17T04:00:00Z","v":3138104,"vw":110.600456},{"c":111.64,"h":111.8,"l":110.67,"n":30632,"o":111,"t":"2026-09-18T04:00:00Z","v":2339823,"vw":111.19136},{"c":115.64,"h":115.82,"l":113.85,"n":42238,"o":113.99,"t":"2026-09-21T04:00:00Z","v":4028311,"vw":115.252971},{"c":115.11,"h":115.505,"l":114.39,"n":67028,"o":114.42,"t":"2026-09-22T04:00:00Z","v":16748598,"vw":115.107674},{"c":112.5,"h":113.98,"l":112.12,"n":41020,"o":113.85,"t":"2026-09-23T04:00:00Z","v":4241518,"vw":112.783992},{"c":113.08,"h":113.955,"l":112.38,"n":34576,"o":113.25,"t":"2026-09-24T04:00:00Z","v":3692121,"vw":113.117452},{"c":114.78,"h":115.35,"l":114.08,"n":34364,"o":114.58,"t":"2026-09-25T04:00:00Z","v":3362638,"vw":114.623046},{"c":114.17,"h":114.45,"l":112.215,"n":43900,"o":113.91,"t":"2026-09-28T04:00:00Z","v":2967496,"vw":113.718998},{"c":114.11,"h":114.42,"l":113.31,"n":27622,"o":113.72,"t":"2026-09-29T04:00:00Z","v":2068251,"vw":113.897485},{"c":112.9,"h":113.68,"l":112.55,"n":36848,"o":113.55,"t":"2026-09-30T04:00:00Z","v":3168938,"vw":113.073044},{"c":112.78,"h":113.095,"l":111.75,"n":70524,"o":112.37,"t":"2026-10-01T04:00:00Z","v":5040428,"vw":112.561947},{"c":116.33,"h":116.71,"l":115.55,"n":57074,"o":115.61,"t":"2026-10-02T04:00:00Z","v":5860975,"vw":116.068094},{"c":118,"h":118.365,"l":117.82,"n":30668,"o":117.96,"t":"2026-10-05T04:00:00Z","v":3032494,"vw":118.08156},{"c":117.61,"h":118.47,"l":117.57,"n":34990,"o":118.29,"t":"2026-10-06T04:00:00Z","v":2912652,"vw":117.916599},{"c":116.24,"h":116.36,"l":114.99,"n":48214,"o":115.64,"t":"2026-10-07T04:00:00Z","v":4042383,"vw":115.907386},{"c":113.34,"h":115,"l":112.74,"n":76384,"o":114.27,"t":"2026-10-08T04:00:00Z","v":8474310,"vw":113.559457},{"c":114.31,"h":115.01,"l":113.78,"n":30618,"o":114.6,"t":"2026-10-09T04:00:00Z","v":4023034,"vw":114.13348},{"c":114.27,"h":115.45,"l":114.17,"n":46683,"o":115.45,"t":"2026-10-12T04:00:00Z","v":3271800,"vw":114.554823},{"c":113.46,"h":113.51,"l":112.4,"n":40963,"o":112.53,"t":"2026-10-13T04:00:00Z","v":5965974,"vw":113.1424},{"c":110.94,"h":112.65,"l":110.61,"n":40697,"o":112.15,"t":"2026-10-14T04:00:00Z","v":3396352,"vw":111.576621},{"c":109.14,"h":109.26,"l":106.7,"n":88594,"o":107.8,"t":"2026-10-15T04:00:00Z","v":11759704,"vw":108.402524},{"c":106.26,"h":108.68,"l":105.9,"n":53612,"o":108.68,"t":"2026-10-16T04:00:00Z","v":4297644,"vw":106.901087},{"c":107.26,"h":108.02,"l":107.05,"n":47103,"o":107.79,"t":"2026-10-19T04:00:00Z","v":3563143,"vw":107.467977},{"c":107.33,"h":107.78,"l":105.635,"n":50684,"o":105.98,"t":"2026-10-20T04:00:00Z","v":4857818,"vw":107.11253},{"c":108.99,"h":109.32,"l":108.37,"n":41865,"o":108.9,"t":"2026-10-21T04:00:00Z","v":3349625,"vw":108.916493},{"c":103.99,"h":106,"l":103.59,"n":60816,"o":105.61,"t":"2026-10-22T04:00:00Z","v":4780786,"vw":104.533755}],"volatilityBars":[{"c":113.72,"h":113.76,"l":113,"n":93,"o":113,"t":"2026-09-21T08:00:00Z","v":2867,"vw":113.610958},{"c":114.34,"h":114.34,"l":114.34,"n":1,"o":114.34,"t":"2026-09-21T08:15:00Z","v":240,"vw":114.34},{"c":114.32,"h":114.32,"l":114.25,"n":52,"o":114.25,"t":"2026-09-21T08:30:00Z","v":2180,"vw":114.263151},{"c":114.24,"h":114.24,"l":114.24,"n":2,"o":114.24,"t":"2026-09-21T09:15:00Z","v":350,"vw":114.24},{"c":114.14,"h":114.14,"l":114.14,"n":1,"o":114.14,"t":"2026-09-21T10:45:00Z","v":100,"vw":114.14},{"c":114.08,"h":114.19,"l":114.05,"n":23,"o":114.05,"t":"2026-09-21T11:00:00Z","v":3007,"vw":114.105291},{"c":114.3,"h":114.3,"l":114.3,"n":3,"o":114.3,"t":"2026-09-21T11:15:00Z","v":301,"vw":114.3},{"c":114.1,"h":114.1,"l":114.1,"n":2,"o":114.1,"t":"2026-09-21T11:30:00Z","v":102,"vw":114.1},{"c":114.16,"h":114.16,"l":114.16,"n":1,"o":114.16,"t":"2026-09-21T12:00:00Z","v":100,"vw":114.16},{"c":114.04,"h":114.04,"l":114.04,"n":5,"o":114.04,"t":"2026-09-21T13:15:00Z","v":293,"vw":114.04},{"c":114.29,"h":114.32,"l":113.85,"n":2120,"o":113.99,"t":"2026-09-21T13:30:00Z","v":152686,"vw":114.045316},{"c":114.3,"h":114.415,"l":114.25,"n":1493,"o":114.31,"t":"2026-09-21T13:45:00Z","v":135239,"vw":114.324974},{"c":114.33,"h":114.42,"l":114.07,"n":2216,"o":114.29,"t":"2026-09-21T14:00:00Z","v":183272,"vw":114.229811},{"c":114.665,"h":114.6892,"l":114.3,"n":951,"o":114.34,"t":"2026-09-21T14:15:00Z","v":58947,"vw":114.424194},{"c":114.74,"h":114.78,"l":114.62,"n":1038,"o":114.67,"t":"2026-09-21T14:30:00Z","v":71917,"vw":114.68705},{"c":114.81,"h":114.84,"l":114.66,"n":1211,"o":114.74,"t":"2026-09-21T14:45:00Z","v":80543,"vw":114.730571},{"c":115.04,"h":115.0789,"l":114.82,"n":1486,"o":114.82,"t":"2026-09-21T15:00:00Z","v":111670,"vw":115.010047},{"c":115.015,"h":115.075,"l":114.99,"n":1248,"o":115.05,"t":"2026-09-21T15:15:00Z","v":95872,"vw":115.031607},{"c":115.05,"h":115.14,"l":115.01,"n":1535,"o":115.02,"t":"2026-09-21T15:30:00Z","v":128607,"vw":115.065459},{"c":114.95,"h":115.13,"l":114.89,"n":1272,"o":115.06,"t":"2026-09-21T15:45:00Z","v":70896,"vw":115.036708},{"c":115.21,"h":115.225,"l":114.92,"n":1158,"o":114.955,"t":"2026-09-21T16:00:00Z","v":71273,"vw":115.086616},{"c":115.3,"h":115.37,"l":115.21,"n":1310,"o":115.22,"t":"2026-09-21T16:15:00Z","v":102823,"vw":115.292405},{"c":115.355,"h":115.435,"l":115.3,"n":1511,"o":115.305,"t":"2026-09-21T16:30:00Z","v":100390,"vw":115.383623},{"c":115.42,"h":115.455,"l":115.35,"n":1609,"o":115.355,"t":"2026-09-21T16:45:00Z","v":109253,"vw":115.393475},{"c":115.395,"h":115.435,"l":115.37,"n":1668,"o":115.425,"t":"2026-09-21T17:00:00Z","v":123102,"vw":115.405782},{"c":115.355,"h":115.395,"l":115.27,"n":1198,"o":115.395,"t":"2026-09-21T17:15:00Z","v":75621,"vw":115.329754},{"c":115.33,"h":115.37,"l":115.27,"n":1552,"o":115.36,"t":"2026-09-21T17:30:00Z","v":88095,"vw":115.31127},{"c":115.405,"h":115.415,"l":115.33,"n":1001,"o":115.34,"t":"2026-09-21T17:45:00Z","v":64902,"vw":115.37025},{"c":115.435,"h":115.45,"l":115.39,"n":1264,"o":115.41,"t":"2026-09-21T18:00:00Z","v":61836,"vw":115.422121},{"c":115.495,"h":115.525,"l":115.425,"n":1264,"o":115.44,"t":"2026-09-21T18:15:00Z","v":147596,"vw":115.492258},{"c":115.535,"h":115.535,"l":115.47,"n":1096,"o":115.49,"t":"2026-09-21T18:30:00Z","v":83405,"vw":115.496121},{"c":115.625,"h":115.635,"l":115.53,"n":1572,"o":115.535,"t":"2026-09-21T18:45:00Z","v":139721,"vw":115.572185},{"c":115.66,"h":115.66,"l":115.55,"n":1528,"o":115.63,"t":"2026-09-21T19:00:00Z","v":118454,"vw":115.607222},{"c":115.62,"h":115.69,"l":115.62,"n":1306,"o":115.655,"t":"2026-09-21T19:15:00Z","v":106282,"vw":115.656666},{"c":115.75,"h":115.82,"l":115.615,"n":2149,"o":115.63,"t":"2026-09-21T19:30:00Z","v":204312,"vw":115.74432},{"c":115.66,"h":115.76,"l":115.62,"n":6064,"o":115.75,"t":"2026-09-21T19:45:00Z","v":593282,"vw":115.709483},{"c":115.64,"h":115.64,"l":115.64,"n":14,"o":115.64,"t":"2026-09-21T20:00:00Z","v":189413,"vw":115.64},{"c":115.79,"h":115.79,"l":115.79,"n":6,"o":115.79,"t":"2026-09-21T22:15:00Z","v":221,"vw":115.79},{"c":115.8427,"h":115.8427,"l":115.8427,"n":1,"o":115.8427,"t":"2026-09-21T23:15:00Z","v":100,"vw":115.8427},{"c":115.8428,"h":115.8428,"l":115.8428,"n":2,"o":115.8428,"t":"2026-09-21T23:30:00Z","v":19989,"vw":115.8428},{"c":113.91,"h":115.2,"l":113.91,"n":34,"o":114.63,"t":"2026-09-22T08:00:00Z","v":1527,"vw":114.666667},{"c":113.5,"h":113.76,"l":113.39,"n":43,"o":113.76,"t":"2026-09-22T08:15:00Z","v":8180,"vw":113.548804},{"c":113.88,"h":114,"l":113.88,"n":5,"o":113.93,"t":"2026-09-22T08:30:00Z","v":598,"vw":113.942712},{"c":114.48,"h":114.49,"l":114.26,"n":15,"o":114.26,"t":"2026-09-22T08:45:00Z","v":2410,"vw":114.438929},{"c":114.68,"h":114.68,"l":114.68,"n":7,"o":114.68,"t":"2026-09-22T09:45:00Z","v":2200,"vw":114.68},{"c":114.8,"h":114.82,"l":114.76,"n":15,"o":114.82,"t":"2026-09-22T10:00:00Z","v":2436,"vw":114.813966},{"c":114.57,"h":114.62,"l":114.57,"n":4,"o":114.62,"t":"2026-09-22T10:15:00Z","v":1600,"vw":114.5825},{"c":114.73,"h":114.73,"l":114.58,"n":11,"o":114.62,"t":"2026-09-22T10:30:00Z","v":1950,"vw":114.651429},{"c":114.72,"h":114.72,"l":114.71,"n":17,"o":114.72,"t":"2026-09-22T10:45:00Z","v":2420,"vw":114.715556},{"c":114.56,"h":114.64,"l":114.52,"n":19,"o":114.63,"t":"2026-09-22T11:00:00Z","v":2085,"vw":114.61434},{"c":114.49,"h":114.53,"l":114.49,"n":3,"o":114.53,"t":"2026-09-22T11:45:00Z","v":314,"vw":114.509048},{"c":114.63,"h":114.63,"l":114.62,"n":13,"o":114.62,"t":"2026-09-22T12:00:00Z","v":2600,"vw":114.624261},{"c":114.46,"h":114.46,"l":114.38,"n":8,"o":114.38,"t":"2026-09-22T12:30:00Z","v":432,"vw":114.4},{"c":114.34,"h":114.54,"l":114.34,"n":4,"o":114.54,"t":"2026-09-22T12:45:00Z","v":366,"vw":114.438305},{"c":114.6,"h":114.6,"l":114.6,"n":1,"o":114.6,"t":"2026-09-22T13:00:00Z","v":200,"vw":114.6},{"c":114.33,"h":114.44,"l":114.33,"n":10,"o":114.44,"t":"2026-09-22T13:15:00Z","v":1767,"vw":114.353012},{"c":115.16,"h":115.31,"l":114.39,"n":4190,"o":114.42,"t":"2026-09-22T13:30:00Z","v":366173,"vw":114.83275},{"c":115.25,"h":115.305,"l":115.05,"n":3049,"o":115.16,"t":"2026-09-22T13:45:00Z","v":250250,"vw":115.220935},{"c":115.37,"h":115.45,"l":115.14,"n":2081,"o":115.27,"t":"2026-09-22T14:00:00Z","v":177329,"vw":115.258321},{"c":115.4099,"h":115.41,"l":115.24,"n":1329,"o":115.36,"t":"2026-09-22T14:15:00Z","v":100883,"vw":115.321191},{"c":115.05,"h":115.495,"l":114.96,"n":2200,"o":115.39,"t":"2026-09-22T14:30:00Z","v":152008,"vw":115.260322},{"c":115.205,"h":115.245,"l":114.965,"n":1278,"o":115.05,"t":"2026-09-22T14:45:00Z","v":98213,"vw":115.10858},{"c":115.24,"h":115.28,"l":115.13,"n":1205,"o":115.2,"t":"2026-09-22T15:00:00Z","v":89146,"vw":115.202375},{"c":115.08,"h":115.265,"l":115.08,"n":1968,"o":115.235,"t":"2026-09-22T15:15:00Z","v":172050,"vw":115.186722},{"c":114.805,"h":115.09,"l":114.68,"n":4415,"o":115.085,"t":"2026-09-22T15:30:00Z","v":391321,"vw":114.837225},{"c":114.92,"h":114.935,"l":114.795,"n":1066,"o":114.805,"t":"2026-09-22T15:45:00Z","v":84797,"vw":114.85197},{"c":114.845,"h":114.94,"l":114.79,"n":931,"o":114.925,"t":"2026-09-22T16:00:00Z","v":70621,"vw":114.872184},{"c":114.735,"h":114.89,"l":114.715,"n":1132,"o":114.835,"t":"2026-09-22T16:15:00Z","v":92387,"vw":114.792333},{"c":114.88,"h":114.88,"l":114.73,"n":927,"o":114.73,"t":"2026-09-22T16:30:00Z","v":78857,"vw":114.824726},{"c":115.005,"h":115.02,"l":114.865,"n":969,"o":114.885,"t":"2026-09-22T16:45:00Z","v":70910,"vw":114.951617},{"c":114.885,"h":115.03,"l":114.885,"n":1051,"o":115.01,"t":"2026-09-22T17:00:00Z","v":87467,"vw":114.957546},{"c":114.945,"h":114.945,"l":114.815,"n":867,"o":114.88,"t":"2026-09-22T17:15:00Z","v":78645,"vw":114.867217},{"c":114.97,"h":115.02,"l":114.91,"n":1370,"o":114.94,"t":"2026-09-22T17:30:00Z","v":114191,"vw":114.961311},{"c":115.26,"h":115.26,"l":114.91,"n":2520,"o":114.97,"t":"2026-09-22T17:45:00Z","v":199093,"vw":115.020112},{"c":115.23,"h":115.27,"l":115.06,"n":3834,"o":115.26,"t":"2026-09-22T18:00:00Z","v":319297,"vw":115.155018},{"c":115.17,"h":115.345,"l":115.17,"n":1561,"o":115.25,"t":"2026-09-22T18:15:00Z","v":102375,"vw":115.280042},{"c":115.175,"h":115.22,"l":115.025,"n":2607,"o":115.18,"t":"2026-09-22T18:30:00Z","v":318360,"vw":115.169851},{"c":115.14,"h":115.2,"l":115.115,"n":1068,"o":115.175,"t":"2026-09-22T18:45:00Z","v":84304,"vw":115.143363},{"c":115.035,"h":115.19,"l":115.005,"n":3866,"o":115.15,"t":"2026-09-22T19:00:00Z","v":393709,"vw":115.073467},{"c":115.12,"h":115.14,"l":114.93,"n":5417,"o":115.035,"t":"2026-09-22T19:15:00Z","v":553423,"vw":115.027262},{"c":115.39,"h":115.505,"l":115.11,"n":4091,"o":115.115,"t":"2026-09-22T19:30:00Z","v":445956,"vw":115.330618},{"c":115.11,"h":115.43,"l":115.03,"n":11517,"o":115.395,"t":"2026-09-22T19:45:00Z","v":1449911,"vw":115.201767},{"c":115.11,"h":115.1347,"l":115.11,"n":30,"o":115.11,"t":"2026-09-22T20:00:00Z","v":4896594,"vw":115.114263},{"c":115.3,"h":115.3,"l":115.11,"n":7,"o":115.11,"t":"2026-09-22T20:15:00Z","v":42323,"vw":115.110449},{"c":115.05,"h":115.2866,"l":115.05,"n":47,"o":115.2866,"t":"2026-09-22T20:45:00Z","v":1232,"vw":115.147425},{"c":114.74,"h":114.74,"l":114.74,"n":1,"o":114.74,"t":"2026-09-22T21:15:00Z","v":100,"vw":114.74},{"c":115.09,"h":115.09,"l":115.09,"n":7,"o":115.09,"t":"2026-09-22T23:45:00Z","v":802,"vw":115.09},{"c":114.03,"h":114.58,"l":114.02,"n":132,"o":114.2,"t":"2026-09-23T08:00:00Z","v":17566,"vw":114.124391},{"c":114.19,"h":114.19,"l":114.19,"n":3,"o":114.19,"t":"2026-09-23T09:00:00Z","v":151,"vw":114.19},{"c":114.19,"h":114.19,"l":114.18,"n":15,"o":114.18,"t":"2026-09-23T09:15:00Z","v":648,"vw":114.185454},{"c":114,"h":114.13,"l":114,"n":14,"o":114.13,"t":"2026-09-23T11:00:00Z","v":1465,"vw":114.056367},{"c":113.65,"h":113.65,"l":113.6,"n":4,"o":113.6,"t":"2026-09-23T11:30:00Z","v":290,"vw":113.62},{"c":113.66,"h":113.66,"l":113.66,"n":8,"o":113.66,"t":"2026-09-23T11:45:00Z","v":233,"vw":113.66},{"c":113.8213,"h":113.8213,"l":113.75,"n":2,"o":113.75,"t":"2026-09-23T12:00:00Z","v":250,"vw":113.77852},{"c":113.7,"h":113.7,"l":113.6448,"n":3,"o":113.6448,"t":"2026-09-23T12:15:00Z","v":210,"vw":113.6724},{"c":113.72,"h":113.72,"l":113.62,"n":145,"o":113.7,"t":"2026-09-23T12:45:00Z","v":12270,"vw":113.656999},{"c":113.62,"h":113.68,"l":113.62,"n":13,"o":113.68,"t":"2026-09-23T13:00:00Z","v":1902,"vw":113.636844},{"c":113.52,"h":113.62,"l":113.47,"n":41,"o":113.62,"t":"2026-09-23T13:15:00Z","v":3512,"vw":113.601331},{"c":113.51,"h":113.98,"l":113.485,"n":3898,"o":113.85,"t":"2026-09-23T13:30:00Z","v":448001,"vw":113.717991},{"c":113.13,"h":113.53,"l":113.07,"n":1890,"o":113.48,"t":"2026-09-23T13:45:00Z","v":156048,"vw":113.231396},{"c":112.75,"h":113.33,"l":112.73,"n":1553,"o":113.15,"t":"2026-09-23T14:00:00Z","v":126816,"vw":113.007901},{"c":112.65,"h":112.86,"l":112.54,"n":2218,"o":112.75,"t":"2026-09-23T14:15:00Z","v":176938,"vw":112.673411},{"c":112.725,"h":112.885,"l":112.575,"n":1459,"o":112.66,"t":"2026-09-23T14:30:00Z","v":105865,"vw":112.740536},{"c":113.145,"h":113.19,"l":112.65,"n":2475,"o":112.73,"t":"2026-09-23T14:45:00Z","v":192753,"vw":112.978788},{"c":113.18,"h":113.24,"l":112.995,"n":2905,"o":113.15,"t":"2026-09-23T15:00:00Z","v":242122,"vw":113.132996},{"c":113.11,"h":113.34,"l":113.09,"n":966,"o":113.17,"t":"2026-09-23T15:15:00Z","v":69794,"vw":113.231923},{"c":113.05,"h":113.14,"l":113,"n":664,"o":113.12,"t":"2026-09-23T15:30:00Z","v":41389,"vw":113.052875},{"c":112.955,"h":113.05,"l":112.81,"n":630,"o":113.04,"t":"2026-09-23T15:45:00Z","v":67552,"vw":112.922436},{"c":112.9,"h":112.955,"l":112.84,"n":912,"o":112.955,"t":"2026-09-23T16:00:00Z","v":86046,"vw":112.880089},{"c":112.775,"h":112.95,"l":112.74,"n":894,"o":112.895,"t":"2026-09-23T16:15:00Z","v":76414,"vw":112.812878},{"c":112.655,"h":112.84,"l":112.655,"n":471,"o":112.78,"t":"2026-09-23T16:30:00Z","v":40425,"vw":112.764104},{"c":112.45,"h":112.725,"l":112.38,"n":1231,"o":112.65,"t":"2026-09-23T16:45:00Z","v":91489,"vw":112.525814},{"c":112.2,"h":112.465,"l":112.12,"n":1180,"o":112.45,"t":"2026-09-23T17:00:00Z","v":102591,"vw":112.286063},{"c":112.275,"h":112.4,"l":112.2,"n":755,"o":112.2,"t":"2026-09-23T17:15:00Z","v":47788,"vw":112.29604},{"c":112.675,"h":112.695,"l":112.1895,"n":2262,"o":112.265,"t":"2026-09-23T17:30:00Z","v":201223,"vw":112.331047},{"c":112.73,"h":112.74,"l":112.63,"n":860,"o":112.68,"t":"2026-09-23T17:45:00Z","v":74644,"vw":112.684271},{"c":112.67,"h":112.75,"l":112.59,"n":738,"o":112.73,"t":"2026-09-23T18:00:00Z","v":64320,"vw":112.69494},{"c":112.47,"h":112.71,"l":112.45,"n":817,"o":112.66,"t":"2026-09-23T18:15:00Z","v":62637,"vw":112.617613},{"c":112.43,"h":112.48,"l":112.375,"n":732,"o":112.47,"t":"2026-09-23T18:30:00Z","v":199014,"vw":112.414345},{"c":112.59,"h":112.595,"l":112.43,"n":871,"o":112.44,"t":"2026-09-23T18:45:00Z","v":192547,"vw":112.465125},{"c":112.585,"h":112.635,"l":112.46,"n":1114,"o":112.59,"t":"2026-09-23T19:00:00Z","v":99786,"vw":112.56448},{"c":112.555,"h":112.605,"l":112.505,"n":1290,"o":112.585,"t":"2026-09-23T19:15:00Z","v":107094,"vw":112.560308},{"c":112.57,"h":112.645,"l":112.54,"n":1749,"o":112.55,"t":"2026-09-23T19:30:00Z","v":159588,"vw":112.589032},{"c":112.49,"h":112.58,"l":112.33,"n":5976,"o":112.57,"t":"2026-09-23T19:45:00Z","v":706069,"vw":112.455923},{"c":112.5,"h":112.5,"l":112.5,"n":8,"o":112.5,"t":"2026-09-23T20:00:00Z","v":69529,"vw":112.5},{"c":113.51,"h":113.51,"l":113.1368,"n":8,"o":113.1368,"t":"2026-09-23T21:45:00Z","v":311,"vw":113.376714},{"c":113.65,"h":113.65,"l":113.65,"n":1,"o":113.65,"t":"2026-09-23T23:15:00Z","v":100,"vw":113.65},{"c":112.84,"h":112.91,"l":112.8,"n":17,"o":112.85,"t":"2026-09-24T08:00:00Z","v":720,"vw":112.85},{"c":112.8,"h":112.8,"l":112.79,"n":4,"o":112.79,"t":"2026-09-24T09:00:00Z","v":250,"vw":112.795},{"c":112.98,"h":112.9898,"l":112.82,"n":14,"o":112.95,"t":"2026-09-24T10:00:00Z","v":927,"vw":112.934228},{"c":112.9,"h":112.9,"l":112.9,"n":2,"o":112.9,"t":"2026-09-24T11:00:00Z","v":108,"vw":112.9},{"c":113.01,"h":113.01,"l":113.01,"n":5,"o":113.01,"t":"2026-09-24T11:15:00Z","v":250,"vw":113.01},{"c":112.87,"h":112.87,"l":112.87,"n":2,"o":112.87,"t":"2026-09-24T11:30:00Z","v":200,"vw":112.87},{"c":112.91,"h":112.95,"l":112.9,"n":8,"o":112.9,"t":"2026-09-24T11:45:00Z","v":800,"vw":112.90875},{"c":113,"h":113,"l":112.95,"n":4,"o":113,"t":"2026-09-24T12:30:00Z","v":500,"vw":112.984},{"c":113.27,"h":113.27,"l":113.1,"n":24,"o":113.1,"t":"2026-09-24T12:45:00Z","v":7115,"vw":113.204752},{"c":113.28,"h":113.28,"l":113.27,"n":4,"o":113.27,"t":"2026-09-24T13:00:00Z","v":400,"vw":113.275},{"c":113.16,"h":113.405,"l":113.06,"n":2253,"o":113.25,"t":"2026-09-24T13:30:00Z","v":226427,"vw":113.247082},{"c":112.98,"h":113.275,"l":112.88,"n":2595,"o":113.18,"t":"2026-09-24T13:45:00Z","v":289167,"vw":112.998628},{"c":113.025,"h":113.185,"l":112.985,"n":1295,"o":112.99,"t":"2026-09-24T14:00:00Z","v":61478,"vw":113.0874},{"c":113.085,"h":113.125,"l":112.88,"n":2517,"o":113.055,"t":"2026-09-24T14:15:00Z","v":381512,"vw":113.034277},{"c":112.88,"h":113.145,"l":112.875,"n":1546,"o":113.09,"t":"2026-09-24T14:30:00Z","v":134167,"vw":113.041127},{"c":112.73,"h":112.995,"l":112.7,"n":1199,"o":112.88,"t":"2026-09-24T14:45:00Z","v":114664,"vw":112.895245},{"c":112.475,"h":112.76,"l":112.475,"n":701,"o":112.75,"t":"2026-09-24T15:00:00Z","v":56030,"vw":112.63747},{"c":112.54,"h":112.68,"l":112.46,"n":683,"o":112.46,"t":"2026-09-24T15:15:00Z","v":46573,"vw":112.587842},{"c":112.595,"h":112.6,"l":112.38,"n":610,"o":112.535,"t":"2026-09-24T15:30:00Z","v":36800,"vw":112.454229},{"c":112.685,"h":112.745,"l":112.52,"n":438,"o":112.6,"t":"2026-09-24T15:45:00Z","v":32337,"vw":112.6742},{"c":112.745,"h":112.77,"l":112.55,"n":620,"o":112.67,"t":"2026-09-24T16:00:00Z","v":58007,"vw":112.620861},{"c":113.57,"h":113.76,"l":112.755,"n":2332,"o":112.755,"t":"2026-09-24T16:15:00Z","v":167095,"vw":113.333076},{"c":113.705,"h":113.955,"l":113.42,"n":1024,"o":113.57,"t":"2026-09-24T16:30:00Z","v":121772,"vw":113.669301},{"c":113.73,"h":113.89,"l":113.64,"n":1266,"o":113.7,"t":"2026-09-24T16:45:00Z","v":131122,"vw":113.759185},{"c":113.74,"h":113.85,"l":113.59,"n":1195,"o":113.7,"t":"2026-09-24T17:00:00Z","v":103668,"vw":113.747105},{"c":113.33,"h":113.73,"l":113.18,"n":937,"o":113.73,"t":"2026-09-24T17:15:00Z","v":79670,"vw":113.426956},{"c":113.04,"h":113.39,"l":113.04,"n":975,"o":113.35,"t":"2026-09-24T17:30:00Z","v":94859,"vw":113.244656},{"c":113.03,"h":113.16,"l":112.98,"n":767,"o":113.03,"t":"2026-09-24T17:45:00Z","v":74835,"vw":113.064154},{"c":113.0089,"h":113.035,"l":112.71,"n":974,"o":113,"t":"2026-09-24T18:00:00Z","v":107316,"vw":112.846025},{"c":113.12,"h":113.22,"l":112.96,"n":1215,"o":113.005,"t":"2026-09-24T18:15:00Z","v":99043,"vw":113.090578},{"c":113.07,"h":113.325,"l":112.99,"n":1332,"o":113.125,"t":"2026-09-24T18:30:00Z","v":109688,"vw":113.098212},{"c":113.18,"h":113.255,"l":113.08,"n":920,"o":113.09,"t":"2026-09-24T18:45:00Z","v":73845,"vw":113.170405},{"c":112.97,"h":113.19,"l":112.94,"n":1058,"o":113.18,"t":"2026-09-24T19:00:00Z","v":103030,"vw":113.041065},{"c":112.995,"h":113.14,"l":112.97,"n":854,"o":112.97,"t":"2026-09-24T19:15:00Z","v":99563,"vw":113.061756},{"c":112.975,"h":113.05,"l":112.95,"n":1350,"o":112.995,"t":"2026-09-24T19:30:00Z","v":137717,"vw":113.004146},{"c":113.11,"h":113.11,"l":112.95,"n":3737,"o":112.975,"t":"2026-09-24T19:45:00Z","v":390927,"vw":113.017165},{"c":113.08,"h":113.08,"l":113.08,"n":9,"o":113.08,"t":"2026-09-24T20:00:00Z","v":59735,"vw":113.08},{"c":113.1,"h":113.1,"l":113.1,"n":2,"o":113.1,"t":"2026-09-24T23:00:00Z","v":250,"vw":113.1},{"c":114.35,"h":114.35,"l":113.81,"n":42,"o":113.9006,"t":"2026-09-25T08:00:00Z","v":6643,"vw":114.02855},{"c":114.56,"h":114.56,"l":114.36,"n":15,"o":114.36,"t":"2026-09-25T08:15:00Z","v":1031,"vw":114.456364},{"c":114.36,"h":114.38,"l":114.36,"n":5,"o":114.38,"t":"2026-09-25T08:30:00Z","v":473,"vw":114.371682},{"c":115.01,"h":115.01,"l":114.97,"n":13,"o":114.98,"t":"2026-09-25T09:00:00Z","v":1324,"vw":114.988889},{"c":114.72,"h":114.72,"l":114.72,"n":1,"o":114.72,"t":"2026-09-25T10:15:00Z","v":100,"vw":114.72},{"c":114.84,"h":114.84,"l":114.84,"n":3,"o":114.84,"t":"2026-09-25T11:00:00Z","v":300,"vw":114.84},{"c":115,"h":115,"l":114.98,"n":47,"o":114.99,"t":"2026-09-25T11:15:00Z","v":8469,"vw":114.991566},{"c":114.72,"h":114.81,"l":114.72,"n":6,"o":114.81,"t":"2026-09-25T11:30:00Z","v":901,"vw":114.746471},{"c":114.58,"h":114.62,"l":114.53,"n":9,"o":114.57,"t":"2026-09-25T12:30:00Z","v":1577,"vw":114.570812},{"c":115,"h":115,"l":114.71,"n":70,"o":114.71,"t":"2026-09-25T13:00:00Z","v":12125,"vw":114.791413},{"c":114.65,"h":114.71,"l":114.29,"n":2787,"o":114.58,"t":"2026-09-25T13:30:00Z","v":208379,"vw":114.549238},{"c":114.97,"h":115.1,"l":114.52,"n":2227,"o":114.655,"t":"2026-09-25T13:45:00Z","v":177999,"vw":114.851837},{"c":114.59,"h":115.01,"l":114.42,"n":1458,"o":115.01,"t":"2026-09-25T14:00:00Z","v":104630,"vw":114.77746},{"c":114.19,"h":114.59,"l":114.16,"n":1535,"o":114.59,"t":"2026-09-25T14:15:00Z","v":120094,"vw":114.349541},{"c":114.36,"h":114.49,"l":114.15,"n":1050,"o":114.185,"t":"2026-09-25T14:30:00Z","v":70372,"vw":114.337322},{"c":114.455,"h":114.47,"l":114.24,"n":1015,"o":114.33,"t":"2026-09-25T14:45:00Z","v":64238,"vw":114.385288},{"c":114.34,"h":114.62,"l":114.24,"n":984,"o":114.45,"t":"2026-09-25T15:00:00Z","v":91000,"vw":114.473289},{"c":114.38,"h":114.55,"l":114.28,"n":982,"o":114.33,"t":"2026-09-25T15:15:00Z","v":66949,"vw":114.389374},{"c":114.19,"h":114.6,"l":114.19,"n":2009,"o":114.4,"t":"2026-09-25T15:30:00Z","v":134147,"vw":114.403067},{"c":114.67,"h":114.7,"l":114.08,"n":1430,"o":114.15,"t":"2026-09-25T15:45:00Z","v":445742,"vw":114.21712},{"c":115.22,"h":115.345,"l":114.63,"n":2326,"o":114.68,"t":"2026-09-25T16:00:00Z","v":239304,"vw":115.100164},{"c":115.18,"h":115.35,"l":114.86,"n":1156,"o":115.23,"t":"2026-09-25T16:15:00Z","v":84579,"vw":115.062918},{"c":115.025,"h":115.195,"l":114.91,"n":1653,"o":115.135,"t":"2026-09-25T16:30:00Z","v":120090,"vw":115.062227},{"c":114.8,"h":115.03,"l":114.72,"n":991,"o":114.98,"t":"2026-09-25T16:45:00Z","v":54240,"vw":114.851228},{"c":114.76,"h":114.935,"l":114.71,"n":729,"o":114.8,"t":"2026-09-25T17:00:00Z","v":43861,"vw":114.8543},{"c":114.815,"h":114.82,"l":114.7,"n":652,"o":114.7699,"t":"2026-09-25T17:15:00Z","v":38512,"vw":114.756502},{"c":114.73,"h":114.86,"l":114.65,"n":913,"o":114.82,"t":"2026-09-25T17:30:00Z","v":58913,"vw":114.75668},{"c":114.65,"h":114.73,"l":114.58,"n":802,"o":114.73,"t":"2026-09-25T17:45:00Z","v":48115,"vw":114.651971},{"c":114.8,"h":114.8,"l":114.655,"n":644,"o":114.66,"t":"2026-09-25T18:00:00Z","v":40821,"vw":114.694901},{"c":114.74,"h":114.84,"l":114.615,"n":981,"o":114.81,"t":"2026-09-25T18:15:00Z","v":72955,"vw":114.724725},{"c":114.685,"h":114.815,"l":114.55,"n":1104,"o":114.74,"t":"2026-09-25T18:30:00Z","v":128685,"vw":114.709265},{"c":114.59,"h":114.69,"l":114.585,"n":700,"o":114.69,"t":"2026-09-25T18:45:00Z","v":71918,"vw":114.63279},{"c":114.69,"h":114.69,"l":114.535,"n":792,"o":114.59,"t":"2026-09-25T19:00:00Z","v":54676,"vw":114.621348},{"c":114.565,"h":114.6999,"l":114.545,"n":614,"o":114.6999,"t":"2026-09-25T19:15:00Z","v":51163,"vw":114.623982},{"c":114.56,"h":114.645,"l":114.47,"n":860,"o":114.57,"t":"2026-09-25T19:30:00Z","v":69429,"vw":114.555281},{"c":114.78,"h":114.83,"l":114.57,"n":3624,"o":114.57,"t":"2026-09-25T19:45:00Z","v":311209,"vw":114.738411},{"c":114.6542,"h":114.78,"l":114.6542,"n":17,"o":114.78,"t":"2026-09-25T20:00:00Z","v":224577,"vw":114.68093},{"c":115.35,"h":115.35,"l":115.35,"n":2,"o":115.35,"t":"2026-09-25T22:30:00Z","v":145,"vw":115.35},{"c":113.62,"h":113.62,"l":113.62,"n":6,"o":113.62,"t":"2026-09-28T08:30:00Z","v":500,"vw":113.62},{"c":113.48,"h":113.48,"l":113.48,"n":2,"o":113.48,"t":"2026-09-28T10:00:00Z","v":266,"vw":113.48},{"c":113.65,"h":113.66,"l":113.65,"n":34,"o":113.66,"t":"2026-09-28T12:00:00Z","v":968,"vw":113.655146},{"c":113.88,"h":113.89,"l":113.86,"n":5,"o":113.89,"t":"2026-09-28T13:15:00Z","v":1556,"vw":113.877757},{"c":113.65,"h":114.13,"l":113.625,"n":1578,"o":113.91,"t":"2026-09-28T13:30:00Z","v":115673,"vw":113.854121},{"c":113.75,"h":113.77,"l":113.425,"n":1694,"o":113.65,"t":"2026-09-28T13:45:00Z","v":122683,"vw":113.635872},{"c":113.4,"h":113.8,"l":113.31,"n":1265,"o":113.75,"t":"2026-09-28T14:00:00Z","v":101892,"vw":113.531326},{"c":113.43,"h":113.62,"l":113.365,"n":1154,"o":113.41,"t":"2026-09-28T14:15:00Z","v":88084,"vw":113.470332},{"c":112.605,"h":113.5,"l":112.59,"n":1703,"o":113.445,"t":"2026-09-28T14:30:00Z","v":86612,"vw":113.104062},{"c":112.51,"h":112.62,"l":112.215,"n":2292,"o":112.6,"t":"2026-09-28T14:45:00Z","v":125801,"vw":112.446516},{"c":112.535,"h":112.76,"l":112.49,"n":1274,"o":112.54,"t":"2026-09-28T15:00:00Z","v":69876,"vw":112.592701},{"c":112.76,"h":112.83,"l":112.485,"n":1549,"o":112.5,"t":"2026-09-28T15:15:00Z","v":100854,"vw":112.645241},{"c":112.68,"h":112.88,"l":112.565,"n":882,"o":112.76,"t":"2026-09-28T15:30:00Z","v":46707,"vw":112.711029},{"c":113.09,"h":113.1,"l":112.65,"n":1207,"o":112.65,"t":"2026-09-28T15:45:00Z","v":88602,"vw":112.949275},{"c":113.07,"h":113.18,"l":113.027,"n":1477,"o":113.09,"t":"2026-09-28T16:00:00Z","v":107086,"vw":113.098927},{"c":114.11,"h":114.235,"l":113.06,"n":4239,"o":113.075,"t":"2026-09-28T16:15:00Z","v":232149,"vw":113.75536},{"c":113.71,"h":114.13,"l":113.59,"n":1910,"o":114.11,"t":"2026-09-28T16:30:00Z","v":106381,"vw":113.826855},{"c":113.73,"h":113.78,"l":113.52,"n":1175,"o":113.71,"t":"2026-09-28T16:45:00Z","v":70692,"vw":113.714882},{"c":114.24,"h":114.45,"l":113.53,"n":3315,"o":113.71,"t":"2026-09-28T17:00:00Z","v":261001,"vw":113.972198},{"c":113.99,"h":114.25,"l":113.86,"n":1250,"o":114.25,"t":"2026-09-28T17:15:00Z","v":74202,"vw":114.041629},{"c":114.015,"h":114.12,"l":113.99,"n":787,"o":114,"t":"2026-09-28T17:30:00Z","v":46489,"vw":114.037597},{"c":114.045,"h":114.157,"l":114.005,"n":889,"o":114.02,"t":"2026-09-28T17:45:00Z","v":67071,"vw":114.076096},{"c":114.135,"h":114.16,"l":113.97,"n":611,"o":114.07,"t":"2026-09-28T18:00:00Z","v":37032,"vw":114.109218},{"c":114.13,"h":114.175,"l":114.07,"n":728,"o":114.145,"t":"2026-09-28T18:15:00Z","v":31009,"vw":114.123545},{"c":114.09,"h":114.17,"l":113.96,"n":1182,"o":114.13,"t":"2026-09-28T18:30:00Z","v":71467,"vw":114.055156},{"c":114.255,"h":114.285,"l":114.04,"n":1342,"o":114.08,"t":"2026-09-28T18:45:00Z","v":85760,"vw":114.140345},{"c":114.04,"h":114.24,"l":114.03,"n":1044,"o":114.24,"t":"2026-09-28T19:00:00Z","v":70089,"vw":114.086018},{"c":114.22,"h":114.28,"l":114.02,"n":1484,"o":114.03,"t":"2026-09-28T19:15:00Z","v":101411,"vw":114.21202},{"c":114.125,"h":114.26,"l":114.08,"n":3014,"o":114.21,"t":"2026-09-28T19:30:00Z","v":176975,"vw":114.166286},{"c":114.15,"h":114.25,"l":114.035,"n":4703,"o":114.12,"t":"2026-09-28T19:45:00Z","v":416708,"vw":114.14824},{"c":114.17,"h":114.17,"l":114.17,"n":12,"o":114.17,"t":"2026-09-28T20:00:00Z","v":26821,"vw":114.17},{"c":113.744,"h":113.744,"l":113.744,"n":9,"o":113.744,"t":"2026-09-28T21:15:00Z","v":380,"vw":113.744},{"c":112.64,"h":113.5,"l":112.62,"n":259,"o":113.5,"t":"2026-09-29T08:00:00Z","v":17823,"vw":112.811604},{"c":112.8,"h":112.98,"l":112.74,"n":89,"o":112.88,"t":"2026-09-29T08:15:00Z","v":17131,"vw":112.880528},{"c":112.71,"h":112.76,"l":112.71,"n":9,"o":112.76,"t":"2026-09-29T08:30:00Z","v":3166,"vw":112.756786},{"c":113.81,"h":113.81,"l":113.81,"n":1,"o":113.81,"t":"2026-09-29T12:00:00Z","v":200,"vw":113.81},{"c":113.65,"h":113.65,"l":113.65,"n":2,"o":113.65,"t":"2026-09-29T12:30:00Z","v":210,"vw":113.65},{"c":113.7,"h":113.7,"l":113.64,"n":3,"o":113.64,"t":"2026-09-29T13:15:00Z","v":740,"vw":113.658333},{"c":113.39,"h":113.785,"l":113.31,"n":1921,"o":113.72,"t":"2026-09-29T13:30:00Z","v":240042,"vw":113.516304},{"c":113.66,"h":113.78,"l":113.37,"n":1106,"o":113.395,"t":"2026-09-29T13:45:00Z","v":84841,"vw":113.610757},{"c":113.87,"h":113.87,"l":113.66,"n":1013,"o":113.68,"t":"2026-09-29T14:00:00Z","v":63081,"vw":113.772024},{"c":114.1,"h":114.2,"l":113.755,"n":1860,"o":113.84,"t":"2026-09-29T14:15:00Z","v":118935,"vw":113.987495},{"c":114.26,"h":114.305,"l":114.125,"n":1628,"o":114.135,"t":"2026-09-29T14:30:00Z","v":117163,"vw":114.203062},{"c":114.265,"h":114.42,"l":114.17,"n":837,"o":114.27,"t":"2026-09-29T14:45:00Z","v":49112,"vw":114.286891},{"c":114.06,"h":114.27,"l":113.95,"n":977,"o":114.27,"t":"2026-09-29T15:00:00Z","v":69498,"vw":114.117805},{"c":113.81,"h":114.14,"l":113.67,"n":813,"o":114.06,"t":"2026-09-29T15:15:00Z","v":47717,"vw":113.823199},{"c":114.03,"h":114.045,"l":113.82,"n":1066,"o":113.82,"t":"2026-09-29T15:30:00Z","v":72396,"vw":113.966361},{"c":114,"h":114.15,"l":113.79,"n":1958,"o":114.025,"t":"2026-09-29T15:45:00Z","v":142713,"vw":113.9558},{"c":113.895,"h":114.09,"l":113.875,"n":420,"o":114.01,"t":"2026-09-29T16:00:00Z","v":23231,"vw":113.985344},{"c":113.915,"h":113.98,"l":113.83,"n":574,"o":113.9,"t":"2026-09-29T16:15:00Z","v":29959,"vw":113.907449},{"c":113.69,"h":113.945,"l":113.69,"n":749,"o":113.915,"t":"2026-09-29T16:30:00Z","v":45291,"vw":113.833859},{"c":113.625,"h":113.74,"l":113.515,"n":1050,"o":113.69,"t":"2026-09-29T16:45:00Z","v":84574,"vw":113.605664},{"c":113.68,"h":113.72,"l":113.465,"n":659,"o":113.58,"t":"2026-09-29T17:00:00Z","v":39775,"vw":113.561963},{"c":113.76,"h":113.76,"l":113.61,"n":456,"o":113.71,"t":"2026-09-29T17:15:00Z","v":30209,"vw":113.675063},{"c":113.79,"h":113.81,"l":113.71,"n":521,"o":113.76,"t":"2026-09-29T17:30:00Z","v":116624,"vw":113.801396},{"c":113.58,"h":113.84,"l":113.51,"n":496,"o":113.79,"t":"2026-09-29T17:45:00Z","v":20902,"vw":113.66533},{"c":113.93,"h":113.97,"l":113.61,"n":1160,"o":113.61,"t":"2026-09-29T18:00:00Z","v":72523,"vw":113.818012},{"c":113.92,"h":114.07,"l":113.88,"n":766,"o":113.94,"t":"2026-09-29T18:15:00Z","v":45628,"vw":113.95852},{"c":114.1,"h":114.19,"l":113.805,"n":832,"o":113.9,"t":"2026-09-29T18:30:00Z","v":53147,"vw":114.013757},{"c":114.22,"h":114.26,"l":114.04,"n":1006,"o":114.1,"t":"2026-09-29T18:45:00Z","v":64967,"vw":114.171819},{"c":114.165,"h":114.29,"l":114.16,"n":728,"o":114.23,"t":"2026-09-29T19:00:00Z","v":32771,"vw":114.232882},{"c":114.18,"h":114.27,"l":114.125,"n":686,"o":114.165,"t":"2026-09-29T19:15:00Z","v":41557,"vw":114.219813},{"c":114.055,"h":114.22,"l":114.055,"n":876,"o":114.19,"t":"2026-09-29T19:30:00Z","v":59366,"vw":114.138331},{"c":114.105,"h":114.18,"l":114.005,"n":2929,"o":114.06,"t":"2026-09-29T19:45:00Z","v":212015,"vw":114.094282},{"c":114.11,"h":114.11,"l":114.11,"n":12,"o":114.11,"t":"2026-09-29T20:00:00Z","v":46955,"vw":114.11},{"c":113.76,"h":113.76,"l":113.3,"n":22,"o":113.39,"t":"2026-09-30T08:00:00Z","v":2612,"vw":113.715651},{"c":113.34,"h":113.34,"l":113.34,"n":1,"o":113.34,"t":"2026-09-30T09:30:00Z","v":200,"vw":113.34},{"c":113.28,"h":113.28,"l":113.28,"n":1,"o":113.28,"t":"2026-09-30T09:45:00Z","v":200,"vw":113.28},{"c":113.28,"h":113.37,"l":113.26,"n":15,"o":113.26,"t":"2026-09-30T10:15:00Z","v":1200,"vw":113.324494},{"c":113.23,"h":113.25,"l":113.23,"n":21,"o":113.24,"t":"2026-09-30T10:30:00Z","v":698,"vw":113.24},{"c":113.24,"h":113.36,"l":113.2,"n":20,"o":113.23,"t":"2026-09-30T10:45:00Z","v":1700,"vw":113.278158},{"c":112.68,"h":113.01,"l":112.68,"n":13,"o":113.01,"t":"2026-09-30T11:00:00Z","v":1034,"vw":112.930588},{"c":112.694,"h":112.694,"l":112.694,"n":1,"o":112.694,"t":"2026-09-30T11:15:00Z","v":500,"vw":112.694},{"c":113,"h":113.01,"l":113,"n":5,"o":113.01,"t":"2026-09-30T12:15:00Z","v":872,"vw":113.008322},{"c":113.84,"h":113.84,"l":113.5127,"n":2,"o":113.5127,"t":"2026-09-30T12:30:00Z","v":200,"vw":113.67635},{"c":113.75,"h":113.76,"l":113.75,"n":29,"o":113.76,"t":"2026-09-30T12:45:00Z","v":3119,"vw":113.750434},{"c":113.8,"h":113.8,"l":113.8,"n":3,"o":113.8,"t":"2026-09-30T13:00:00Z","v":400,"vw":113.8},{"c":113.5,"h":113.51,"l":113.425,"n":35,"o":113.51,"t":"2026-09-30T13:15:00Z","v":3675,"vw":113.473152},{"c":113.3,"h":113.63,"l":113.175,"n":2374,"o":113.55,"t":"2026-09-30T13:30:00Z","v":214253,"vw":113.372133},{"c":113.49,"h":113.49,"l":113.06,"n":2222,"o":113.31,"t":"2026-09-30T13:45:00Z","v":166365,"vw":113.23223},{"c":113.49,"h":113.665,"l":113.405,"n":3107,"o":113.5,"t":"2026-09-30T14:00:00Z","v":321333,"vw":113.518217},{"c":113.315,"h":113.68,"l":113.27,"n":1697,"o":113.49,"t":"2026-09-30T14:15:00Z","v":127223,"vw":113.487362},{"c":113.155,"h":113.39,"l":113.08,"n":1809,"o":113.32,"t":"2026-09-30T14:30:00Z","v":151234,"vw":113.23525},{"c":113.17,"h":113.36,"l":113.155,"n":1833,"o":113.155,"t":"2026-09-30T14:45:00Z","v":130209,"vw":113.290291},{"c":113.18,"h":113.32,"l":113.03,"n":1444,"o":113.16,"t":"2026-09-30T15:00:00Z","v":93521,"vw":113.170203},{"c":113.26,"h":113.26,"l":113.03,"n":1212,"o":113.18,"t":"2026-09-30T15:15:00Z","v":91073,"vw":113.141276},{"c":112.95,"h":113.29,"l":112.94,"n":1516,"o":113.28,"t":"2026-09-30T15:30:00Z","v":113516,"vw":113.148032},{"c":113.12,"h":113.23,"l":112.965,"n":983,"o":112.97,"t":"2026-09-30T15:45:00Z","v":73055,"vw":113.07136},{"c":113.07,"h":113.16,"l":112.99,"n":892,"o":113.11,"t":"2026-09-30T16:00:00Z","v":63081,"vw":113.081627},{"c":112.935,"h":113.08,"l":112.92,"n":653,"o":113.08,"t":"2026-09-30T16:15:00Z","v":51728,"vw":112.999054},{"c":112.98,"h":113.005,"l":112.85,"n":732,"o":112.93,"t":"2026-09-30T16:30:00Z","v":54300,"vw":112.911986},{"c":112.95,"h":112.96,"l":112.845,"n":650,"o":112.96,"t":"2026-09-30T16:45:00Z","v":47081,"vw":112.919662},{"c":112.86,"h":112.98,"l":112.83,"n":688,"o":112.94,"t":"2026-09-30T17:00:00Z","v":40246,"vw":112.927451},{"c":112.72,"h":112.84,"l":112.6,"n":885,"o":112.835,"t":"2026-09-30T17:15:00Z","v":104632,"vw":112.694508},{"c":112.765,"h":112.78,"l":112.68,"n":632,"o":112.72,"t":"2026-09-30T17:30:00Z","v":43426,"vw":112.73645},{"c":112.81,"h":112.89,"l":112.71,"n":890,"o":112.74,"t":"2026-09-30T17:45:00Z","v":62321,"vw":112.799434},{"c":112.73,"h":112.81,"l":112.685,"n":778,"o":112.78,"t":"2026-09-30T18:00:00Z","v":47781,"vw":112.760246},{"c":112.7,"h":112.785,"l":112.655,"n":840,"o":112.74,"t":"2026-09-30T18:15:00Z","v":56803,"vw":112.738837},{"c":112.715,"h":112.76,"l":112.595,"n":753,"o":112.7,"t":"2026-09-30T18:30:00Z","v":116102,"vw":112.649156},{"c":112.64,"h":112.71,"l":112.55,"n":1080,"o":112.71,"t":"2026-09-30T18:45:00Z","v":115912,"vw":112.605886},{"c":112.85,"h":112.85,"l":112.61,"n":620,"o":112.63,"t":"2026-09-30T19:00:00Z","v":38379,"vw":112.733414},{"c":112.85,"h":112.885,"l":112.78,"n":871,"o":112.84,"t":"2026-09-30T19:15:00Z","v":72087,"vw":112.843759},{"c":112.91,"h":112.99,"l":112.8402,"n":2147,"o":112.85,"t":"2026-09-30T19:30:00Z","v":170339,"vw":112.914949},{"c":112.89,"h":113.05,"l":112.785,"n":5243,"o":112.91,"t":"2026-09-30T19:45:00Z","v":423882,"vw":112.903169},{"c":112.9,"h":112.9,"l":112.9,"n":14,"o":112.9,"t":"2026-09-30T20:00:00Z","v":68102,"vw":112.9},{"c":112.95,"h":112.992,"l":112.95,"n":3,"o":112.992,"t":"2026-09-30T20:30:00Z","v":210,"vw":112.971},{"c":112.47,"h":113.77,"l":112.47,"n":72,"o":113.64,"t":"2026-10-01T08:00:00Z","v":4097,"vw":113.193706},{"c":112.35,"h":112.35,"l":112.35,"n":4,"o":112.35,"t":"2026-10-01T09:00:00Z","v":341,"vw":112.35},{"c":112.29,"h":112.29,"l":112,"n":11,"o":112.02,"t":"2026-10-01T10:00:00Z","v":1091,"vw":112.036935},{"c":112.55,"h":112.65,"l":112.55,"n":2,"o":112.65,"t":"2026-10-01T10:15:00Z","v":200,"vw":112.6},{"c":112.98,"h":112.98,"l":112.98,"n":3,"o":112.98,"t":"2026-10-01T12:15:00Z","v":851,"vw":112.98},{"c":112.61,"h":112.7,"l":112.61,"n":35,"o":112.7,"t":"2026-10-01T12:45:00Z","v":4743,"vw":112.627143},{"c":112.44,"h":112.6,"l":112.37,"n":60,"o":112.6,"t":"2026-10-01T13:15:00Z","v":3349,"vw":112.459928},{"c":112.435,"h":112.72,"l":112.315,"n":4761,"o":112.37,"t":"2026-10-01T13:30:00Z","v":381815,"vw":112.474539},{"c":112.51,"h":112.61,"l":112.35,"n":2669,"o":112.44,"t":"2026-10-01T13:45:00Z","v":198458,"vw":112.473543},{"c":112.24,"h":112.5,"l":111.94,"n":2031,"o":112.49,"t":"2026-10-01T14:00:00Z","v":143131,"vw":112.192719},{"c":112.29,"h":112.34,"l":112,"n":1293,"o":112.245,"t":"2026-10-01T14:15:00Z","v":86199,"vw":112.204335},{"c":112.4,"h":112.625,"l":112.21,"n":2159,"o":112.27,"t":"2026-10-01T14:30:00Z","v":166914,"vw":112.431145},{"c":112.235,"h":112.565,"l":112.11,"n":2331,"o":112.395,"t":"2026-10-01T14:45:00Z","v":173898,"vw":112.302857},{"c":111.99,"h":112.235,"l":111.75,"n":2269,"o":112.235,"t":"2026-10-01T15:00:00Z","v":153184,"vw":111.94239},{"c":112.13,"h":112.28,"l":111.94,"n":2106,"o":111.98,"t":"2026-10-01T15:15:00Z","v":120944,"vw":112.181771},{"c":111.91,"h":112.13,"l":111.8,"n":1547,"o":112.13,"t":"2026-10-01T15:30:00Z","v":101766,"vw":111.971179},{"c":112.06,"h":112.17,"l":111.84,"n":2091,"o":111.905,"t":"2026-10-01T15:45:00Z","v":159102,"vw":111.968489},{"c":112.105,"h":112.235,"l":111.98,"n":2197,"o":112.065,"t":"2026-10-01T16:00:00Z","v":152565,"vw":112.155712},{"c":112.24,"h":112.33,"l":112.09,"n":2673,"o":112.12,"t":"2026-10-01T16:15:00Z","v":177908,"vw":112.262148},{"c":112.29,"h":112.39,"l":112.21,"n":1579,"o":112.235,"t":"2026-10-01T16:30:00Z","v":95013,"vw":112.295171},{"c":112.075,"h":112.345,"l":111.97,"n":1429,"o":112.305,"t":"2026-10-01T16:45:00Z","v":80284,"vw":112.194455},{"c":112.3,"h":112.36,"l":112.05,"n":1991,"o":112.075,"t":"2026-10-01T17:00:00Z","v":128130,"vw":112.248162},{"c":112.78,"h":112.84,"l":112.285,"n":2070,"o":112.295,"t":"2026-10-01T17:15:00Z","v":149934,"vw":112.656265},{"c":112.95,"h":113.09,"l":112.785,"n":6808,"o":112.79,"t":"2026-10-01T17:30:00Z","v":511213,"vw":112.928568},{"c":112.73,"h":113.065,"l":112.67,"n":3900,"o":112.96,"t":"2026-10-01T17:45:00Z","v":282329,"vw":112.903668},{"c":112.495,"h":112.75,"l":112.42,"n":2273,"o":112.73,"t":"2026-10-01T18:00:00Z","v":147494,"vw":112.57451},{"c":112.7,"h":112.745,"l":112.48,"n":2414,"o":112.505,"t":"2026-10-01T18:15:00Z","v":147253,"vw":112.616209},{"c":112.765,"h":112.88,"l":112.6,"n":2078,"o":112.715,"t":"2026-10-01T18:30:00Z","v":135844,"vw":112.762733},{"c":112.945,"h":112.96,"l":112.735,"n":2314,"o":112.775,"t":"2026-10-01T18:45:00Z","v":139878,"vw":112.828029},{"c":112.76,"h":112.965,"l":112.73,"n":2047,"o":112.955,"t":"2026-10-01T19:00:00Z","v":123416,"vw":112.82995},{"c":112.75,"h":112.785,"l":112.685,"n":1891,"o":112.765,"t":"2026-10-01T19:15:00Z","v":93591,"vw":112.737361},{"c":112.825,"h":112.845,"l":112.74,"n":3959,"o":112.755,"t":"2026-10-01T19:30:00Z","v":290567,"vw":112.792466},{"c":112.8,"h":113.095,"l":112.74,"n":7286,"o":112.825,"t":"2026-10-01T19:45:00Z","v":543518,"vw":112.92417},{"c":112.78,"h":112.78,"l":112.78,"n":11,"o":112.78,"t":"2026-10-01T20:00:00Z","v":123591,"vw":112.78},{"c":113.14,"h":113.14,"l":113.14,"n":3,"o":113.14,"t":"2026-10-01T21:15:00Z","v":130,"vw":113.14},{"c":113.65,"h":114.61,"l":113.34,"n":209,"o":114.53,"t":"2026-10-02T08:00:00Z","v":15519,"vw":114.248119},{"c":114.75,"h":114.78,"l":114.74,"n":151,"o":114.77,"t":"2026-10-02T08:15:00Z","v":7803,"vw":114.756634},{"c":114.69,"h":114.69,"l":114.69,"n":17,"o":114.69,"t":"2026-10-02T08:30:00Z","v":1255,"vw":114.69},{"c":114.68,"h":114.7,"l":114.67,"n":11,"o":114.67,"t":"2026-10-02T08:45:00Z","v":1931,"vw":114.696111},{"c":114.69,"h":114.69,"l":114.66,"n":13,"o":114.66,"t":"2026-10-02T09:15:00Z","v":3071,"vw":114.683146},{"c":114.72,"h":114.72,"l":114.7,"n":4,"o":114.7,"t":"2026-10-02T09:45:00Z","v":1000,"vw":114.715},{"c":114.64,"h":114.69,"l":114.6083,"n":49,"o":114.69,"t":"2026-10-02T11:45:00Z","v":5999,"vw":114.634657},{"c":114.64,"h":114.66,"l":114.6,"n":101,"o":114.61,"t":"2026-10-02T12:00:00Z","v":4290,"vw":114.622798},{"c":114.68,"h":114.82,"l":114.5388,"n":18,"o":114.5388,"t":"2026-10-02T12:15:00Z","v":10195,"vw":114.677184},{"c":115.55,"h":115.55,"l":114.77,"n":175,"o":115,"t":"2026-10-02T12:30:00Z","v":24433,"vw":115.302376},{"c":115.7,"h":115.7,"l":115.65,"n":12,"o":115.65,"t":"2026-10-02T12:45:00Z","v":2188,"vw":115.6625},{"c":115.74,"h":115.87,"l":115.74,"n":7,"o":115.77,"t":"2026-10-02T13:00:00Z","v":545,"vw":115.788037},{"c":115.63,"h":115.63,"l":115.6104,"n":3,"o":115.6104,"t":"2026-10-02T13:15:00Z","v":205,"vw":115.6202},{"c":115.875,"h":115.99,"l":115.55,"n":2260,"o":115.8,"t":"2026-10-02T13:30:00Z","v":225504,"vw":115.726514},{"c":116.31,"h":116.31,"l":115.9296,"n":3705,"o":115.95,"t":"2026-10-02T13:45:00Z","v":286982,"vw":116.110736},{"c":116.57,"h":116.71,"l":116.17,"n":2165,"o":116.31,"t":"2026-10-02T14:00:00Z","v":143581,"vw":116.481662},{"c":116.45,"h":116.6,"l":116.4,"n":2285,"o":116.5699,"t":"2026-10-02T14:15:00Z","v":370769,"vw":116.498859},{"c":116.435,"h":116.545,"l":116.381,"n":2047,"o":116.45,"t":"2026-10-02T14:30:00Z","v":175284,"vw":116.466504},{"c":116.24,"h":116.455,"l":116.16,"n":2016,"o":116.43,"t":"2026-10-02T14:45:00Z","v":277695,"vw":116.258215},{"c":115.91,"h":116.27,"l":115.85,"n":7828,"o":116.25,"t":"2026-10-02T15:00:00Z","v":505573,"vw":116.130882},{"c":115.78,"h":116,"l":115.58,"n":2484,"o":115.9,"t":"2026-10-02T15:15:00Z","v":147484,"vw":115.740773},{"c":115.98,"h":116,"l":115.725,"n":2255,"o":115.785,"t":"2026-10-02T15:30:00Z","v":165295,"vw":115.910206},{"c":116.07,"h":116.12,"l":115.97,"n":1951,"o":115.99,"t":"2026-10-02T15:45:00Z","v":154744,"vw":116.043362},{"c":116.1,"h":116.16,"l":115.99,"n":1394,"o":116.07,"t":"2026-10-02T16:00:00Z","v":98722,"vw":116.081448},{"c":115.89,"h":116.175,"l":115.875,"n":800,"o":116.08,"t":"2026-10-02T16:15:00Z","v":53228,"vw":116.043372},{"c":115.86,"h":116.05,"l":115.81,"n":1003,"o":115.89,"t":"2026-10-02T16:30:00Z","v":75568,"vw":115.951866},{"c":115.92,"h":115.95,"l":115.82,"n":692,"o":115.88,"t":"2026-10-02T16:45:00Z","v":47878,"vw":115.895525},{"c":115.93,"h":116.095,"l":115.82,"n":863,"o":115.93,"t":"2026-10-02T17:00:00Z","v":66557,"vw":115.933735},{"c":115.62,"h":115.99,"l":115.59,"n":1225,"o":115.93,"t":"2026-10-02T17:15:00Z","v":111339,"vw":115.73684},{"c":115.725,"h":115.77,"l":115.61,"n":1403,"o":115.615,"t":"2026-10-02T17:30:00Z","v":148801,"vw":115.689163},{"c":115.75,"h":115.84,"l":115.66,"n":1763,"o":115.725,"t":"2026-10-02T17:45:00Z","v":178671,"vw":115.743453},{"c":115.76,"h":115.78,"l":115.69,"n":1284,"o":115.74,"t":"2026-10-02T18:00:00Z","v":143901,"vw":115.733306},{"c":115.725,"h":115.765,"l":115.645,"n":1605,"o":115.75,"t":"2026-10-02T18:15:00Z","v":174466,"vw":115.701393},{"c":115.71,"h":115.8,"l":115.635,"n":1358,"o":115.72,"t":"2026-10-02T18:30:00Z","v":169314,"vw":115.713304},{"c":115.77,"h":115.805,"l":115.705,"n":1667,"o":115.71,"t":"2026-10-02T18:45:00Z","v":176401,"vw":115.753493},{"c":115.93,"h":115.935,"l":115.78,"n":1687,"o":115.78,"t":"2026-10-02T19:00:00Z","v":226624,"vw":115.866923},{"c":116.115,"h":116.13,"l":115.905,"n":1721,"o":115.925,"t":"2026-10-02T19:15:00Z","v":238553,"vw":116.017798},{"c":116.275,"h":116.3,"l":116.12,"n":2264,"o":116.12,"t":"2026-10-02T19:30:00Z","v":325292,"vw":116.224517},{"c":116.33,"h":116.355,"l":116.21,"n":6192,"o":116.275,"t":"2026-10-02T19:45:00Z","v":951441,"vw":116.294084},{"c":116.36,"h":116.36,"l":116.09,"n":35,"o":116.33,"t":"2026-10-02T20:00:00Z","v":72092,"vw":116.327957},{"c":118.28,"h":118.29,"l":117.5,"n":73,"o":118.21,"t":"2026-10-05T08:00:00Z","v":29185,"vw":117.563285},{"c":118.19,"h":118.28,"l":118.19,"n":15,"o":118.28,"t":"2026-10-05T08:30:00Z","v":983,"vw":118.260435},{"c":117.99,"h":118,"l":117.99,"n":3,"o":118,"t":"2026-10-05T08:45:00Z","v":250,"vw":117.995455},{"c":118,"h":118,"l":118,"n":2,"o":118,"t":"2026-10-05T09:30:00Z","v":200,"vw":118},{"c":118.01,"h":118.01,"l":117.98,"n":10,"o":117.98,"t":"2026-10-05T10:45:00Z","v":1115,"vw":118.003},{"c":117.98,"h":117.98,"l":117.98,"n":12,"o":117.98,"t":"2026-10-05T11:00:00Z","v":589,"vw":117.98},{"c":117.99,"h":117.99,"l":117.99,"n":27,"o":117.99,"t":"2026-10-05T11:15:00Z","v":2779,"vw":117.99},{"c":118.1393,"h":118.1399,"l":118.1393,"n":4,"o":118.1399,"t":"2026-10-05T11:45:00Z","v":571,"vw":118.139753},{"c":118.02,"h":118.02,"l":118.02,"n":3,"o":118.02,"t":"2026-10-05T12:00:00Z","v":145,"vw":118.02},{"c":118.12,"h":118.12,"l":118.12,"n":24,"o":118.12,"t":"2026-10-05T12:15:00Z","v":3074,"vw":118.12},{"c":118.01,"h":118.01,"l":118.01,"n":3,"o":118.01,"t":"2026-10-05T12:30:00Z","v":210,"vw":118.01},{"c":117.94,"h":117.94,"l":117.92,"n":12,"o":117.92,"t":"2026-10-05T12:45:00Z","v":1338,"vw":117.938182},{"c":118.04,"h":118.05,"l":118.04,"n":12,"o":118.05,"t":"2026-10-05T13:00:00Z","v":1901,"vw":118.043409},{"c":118.18,"h":118.18,"l":118.01,"n":84,"o":118.01,"t":"2026-10-05T13:15:00Z","v":7969,"vw":118.012877},{"c":118.1,"h":118.365,"l":117.94,"n":2002,"o":117.96,"t":"2026-10-05T13:30:00Z","v":200639,"vw":118.168235},{"c":117.948,"h":118.16,"l":117.88,"n":2352,"o":118.125,"t":"2026-10-05T13:45:00Z","v":198223,"vw":117.967917},{"c":118.0599,"h":118.11,"l":117.82,"n":1832,"o":117.9,"t":"2026-10-05T14:00:00Z","v":186467,"vw":117.941889},{"c":118.165,"h":118.27,"l":118.0361,"n":1161,"o":118.06,"t":"2026-10-05T14:15:00Z","v":87551,"vw":118.165414},{"c":118.15,"h":118.18,"l":118.05,"n":1146,"o":118.16,"t":"2026-10-05T14:30:00Z","v":103163,"vw":118.118725},{"c":118.25,"h":118.28,"l":118.1,"n":1360,"o":118.1,"t":"2026-10-05T14:45:00Z","v":110096,"vw":118.210447},{"c":118.06,"h":118.27,"l":118.01,"n":1787,"o":118.26,"t":"2026-10-05T15:00:00Z","v":140157,"vw":118.119676},{"c":118.04,"h":118.09,"l":117.96,"n":819,"o":118.06,"t":"2026-10-05T15:15:00Z","v":59391,"vw":118.024444},{"c":118.09,"h":118.11,"l":117.95,"n":1155,"o":118.04,"t":"2026-10-05T15:30:00Z","v":78645,"vw":118.023976},{"c":118.09,"h":118.14,"l":118.01,"n":837,"o":118.07,"t":"2026-10-05T15:45:00Z","v":130354,"vw":118.082063},{"c":118.03,"h":118.08,"l":117.98,"n":1049,"o":118.08,"t":"2026-10-05T16:00:00Z","v":114909,"vw":118.030826},{"c":118.05,"h":118.1,"l":117.98,"n":727,"o":118.02,"t":"2026-10-05T16:15:00Z","v":63230,"vw":118.028554},{"c":118.135,"h":118.14,"l":118.03,"n":560,"o":118.05,"t":"2026-10-05T16:30:00Z","v":41219,"vw":118.071929},{"c":117.9,"h":118.14,"l":117.9,"n":784,"o":118.13,"t":"2026-10-05T16:45:00Z","v":112067,"vw":118.054631},{"c":117.95,"h":117.97,"l":117.895,"n":521,"o":117.92,"t":"2026-10-05T17:00:00Z","v":44190,"vw":117.929663},{"c":118,"h":118.02,"l":117.96,"n":313,"o":117.97,"t":"2026-10-05T17:15:00Z","v":21499,"vw":117.992214},{"c":118.02,"h":118.02,"l":117.961,"n":525,"o":118.01,"t":"2026-10-05T17:30:00Z","v":39746,"vw":117.99038},{"c":118.1,"h":118.12,"l":118.06,"n":2432,"o":118.06,"t":"2026-10-05T17:45:00Z","v":238390,"vw":118.077731},{"c":118.12,"h":118.17,"l":118.075,"n":1080,"o":118.095,"t":"2026-10-05T18:00:00Z","v":116340,"vw":118.126889},{"c":118.27,"h":118.295,"l":118.12,"n":519,"o":118.12,"t":"2026-10-05T18:15:00Z","v":60969,"vw":118.186642},{"c":118.19,"h":118.3,"l":118.19,"n":504,"o":118.28,"t":"2026-10-05T18:30:00Z","v":45550,"vw":118.232445},{"c":118.125,"h":118.19,"l":118.095,"n":766,"o":118.19,"t":"2026-10-05T18:45:00Z","v":71612,"vw":118.135713},{"c":118.24,"h":118.26,"l":118.11,"n":506,"o":118.12,"t":"2026-10-05T19:00:00Z","v":45689,"vw":118.198583},{"c":118.23,"h":118.29,"l":118.21,"n":655,"o":118.23,"t":"2026-10-05T19:15:00Z","v":43586,"vw":118.24741},{"c":118.205,"h":118.26,"l":118.18,"n":1355,"o":118.22,"t":"2026-10-05T19:30:00Z","v":102269,"vw":118.208547},{"c":118.01,"h":118.2,"l":117.98,"n":3441,"o":118.2,"t":"2026-10-05T19:45:00Z","v":336195,"vw":118.067545},{"c":118,"h":118,"l":118,"n":14,"o":118,"t":"2026-10-05T20:00:00Z","v":83184,"vw":118},{"c":118.1,"h":118.19,"l":118.1,"n":3,"o":118.19,"t":"2026-10-05T20:30:00Z","v":211,"vw":118.145},{"c":118.29,"h":118.29,"l":118.29,"n":1,"o":118.29,"t":"2026-10-05T20:45:00Z","v":100,"vw":118.29},{"c":118.34,"h":118.34,"l":118.34,"n":1,"o":118.34,"t":"2026-10-05T21:00:00Z","v":635,"vw":118.34},{"c":118.3601,"h":118.3601,"l":118.3,"n":2,"o":118.3,"t":"2026-10-05T22:15:00Z","v":845,"vw":118.342034},{"c":117.78,"h":118.16,"l":117.62,"n":37,"o":118.12,"t":"2026-10-06T08:00:00Z","v":1838,"vw":118.005833},{"c":117.98,"h":117.98,"l":117.98,"n":6,"o":117.98,"t":"2026-10-06T09:15:00Z","v":500,"vw":117.98},{"c":118,"h":118.01,"l":117.97,"n":31,"o":117.97,"t":"2026-10-06T09:45:00Z","v":5553,"vw":117.998449},{"c":118,"h":118.09,"l":118,"n":26,"o":118.08,"t":"2026-10-06T10:45:00Z","v":1028,"vw":118.065556},{"c":118.01,"h":118.01,"l":118.01,"n":5,"o":118.01,"t":"2026-10-06T11:00:00Z","v":249,"vw":118.01},{"c":118.61,"h":118.61,"l":118.56,"n":12,"o":118.56,"t":"2026-10-06T12:00:00Z","v":911,"vw":118.585259},{"c":118.32,"h":118.32,"l":118.26,"n":7,"o":118.32,"t":"2026-10-06T12:45:00Z","v":1200,"vw":118.290952},{"c":118.42,"h":118.42,"l":118.42,"n":4,"o":118.42,"t":"2026-10-06T13:00:00Z","v":531,"vw":118.42},{"c":118.39,"h":118.42,"l":118.24,"n":43,"o":118.42,"t":"2026-10-06T13:15:00Z","v":5049,"vw":118.405788},{"c":118.2,"h":118.47,"l":118.18,"n":1483,"o":118.29,"t":"2026-10-06T13:30:00Z","v":130790,"vw":118.252887},{"c":118.23,"h":118.31,"l":118.12,"n":1928,"o":118.205,"t":"2026-10-06T13:45:00Z","v":144157,"vw":118.188714},{"c":118.19,"h":118.39,"l":118.19,"n":2288,"o":118.23,"t":"2026-10-06T14:00:00Z","v":130401,"vw":118.284495},{"c":117.975,"h":118.29,"l":117.94,"n":1618,"o":118.195,"t":"2026-10-06T14:15:00Z","v":86001,"vw":118.10567},{"c":118.095,"h":118.095,"l":117.87,"n":1376,"o":117.985,"t":"2026-10-06T14:30:00Z","v":92526,"vw":117.978955},{"c":118.19,"h":118.22,"l":118.05,"n":1330,"o":118.09,"t":"2026-10-06T14:45:00Z","v":82732,"vw":118.128756},{"c":118.26,"h":118.28,"l":118.145,"n":976,"o":118.18,"t":"2026-10-06T15:00:00Z","v":51252,"vw":118.216014},{"c":118.04,"h":118.25,"l":118.02,"n":1499,"o":118.25,"t":"2026-10-06T15:15:00Z","v":116724,"vw":118.087776},{"c":118.1,"h":118.1,"l":118.01,"n":1844,"o":118.05,"t":"2026-10-06T15:30:00Z","v":118519,"vw":118.046835},{"c":118.035,"h":118.13,"l":118.01,"n":781,"o":118.09,"t":"2026-10-06T15:45:00Z","v":43107,"vw":118.06873},{"c":117.855,"h":118.05,"l":117.855,"n":1225,"o":118.035,"t":"2026-10-06T16:00:00Z","v":89541,"vw":117.96659},{"c":117.83,"h":117.9,"l":117.81,"n":801,"o":117.85,"t":"2026-10-06T16:15:00Z","v":51807,"vw":117.859727},{"c":117.905,"h":117.96,"l":117.82,"n":695,"o":117.84,"t":"2026-10-06T16:30:00Z","v":199458,"vw":117.829334},{"c":117.92,"h":117.96,"l":117.885,"n":671,"o":117.93,"t":"2026-10-06T16:45:00Z","v":37665,"vw":117.921342},{"c":117.87,"h":117.96,"l":117.82,"n":580,"o":117.94,"t":"2026-10-06T17:00:00Z","v":26875,"vw":117.896216},{"c":117.99,"h":118.01,"l":117.79,"n":1094,"o":117.875,"t":"2026-10-06T17:15:00Z","v":73636,"vw":117.856531},{"c":118.035,"h":118.07,"l":117.965,"n":537,"o":117.98,"t":"2026-10-06T17:30:00Z","v":26513,"vw":118.025181},{"c":118.02,"h":118.065,"l":117.9792,"n":775,"o":118.025,"t":"2026-10-06T17:45:00Z","v":60728,"vw":118.018844},{"c":118.12,"h":118.13,"l":118.015,"n":563,"o":118.025,"t":"2026-10-06T18:00:00Z","v":42319,"vw":118.076682},{"c":117.97,"h":118.11,"l":117.96,"n":576,"o":118.11,"t":"2026-10-06T18:15:00Z","v":44382,"vw":118.016623},{"c":117.965,"h":117.99,"l":117.91,"n":767,"o":117.98,"t":"2026-10-06T18:30:00Z","v":58690,"vw":117.943241},{"c":118,"h":118.03,"l":117.955,"n":648,"o":117.97,"t":"2026-10-06T18:45:00Z","v":58698,"vw":117.984152},{"c":117.97,"h":118.02,"l":117.92,"n":1228,"o":118,"t":"2026-10-06T19:00:00Z","v":80371,"vw":117.961217},{"c":117.94,"h":118,"l":117.9,"n":1203,"o":117.97,"t":"2026-10-06T19:15:00Z","v":73457,"vw":117.950007},{"c":117.695,"h":117.94,"l":117.6301,"n":3693,"o":117.94,"t":"2026-10-06T19:30:00Z","v":397724,"vw":117.731004},{"c":117.605,"h":117.765,"l":117.57,"n":4495,"o":117.695,"t":"2026-10-06T19:45:00Z","v":515088,"vw":117.67956},{"c":117.61,"h":117.61,"l":117.61,"n":13,"o":117.61,"t":"2026-10-06T20:00:00Z","v":60747,"vw":117.61},{"c":117.57,"h":117.57,"l":117.57,"n":1,"o":117.57,"t":"2026-10-06T21:45:00Z","v":171,"vw":117.57},{"c":116.89,"h":117.23,"l":116.74,"n":251,"o":117.06,"t":"2026-10-07T08:00:00Z","v":17163,"vw":116.785954},{"c":116.98,"h":117.14,"l":116.97,"n":26,"o":117,"t":"2026-10-07T08:15:00Z","v":4728,"vw":117.047743},{"c":116.92,"h":116.94,"l":116.92,"n":12,"o":116.93,"t":"2026-10-07T08:30:00Z","v":1633,"vw":116.928},{"c":116.92,"h":116.92,"l":116.9,"n":29,"o":116.92,"t":"2026-10-07T08:45:00Z","v":2581,"vw":116.91275},{"c":116.56,"h":116.89,"l":116.56,"n":46,"o":116.86,"t":"2026-10-07T09:00:00Z","v":2186,"vw":116.719887},{"c":116.18,"h":116.19,"l":116.14,"n":44,"o":116.19,"t":"2026-10-07T10:30:00Z","v":6475,"vw":116.16626},{"c":116.16,"h":116.16,"l":116.15,"n":5,"o":116.15,"t":"2026-10-07T10:45:00Z","v":380,"vw":116.155},{"c":116.14,"h":116.14,"l":116.14,"n":9,"o":116.14,"t":"2026-10-07T11:00:00Z","v":302,"vw":116.14},{"c":116,"h":116.02,"l":116,"n":33,"o":116.02,"t":"2026-10-07T11:15:00Z","v":3411,"vw":116.008408},{"c":115.96,"h":116.03,"l":115.96,"n":10,"o":116.03,"t":"2026-10-07T11:30:00Z","v":730,"vw":115.991818},{"c":115.92,"h":115.94,"l":115.81,"n":12,"o":115.82,"t":"2026-10-07T11:45:00Z","v":1300,"vw":115.858333},{"c":116.06,"h":116.06,"l":116.06,"n":4,"o":116.06,"t":"2026-10-07T12:00:00Z","v":300,"vw":116.06},{"c":115.8,"h":115.8,"l":115.8,"n":13,"o":115.8,"t":"2026-10-07T12:15:00Z","v":364,"vw":115.8},{"c":115.75,"h":115.75,"l":115.75,"n":4,"o":115.75,"t":"2026-10-07T12:30:00Z","v":325,"vw":115.75},{"c":115.72,"h":115.72,"l":115.72,"n":4,"o":115.72,"t":"2026-10-07T12:45:00Z","v":319,"vw":115.72},{"c":115.76,"h":115.76,"l":115.7599,"n":4,"o":115.7599,"t":"2026-10-07T13:00:00Z","v":500,"vw":115.75996},{"c":115.8,"h":115.8,"l":115.8,"n":6,"o":115.8,"t":"2026-10-07T13:15:00Z","v":540,"vw":115.8},{"c":115.27,"h":115.7,"l":115.05,"n":3001,"o":115.7,"t":"2026-10-07T13:30:00Z","v":287461,"vw":115.420191},{"c":115.48,"h":115.48,"l":114.99,"n":2123,"o":115.27,"t":"2026-10-07T13:45:00Z","v":146147,"vw":115.219748},{"c":115.505,"h":115.65,"l":115.305,"n":6476,"o":115.47,"t":"2026-10-07T14:00:00Z","v":457381,"vw":115.430457},{"c":115.75,"h":115.815,"l":115.47,"n":2733,"o":115.51,"t":"2026-10-07T14:15:00Z","v":174027,"vw":115.616048},{"c":115.79,"h":115.89,"l":115.71,"n":1659,"o":115.75,"t":"2026-10-07T14:30:00Z","v":105225,"vw":115.796205},{"c":115.905,"h":115.91,"l":115.73,"n":1260,"o":115.765,"t":"2026-10-07T14:45:00Z","v":75309,"vw":115.806231},{"c":115.915,"h":116.01,"l":115.76,"n":1801,"o":115.9,"t":"2026-10-07T15:00:00Z","v":138057,"vw":115.888452},{"c":115.87,"h":115.965,"l":115.795,"n":1472,"o":115.915,"t":"2026-10-07T15:15:00Z","v":129506,"vw":115.867895},{"c":116.02,"h":116.07,"l":115.84,"n":1148,"o":115.865,"t":"2026-10-07T15:30:00Z","v":91835,"vw":115.947847},{"c":115.98,"h":116.025,"l":115.935,"n":938,"o":116.01,"t":"2026-10-07T15:45:00Z","v":68161,"vw":115.981102},{"c":116.065,"h":116.105,"l":115.87,"n":1282,"o":115.985,"t":"2026-10-07T16:00:00Z","v":92098,"vw":116.016882},{"c":116.02,"h":116.095,"l":116.015,"n":957,"o":116.06,"t":"2026-10-07T16:15:00Z","v":79297,"vw":116.058695},{"c":115.92,"h":116.035,"l":115.885,"n":942,"o":116.02,"t":"2026-10-07T16:30:00Z","v":62352,"vw":115.966414},{"c":115.94,"h":116.01,"l":115.89,"n":939,"o":115.92,"t":"2026-10-07T16:45:00Z","v":70574,"vw":115.937484},{"c":116.145,"h":116.2,"l":115.88,"n":1607,"o":115.93,"t":"2026-10-07T17:00:00Z","v":125992,"vw":116.055881},{"c":116.07,"h":116.21,"l":116.07,"n":692,"o":116.145,"t":"2026-10-07T17:15:00Z","v":48216,"vw":116.145473},{"c":116.11,"h":116.145,"l":116.05,"n":692,"o":116.07,"t":"2026-10-07T17:30:00Z","v":48362,"vw":116.107099},{"c":116.03,"h":116.14,"l":115.98,"n":827,"o":116.115,"t":"2026-10-07T17:45:00Z","v":54514,"vw":116.051644},{"c":116.105,"h":116.22,"l":115.96,"n":1238,"o":116.03,"t":"2026-10-07T18:00:00Z","v":99901,"vw":116.108385},{"c":116.165,"h":116.175,"l":116.07,"n":1087,"o":116.105,"t":"2026-10-07T18:15:00Z","v":66038,"vw":116.119469},{"c":116.17,"h":116.215,"l":116.085,"n":1260,"o":116.17,"t":"2026-10-07T18:30:00Z","v":82058,"vw":116.159727},{"c":116.13,"h":116.22,"l":116.13,"n":1218,"o":116.17,"t":"2026-10-07T18:45:00Z","v":77246,"vw":116.184105},{"c":116.09,"h":116.165,"l":115.98,"n":1697,"o":116.13,"t":"2026-10-07T19:00:00Z","v":105035,"vw":116.07905},{"c":116.105,"h":116.15,"l":116.065,"n":1260,"o":116.09,"t":"2026-10-07T19:15:00Z","v":77234,"vw":116.112498},{"c":116.195,"h":116.205,"l":116.105,"n":1843,"o":116.11,"t":"2026-10-07T19:30:00Z","v":124739,"vw":116.176426},{"c":116.25,"h":116.36,"l":116.105,"n":7116,"o":116.195,"t":"2026-10-07T19:45:00Z","v":651190,"vw":116.212937},{"c":116.2,"h":116.24,"l":116.15,"n":15,"o":116.24,"t":"2026-10-07T20:00:00Z","v":200073,"vw":116.239935},{"c":115.88,"h":115.88,"l":115.88,"n":1,"o":115.88,"t":"2026-10-07T20:15:00Z","v":216,"vw":115.88},{"c":114.92,"h":115.01,"l":114.38,"n":15,"o":114.92,"t":"2026-10-08T08:00:00Z","v":1583,"vw":114.88903},{"c":114.65,"h":114.65,"l":114.65,"n":10,"o":114.65,"t":"2026-10-08T08:30:00Z","v":626,"vw":114.65},{"c":114.29,"h":114.43,"l":114.29,"n":6,"o":114.43,"t":"2026-10-08T09:30:00Z","v":647,"vw":114.336901},{"c":114.27,"h":114.38,"l":114.26,"n":173,"o":114.38,"t":"2026-10-08T09:45:00Z","v":26049,"vw":114.312209},{"c":114.18,"h":114.19,"l":114.18,"n":34,"o":114.19,"t":"2026-10-08T10:00:00Z","v":6319,"vw":114.180341},{"c":114,"h":114,"l":114,"n":11,"o":114,"t":"2026-10-08T10:15:00Z","v":368,"vw":114},{"c":113.86,"h":113.86,"l":113.86,"n":4,"o":113.86,"t":"2026-10-08T11:00:00Z","v":280,"vw":113.86},{"c":113.96,"h":113.96,"l":113.8,"n":16,"o":113.8,"t":"2026-10-08T11:15:00Z","v":2645,"vw":113.882569},{"c":114.08,"h":114.1084,"l":114.08,"n":4,"o":114.1084,"t":"2026-10-08T11:45:00Z","v":1331,"vw":114.103071},{"c":114.05,"h":114.05,"l":114.05,"n":4,"o":114.05,"t":"2026-10-08T12:00:00Z","v":365,"vw":114.05},{"c":114.22,"h":114.3,"l":114.2,"n":71,"o":114.3,"t":"2026-10-08T12:30:00Z","v":3532,"vw":114.206038},{"c":114.29,"h":114.41,"l":114.13,"n":5331,"o":114.27,"t":"2026-10-08T13:30:00Z","v":798508,"vw":114.301205},{"c":114.165,"h":114.45,"l":114.09,"n":2796,"o":114.295,"t":"2026-10-08T13:45:00Z","v":287969,"vw":114.31304},{"c":114.51,"h":114.55,"l":114.17,"n":1189,"o":114.18,"t":"2026-10-08T14:00:00Z","v":73588,"vw":114.358997},{"c":114.99,"h":114.995,"l":114.49,"n":777,"o":114.505,"t":"2026-10-08T14:15:00Z","v":45425,"vw":114.704604},{"c":114.68,"h":115,"l":114.67,"n":977,"o":115,"t":"2026-10-08T14:30:00Z","v":55390,"vw":114.851345},{"c":114.64,"h":114.76,"l":114.58,"n":1180,"o":114.68,"t":"2026-10-08T14:45:00Z","v":211979,"vw":114.652451},{"c":114.38,"h":114.65,"l":114.38,"n":722,"o":114.635,"t":"2026-10-08T15:00:00Z","v":51938,"vw":114.514903},{"c":114.35,"h":114.42,"l":114.24,"n":785,"o":114.33,"t":"2026-10-08T15:15:00Z","v":54080,"vw":114.336338},{"c":114.18,"h":114.355,"l":114.09,"n":960,"o":114.33,"t":"2026-10-08T15:30:00Z","v":59946,"vw":114.214097},{"c":114.02,"h":114.23,"l":113.97,"n":718,"o":114.2,"t":"2026-10-08T15:45:00Z","v":45304,"vw":114.052715},{"c":114.1,"h":114.14,"l":113.91,"n":1141,"o":114.01,"t":"2026-10-08T16:00:00Z","v":55189,"vw":114.017312},{"c":114.43,"h":114.75,"l":114.04,"n":2333,"o":114.11,"t":"2026-10-08T16:15:00Z","v":139863,"vw":114.391211},{"c":114.24,"h":114.51,"l":114.225,"n":1306,"o":114.45,"t":"2026-10-08T16:30:00Z","v":57137,"vw":114.354243},{"c":113.38,"h":114.26,"l":113.28,"n":7044,"o":114.22,"t":"2026-10-08T16:45:00Z","v":470471,"vw":113.524987},{"c":113.425,"h":113.48,"l":112.99,"n":3589,"o":113.35,"t":"2026-10-08T17:00:00Z","v":208271,"vw":113.211512},{"c":112.86,"h":113.495,"l":112.74,"n":3642,"o":113.44,"t":"2026-10-08T17:15:00Z","v":220596,"vw":113.065649},{"c":113.205,"h":113.3,"l":112.81,"n":2752,"o":112.86,"t":"2026-10-08T17:30:00Z","v":177458,"vw":113.041548},{"c":113.07,"h":113.23,"l":112.93,"n":1608,"o":113.18,"t":"2026-10-08T17:45:00Z","v":85430,"vw":113.035956},{"c":113.15,"h":113.165,"l":112.91,"n":2960,"o":113.08,"t":"2026-10-08T18:00:00Z","v":192415,"vw":113.004192},{"c":113.27,"h":113.365,"l":113.13,"n":2823,"o":113.145,"t":"2026-10-08T18:15:00Z","v":205629,"vw":113.221008},{"c":113.105,"h":113.265,"l":113.05,"n":3073,"o":113.265,"t":"2026-10-08T18:30:00Z","v":245265,"vw":113.126008},{"c":113.13,"h":113.195,"l":113.055,"n":3682,"o":113.11,"t":"2026-10-08T18:45:00Z","v":238946,"vw":113.119403},{"c":113.105,"h":113.175,"l":113.035,"n":4195,"o":113.1,"t":"2026-10-08T19:00:00Z","v":283803,"vw":113.099269},{"c":113.145,"h":113.305,"l":113.045,"n":4279,"o":113.11,"t":"2026-10-08T19:15:00Z","v":300254,"vw":113.168723},{"c":113,"h":113.195,"l":112.935,"n":4856,"o":113.15,"t":"2026-10-08T19:30:00Z","v":381320,"vw":113.022683},{"c":113.35,"h":113.35,"l":112.94,"n":11043,"o":112.99,"t":"2026-10-08T19:45:00Z","v":1103856,"vw":113.138385},{"c":113.34,"h":113.34,"l":113.34,"n":21,"o":113.34,"t":"2026-10-08T20:00:00Z","v":2374391,"vw":113.34},{"c":113.34,"h":113.34,"l":113.34,"n":5,"o":113.34,"t":"2026-10-08T21:15:00Z","v":615,"vw":113.34},{"c":113,"h":113.43,"l":113,"n":6,"o":113.43,"t":"2026-10-08T23:15:00Z","v":1500,"vw":113.088477},{"c":112.9,"h":113.01,"l":112.9,"n":10,"o":113.01,"t":"2026-10-08T23:30:00Z","v":464,"vw":112.973991},{"c":112.62,"h":112.62,"l":112.62,"n":1,"o":112.62,"t":"2026-10-08T23:45:00Z","v":154,"vw":112.62},{"c":114.53,"h":114.53,"l":114.42,"n":94,"o":114.42,"t":"2026-10-09T08:00:00Z","v":4367,"vw":114.505281},{"c":114.91,"h":114.91,"l":114.88,"n":97,"o":114.88,"t":"2026-10-09T08:15:00Z","v":4144,"vw":114.905945},{"c":114.93,"h":114.93,"l":114.91,"n":87,"o":114.91,"t":"2026-10-09T08:30:00Z","v":16587,"vw":114.910657},{"c":114.8,"h":114.82,"l":114.8,"n":14,"o":114.82,"t":"2026-10-09T10:15:00Z","v":5143,"vw":114.8004},{"c":114.67,"h":114.77,"l":114.67,"n":27,"o":114.77,"t":"2026-10-09T10:45:00Z","v":555,"vw":114.72},{"c":114.9,"h":114.9,"l":114.9,"n":2,"o":114.9,"t":"2026-10-09T12:00:00Z","v":186,"vw":114.9},{"c":114.7,"h":114.72,"l":114.7,"n":25,"o":114.7,"t":"2026-10-09T12:30:00Z","v":2638,"vw":114.700965},{"c":114.64,"h":114.64,"l":114.64,"n":1,"o":114.64,"t":"2026-10-09T12:45:00Z","v":100,"vw":114.64},{"c":114.82,"h":114.82,"l":114.82,"n":166,"o":114.82,"t":"2026-10-09T13:15:00Z","v":331,"vw":114.82},{"c":114.44,"h":115.01,"l":114.34,"n":3295,"o":114.6,"t":"2026-10-09T13:30:00Z","v":1501950,"vw":114.616358},{"c":114.35,"h":114.475,"l":114.155,"n":1568,"o":114.45,"t":"2026-10-09T13:45:00Z","v":154022,"vw":114.297563},{"c":113.9,"h":114.385,"l":113.78,"n":3321,"o":114.32,"t":"2026-10-09T14:00:00Z","v":432948,"vw":113.974364},{"c":114.035,"h":114.045,"l":113.83,"n":1366,"o":113.905,"t":"2026-10-09T14:15:00Z","v":194951,"vw":113.924261},{"c":114.03,"h":114.185,"l":113.91,"n":1132,"o":114.045,"t":"2026-10-09T14:30:00Z","v":80282,"vw":114.02407},{"c":114.07,"h":114.18,"l":113.86,"n":693,"o":114.01,"t":"2026-10-09T14:45:00Z","v":61345,"vw":114.056678},{"c":113.96,"h":114.21,"l":113.935,"n":1129,"o":114.08,"t":"2026-10-09T15:00:00Z","v":66480,"vw":114.082367},{"c":113.84,"h":114.095,"l":113.835,"n":939,"o":113.965,"t":"2026-10-09T15:15:00Z","v":152469,"vw":113.968805},{"c":113.98,"h":114.07,"l":113.81,"n":2124,"o":113.84,"t":"2026-10-09T15:30:00Z","v":173934,"vw":113.931577},{"c":113.97,"h":114.1,"l":113.93,"n":752,"o":113.965,"t":"2026-10-09T15:45:00Z","v":49384,"vw":114.005363},{"c":114,"h":114.05,"l":113.85,"n":701,"o":113.935,"t":"2026-10-09T16:00:00Z","v":49654,"vw":113.928179},{"c":114.015,"h":114.04,"l":113.91,"n":1005,"o":114,"t":"2026-10-09T16:15:00Z","v":85525,"vw":113.975497},{"c":113.95,"h":114.055,"l":113.89,"n":528,"o":114.015,"t":"2026-10-09T16:30:00Z","v":62333,"vw":113.977247},{"c":114.04,"h":114.135,"l":113.955,"n":621,"o":113.96,"t":"2026-10-09T16:45:00Z","v":37195,"vw":114.036687},{"c":113.995,"h":114.07,"l":113.91,"n":569,"o":114.06,"t":"2026-10-09T17:00:00Z","v":34732,"vw":113.993375},{"c":114.02,"h":114.085,"l":113.99,"n":676,"o":113.995,"t":"2026-10-09T17:15:00Z","v":38867,"vw":114.032691},{"c":114.025,"h":114.095,"l":114,"n":688,"o":114.01,"t":"2026-10-09T17:30:00Z","v":40695,"vw":114.037193},{"c":114.055,"h":114.1,"l":114.005,"n":440,"o":114.025,"t":"2026-10-09T17:45:00Z","v":23654,"vw":114.048515},{"c":114.165,"h":114.185,"l":114.01,"n":400,"o":114.05,"t":"2026-10-09T18:00:00Z","v":23434,"vw":114.10822},{"c":114.165,"h":114.2425,"l":114.125,"n":482,"o":114.165,"t":"2026-10-09T18:15:00Z","v":37888,"vw":114.170043},{"c":114.085,"h":114.195,"l":114.075,"n":731,"o":114.19,"t":"2026-10-09T18:30:00Z","v":60377,"vw":114.126769},{"c":114.24,"h":114.38,"l":114.085,"n":835,"o":114.095,"t":"2026-10-09T18:45:00Z","v":50350,"vw":114.224212},{"c":114.275,"h":114.28,"l":114.2,"n":785,"o":114.235,"t":"2026-10-09T19:00:00Z","v":67956,"vw":114.246722},{"c":114.245,"h":114.315,"l":114.24,"n":555,"o":114.27,"t":"2026-10-09T19:15:00Z","v":35222,"vw":114.278771},{"c":114.18,"h":114.26,"l":114.15,"n":827,"o":114.25,"t":"2026-10-09T19:30:00Z","v":62683,"vw":114.191303},{"c":114.32,"h":114.37,"l":114.115,"n":3611,"o":114.19,"t":"2026-10-09T19:45:00Z","v":306034,"vw":114.253947},{"c":114.43,"h":114.43,"l":114.31,"n":48,"o":114.31,"t":"2026-10-09T20:00:00Z","v":98704,"vw":114.311709},{"c":114.36,"h":114.36,"l":114.36,"n":3,"o":114.36,"t":"2026-10-09T21:30:00Z","v":410,"vw":114.36},{"c":115.21,"h":115.68,"l":115.21,"n":43,"o":115.41,"t":"2026-10-12T08:00:00Z","v":3907,"vw":115.406711},{"c":115.34,"h":115.34,"l":115.34,"n":10,"o":115.34,"t":"2026-10-12T08:15:00Z","v":215,"vw":115.34},{"c":115.94,"h":115.94,"l":115.94,"n":1,"o":115.94,"t":"2026-10-12T08:30:00Z","v":100,"vw":115.94},{"c":115.68,"h":115.68,"l":115.68,"n":2,"o":115.68,"t":"2026-10-12T09:00:00Z","v":170,"vw":115.68},{"c":115.24,"h":115.6,"l":115.24,"n":19,"o":115.6,"t":"2026-10-12T10:30:00Z","v":1700,"vw":115.556216},{"c":115.72,"h":115.72,"l":115.72,"n":5,"o":115.72,"t":"2026-10-12T11:00:00Z","v":277,"vw":115.72},{"c":115.17,"h":115.17,"l":115.17,"n":18,"o":115.17,"t":"2026-10-12T11:30:00Z","v":523,"vw":115.17},{"c":115.06,"h":115.29,"l":115.06,"n":56,"o":115.29,"t":"2026-10-12T12:30:00Z","v":5228,"vw":115.235086},{"c":115.35,"h":115.35,"l":115.17,"n":6,"o":115.17,"t":"2026-10-12T13:00:00Z","v":580,"vw":115.305},{"c":115.17,"h":115.17,"l":115.17,"n":2,"o":115.17,"t":"2026-10-12T13:15:00Z","v":160,"vw":115.17},{"c":115.05,"h":115.45,"l":114.92,"n":3914,"o":115.45,"t":"2026-10-12T13:30:00Z","v":252189,"vw":115.121167},{"c":115.04,"h":115.15,"l":114.94,"n":2967,"o":115.06,"t":"2026-10-12T13:45:00Z","v":184566,"vw":115.041841},{"c":114.71,"h":115.08,"l":114.66,"n":3261,"o":115.05,"t":"2026-10-12T14:00:00Z","v":224637,"vw":114.836838},{"c":114.59,"h":114.855,"l":114.49,"n":3984,"o":114.745,"t":"2026-10-12T14:15:00Z","v":278160,"vw":114.682746},{"c":114.51,"h":114.605,"l":114.46,"n":6105,"o":114.59,"t":"2026-10-12T14:30:00Z","v":475906,"vw":114.528444},{"c":114.595,"h":114.605,"l":114.435,"n":2354,"o":114.525,"t":"2026-10-12T14:45:00Z","v":172185,"vw":114.518574},{"c":114.48,"h":114.62,"l":114.435,"n":1656,"o":114.58,"t":"2026-10-12T15:00:00Z","v":114337,"vw":114.526329},{"c":114.47,"h":114.605,"l":114.465,"n":1513,"o":114.485,"t":"2026-10-12T15:15:00Z","v":118523,"vw":114.526973},{"c":114.675,"h":114.6842,"l":114.45,"n":713,"o":114.47,"t":"2026-10-12T15:30:00Z","v":36655,"vw":114.564679},{"c":114.67,"h":114.735,"l":114.64,"n":769,"o":114.68,"t":"2026-10-12T15:45:00Z","v":45357,"vw":114.684192},{"c":114.65,"h":114.76,"l":114.61,"n":916,"o":114.66,"t":"2026-10-12T16:00:00Z","v":50856,"vw":114.692177},{"c":114.53,"h":114.65,"l":114.53,"n":668,"o":114.63,"t":"2026-10-12T16:15:00Z","v":28449,"vw":114.610948},{"c":114.515,"h":114.625,"l":114.5,"n":634,"o":114.53,"t":"2026-10-12T16:30:00Z","v":33301,"vw":114.590469},{"c":114.33,"h":114.5,"l":114.33,"n":869,"o":114.48,"t":"2026-10-12T16:45:00Z","v":46685,"vw":114.425136},{"c":114.44,"h":114.485,"l":114.315,"n":518,"o":114.33,"t":"2026-10-12T17:00:00Z","v":22851,"vw":114.392276},{"c":114.36,"h":114.455,"l":114.355,"n":464,"o":114.43,"t":"2026-10-12T17:15:00Z","v":24703,"vw":114.416352},{"c":114.33,"h":114.38,"l":114.31,"n":745,"o":114.345,"t":"2026-10-12T17:30:00Z","v":40490,"vw":114.337886},{"c":114.32,"h":114.355,"l":114.305,"n":1072,"o":114.335,"t":"2026-10-12T17:45:00Z","v":57772,"vw":114.331048},{"c":114.285,"h":114.33,"l":114.245,"n":1995,"o":114.325,"t":"2026-10-12T18:00:00Z","v":163572,"vw":114.299508},{"c":114.29,"h":114.32,"l":114.24,"n":1214,"o":114.28,"t":"2026-10-12T18:15:00Z","v":74178,"vw":114.293545},{"c":114.31,"h":114.32,"l":114.27,"n":915,"o":114.285,"t":"2026-10-12T18:30:00Z","v":60482,"vw":114.297276},{"c":114.21,"h":114.305,"l":114.195,"n":1027,"o":114.305,"t":"2026-10-12T18:45:00Z","v":63607,"vw":114.230849},{"c":114.205,"h":114.24,"l":114.17,"n":2073,"o":114.215,"t":"2026-10-12T19:00:00Z","v":163351,"vw":114.212846},{"c":114.35,"h":114.35,"l":114.17,"n":1207,"o":114.205,"t":"2026-10-12T19:15:00Z","v":78262,"vw":114.224688},{"c":114.3,"h":114.38,"l":114.28,"n":1874,"o":114.345,"t":"2026-10-12T19:30:00Z","v":135777,"vw":114.331383},{"c":114.28,"h":114.34,"l":114.24,"n":2878,"o":114.29,"t":"2026-10-12T19:45:00Z","v":230576,"vw":114.282181},{"c":114.27,"h":114.27,"l":114.27,"n":10,"o":114.27,"t":"2026-10-12T20:00:00Z","v":77577,"vw":114.27},{"c":114.27,"h":114.28,"l":114.27,"n":36,"o":114.28,"t":"2026-10-12T23:15:00Z","v":901,"vw":114.275},{"c":114,"h":114,"l":114,"n":1,"o":114,"t":"2026-10-12T23:45:00Z","v":500,"vw":114},{"c":112.91,"h":113.39,"l":112.52,"n":83,"o":113.1,"t":"2026-10-13T08:00:00Z","v":9206,"vw":112.960339},{"c":113.055,"h":113.13,"l":113.01,"n":100,"o":113.13,"t":"2026-10-13T08:45:00Z","v":6464,"vw":113.045763},{"c":112.98,"h":113.03,"l":112.98,"n":47,"o":113.02,"t":"2026-10-13T09:00:00Z","v":4748,"vw":113.014587},{"c":113.11,"h":113.19,"l":113.06,"n":78,"o":113.06,"t":"2026-10-13T09:15:00Z","v":9273,"vw":113.100187},{"c":113.11,"h":113.11,"l":113.1,"n":44,"o":113.11,"t":"2026-10-13T09:30:00Z","v":8233,"vw":113.109756},{"c":113.07,"h":113.09,"l":113.0107,"n":12,"o":113.09,"t":"2026-10-13T10:00:00Z","v":785,"vw":113.031082},{"c":113.01,"h":113.03,"l":113.01,"n":16,"o":113.01,"t":"2026-10-13T10:15:00Z","v":3040,"vw":113.012583},{"c":112.92,"h":112.94,"l":112.92,"n":29,"o":112.92,"t":"2026-10-13T10:30:00Z","v":3974,"vw":112.921076},{"c":112.77,"h":112.84,"l":112.77,"n":3,"o":112.84,"t":"2026-10-13T10:45:00Z","v":330,"vw":112.806364},{"c":112.575,"h":112.81,"l":112.575,"n":14,"o":112.81,"t":"2026-10-13T11:00:00Z","v":746,"vw":112.71033},{"c":112.58,"h":112.58,"l":112.58,"n":2,"o":112.58,"t":"2026-10-13T11:15:00Z","v":101,"vw":112.58},{"c":112.58,"h":112.58,"l":112.58,"n":1,"o":112.58,"t":"2026-10-13T11:30:00Z","v":254,"vw":112.58},{"c":112.512,"h":112.512,"l":112.512,"n":3,"o":112.512,"t":"2026-10-13T11:45:00Z","v":153,"vw":112.512},{"c":112.5205,"h":112.5205,"l":112.5205,"n":1,"o":112.5205,"t":"2026-10-13T12:00:00Z","v":200,"vw":112.5205},{"c":112.5104,"h":112.5104,"l":112.5104,"n":1,"o":112.5104,"t":"2026-10-13T12:15:00Z","v":561,"vw":112.5104},{"c":112.5093,"h":112.5093,"l":112.5093,"n":10,"o":112.5093,"t":"2026-10-13T12:30:00Z","v":289,"vw":112.5093},{"c":112.53,"h":112.53,"l":112.53,"n":47,"o":112.53,"t":"2026-10-13T12:45:00Z","v":718,"vw":112.53},{"c":112.4,"h":112.4,"l":112.4,"n":1,"o":112.4,"t":"2026-10-13T13:00:00Z","v":500,"vw":112.4},{"c":112.6,"h":112.6,"l":112.6,"n":5,"o":112.6,"t":"2026-10-13T13:15:00Z","v":400,"vw":112.6},{"c":113.285,"h":113.39,"l":112.4,"n":3181,"o":112.53,"t":"2026-10-13T13:30:00Z","v":412817,"vw":112.834279},{"c":113.135,"h":113.37,"l":113.09,"n":1898,"o":113.29,"t":"2026-10-13T13:45:00Z","v":206303,"vw":113.202682},{"c":113.31,"h":113.4,"l":113.105,"n":1910,"o":113.14,"t":"2026-10-13T14:00:00Z","v":193780,"vw":113.262772},{"c":113.12,"h":113.345,"l":113.06,"n":1566,"o":113.275,"t":"2026-10-13T14:15:00Z","v":170634,"vw":113.155611},{"c":113.145,"h":113.23,"l":113.035,"n":1409,"o":113.125,"t":"2026-10-13T14:30:00Z","v":141316,"vw":113.144466},{"c":112.82,"h":113.14,"l":112.795,"n":1484,"o":113.14,"t":"2026-10-13T14:45:00Z","v":166169,"vw":112.948034},{"c":112.94,"h":112.97,"l":112.7725,"n":2545,"o":112.815,"t":"2026-10-13T15:00:00Z","v":296529,"vw":112.886186},{"c":112.73,"h":112.97,"l":112.715,"n":1054,"o":112.935,"t":"2026-10-13T15:15:00Z","v":132846,"vw":112.849049},{"c":112.725,"h":112.75,"l":112.6,"n":1590,"o":112.715,"t":"2026-10-13T15:30:00Z","v":166676,"vw":112.674421},{"c":112.975,"h":112.975,"l":112.63,"n":1450,"o":112.725,"t":"2026-10-13T15:45:00Z","v":162350,"vw":112.760615},{"c":113.04,"h":113.12,"l":112.97,"n":1548,"o":112.975,"t":"2026-10-13T16:00:00Z","v":154501,"vw":113.042711},{"c":113.23,"h":113.245,"l":113.035,"n":1370,"o":113.035,"t":"2026-10-13T16:15:00Z","v":130567,"vw":113.173709},{"c":113.3,"h":113.385,"l":113.235,"n":1520,"o":113.235,"t":"2026-10-13T16:30:00Z","v":311415,"vw":113.317409},{"c":113.15,"h":113.36,"l":113.15,"n":1235,"o":113.31,"t":"2026-10-13T16:45:00Z","v":234737,"vw":113.291949},{"c":113.18,"h":113.24,"l":113.09,"n":842,"o":113.14,"t":"2026-10-13T17:00:00Z","v":92946,"vw":113.160113},{"c":113.045,"h":113.195,"l":113.04,"n":573,"o":113.18,"t":"2026-10-13T17:15:00Z","v":69585,"vw":113.124674},{"c":113.185,"h":113.22,"l":113.01,"n":1734,"o":113.045,"t":"2026-10-13T17:30:00Z","v":224819,"vw":113.08254},{"c":113.08,"h":113.19,"l":112.955,"n":1222,"o":113.185,"t":"2026-10-13T17:45:00Z","v":124023,"vw":113.085858},{"c":113.36,"h":113.42,"l":113.06,"n":1337,"o":113.09,"t":"2026-10-13T18:00:00Z","v":121188,"vw":113.254929},{"c":113.385,"h":113.44,"l":113.285,"n":850,"o":113.36,"t":"2026-10-13T18:15:00Z","v":84122,"vw":113.344677},{"c":113.315,"h":113.44,"l":113.27,"n":745,"o":113.385,"t":"2026-10-13T18:30:00Z","v":173994,"vw":113.330634},{"c":113.325,"h":113.34,"l":113.225,"n":968,"o":113.315,"t":"2026-10-13T18:45:00Z","v":147117,"vw":113.295905},{"c":113.355,"h":113.385,"l":113.26,"n":766,"o":113.325,"t":"2026-10-13T19:00:00Z","v":91454,"vw":113.324793},{"c":113.425,"h":113.46,"l":113.345,"n":942,"o":113.355,"t":"2026-10-13T19:15:00Z","v":87342,"vw":113.37966},{"c":113.435,"h":113.51,"l":113.4,"n":1333,"o":113.43,"t":"2026-10-13T19:30:00Z","v":95424,"vw":113.452088},{"c":113.49,"h":113.51,"l":113.315,"n":5106,"o":113.43,"t":"2026-10-13T19:45:00Z","v":487109,"vw":113.414485},{"c":113.45,"h":113.46,"l":113.45,"n":12,"o":113.46,"t":"2026-10-13T20:00:00Z","v":161929,"vw":113.459978},{"c":113.72,"h":113.72,"l":113.72,"n":1,"o":113.72,"t":"2026-10-13T21:15:00Z","v":100,"vw":113.72},{"c":113.06,"h":113.06,"l":113.06,"n":1,"o":113.06,"t":"2026-10-13T22:45:00Z","v":100,"vw":113.06},{"c":113.74,"h":113.74,"l":112.87,"n":40,"o":113.58,"t":"2026-10-14T08:00:00Z","v":2082,"vw":113.452659},{"c":114,"h":114.03,"l":114,"n":4,"o":114.03,"t":"2026-10-14T08:15:00Z","v":300,"vw":114.015},{"c":113.93,"h":113.93,"l":113.93,"n":4,"o":113.93,"t":"2026-10-14T09:45:00Z","v":328,"vw":113.93},{"c":113.68,"h":113.74,"l":113.55,"n":12,"o":113.6,"t":"2026-10-14T10:45:00Z","v":1485,"vw":113.657162},{"c":113.18,"h":113.38,"l":113,"n":56,"o":113.38,"t":"2026-10-14T11:00:00Z","v":2314,"vw":113.174031},{"c":113.5,"h":113.5,"l":113.5,"n":20,"o":113.5,"t":"2026-10-14T12:00:00Z","v":290,"vw":113.5},{"c":113.5,"h":113.5,"l":113.5,"n":5,"o":113.5,"t":"2026-10-14T12:15:00Z","v":471,"vw":113.5},{"c":112.6,"h":113.41,"l":112.5,"n":392,"o":113.41,"t":"2026-10-14T12:30:00Z","v":3661,"vw":112.889397},{"c":112.79,"h":112.79,"l":112.46,"n":13,"o":112.46,"t":"2026-10-14T12:45:00Z","v":733,"vw":112.707143},{"c":112.27,"h":112.37,"l":112.27,"n":9,"o":112.37,"t":"2026-10-14T13:00:00Z","v":1121,"vw":112.360566},{"c":112.1,"h":112.22,"l":112.1,"n":51,"o":112.22,"t":"2026-10-14T13:15:00Z","v":1613,"vw":112.187488},{"c":112.42,"h":112.61,"l":112.07,"n":2982,"o":112.15,"t":"2026-10-14T13:30:00Z","v":285843,"vw":112.294927},{"c":111.84,"h":112.65,"l":111.84,"n":2076,"o":112.45,"t":"2026-10-14T13:45:00Z","v":171199,"vw":112.300861},{"c":112.095,"h":112.18,"l":111.86,"n":1464,"o":111.86,"t":"2026-10-14T14:00:00Z","v":99087,"vw":112.030467},{"c":112.185,"h":112.255,"l":111.96,"n":1510,"o":112.11,"t":"2026-10-14T14:15:00Z","v":127502,"vw":112.154021},{"c":112.37,"h":112.42,"l":111.99,"n":2720,"o":112.18,"t":"2026-10-14T14:30:00Z","v":220211,"vw":112.219025},{"c":112.23,"h":112.455,"l":112.045,"n":3740,"o":112.37,"t":"2026-10-14T14:45:00Z","v":311090,"vw":112.236403},{"c":111.82,"h":112.23,"l":111.7,"n":2665,"o":112.23,"t":"2026-10-14T15:00:00Z","v":186887,"vw":111.953476},{"c":111.91,"h":112.02,"l":111.815,"n":1093,"o":111.825,"t":"2026-10-14T15:15:00Z","v":87287,"vw":111.920288},{"c":111.425,"h":111.925,"l":111.37,"n":1252,"o":111.895,"t":"2026-10-14T15:30:00Z","v":90267,"vw":111.589333},{"c":111.4,"h":111.6,"l":111.35,"n":1119,"o":111.44,"t":"2026-10-14T15:45:00Z","v":94358,"vw":111.455158},{"c":111.125,"h":111.43,"l":111.1099,"n":1239,"o":111.36,"t":"2026-10-14T16:00:00Z","v":93553,"vw":111.271353},{"c":111,"h":111.16,"l":110.94,"n":1368,"o":111.12,"t":"2026-10-14T16:15:00Z","v":112129,"vw":111.060205},{"c":111.28,"h":111.31,"l":110.855,"n":803,"o":111.01,"t":"2026-10-14T16:30:00Z","v":49873,"vw":111.097264},{"c":111.27,"h":111.295,"l":111.155,"n":791,"o":111.275,"t":"2026-10-14T16:45:00Z","v":54604,"vw":111.237538},{"c":111.06,"h":111.34,"l":111.0275,"n":895,"o":111.28,"t":"2026-10-14T17:00:00Z","v":67797,"vw":111.131613},{"c":111.015,"h":111.18,"l":110.98,"n":903,"o":111.045,"t":"2026-10-14T17:15:00Z","v":104728,"vw":111.10239},{"c":110.93,"h":111.06,"l":110.835,"n":896,"o":111,"t":"2026-10-14T17:30:00Z","v":128292,"vw":111.027733},{"c":110.73,"h":110.95,"l":110.71,"n":826,"o":110.89,"t":"2026-10-14T17:45:00Z","v":50827,"vw":110.797009},{"c":111.06,"h":111.085,"l":110.61,"n":970,"o":110.75,"t":"2026-10-14T18:00:00Z","v":76537,"vw":110.862452},{"c":111.02,"h":111.06,"l":110.91,"n":757,"o":111.0574,"t":"2026-10-14T18:15:00Z","v":52546,"vw":110.988153},{"c":110.87,"h":111.01,"l":110.83,"n":996,"o":111,"t":"2026-10-14T18:30:00Z","v":70447,"vw":110.947231},{"c":110.925,"h":111,"l":110.83,"n":1183,"o":110.865,"t":"2026-10-14T18:45:00Z","v":83216,"vw":110.924366},{"c":110.91,"h":110.92,"l":110.68,"n":1060,"o":110.91,"t":"2026-10-14T19:00:00Z","v":65734,"vw":110.817592},{"c":111.095,"h":111.165,"l":110.845,"n":1238,"o":110.91,"t":"2026-10-14T19:15:00Z","v":104091,"vw":111.040833},{"c":111.065,"h":111.21,"l":111,"n":1727,"o":111.1,"t":"2026-10-14T19:30:00Z","v":166637,"vw":111.124675},{"c":110.95,"h":111.14,"l":110.835,"n":3406,"o":111.06,"t":"2026-10-14T19:45:00Z","v":295115,"vw":110.951555},{"c":110.94,"h":110.94,"l":110.94,"n":13,"o":110.94,"t":"2026-10-14T20:00:00Z","v":122397,"vw":110.94},{"c":110,"h":110.66,"l":110,"n":100,"o":110.66,"t":"2026-10-14T22:00:00Z","v":2319,"vw":110.365714},{"c":110.05,"h":110.05,"l":110.04,"n":6,"o":110.05,"t":"2026-10-14T22:45:00Z","v":1100,"vw":110.049083},{"c":110.0135,"h":110.05,"l":110,"n":38,"o":110.04,"t":"2026-10-14T23:00:00Z","v":3117,"vw":110.014947},{"c":110,"h":110,"l":110,"n":39,"o":110,"t":"2026-10-14T23:30:00Z","v":489,"vw":110},{"c":109.72,"h":109.72,"l":109.56,"n":8,"o":109.56,"t":"2026-10-14T23:45:00Z","v":666,"vw":109.668382},{"c":107.11,"h":107.92,"l":106.73,"n":249,"o":107,"t":"2026-10-15T08:00:00Z","v":12012,"vw":107.136639},{"c":107.22,"h":107.22,"l":107.01,"n":22,"o":107.01,"t":"2026-10-15T08:15:00Z","v":1324,"vw":107.075142},{"c":108.4,"h":108.4,"l":108.4,"n":7,"o":108.4,"t":"2026-10-15T09:00:00Z","v":272,"vw":108.4},{"c":108.1,"h":108.1,"l":108.1,"n":3,"o":108.1,"t":"2026-10-15T09:30:00Z","v":170,"vw":108.1},{"c":107.97,"h":107.97,"l":107.96,"n":2,"o":107.96,"t":"2026-10-15T10:15:00Z","v":200,"vw":107.965},{"c":107.4782,"h":107.89,"l":107.4782,"n":11,"o":107.89,"t":"2026-10-15T11:00:00Z","v":330,"vw":107.6841},{"c":108.16,"h":108.2,"l":108.16,"n":4,"o":108.2,"t":"2026-10-15T11:30:00Z","v":2085,"vw":108.196309},{"c":107.8,"h":107.8,"l":107.8,"n":2,"o":107.8,"t":"2026-10-15T12:15:00Z","v":109,"vw":107.8},{"c":108.04,"h":108.06,"l":107.72,"n":105,"o":107.72,"t":"2026-10-15T12:30:00Z","v":11834,"vw":107.994591},{"c":107.84,"h":107.84,"l":107.84,"n":2,"o":107.84,"t":"2026-10-15T12:45:00Z","v":111,"vw":107.84},{"c":107.62,"h":107.72,"l":107.55,"n":100,"o":107.72,"t":"2026-10-15T13:00:00Z","v":9585,"vw":107.583353},{"c":107.75,"h":107.77,"l":107.7,"n":192,"o":107.73,"t":"2026-10-15T13:15:00Z","v":11161,"vw":107.744035},{"c":107.9,"h":108.1,"l":107.2,"n":5654,"o":107.8,"t":"2026-10-15T13:30:00Z","v":559566,"vw":107.721072},{"c":107.1,"h":107.96,"l":106.7,"n":3907,"o":107.89,"t":"2026-10-15T13:45:00Z","v":367625,"vw":107.175467},{"c":107.385,"h":107.77,"l":107.09,"n":4307,"o":107.1,"t":"2026-10-15T14:00:00Z","v":483193,"vw":107.417229},{"c":107.47,"h":107.735,"l":107.24,"n":3924,"o":107.38,"t":"2026-10-15T14:15:00Z","v":403095,"vw":107.492407},{"c":108.12,"h":108.25,"l":107.355,"n":5432,"o":107.47,"t":"2026-10-15T14:30:00Z","v":494281,"vw":107.817615},{"c":108.47,"h":108.475,"l":108.01,"n":3481,"o":108.14,"t":"2026-10-15T14:45:00Z","v":248027,"vw":108.248513},{"c":108.73,"h":108.78,"l":108.33,"n":4377,"o":108.475,"t":"2026-10-15T15:00:00Z","v":337139,"vw":108.530283},{"c":108.585,"h":108.91,"l":108.54,"n":3710,"o":108.735,"t":"2026-10-15T15:15:00Z","v":336293,"vw":108.689677},{"c":108.62,"h":108.75,"l":108.45,"n":3757,"o":108.59,"t":"2026-10-15T15:30:00Z","v":256038,"vw":108.60353},{"c":108.785,"h":108.8,"l":108.535,"n":3782,"o":108.62,"t":"2026-10-15T15:45:00Z","v":231830,"vw":108.644643},{"c":108.45,"h":108.835,"l":108.445,"n":3064,"o":108.78,"t":"2026-10-15T16:00:00Z","v":180223,"vw":108.62959},{"c":108.325,"h":108.48,"l":108.26,"n":2834,"o":108.46,"t":"2026-10-15T16:15:00Z","v":349232,"vw":108.350351},{"c":108.47,"h":108.6,"l":108.275,"n":2461,"o":108.33,"t":"2026-10-15T16:30:00Z","v":203146,"vw":108.396114},{"c":108.46,"h":108.51,"l":108.285,"n":2612,"o":108.47,"t":"2026-10-15T16:45:00Z","v":267558,"vw":108.37342},{"c":108.57,"h":108.64,"l":108.38,"n":1458,"o":108.465,"t":"2026-10-15T17:00:00Z","v":89041,"vw":108.4801},{"c":108.495,"h":108.63,"l":108.48,"n":1085,"o":108.57,"t":"2026-10-15T17:15:00Z","v":79137,"vw":108.563731},{"c":108.78,"h":108.94,"l":108.49,"n":1528,"o":108.5,"t":"2026-10-15T17:30:00Z","v":87804,"vw":108.691352},{"c":108.72,"h":108.81,"l":108.69,"n":1469,"o":108.78,"t":"2026-10-15T17:45:00Z","v":104363,"vw":108.74387},{"c":108.39,"h":108.73,"l":108.375,"n":2055,"o":108.71,"t":"2026-10-15T18:00:00Z","v":118171,"vw":108.547184},{"c":108.42,"h":108.42,"l":108.3,"n":1444,"o":108.39,"t":"2026-10-15T18:15:00Z","v":87766,"vw":108.35782},{"c":108.575,"h":108.6,"l":108.395,"n":1442,"o":108.42,"t":"2026-10-15T18:30:00Z","v":288963,"vw":108.524945},{"c":108.745,"h":108.76,"l":108.545,"n":1972,"o":108.575,"t":"2026-10-15T18:45:00Z","v":349401,"vw":108.629583},{"c":109.02,"h":109.055,"l":108.75,"n":2331,"o":108.755,"t":"2026-10-15T19:00:00Z","v":264872,"vw":108.864911},{"c":108.88,"h":109.115,"l":108.88,"n":2943,"o":109.02,"t":"2026-10-15T19:15:00Z","v":364612,"vw":109.037661},{"c":108.895,"h":108.975,"l":108.78,"n":2802,"o":108.87,"t":"2026-10-15T19:30:00Z","v":274886,"vw":108.871962},{"c":109.11,"h":109.26,"l":108.895,"n":13470,"o":108.895,"t":"2026-10-15T19:45:00Z","v":1426877,"vw":109.101656},{"c":109.14,"h":109.14,"l":109.14,"n":16,"o":109.14,"t":"2026-10-15T20:00:00Z","v":206284,"vw":109.14},{"c":108.77,"h":109.15,"l":108.48,"n":49,"o":109.15,"t":"2026-10-15T20:15:00Z","v":5378,"vw":108.80064},{"c":108.83,"h":109,"l":108.51,"n":120,"o":109,"t":"2026-10-15T20:30:00Z","v":8304,"vw":108.879416},{"c":109.3,"h":109.3,"l":109.284,"n":3,"o":109.284,"t":"2026-10-15T20:45:00Z","v":448,"vw":109.287579},{"c":108.9,"h":108.9,"l":108.9,"n":59,"o":108.9,"t":"2026-10-15T21:00:00Z","v":457,"vw":108.9},{"c":109.24,"h":109.24,"l":109.24,"n":1,"o":109.24,"t":"2026-10-15T23:45:00Z","v":100,"vw":109.24},{"c":109.01,"h":109.17,"l":108.79,"n":96,"o":109,"t":"2026-10-16T08:00:00Z","v":6842,"vw":108.974394},{"c":108.94,"h":108.94,"l":108.94,"n":1,"o":108.94,"t":"2026-10-16T08:30:00Z","v":100,"vw":108.94},{"c":108.9,"h":108.9,"l":108.9,"n":11,"o":108.9,"t":"2026-10-16T08:45:00Z","v":1026,"vw":108.9},{"c":108.9,"h":108.9,"l":108.9,"n":2,"o":108.9,"t":"2026-10-16T09:00:00Z","v":101,"vw":108.9},{"c":108.68,"h":108.68,"l":108.68,"n":1,"o":108.68,"t":"2026-10-16T09:45:00Z","v":100,"vw":108.68},{"c":108.25,"h":108.25,"l":108.22,"n":7,"o":108.24,"t":"2026-10-16T10:00:00Z","v":618,"vw":108.235504},{"c":108.35,"h":108.35,"l":108.35,"n":1,"o":108.35,"t":"2026-10-16T11:15:00Z","v":100,"vw":108.35},{"c":108.7,"h":108.7,"l":108.7,"n":1,"o":108.7,"t":"2026-10-16T12:00:00Z","v":100,"vw":108.7},{"c":108.58,"h":108.7,"l":108.58,"n":2,"o":108.7,"t":"2026-10-16T12:45:00Z","v":600,"vw":108.66},{"c":107.87,"h":108.68,"l":107.18,"n":7080,"o":108.68,"t":"2026-10-16T13:30:00Z","v":691626,"vw":107.705471},{"c":107.46,"h":107.885,"l":107.33,"n":2398,"o":107.885,"t":"2026-10-16T13:45:00Z","v":173912,"vw":107.578783},{"c":107.51,"h":107.6,"l":107.26,"n":1777,"o":107.45,"t":"2026-10-16T14:00:00Z","v":130917,"vw":107.446074},{"c":107.48,"h":107.66,"l":107.31,"n":1101,"o":107.57,"t":"2026-10-16T14:15:00Z","v":96323,"vw":107.490076},{"c":107.745,"h":107.87,"l":107.41,"n":1090,"o":107.465,"t":"2026-10-16T14:30:00Z","v":93808,"vw":107.657387},{"c":107.69,"h":107.925,"l":107.59,"n":1179,"o":107.75,"t":"2026-10-16T14:45:00Z","v":69964,"vw":107.718879},{"c":107.06,"h":107.665,"l":106.95,"n":1113,"o":107.665,"t":"2026-10-16T15:00:00Z","v":73055,"vw":107.221009},{"c":107.03,"h":107.15,"l":106.77,"n":1317,"o":107.06,"t":"2026-10-16T15:15:00Z","v":96990,"vw":106.989899},{"c":107.15,"h":107.26,"l":107.05,"n":1016,"o":107.05,"t":"2026-10-16T15:30:00Z","v":83976,"vw":107.17987},{"c":106.91,"h":107.29,"l":106.91,"n":1722,"o":107.18,"t":"2026-10-16T15:45:00Z","v":283085,"vw":107.026147},{"c":107,"h":107.005,"l":106.68,"n":1233,"o":106.9,"t":"2026-10-16T16:00:00Z","v":81791,"vw":106.79754},{"c":107.04,"h":107.07,"l":106.9,"n":2013,"o":106.98,"t":"2026-10-16T16:15:00Z","v":116014,"vw":107.009174},{"c":106.98,"h":107.035,"l":106.81,"n":1819,"o":107.03,"t":"2026-10-16T16:30:00Z","v":120238,"vw":106.933461},{"c":106.91,"h":107.01,"l":106.78,"n":2767,"o":106.98,"t":"2026-10-16T16:45:00Z","v":200775,"vw":106.889914},{"c":106.36,"h":106.93,"l":106.31,"n":4011,"o":106.93,"t":"2026-10-16T17:00:00Z","v":232708,"vw":106.563},{"c":106.45,"h":106.51,"l":106.14,"n":2338,"o":106.35,"t":"2026-10-16T17:15:00Z","v":167979,"vw":106.316997},{"c":106.74,"h":106.795,"l":106.4,"n":2243,"o":106.465,"t":"2026-10-16T17:30:00Z","v":158015,"vw":106.568471},{"c":106.45,"h":106.8,"l":106.41,"n":1025,"o":106.73,"t":"2026-10-16T17:45:00Z","v":70454,"vw":106.602341},{"c":106.41,"h":106.47,"l":106.22,"n":1073,"o":106.43,"t":"2026-10-16T18:00:00Z","v":70327,"vw":106.356732},{"c":106.37,"h":106.44,"l":106.19,"n":1456,"o":106.42,"t":"2026-10-16T18:15:00Z","v":110819,"vw":106.30897},{"c":106.29,"h":106.45,"l":106.2,"n":1327,"o":106.35,"t":"2026-10-16T18:30:00Z","v":100514,"vw":106.333206},{"c":106.17,"h":106.325,"l":106.01,"n":1339,"o":106.3,"t":"2026-10-16T18:45:00Z","v":92298,"vw":106.12552},{"c":106.37,"h":106.37,"l":105.9,"n":1790,"o":106.17,"t":"2026-10-16T19:00:00Z","v":130811,"vw":106.126074},{"c":106.4,"h":106.43,"l":106.22,"n":1111,"o":106.38,"t":"2026-10-16T19:15:00Z","v":69839,"vw":106.355024},{"c":105.96,"h":106.46,"l":105.94,"n":2023,"o":106.41,"t":"2026-10-16T19:30:00Z","v":165668,"vw":106.164981},{"c":106.24,"h":106.28,"l":105.955,"n":5944,"o":105.97,"t":"2026-10-16T19:45:00Z","v":434949,"vw":106.188846},{"c":106.23,"h":106.43,"l":106.23,"n":39,"o":106.26,"t":"2026-10-16T20:00:00Z","v":128578,"vw":106.260454},{"c":106.01,"h":106.01,"l":106.01,"n":1,"o":106.01,"t":"2026-10-16T20:15:00Z","v":100,"vw":106.01},{"c":106.17,"h":106.17,"l":106.13,"n":5,"o":106.13,"t":"2026-10-16T20:45:00Z","v":482,"vw":106.150198},{"c":105.86,"h":105.86,"l":105.86,"n":31,"o":105.86,"t":"2026-10-16T21:00:00Z","v":518,"vw":105.86},{"c":106.15,"h":106.15,"l":106.15,"n":1,"o":106.15,"t":"2026-10-16T22:15:00Z","v":100,"vw":106.15},{"c":106.0068,"h":106.0068,"l":106.0068,"n":1,"o":106.0068,"t":"2026-10-16T23:45:00Z","v":200,"vw":106.0068},{"c":108,"h":108,"l":107.26,"n":50,"o":107.7,"t":"2026-10-19T08:00:00Z","v":2670,"vw":107.735088},{"c":107.17,"h":107.17,"l":107.17,"n":4,"o":107.17,"t":"2026-10-19T08:45:00Z","v":221,"vw":107.17},{"c":107.06,"h":107.06,"l":107.06,"n":7,"o":107.06,"t":"2026-10-19T09:30:00Z","v":357,"vw":107.06},{"c":107.77,"h":107.77,"l":107.77,"n":4,"o":107.77,"t":"2026-10-19T11:00:00Z","v":210,"vw":107.77},{"c":107.28,"h":107.37,"l":107.28,"n":13,"o":107.37,"t":"2026-10-19T11:30:00Z","v":2468,"vw":107.361371},{"c":107.06,"h":107.06,"l":107.06,"n":1,"o":107.06,"t":"2026-10-19T11:45:00Z","v":100,"vw":107.06},{"c":107.57,"h":107.57,"l":107.56,"n":11,"o":107.56,"t":"2026-10-19T12:00:00Z","v":892,"vw":107.565},{"c":107.78,"h":107.83,"l":107.662,"n":4,"o":107.662,"t":"2026-10-19T12:15:00Z","v":1001,"vw":107.6906},{"c":107.73,"h":107.7978,"l":107.55,"n":10,"o":107.7978,"t":"2026-10-19T12:30:00Z","v":1429,"vw":107.607762},{"c":107.5,"h":107.5,"l":107.5,"n":2,"o":107.5,"t":"2026-10-19T12:45:00Z","v":400,"vw":107.5},{"c":107.95,"h":107.95,"l":107.83,"n":20,"o":107.83,"t":"2026-10-19T13:00:00Z","v":5673,"vw":107.909242},{"c":107.93,"h":107.95,"l":107.87,"n":23,"o":107.87,"t":"2026-10-19T13:15:00Z","v":3286,"vw":107.93312},{"c":107.63,"h":107.84,"l":107.43,"n":2448,"o":107.79,"t":"2026-10-19T13:30:00Z","v":171467,"vw":107.667688},{"c":107.35,"h":107.715,"l":107.26,"n":2733,"o":107.63,"t":"2026-10-19T13:45:00Z","v":184187,"vw":107.474197},{"c":107.505,"h":107.5152,"l":107.05,"n":2815,"o":107.345,"t":"2026-10-19T14:00:00Z","v":217212,"vw":107.246849},{"c":107.44,"h":107.68,"l":107.415,"n":2420,"o":107.52,"t":"2026-10-19T14:15:00Z","v":157206,"vw":107.558989},{"c":107.35,"h":107.445,"l":107.19,"n":1965,"o":107.43,"t":"2026-10-19T14:30:00Z","v":106370,"vw":107.299159},{"c":107.36,"h":107.48,"l":107.25,"n":1385,"o":107.36,"t":"2026-10-19T14:45:00Z","v":70761,"vw":107.374008},{"c":107.605,"h":107.67,"l":107.36,"n":2250,"o":107.38,"t":"2026-10-19T15:00:00Z","v":143529,"vw":107.535537},{"c":107.875,"h":107.89,"l":107.59,"n":1705,"o":107.63,"t":"2026-10-19T15:15:00Z","v":118908,"vw":107.802159},{"c":107.94,"h":108.02,"l":107.7902,"n":1500,"o":107.875,"t":"2026-10-19T15:30:00Z","v":117246,"vw":107.91295},{"c":107.91,"h":107.995,"l":107.865,"n":1442,"o":107.93,"t":"2026-10-19T15:45:00Z","v":105018,"vw":107.929558},{"c":107.755,"h":107.91,"l":107.62,"n":1319,"o":107.91,"t":"2026-10-19T16:00:00Z","v":123734,"vw":107.752194},{"c":107.66,"h":107.75,"l":107.56,"n":919,"o":107.75,"t":"2026-10-19T16:15:00Z","v":55456,"vw":107.662522},{"c":107.63,"h":107.66,"l":107.52,"n":1170,"o":107.655,"t":"2026-10-19T16:30:00Z","v":82702,"vw":107.592925},{"c":107.44,"h":107.63,"l":107.43,"n":2135,"o":107.63,"t":"2026-10-19T16:45:00Z","v":199415,"vw":107.470639},{"c":107.36,"h":107.495,"l":107.29,"n":909,"o":107.43,"t":"2026-10-19T17:00:00Z","v":67272,"vw":107.407343},{"c":107.405,"h":107.48,"l":107.33,"n":838,"o":107.36,"t":"2026-10-19T17:15:00Z","v":61516,"vw":107.395262},{"c":107.4,"h":107.455,"l":107.315,"n":1738,"o":107.405,"t":"2026-10-19T17:30:00Z","v":139509,"vw":107.406461},{"c":107.43,"h":107.43,"l":107.21,"n":1384,"o":107.37,"t":"2026-10-19T17:45:00Z","v":90020,"vw":107.285469},{"c":107.39,"h":107.44,"l":107.285,"n":1036,"o":107.43,"t":"2026-10-19T18:00:00Z","v":69244,"vw":107.358251},{"c":107.19,"h":107.425,"l":107.11,"n":2670,"o":107.4,"t":"2026-10-19T18:15:00Z","v":195870,"vw":107.26022},{"c":107.4,"h":107.4,"l":107.11,"n":905,"o":107.2,"t":"2026-10-19T18:30:00Z","v":64187,"vw":107.305641},{"c":107.42,"h":107.48,"l":107.4,"n":933,"o":107.4099,"t":"2026-10-19T18:45:00Z","v":80589,"vw":107.435107},{"c":107.3245,"h":107.5,"l":107.3,"n":1257,"o":107.425,"t":"2026-10-19T19:00:00Z","v":80089,"vw":107.395679},{"c":107.515,"h":107.6397,"l":107.33,"n":1366,"o":107.345,"t":"2026-10-19T19:15:00Z","v":119924,"vw":107.505398},{"c":107.53,"h":107.59,"l":107.45,"n":1836,"o":107.51,"t":"2026-10-19T19:30:00Z","v":148789,"vw":107.539044},{"c":107.27,"h":107.54,"l":107.19,"n":5725,"o":107.53,"t":"2026-10-19T19:45:00Z","v":491671,"vw":107.313482},{"c":107.45,"h":107.51,"l":107.26,"n":19,"o":107.26,"t":"2026-10-19T20:00:00Z","v":80191,"vw":107.272643},{"c":107.95,"h":107.95,"l":107.95,"n":1,"o":107.95,"t":"2026-10-19T23:45:00Z","v":100,"vw":107.95},{"c":106.07,"h":106.24,"l":105.87,"n":84,"o":106.14,"t":"2026-10-20T08:00:00Z","v":3651,"vw":106.075},{"c":106.22,"h":106.24,"l":106.15,"n":14,"o":106.17,"t":"2026-10-20T08:15:00Z","v":1940,"vw":106.178611},{"c":105.65,"h":105.94,"l":105.65,"n":16,"o":105.9,"t":"2026-10-20T09:00:00Z","v":2570,"vw":105.844366},{"c":105.67,"h":105.67,"l":105.67,"n":2,"o":105.67,"t":"2026-10-20T09:15:00Z","v":400,"vw":105.67},{"c":105.77,"h":105.85,"l":105.77,"n":10,"o":105.85,"t":"2026-10-20T09:30:00Z","v":495,"vw":105.817879},{"c":105.94,"h":105.98,"l":105.78,"n":16,"o":105.78,"t":"2026-10-20T09:45:00Z","v":2629,"vw":105.862708},{"c":105.86,"h":105.86,"l":105.77,"n":5,"o":105.77,"t":"2026-10-20T10:45:00Z","v":808,"vw":105.820667},{"c":105.8,"h":105.9,"l":105.8,"n":7,"o":105.9,"t":"2026-10-20T11:00:00Z","v":1781,"vw":105.805882},{"c":105.7,"h":105.7,"l":105.65,"n":11,"o":105.65,"t":"2026-10-20T11:30:00Z","v":2196,"vw":105.678219},{"c":105.66,"h":105.66,"l":105.66,"n":2,"o":105.66,"t":"2026-10-20T11:45:00Z","v":170,"vw":105.66},{"c":105.67,"h":105.67,"l":105.5,"n":56,"o":105.5,"t":"2026-10-20T12:15:00Z","v":2858,"vw":105.601522},{"c":106.11,"h":106.11,"l":106.11,"n":3,"o":106.11,"t":"2026-10-20T12:30:00Z","v":262,"vw":106.11},{"c":105.82,"h":105.84,"l":105.82,"n":6,"o":105.82,"t":"2026-10-20T12:45:00Z","v":1796,"vw":105.833211},{"c":106.01,"h":106.01,"l":105.9,"n":83,"o":105.9,"t":"2026-10-20T13:00:00Z","v":2613,"vw":105.930226},{"c":105.93,"h":106.12,"l":105.92,"n":9,"o":105.98,"t":"2026-10-20T13:15:00Z","v":4219,"vw":105.935663},{"c":105.69,"h":106.14,"l":105.635,"n":2633,"o":105.98,"t":"2026-10-20T13:30:00Z","v":232208,"vw":105.848004},{"c":106.375,"h":106.395,"l":105.635,"n":2842,"o":105.66,"t":"2026-10-20T13:45:00Z","v":218045,"vw":105.96234},{"c":106.83,"h":106.87,"l":106.365,"n":1917,"o":106.4,"t":"2026-10-20T14:00:00Z","v":388627,"vw":106.69936},{"c":107.595,"h":107.595,"l":106.81,"n":2331,"o":106.83,"t":"2026-10-20T14:15:00Z","v":165966,"vw":107.216474},{"c":107.605,"h":107.78,"l":107.445,"n":3260,"o":107.61,"t":"2026-10-20T14:30:00Z","v":205794,"vw":107.613071},{"c":107.6,"h":107.725,"l":107.47,"n":2383,"o":107.615,"t":"2026-10-20T14:45:00Z","v":157012,"vw":107.592778},{"c":107.14,"h":107.65,"l":106.97,"n":2846,"o":107.57,"t":"2026-10-20T15:00:00Z","v":195608,"vw":107.382073},{"c":107.13,"h":107.37,"l":107.065,"n":3114,"o":107.13,"t":"2026-10-20T15:15:00Z","v":179025,"vw":107.1923},{"c":107.26,"h":107.315,"l":106.99,"n":1910,"o":107.135,"t":"2026-10-20T15:30:00Z","v":212107,"vw":107.12364},{"c":107.375,"h":107.405,"l":107.14,"n":2240,"o":107.245,"t":"2026-10-20T15:45:00Z","v":127816,"vw":107.288681},{"c":107.325,"h":107.425,"l":107.26,"n":1228,"o":107.38,"t":"2026-10-20T16:00:00Z","v":80152,"vw":107.334798},{"c":107.335,"h":107.425,"l":107.14,"n":928,"o":107.345,"t":"2026-10-20T16:15:00Z","v":60473,"vw":107.241891},{"c":107.37,"h":107.505,"l":107.32,"n":1131,"o":107.34,"t":"2026-10-20T16:30:00Z","v":81592,"vw":107.402933},{"c":107.205,"h":107.405,"l":107.15,"n":763,"o":107.375,"t":"2026-10-20T16:45:00Z","v":38985,"vw":107.265597},{"c":107.34,"h":107.355,"l":107.18,"n":2379,"o":107.23,"t":"2026-10-20T17:00:00Z","v":144173,"vw":107.274109},{"c":107.455,"h":107.48,"l":107.34,"n":2078,"o":107.34,"t":"2026-10-20T17:15:00Z","v":137152,"vw":107.41125},{"c":107.4799,"h":107.505,"l":107.39,"n":790,"o":107.465,"t":"2026-10-20T17:30:00Z","v":53008,"vw":107.468831},{"c":107.49,"h":107.55,"l":107.45,"n":740,"o":107.47,"t":"2026-10-20T17:45:00Z","v":136503,"vw":107.494041},{"c":107.535,"h":107.555,"l":107.48,"n":823,"o":107.5,"t":"2026-10-20T18:00:00Z","v":322671,"vw":107.515561},{"c":107.48,"h":107.575,"l":107.42,"n":639,"o":107.57,"t":"2026-10-20T18:15:00Z","v":38607,"vw":107.48203},{"c":107.225,"h":107.5,"l":107.22,"n":771,"o":107.495,"t":"2026-10-20T18:30:00Z","v":44232,"vw":107.341543},{"c":107.385,"h":107.415,"l":107.215,"n":1083,"o":107.215,"t":"2026-10-20T18:45:00Z","v":73331,"vw":107.352263},{"c":107.355,"h":107.465,"l":107.355,"n":2951,"o":107.38,"t":"2026-10-20T19:00:00Z","v":191274,"vw":107.419429},{"c":107.265,"h":107.43,"l":107.255,"n":1550,"o":107.36,"t":"2026-10-20T19:15:00Z","v":86160,"vw":107.352499},{"c":107.38,"h":107.395,"l":107.25,"n":2017,"o":107.27,"t":"2026-10-20T19:30:00Z","v":126791,"vw":107.298337},{"c":107.33,"h":107.425,"l":107.255,"n":4617,"o":107.385,"t":"2026-10-20T19:45:00Z","v":594514,"vw":107.346536},{"c":107.81,"h":107.81,"l":107.33,"n":22,"o":107.33,"t":"2026-10-20T20:00:00Z","v":63574,"vw":107.33423},{"c":108.68,"h":108.68,"l":108.5,"n":7,"o":108.5,"t":"2026-10-20T21:15:00Z","v":3201,"vw":108.506871},{"c":108.94,"h":108.94,"l":108.81,"n":23,"o":108.81,"t":"2026-10-20T21:30:00Z","v":961,"vw":108.869012},{"c":107.85,"h":107.85,"l":107.85,"n":1,"o":107.85,"t":"2026-10-20T22:00:00Z","v":200,"vw":107.85},{"c":108.25,"h":108.5,"l":108.25,"n":6,"o":108.5,"t":"2026-10-20T22:15:00Z","v":381,"vw":108.333612},{"c":108.65,"h":108.65,"l":108.65,"n":1,"o":108.65,"t":"2026-10-20T22:30:00Z","v":150,"vw":108.65},{"c":108.01,"h":108.01,"l":108,"n":2,"o":108,"t":"2026-10-20T23:00:00Z","v":200,"vw":108.005},{"c":108,"h":108.83,"l":107.1,"n":128,"o":108.13,"t":"2026-10-21T08:00:00Z","v":12790,"vw":108.075717},{"c":108.48,"h":108.63,"l":108.48,"n":54,"o":108.63,"t":"2026-10-21T08:30:00Z","v":5926,"vw":108.562558},{"c":108.3,"h":108.3,"l":108.3,"n":1,"o":108.3,"t":"2026-10-21T10:00:00Z","v":200,"vw":108.3},{"c":108.64,"h":108.64,"l":108.62,"n":2,"o":108.62,"t":"2026-10-21T10:30:00Z","v":200,"vw":108.63},{"c":108.66,"h":108.66,"l":108.56,"n":29,"o":108.56,"t":"2026-10-21T10:45:00Z","v":10278,"vw":108.648687},{"c":108.5,"h":108.505,"l":108.5,"n":8,"o":108.505,"t":"2026-10-21T11:00:00Z","v":923,"vw":108.501333},{"c":108.77,"h":108.77,"l":108.77,"n":1,"o":108.77,"t":"2026-10-21T11:15:00Z","v":1000,"vw":108.77},{"c":108.8,"h":108.8,"l":108.8,"n":1,"o":108.8,"t":"2026-10-21T11:45:00Z","v":1000,"vw":108.8},{"c":108.8001,"h":108.8001,"l":108.8001,"n":1,"o":108.8001,"t":"2026-10-21T12:00:00Z","v":200,"vw":108.8001},{"c":108.81,"h":108.84,"l":108.7963,"n":29,"o":108.7963,"t":"2026-10-21T12:15:00Z","v":4930,"vw":108.819024},{"c":108.87,"h":108.87,"l":108.77,"n":2,"o":108.77,"t":"2026-10-21T12:45:00Z","v":200,"vw":108.82},{"c":108.9115,"h":109,"l":108.9115,"n":37,"o":108.99,"t":"2026-10-21T13:00:00Z","v":2497,"vw":108.986464},{"c":109.06,"h":109.07,"l":109.0303,"n":26,"o":109.05,"t":"2026-10-21T13:15:00Z","v":1021,"vw":109.051717},{"c":108.5,"h":109.16,"l":108.395,"n":3405,"o":109.12,"t":"2026-10-21T13:30:00Z","v":327732,"vw":108.876333},{"c":108.69,"h":108.77,"l":108.415,"n":2610,"o":108.53,"t":"2026-10-21T13:45:00Z","v":198858,"vw":108.597478},{"c":108.48,"h":108.88,"l":108.41,"n":1388,"o":108.68,"t":"2026-10-21T14:00:00Z","v":88887,"vw":108.58491},{"c":108.66,"h":108.77,"l":108.38,"n":1129,"o":108.49,"t":"2026-10-21T14:15:00Z","v":76356,"vw":108.550068},{"c":108.6652,"h":108.82,"l":108.515,"n":1082,"o":108.66,"t":"2026-10-21T14:30:00Z","v":78964,"vw":108.705276},{"c":108.64,"h":108.79,"l":108.62,"n":979,"o":108.65,"t":"2026-10-21T14:45:00Z","v":53876,"vw":108.694042},{"c":108.74,"h":108.77,"l":108.53,"n":1511,"o":108.64,"t":"2026-10-21T15:00:00Z","v":96436,"vw":108.699231},{"c":108.76,"h":108.86,"l":108.58,"n":1632,"o":108.75,"t":"2026-10-21T15:15:00Z","v":98296,"vw":108.725554},{"c":108.98,"h":109.04,"l":108.845,"n":833,"o":108.86,"t":"2026-10-21T15:30:00Z","v":37243,"vw":108.949181},{"c":108.985,"h":109.06,"l":108.97,"n":760,"o":108.985,"t":"2026-10-21T15:45:00Z","v":37066,"vw":109.010653},{"c":108.88,"h":108.99,"l":108.82,"n":799,"o":108.99,"t":"2026-10-21T16:00:00Z","v":39411,"vw":108.907831},{"c":108.84,"h":108.94,"l":108.81,"n":706,"o":108.91,"t":"2026-10-21T16:15:00Z","v":34382,"vw":108.862932},{"c":109.045,"h":109.25,"l":108.765,"n":1985,"o":108.8305,"t":"2026-10-21T16:30:00Z","v":138233,"vw":108.944089},{"c":109.11,"h":109.18,"l":108.98,"n":723,"o":109.09,"t":"2026-10-21T16:45:00Z","v":34416,"vw":109.11079},{"c":109.25,"h":109.28,"l":109.085,"n":864,"o":109.12,"t":"2026-10-21T17:00:00Z","v":45924,"vw":109.138102},{"c":109.11,"h":109.29,"l":109.08,"n":1316,"o":109.235,"t":"2026-10-21T17:15:00Z","v":78350,"vw":109.181857},{"c":109.12,"h":109.16,"l":109.07,"n":721,"o":109.12,"t":"2026-10-21T17:30:00Z","v":36991,"vw":109.109081},{"c":109.13,"h":109.165,"l":109.095,"n":567,"o":109.125,"t":"2026-10-21T17:45:00Z","v":23285,"vw":109.131383},{"c":109.14,"h":109.17,"l":109.105,"n":819,"o":109.13,"t":"2026-10-21T18:00:00Z","v":55972,"vw":109.135465},{"c":109.2,"h":109.23,"l":109.14,"n":988,"o":109.145,"t":"2026-10-21T18:15:00Z","v":51796,"vw":109.197663},{"c":109.295,"h":109.32,"l":109.21,"n":506,"o":109.21,"t":"2026-10-21T18:30:00Z","v":26014,"vw":109.274465},{"c":108.72,"h":109.31,"l":108.7,"n":1940,"o":109.295,"t":"2026-10-21T18:45:00Z","v":123504,"vw":109.051755},{"c":108.645,"h":108.72,"l":108.37,"n":2776,"o":108.715,"t":"2026-10-21T19:00:00Z","v":157967,"vw":108.543432},{"c":109.09,"h":109.09,"l":108.63,"n":1963,"o":108.65,"t":"2026-10-21T19:15:00Z","v":142815,"vw":108.807673},{"c":109.175,"h":109.18,"l":109.02,"n":1769,"o":109.07,"t":"2026-10-21T19:30:00Z","v":101588,"vw":109.120701},{"c":109.005,"h":109.25,"l":108.93,"n":7403,"o":109.18,"t":"2026-10-21T19:45:00Z","v":672406,"vw":109.073744},{"c":108.99,"h":109.04,"l":108.99,"n":19,"o":108.99,"t":"2026-10-21T20:00:00Z","v":442718,"vw":108.990026},{"c":108.7,"h":108.73,"l":108.7,"n":23,"o":108.73,"t":"2026-10-21T20:15:00Z","v":1941,"vw":108.706552},{"c":109.4299,"h":109.4299,"l":109.4299,"n":1,"o":109.4299,"t":"2026-10-21T20:45:00Z","v":100,"vw":109.4299},{"c":108.54,"h":108.54,"l":108.54,"n":12,"o":108.54,"t":"2026-10-21T23:00:00Z","v":139,"vw":108.54},{"c":105.7,"h":106.32,"l":105.6,"n":183,"o":105.84,"t":"2026-10-22T08:00:00Z","v":17421,"vw":105.820307},{"c":105.7,"h":105.87,"l":105.7,"n":202,"o":105.72,"t":"2026-10-22T08:15:00Z","v":29905,"vw":105.798659},{"c":105.7,"h":105.8,"l":105.7,"n":33,"o":105.7015,"t":"2026-10-22T08:30:00Z","v":5544,"vw":105.772328},{"c":105.28,"h":105.28,"l":105.2,"n":12,"o":105.2,"t":"2026-10-22T09:00:00Z","v":801,"vw":105.253333},{"c":105.48,"h":105.56,"l":105.48,"n":4,"o":105.56,"t":"2026-10-22T09:15:00Z","v":360,"vw":105.506667},{"c":105.55,"h":105.55,"l":105.55,"n":1,"o":105.55,"t":"2026-10-22T09:30:00Z","v":100,"vw":105.55},{"c":105.3,"h":105.36,"l":105.3,"n":96,"o":105.36,"t":"2026-10-22T09:45:00Z","v":5276,"vw":105.301808},{"c":105.39,"h":105.45,"l":105.3,"n":133,"o":105.3,"t":"2026-10-22T10:00:00Z","v":5963,"vw":105.320508},{"c":105.7,"h":105.7,"l":105.62,"n":3,"o":105.62,"t":"2026-10-22T10:15:00Z","v":392,"vw":105.673333},{"c":105.436,"h":105.436,"l":105.27,"n":2,"o":105.27,"t":"2026-10-22T11:00:00Z","v":900,"vw":105.399111},{"c":105.39,"h":105.4981,"l":105.38,"n":7,"o":105.4981,"t":"2026-10-22T11:15:00Z","v":618,"vw":105.426182},{"c":105.51,"h":105.52,"l":105.51,"n":3,"o":105.51,"t":"2026-10-22T11:30:00Z","v":300,"vw":105.513333},{"c":105.53,"h":105.54,"l":105.53,"n":10,"o":105.54,"t":"2026-10-22T11:45:00Z","v":2206,"vw":105.532727},{"c":105.54,"h":105.54,"l":105.54,"n":2,"o":105.54,"t":"2026-10-22T12:00:00Z","v":102,"vw":105.54},{"c":105.45,"h":105.46,"l":105.45,"n":2,"o":105.46,"t":"2026-10-22T12:45:00Z","v":200,"vw":105.455},{"c":105.6,"h":105.6,"l":105.41,"n":17,"o":105.49,"t":"2026-10-22T13:00:00Z","v":3480,"vw":105.561471},{"c":105.47,"h":105.6,"l":105.47,"n":3,"o":105.6,"t":"2026-10-22T13:15:00Z","v":400,"vw":105.53925},{"c":105.66,"h":105.9,"l":105.59,"n":3846,"o":105.61,"t":"2026-10-22T13:30:00Z","v":444012,"vw":105.708772},{"c":105.875,"h":105.985,"l":105.495,"n":2652,"o":105.66,"t":"2026-10-22T13:45:00Z","v":284926,"vw":105.62779},{"c":105.36,"h":106,"l":105.36,"n":1808,"o":105.84,"t":"2026-10-22T14:00:00Z","v":168198,"vw":105.670986},{"c":105.09,"h":105.435,"l":105.04,"n":2008,"o":105.36,"t":"2026-10-22T14:15:00Z","v":156769,"vw":105.250621},{"c":104.8,"h":105.11,"l":104.69,"n":3213,"o":105.09,"t":"2026-10-22T14:30:00Z","v":220078,"vw":104.882279},{"c":104.67,"h":104.8,"l":104.4,"n":3026,"o":104.79,"t":"2026-10-22T14:45:00Z","v":196389,"vw":104.548182},{"c":104.36,"h":104.71,"l":104.31,"n":2476,"o":104.65,"t":"2026-10-22T15:00:00Z","v":147528,"vw":104.477129},{"c":104.42,"h":104.72,"l":104.36,"n":2018,"o":104.37,"t":"2026-10-22T15:15:00Z","v":134431,"vw":104.545949},{"c":104.27,"h":104.5,"l":104.19,"n":3278,"o":104.42,"t":"2026-10-22T15:30:00Z","v":289398,"vw":104.33324},{"c":104.565,"h":104.58,"l":104.24,"n":2647,"o":104.26,"t":"2026-10-22T15:45:00Z","v":160177,"vw":104.441005},{"c":104.69,"h":104.71,"l":104.46,"n":2599,"o":104.575,"t":"2026-10-22T16:00:00Z","v":183169,"vw":104.609167},{"c":104.555,"h":104.73,"l":104.51,"n":1418,"o":104.7,"t":"2026-10-22T16:15:00Z","v":100068,"vw":104.66293},{"c":104.2,"h":104.515,"l":104.19,"n":1972,"o":104.5,"t":"2026-10-22T16:30:00Z","v":106725,"vw":104.372516},{"c":104.13,"h":104.23,"l":103.91,"n":2436,"o":104.22,"t":"2026-10-22T16:45:00Z","v":164594,"vw":104.04232},{"c":104.06,"h":104.13,"l":103.855,"n":1974,"o":104.11,"t":"2026-10-22T17:00:00Z","v":125379,"vw":103.976439},{"c":104.11,"h":104.23,"l":104.01,"n":1599,"o":104.075,"t":"2026-10-22T17:15:00Z","v":108518,"vw":104.140062},{"c":104.24,"h":104.27,"l":104.07,"n":1421,"o":104.11,"t":"2026-10-22T17:30:00Z","v":84099,"vw":104.188234},{"c":104.025,"h":104.25,"l":104.01,"n":1941,"o":104.24,"t":"2026-10-22T17:45:00Z","v":101091,"vw":104.104573},{"c":103.99,"h":104.055,"l":103.815,"n":1499,"o":104.035,"t":"2026-10-22T18:00:00Z","v":77196,"vw":103.928984},{"c":104.005,"h":104.22,"l":103.955,"n":966,"o":103.99,"t":"2026-10-22T18:15:00Z","v":65547,"vw":104.071261},{"c":103.955,"h":104.04,"l":103.89,"n":1769,"o":104,"t":"2026-10-22T18:30:00Z","v":177274,"vw":103.954518},{"c":103.74,"h":103.96,"l":103.735,"n":1276,"o":103.95,"t":"2026-10-22T18:45:00Z","v":110799,"vw":103.882303},{"c":103.91,"h":103.995,"l":103.59,"n":1827,"o":103.73,"t":"2026-10-22T19:00:00Z","v":240401,"vw":103.709933},{"c":104.07,"h":104.09,"l":103.86,"n":1132,"o":103.905,"t":"2026-10-22T19:15:00Z","v":83789,"vw":103.935593},{"c":103.67,"h":104.085,"l":103.64,"n":2975,"o":104.08,"t":"2026-10-22T19:30:00Z","v":226399,"vw":103.770924},{"c":103.98,"h":104.04,"l":103.61,"n":6153,"o":103.66,"t":"2026-10-22T19:45:00Z","v":463717,"vw":103.892657},{"c":104.45,"h":104.45,"l":103.99,"n":20,"o":103.99,"t":"2026-10-22T20:00:00Z","v":71122,"vw":104.005318},{"c":104.07,"h":104.07,"l":104.07,"n":1,"o":104.07,"t":"2026-10-22T20:15:00Z","v":100,"vw":104.07},{"c":104.26,"h":104.26,"l":104.26,"n":3,"o":104.26,"t":"2026-10-22T20:45:00Z","v":511,"vw":104.26},{"c":103.99,"h":104.08,"l":103.99,"n":4,"o":104.08,"t":"2026-10-22T21:00:00Z","v":426,"vw":104.037872},{"c":103.99,"h":104.05,"l":103.99,"n":19,"o":104.05,"t":"2026-10-22T21:15:00Z","v":9769,"vw":103.996675},{"c":103.85,"h":103.85,"l":103.85,"n":1,"o":103.85,"t":"2026-10-22T22:00:00Z","v":150,"vw":103.85},{"c":103.98,"h":103.98,"l":103.98,"n":1,"o":103.98,"t":"2026-10-22T23:00:00Z","v":500,"vw":103.98},{"c":103.6,"h":103.6,"l":103.5744,"n":8,"o":103.5744,"t":"2026-10-22T23:45:00Z","v":382,"vw":103.5872}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5308,"strike":120.73066666666666,"iv":0.397104,"gamma":0.0150464,"theta":-0.036136,"vega":0.051036,"rho":0.007356554560293966,"breakevenPct":17.047747747747756},{"delta":0.15,"premium":0.8353556485355649,"strike":117.23430962343096,"iv":0.38780251046025105,"gamma":0.02062510460251046,"theta":-0.04667196652719666,"vega":0.06771234309623432,"rho":0.011077750929893508,"breakevenPct":13.966858370624061},{"delta":0.2,"premium":1.4831081081081083,"strike":117.5945945945946,"iv":0.4827594594594595,"gamma":0.019908108108108107,"theta":-0.07021081081081082,"vega":0.08173513513513514,"rho":0.014689063363498615,"breakevenPct":14.939867473651267},{"delta":0.25,"premium":1.635,"strike":112.76,"iv":0.39622,"gamma":0.027436,"theta":-0.065956,"vega":0.092748,"rho":0.018479803868213594,"breakevenPct":10.41988416988418},{"delta":0.3,"premium":2.0445945945945945,"strike":110.72972972972973,"iv":0.38853513513513516,"gamma":0.030616216216216217,"theta":-0.07105135135135135,"vega":0.10142432432432433,"rho":0.022185710296894905,"breakevenPct":8.855525409579469},{"delta":0.35,"premium":2.54286941580756,"strike":109.11683848797252,"iv":0.39235704467353955,"gamma":0.03234810996563574,"theta":-0.07673127147766323,"vega":0.10809106529209622,"rho":0.02585502829452991,"breakevenPct":7.779640833764553},{"delta":0.4,"premium":3.1101648351648357,"strike":107.57967032967034,"iv":0.3971541208791209,"gamma":0.0332739010989011,"theta":-0.08133351648351649,"vega":0.11269285714285715,"rho":0.029501344322417786,"breakevenPct":6.84347023632739},{"delta":0.45,"premium":3.787053571428572,"strike":106.13988095238095,"iv":0.4087005952380952,"gamma":0.033186011904761906,"theta":-0.08606428571428572,"vega":0.11549017857142857,"rho":0.033082866606139585,"breakevenPct":6.107079656186801},{"delta":0.5,"premium":4.582911392405062,"strike":104.66772151898734,"iv":0.42290506329113925,"gamma":0.0322996835443038,"theta":-0.08996740506329114,"vega":0.11643354430379747,"rho":0.03658991459449949,"breakevenPct":5.454278872000397},{"delta":0.55,"premium":5.386842105263159,"strike":103.10526315789474,"iv":0.42828947368421055,"gamma":0.031605263157894734,"theta":-0.09084210526315789,"vega":0.11558421052631579,"rho":0.040086044690685135,"breakevenPct":4.722109327372492},{"delta":0.6,"premium":6.459330985915493,"strike":101.45422535211267,"iv":0.44616936619718306,"gamma":0.02967218309859155,"theta":-0.0927007042253521,"vega":0.11275387323943661,"rho":0.043403293304177325,"breakevenPct":4.163664418946112},{"delta":0.65,"premium":7.7958167330677295,"strike":99.60557768924302,"iv":0.4710430278884462,"gamma":0.02690836653386454,"theta":-0.09415776892430279,"vega":0.10809561752988048,"rho":0.0465367059535598,"breakevenPct":3.669299635435099},{"delta":0.7,"premium":9.51255924170616,"strike":97.4218009478673,"iv":0.504988625592417,"gamma":0.02359052132701422,"theta":-0.0951,"vega":0.10144976303317535,"rho":0.04937905893622147,"breakevenPct":3.2184943914801747},{"delta":0.75,"premium":11.814329268292683,"strike":94.6890243902439,"iv":0.5529,"gamma":0.019695731707317074,"theta":-0.09547560975609756,"vega":0.09277378048780487,"rho":0.051772377166591006,"breakevenPct":2.802464921367366},{"delta":0.8,"premium":13.229227053140109,"strike":92.53623188405795,"iv":0.5364845410628023,"gamma":0.01796618357487921,"theta":-0.08297584541062807,"vega":0.08169613526570046,"rho":0.054806491837773745,"breakevenPct":2.0902113293417695}],"put":[{"delta":0.15,"premium":1.1470905172413792,"strike":91.17672413793103,"iv":0.47574870689655174,"gamma":0.01672586206896552,"theta":-0.05364181034482759,"vega":0.06777370689655172,"rho":-0.013633797251349493,"breakevenPct":13.098809246438552},{"delta":0.2,"premium":1.4659539473684213,"strike":94.66447368421052,"iv":0.42317368421052637,"gamma":0.02259671052631579,"theta":-0.05721842105263158,"vega":0.08165,"rho":-0.018153447692895727,"breakevenPct":10.040038864052018},{"delta":0.25,"premium":1.9515936254980077,"strike":96.58565737051792,"iv":0.42109521912350595,"gamma":0.025795617529880476,"theta":-0.06417768924302789,"vega":0.09260398406374501,"rho":-0.022733864231854778,"breakevenPct":8.65437862449814},{"delta":0.3,"premium":2.4183447098976107,"strike":98.4778156996587,"iv":0.4085887372013652,"gamma":0.029116723549488056,"theta":-0.06790341296928327,"vega":0.10145017064846416,"rho":-0.02730884196571338,"breakevenPct":7.27850290563601},{"delta":0.35,"premium":2.891788321167883,"strike":100.16788321167883,"iv":0.3952,"gamma":0.03213722627737226,"theta":-0.06941240875912409,"vega":0.10808686131386862,"rho":-0.031877297245474334,"breakevenPct":6.104155511089813},{"delta":0.4,"premium":3.2961111111111117,"strike":101.75555555555556,"iv":0.37202222222222225,"gamma":0.035555555555555556,"theta":-0.06748222222222222,"vega":0.11269111111111112,"rho":-0.03640719414654206,"breakevenPct":4.961926211926209},{"delta":0.45,"premium":3.9633608815426995,"strike":103.1267217630854,"iv":0.37474931129476585,"gamma":0.03613801652892562,"theta":-0.06921267217630854,"vega":0.1155267217630854,"rho":-0.04106796644831581,"breakevenPct":4.2824701915611},{"delta":0.5,"premium":4.678808864265928,"strike":104.50692520775623,"iv":0.37485623268698065,"gamma":0.0364,"theta":-0.06914792243767313,"vega":0.1164,"rho":-0.045758353141606915,"breakevenPct":3.6408143402603224},{"delta":0.55,"premium":5.38279569892473,"strike":105.86559139784946,"iv":0.3695870967741936,"gamma":0.036659677419354844,"theta":-0.0669225806451613,"vega":0.11553440860215054,"rho":-0.050441969535989464,"breakevenPct":3.0088844604973612},{"delta":0.6,"premium":6.079350348027842,"strike":107.17633410672853,"iv":0.36016125290023204,"gamma":0.036705800464037125,"theta":-0.06270672853828306,"vega":0.11274756380510441,"rho":-0.05510783135027427,"breakevenPct":2.4160388429529918},{"delta":0.65,"premium":6.746783625730996,"strike":108.42397660818713,"iv":0.34605116959064325,"gamma":0.036606432748538004,"theta":-0.05649766081871344,"vega":0.10804649122807017,"rho":-0.05974920947899315,"breakevenPct":1.8559913296755381},{"delta":0.7,"premium":7.995562130177515,"strike":110.06508875739645,"iv":0.35460059171597635,"gamma":0.033602366863905324,"theta":-0.05340059171597633,"vega":0.1015355029585799,"rho":-0.06477401102774813,"breakevenPct":1.4772909003678212},{"delta":0.75,"premium":9.410572337042925,"strike":111.87758346581876,"iv":0.3575546899841017,"gamma":0.030386327503974565,"theta":-0.047520349761526234,"vega":0.09243863275039746,"rho":-0.06993019375687012,"breakevenPct":1.0936186015677256},{"delta":0.8,"premium":9.081632653061227,"strike":112.08163265306122,"iv":0.3030632653061225,"gamma":0.03165510204081632,"theta":-0.03282244897959184,"vega":0.08170408163265305,"rho":-0.07380729574209778,"breakevenPct":0.5791505791505737},{"delta":0.85,"premium":11.795867768595038,"strike":115.03305785123966,"iv":0.32974462809917354,"gamma":0.024088429752066126,"theta":-0.02762644628099175,"vega":0.0675727272727273,"rho":-0.0798727310475327,"breakevenPct":0.3502026229298943},{"delta":0.9,"premium":17.008723404255317,"strike":120.46808510638297,"iv":0.3910485106382978,"gamma":0.015378723404255324,"theta":-0.02256595744680851,"vega":0.051238723404255324,"rho":-0.08787957932275456,"breakevenPct":0.13575125277252173}]},"raw":{"call":[{"delta":0.1,"premium":0.5308,"strike":120.73066666666666,"iv":0.397104,"gamma":0.0150464,"theta":-0.036136,"vega":0.051036,"rho":0.007356554560293966,"breakevenPct":17.047747747747756},{"delta":0.15,"premium":0.8353556485355649,"strike":117.23430962343096,"iv":0.38780251046025105,"gamma":0.02062510460251046,"theta":-0.04667196652719666,"vega":0.06771234309623432,"rho":0.011077750929893508,"breakevenPct":13.966858370624061},{"delta":0.2,"premium":1.4831081081081083,"strike":117.5945945945946,"iv":0.4827594594594595,"gamma":0.019908108108108107,"theta":-0.07021081081081082,"vega":0.08173513513513514,"rho":0.014689063363498615,"breakevenPct":14.939867473651267},{"delta":0.25,"premium":1.635,"strike":112.76,"iv":0.39622,"gamma":0.027436,"theta":-0.065956,"vega":0.092748,"rho":0.018479803868213594,"breakevenPct":10.41988416988418},{"delta":0.3,"premium":2.0445945945945945,"strike":110.72972972972973,"iv":0.38853513513513516,"gamma":0.030616216216216217,"theta":-0.07105135135135135,"vega":0.10142432432432433,"rho":0.022185710296894905,"breakevenPct":8.855525409579469},{"delta":0.35,"premium":2.54286941580756,"strike":109.11683848797252,"iv":0.39235704467353955,"gamma":0.03234810996563574,"theta":-0.07673127147766323,"vega":0.10809106529209622,"rho":0.02585502829452991,"breakevenPct":7.779640833764553},{"delta":0.4,"premium":3.1101648351648357,"strike":107.57967032967034,"iv":0.3971541208791209,"gamma":0.0332739010989011,"theta":-0.08133351648351649,"vega":0.11269285714285715,"rho":0.029501344322417786,"breakevenPct":6.84347023632739},{"delta":0.45,"premium":3.787053571428572,"strike":106.13988095238095,"iv":0.4087005952380952,"gamma":0.033186011904761906,"theta":-0.08606428571428572,"vega":0.11549017857142857,"rho":0.033082866606139585,"breakevenPct":6.107079656186801},{"delta":0.5,"premium":4.582911392405062,"strike":104.66772151898734,"iv":0.42290506329113925,"gamma":0.0322996835443038,"theta":-0.08996740506329114,"vega":0.11643354430379747,"rho":0.03658991459449949,"breakevenPct":5.454278872000397},{"delta":0.55,"premium":5.386842105263159,"strike":103.10526315789474,"iv":0.42828947368421055,"gamma":0.031605263157894734,"theta":-0.09084210526315789,"vega":0.11558421052631579,"rho":0.040086044690685135,"breakevenPct":4.722109327372492},{"delta":0.6,"premium":6.459330985915493,"strike":101.45422535211267,"iv":0.44616936619718306,"gamma":0.02967218309859155,"theta":-0.0927007042253521,"vega":0.11275387323943661,"rho":0.043403293304177325,"breakevenPct":4.163664418946112},{"delta":0.65,"premium":7.7958167330677295,"strike":99.60557768924302,"iv":0.4710430278884462,"gamma":0.02690836653386454,"theta":-0.09415776892430279,"vega":0.10809561752988048,"rho":0.0465367059535598,"breakevenPct":3.669299635435099},{"delta":0.7,"premium":9.51255924170616,"strike":97.4218009478673,"iv":0.504988625592417,"gamma":0.02359052132701422,"theta":-0.0951,"vega":0.10144976303317535,"rho":0.04937905893622147,"breakevenPct":3.2184943914801747},{"delta":0.75,"premium":11.814329268292683,"strike":94.6890243902439,"iv":0.5529,"gamma":0.019695731707317074,"theta":-0.09547560975609756,"vega":0.09277378048780487,"rho":0.051772377166591006,"breakevenPct":2.802464921367366},{"delta":0.8,"premium":13.229227053140109,"strike":92.53623188405795,"iv":0.5364845410628023,"gamma":0.01796618357487921,"theta":-0.08297584541062807,"vega":0.08169613526570046,"rho":0.054806491837773745,"breakevenPct":2.0902113293417695}],"put":[{"delta":0.15,"premium":1.1470905172413792,"strike":91.17672413793103,"iv":0.47574870689655174,"gamma":0.01672586206896552,"theta":-0.05364181034482759,"vega":0.06777370689655172,"rho":-0.013633797251349493,"breakevenPct":13.098809246438552},{"delta":0.2,"premium":1.4659539473684213,"strike":94.66447368421052,"iv":0.42317368421052637,"gamma":0.02259671052631579,"theta":-0.05721842105263158,"vega":0.08165,"rho":-0.018153447692895727,"breakevenPct":10.040038864052018},{"delta":0.25,"premium":1.9515936254980077,"strike":96.58565737051792,"iv":0.42109521912350595,"gamma":0.025795617529880476,"theta":-0.06417768924302789,"vega":0.09260398406374501,"rho":-0.022733864231854778,"breakevenPct":8.65437862449814},{"delta":0.3,"premium":2.4183447098976107,"strike":98.4778156996587,"iv":0.4085887372013652,"gamma":0.029116723549488056,"theta":-0.06790341296928327,"vega":0.10145017064846416,"rho":-0.02730884196571338,"breakevenPct":7.27850290563601},{"delta":0.35,"premium":2.891788321167883,"strike":100.16788321167883,"iv":0.3952,"gamma":0.03213722627737226,"theta":-0.06941240875912409,"vega":0.10808686131386862,"rho":-0.031877297245474334,"breakevenPct":6.104155511089813},{"delta":0.4,"premium":3.2961111111111117,"strike":101.75555555555556,"iv":0.37202222222222225,"gamma":0.035555555555555556,"theta":-0.06748222222222222,"vega":0.11269111111111112,"rho":-0.03640719414654206,"breakevenPct":4.961926211926209},{"delta":0.45,"premium":3.9633608815426995,"strike":103.1267217630854,"iv":0.37474931129476585,"gamma":0.03613801652892562,"theta":-0.06921267217630854,"vega":0.1155267217630854,"rho":-0.04106796644831581,"breakevenPct":4.2824701915611},{"delta":0.5,"premium":4.678808864265928,"strike":104.50692520775623,"iv":0.37485623268698065,"gamma":0.0364,"theta":-0.06914792243767313,"vega":0.1164,"rho":-0.045758353141606915,"breakevenPct":3.6408143402603224},{"delta":0.55,"premium":5.38279569892473,"strike":105.86559139784946,"iv":0.3695870967741936,"gamma":0.036659677419354844,"theta":-0.0669225806451613,"vega":0.11553440860215054,"rho":-0.050441969535989464,"breakevenPct":3.0088844604973612},{"delta":0.6,"premium":6.079350348027842,"strike":107.17633410672853,"iv":0.36016125290023204,"gamma":0.036705800464037125,"theta":-0.06270672853828306,"vega":0.11274756380510441,"rho":-0.05510783135027427,"breakevenPct":2.4160388429529918},{"delta":0.65,"premium":6.746783625730996,"strike":108.42397660818713,"iv":0.34605116959064325,"gamma":0.036606432748538004,"theta":-0.05649766081871344,"vega":0.10804649122807017,"rho":-0.05974920947899315,"breakevenPct":1.8559913296755381},{"delta":0.7,"premium":7.995562130177515,"strike":110.06508875739645,"iv":0.35460059171597635,"gamma":0.033602366863905324,"theta":-0.05340059171597633,"vega":0.1015355029585799,"rho":-0.06477401102774813,"breakevenPct":1.4772909003678212},{"delta":0.75,"premium":9.410572337042925,"strike":111.87758346581876,"iv":0.3575546899841017,"gamma":0.030386327503974565,"theta":-0.047520349761526234,"vega":0.09243863275039746,"rho":-0.06993019375687012,"breakevenPct":1.0936186015677256},{"delta":0.8,"premium":9.081632653061227,"strike":112.08163265306122,"iv":0.3030632653061225,"gamma":0.03165510204081632,"theta":-0.03282244897959184,"vega":0.08170408163265305,"rho":-0.07380729574209778,"breakevenPct":0.5791505791505737},{"delta":0.85,"premium":11.795867768595038,"strike":115.03305785123966,"iv":0.32974462809917354,"gamma":0.024088429752066126,"theta":-0.02762644628099175,"vega":0.0675727272727273,"rho":-0.0798727310475327,"breakevenPct":0.3502026229298943},{"delta":0.9,"premium":17.008723404255317,"strike":120.46808510638297,"iv":0.3910485106382978,"gamma":0.015378723404255324,"theta":-0.02256595744680851,"vega":0.051238723404255324,"rho":-0.08787957932275456,"breakevenPct":0.13575125277252173}]}},"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"}}